KissMeData/006890/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183000	695490810	13210	13210	13210	13210	1021
3	20230613	182900	695490810	13210	13210	13210	13210	0
4	20230613	182800	695490810	13210	13210	13210	13210	0
5	20230613	182700	695490810	13210	13210	13210	13210	0
6	20230613	182600	695490810	13210	13210	13210	13210	0
7	20230613	182500	695490810	13210	13210	13210	13210	0
8	20230613	182400	695490810	13210	13210	13210	13210	0
9	20230613	182300	695490810	13210	13210	13210	13210	0
10	20230613	182200	695490810	13210	13210	13210	13210	0
11	20230613	182100	695490810	13210	13210	13210	13210	0
12	20230613	182000	695490810	13210	13210	13210	13210	0
13	20230613	181900	695490810	13210	13210	13210	13210	0
14	20230613	181800	695490810	13210	13210	13210	13210	0
15	20230613	181700	695490810	13210	13210	13210	13210	0
16	20230613	181600	695490810	13210	13210	13210	13210	0
17	20230613	181500	695490810	13210	13210	13210	13210	0
18	20230613	181400	695490810	13210	13210	13210	13210	0
19	20230613	181300	695490810	13210	13210	13210	13210	0
20	20230613	181200	695490810	13210	13210	13210	13210	0
21	20230613	181100	695490810	13210	13210	13210	13210	0
22	20230613	181000	695490810	13210	13210	13210	13210	0
23	20230613	180900	695490810	13210	13210	13210	13210	0
24	20230613	180800	695490810	13210	13210	13210	13210	0
25	20230613	180700	695490810	13210	13210	13210	13210	0
26	20230613	180600	695490810	13210	13210	13210	13210	0
27	20230613	180500	695490810	13210	13210	13210	13210	0
28	20230613	180400	695490810	13210	13210	13210	13210	0
29	20230613	180300	695490810	13210	13210	13210	13210	0
30	20230613	180200	695490810	13210	13210	13210	13210	0
31	20230613	180100	695490810	13210	13210	13210	13210	0
32	20230613	180000	695490810	13210	13210	13210	13210	1021
33	20230613	175900	695490810	13210	13210	13210	13210	0
34	20230613	175800	695490810	13210	13210	13210	13210	0
35	20230613	175700	695490810	13210	13210	13210	13210	0
36	20230613	175600	695490810	13210	13210	13210	13210	0
37	20230613	175500	695490810	13210	13210	13210	13210	0
38	20230613	175400	695490810	13210	13210	13210	13210	0
39	20230613	175300	695490810	13210	13210	13210	13210	0
40	20230613	175200	695490810	13210	13210	13210	13210	0
41	20230613	175100	695490810	13210	13210	13210	13210	0
42	20230613	175000	695490810	13210	13210	13210	13210	0
43	20230613	174900	695490810	13210	13210	13210	13210	0
44	20230613	174800	695490810	13210	13210	13210	13210	0
45	20230613	174700	695490810	13210	13210	13210	13210	0
46	20230613	174600	695490810	13210	13210	13210	13210	0
47	20230613	174500	695490810	13210	13210	13210	13210	0
48	20230613	174400	695490810	13210	13210	13210	13210	0
49	20230613	174300	695490810	13210	13210	13210	13210	0
50	20230613	174200	695490810	13210	13210	13210	13210	0
51	20230613	174100	695490810	13210	13210	13210	13210	0
52	20230613	174000	695490810	13210	13210	13210	13210	0
53	20230613	173900	695490810	13210	13210	13210	13210	0
54	20230613	173800	695490810	13210	13210	13210	13210	0
55	20230613	173700	695490810	13210	13210	13210	13210	0
56	20230613	173600	695490810	13210	13210	13210	13210	0
57	20230613	173500	695490810	13210	13210	13210	13210	0
58	20230613	173400	695490810	13210	13210	13210	13210	0
59	20230613	173300	695490810	13210	13210	13210	13210	0
60	20230613	173200	695490810	13210	13210	13210	13210	0
61	20230613	173100	695490810	13210	13210	13210	13210	0
62	20230613	173000	695490810	13210	13210	13210	13210	1021
63	20230613	172900	695490810	13210	13210	13210	13210	0
64	20230613	172800	695490810	13210	13210	13210	13210	0
65	20230613	172700	695490810	13210	13210	13210	13210	0
66	20230613	172600	695490810	13210	13210	13210	13210	0
67	20230613	172500	695490810	13210	13210	13210	13210	0
68	20230613	172400	695490810	13210	13210	13210	13210	0
69	20230613	172300	695490810	13210	13210	13210	13210	0
70	20230613	172200	695490810	13210	13210	13210	13210	0
71	20230613	172100	695490810	13210	13210	13210	13210	0
72	20230613	172000	695490810	13210	13210	13210	13210	0
73	20230613	171900	695490810	13210	13210	13210	13210	0
74	20230613	171800	695490810	13210	13210	13210	13210	0
75	20230613	171700	695490810	13210	13210	13210	13210	0
76	20230613	171600	695490810	13210	13210	13210	13210	0
77	20230613	171500	695490810	13210	13210	13210	13210	0
78	20230613	171400	695490810	13210	13210	13210	13210	0
79	20230613	171300	695490810	13210	13210	13210	13210	0
80	20230613	171200	695490810	13210	13210	13210	13210	0
81	20230613	171100	695490810	13210	13210	13210	13210	0
82	20230613	171000	695490810	13210	13210	13210	13210	0
83	20230613	170900	695490810	13210	13210	13210	13210	0
84	20230613	170800	695490810	13210	13210	13210	13210	0
85	20230613	170700	695490810	13210	13210	13210	13210	0
86	20230613	170600	695490810	13210	13210	13210	13210	0
87	20230613	170500	695490810	13210	13210	13210	13210	0
88	20230613	170400	695490810	13210	13210	13210	13210	0
89	20230613	170300	695490810	13210	13210	13210	13210	0
90	20230613	170200	695490810	13210	13210	13210	13210	0
91	20230613	170100	695490810	13210	13210	13210	13210	0
92	20230613	170000	695490810	13210	13210	13210	13210	1021
93	20230613	165900	695490810	13210	13210	13210	13210	0
94	20230613	165800	695490810	13210	13210	13210	13210	0
95	20230613	165700	695490810	13210	13210	13210	13210	0
96	20230613	165600	695490810	13210	13210	13210	13210	0
97	20230613	165500	695490810	13210	13210	13210	13210	0
98	20230613	165400	695490810	13210	13210	13210	13210	0
99	20230613	165300	695490810	13210	13210	13210	13210	0
100	20230613	165200	695490810	13210	13210	13210	13210	0
101	20230613	165100	695490810	13210	13210	13210	13210	0
102	20230613	165000	695490810	13210	13210	13210	13210	0
103	20230613	164900	695490810	13210	13210	13210	13210	0
104	20230613	164800	695490810	13210	13210	13210	13210	0
105	20230613	164700	695490810	13210	13210	13210	13210	0
106	20230613	164600	695490810	13210	13210	13210	13210	0
107	20230613	164500	695490810	13210	13210	13210	13210	0
108	20230613	164400	695490810	13210	13210	13210	13210	0
109	20230613	164300	695490810	13210	13210	13210	13210	0
110	20230613	164200	695490810	13210	13210	13210	13210	0
111	20230613	164100	695490810	13210	13210	13210	13210	0
112	20230613	164000	695490810	13210	13210	13210	13210	0
113	20230613	163900	695490810	13210	13210	13210	13210	0
114	20230613	163800	695490810	13210	13210	13210	13210	0
115	20230613	163700	695490810	13210	13210	13210	13210	0
116	20230613	163600	695490810	13210	13210	13210	13210	0
117	20230613	163500	695490810	13210	13210	13210	13210	0
118	20230613	163400	695490810	13210	13210	13210	13210	0
119	20230613	163300	695490810	13210	13210	13210	13210	0
120	20230613	163200	695490810	13210	13210	13210	13210	0
121	20230613	163100	695490810	13210	13210	13210	13210	0
122	20230613	163000	695490810	13210	13210	13210	13210	1021
123	20230613	162900	695490810	13210	13210	13210	13210	0
124	20230613	162800	695490810	13210	13210	13210	13210	0
125	20230613	162700	695490810	13210	13210	13210	13210	0
126	20230613	162600	695490810	13210	13210	13210	13210	0
127	20230613	162500	695490810	13210	13210	13210	13210	0
128	20230613	162400	695490810	13210	13210	13210	13210	0
129	20230613	162300	695490810	13210	13210	13210	13210	0
130	20230613	162200	695490810	13210	13210	13210	13210	0
131	20230613	162100	695490810	13210	13210	13210	13210	0
132	20230613	162000	695490810	13210	13210	13210	13210	0
133	20230613	161900	695490810	13210	13210	13210	13210	0
134	20230613	161800	695490810	13210	13210	13210	13210	0
135	20230613	161700	695490810	13210	13210	13210	13210	0
136	20230613	161600	695490810	13210	13210	13210	13210	0
137	20230613	161500	695490810	13210	13210	13210	13210	0
138	20230613	161400	695490810	13210	13210	13210	13210	0
139	20230613	161300	695490810	13210	13210	13210	13210	0
140	20230613	161200	695490810	13210	13210	13210	13210	0
141	20230613	161100	695490810	13210	13210	13210	13210	0
142	20230613	161000	695490810	13210	13210	13210	13210	0
143	20230613	160900	695490810	13210	13210	13210	13210	0
144	20230613	160800	695490810	13210	13210	13210	13210	0
145	20230613	160700	695490810	13210	13210	13210	13210	0
146	20230613	160600	695490810	13210	13210	13210	13210	0
147	20230613	160500	695490810	13210	13210	13210	13210	0
148	20230613	160400	695490810	13210	13210	13210	13210	0
149	20230613	160300	695490810	13210	13210	13210	13210	0
150	20230613	160200	695490810	13210	13210	13210	13210	0
151	20230613	160100	695490810	13210	13210	13210	13210	0
152	20230613	160000	695490810	13210	13210	13210	13210	1021
153	20230613	155900	695490810	13210	13210	13210	13210	0
154	20230613	155800	695490810	13210	13210	13210	13210	0
155	20230613	155700	695490810	13210	13210	13210	13210	0
156	20230613	155600	695490810	13210	13210	13210	13210	0
157	20230613	155500	695490810	13210	13210	13210	13210	0
158	20230613	155400	695490810	13210	13210	13210	13210	0
159	20230613	155300	695490810	13210	13210	13210	13210	0
160	20230613	155200	695490810	13210	13210	13210	13210	0
161	20230613	155100	695490810	13210	13210	13210	13210	0
162	20230613	155000	695490810	13210	13210	13210	13210	0
163	20230613	154900	695490810	13210	13210	13210	13210	0
164	20230613	154800	695490810	13210	13210	13210	13210	0
165	20230613	154700	695490810	13210	13210	13210	13210	0
166	20230613	154600	695490810	13210	13210	13210	13210	0
167	20230613	154500	695490810	13210	13210	13210	13210	0
168	20230613	154400	695490810	13210	13210	13210	13210	0
169	20230613	154300	695490810	13210	13210	13210	13210	0
170	20230613	154200	695490810	13210	13210	13210	13210	0
171	20230613	154100	695490810	13210	13210	13210	13210	0
172	20230613	154000	695490810	13210	13210	13210	13210	0
173	20230613	153900	695490810	13210	13210	13210	13210	0
174	20230613	153800	695490810	13210	13210	13210	13210	0
175	20230613	153700	695490810	13210	13210	13210	13210	0
176	20230613	153600	695490810	13210	13210	13210	13210	0
177	20230613	153500	695490810	13210	13210	13210	13210	0
178	20230613	153400	695490810	13210	13210	13210	13210	0
179	20230613	153300	695490810	13210	13210	13210	13210	0
180	20230613	153200	695490810	13210	13210	13210	13210	0
181	20230613	153100	695490810	13210	13210	13210	13210	0
182	20230613	153000	695490810	13210	13210	13210	13210	2042
183	20230613	152900	682003400	13240	13240	13240	13240	0
184	20230613	152800	682003400	13240	13240	13240	13240	0
185	20230613	152700	682003400	13240	13240	13240	13240	0
186	20230613	152600	682003400	13240	13240	13240	13240	0
187	20230613	152500	682003400	13240	13240	13240	13240	0
188	20230613	152400	682003400	13240	13240	13240	13240	0
189	20230613	152300	682003400	13240	13240	13240	13240	0
190	20230613	152200	682003400	13240	13240	13240	13240	0
191	20230613	152100	682003400	13240	13240	13240	13240	0
192	20230613	152000	682003400	13240	13240	13240	13240	0
193	20230613	151900	682003400	13240	13230	13240	13230	19
194	20230613	151800	681752020	13230	13230	13230	13230	188
195	20230613	151700	679264780	13210	13210	13210	13210	332
196	20230613	151600	674879060	13210	13210	13210	13210	0
197	20230613	151500	674879060	13210	13210	13210	13210	194
198	20230613	151400	672316320	13200	13200	13210	13200	263
199	20230613	151300	668844710	13190	13190	13190	13190	0
200	20230613	151200	668844710	13190	13190	13190	13190	435
201	20230613	151100	663107060	13200	13200	13200	13200	0
202	20230613	151000	663107060	13200	13200	13200	13200	238
203	20230613	150900	659965460	13200	13200	13200	13200	9
204	20230613	150800	659846660	13200	13200	13200	13200	108
205	20230613	150700	658421060	13200	13230	13230	13200	41
206	20230613	150600	657879830	13230	13230	13230	13230	11
207	20230613	150500	657734300	13220	13220	13220	13220	0
208	20230613	150400	657734300	13220	13220	13220	13220	0
209	20230613	150300	657734300	13220	13220	13220	13220	6
210	20230613	150200	657654980	13230	13230	13230	13230	2
211	20230613	150100	657628520	13230	13230	13230	13230	7
212	20230613	150000	657535910	13230	13220	13230	13220	200
213	20230613	145900	654890250	13230	13230	13230	13230	0
214	20230613	145800	654890250	13230	13230	13230	13230	0
215	20230613	145700	654890250	13230	13230	13230	13230	1
216	20230613	145600	654877020	13200	13200	13200	13200	5
217	20230613	145500	654811020	13200	13200	13210	13190	1071
218	20230613	145400	640668830	13200	13200	13200	13200	5
219	20230613	145300	640602830	13210	13210	13210	13210	0
220	20230613	145200	640602830	13210	13210	13210	13210	0
221	20230613	145100	640602830	13210	13210	13210	13210	1
222	20230613	145000	640589620	13200	13200	13200	13200	1
223	20230613	144900	640576420	13210	13210	13210	13210	0
224	20230613	144800	640576420	13210	13210	13210	13210	40
225	20230613	144700	640048020	13210	13210	13210	13210	0
226	20230613	144600	640048020	13210	13210	13210	13210	72
227	20230613	144500	639096900	13230	13210	13230	13210	103
228	20230613	144400	637736210	13210	13210	13210	13210	30
229	20230613	144300	637339910	13220	13220	13220	13220	10
230	20230613	144200	637207710	13220	13220	13220	13220	200
231	20230613	144100	634563710	13220	13220	13220	13220	91
232	20230613	144000	633360690	13220	13220	13220	13220	2
233	20230613	143900	633334250	13210	13210	13210	13210	0
234	20230613	143800	633334250	13210	13210	13210	13210	0
235	20230613	143700	633334250	13210	13210	13210	13210	0
236	20230613	143600	633334250	13210	13210	13210	13210	1135
237	20230613	143500	618340900	13220	13210	13220	13210	1667
238	20230613	143400	596311990	13200	13200	13200	13200	5
239	20230613	143300	596245990	13200	13200	13200	13200	2
240	20230613	143200	596219590	13200	13200	13200	13200	0
241	20230613	143100	596219590	13200	13200	13200	13200	929
242	20230613	143000	583956790	13200	13200	13200	13200	0
243	20230613	142900	583956790	13200	13200	13200	13200	0
244	20230613	142800	583956790	13200	13200	13200	13200	1
245	20230613	142700	583943590	13200	13200	13200	13200	100
246	20230613	142600	582623590	13200	13200	13200	13200	0
247	20230613	142500	582623590	13200	13200	13200	13200	0
248	20230613	142400	582623590	13200	13200	13200	13200	3
249	20230613	142300	582583990	13200	13200	13200	13200	1
250	20230613	142200	582570790	13200	13200	13200	13200	0
251	20230613	142100	582570790	13200	13200	13200	13200	1
252	20230613	142000	582557590	13190	13190	13190	13190	0
253	20230613	141900	582557590	13190	13190	13190	13190	1
254	20230613	141800	582544400	13180	13190	13190	13180	339
255	20230613	141700	578075780	13190	13190	13190	13190	31
256	20230613	141600	577666890	13210	13210	13210	13210	0
257	20230613	141500	577666890	13210	13210	13210	13210	0
258	20230613	141400	577666890	13210	13200	13210	13200	160
259	20230613	141300	575554070	13210	13210	13210	13210	0
260	20230613	141200	575554070	13210	13190	13210	13190	101
261	20230613	141100	574221860	13200	13200	13200	13200	0
262	20230613	141000	574221860	13200	13200	13200	13200	0
263	20230613	140900	574221860	13200	13200	13200	13200	0
264	20230613	140800	574221860	13200	13210	13210	13200	101
265	20230613	140700	572888650	13210	13210	13210	13210	0
266	20230613	140600	572888650	13210	13210	13210	13210	5
267	20230613	140500	572822600	13180	13200	13200	13180	468
268	20230613	140400	566654280	13210	13210	13210	13210	30
269	20230613	140300	566257980	13210	13210	13210	13210	0
270	20230613	140200	566257980	13210	13210	13210	13210	0
271	20230613	140100	566257980	13210	13220	13220	13210	422
272	20230613	140000	560681280	13210	13210	13210	13210	50
273	20230613	135900	560020780	13210	13210	13210	13200	165
274	20230613	135800	557841280	13210	13210	13210	13210	0
275	20230613	135700	557841280	13210	13210	13210	13210	0
276	20230613	135600	557841280	13210	13200	13210	13200	371
277	20230613	135500	552940380	13200	13200	13200	13200	0
278	20230613	135400	552940380	13200	13200	13200	13200	0
279	20230613	135300	552940380	13200	13200	13200	13200	34
280	20230613	135200	552491580	13200	13200	13200	13200	134
281	20230613	135100	550722780	13200	13200	13200	13200	90
282	20230613	135000	549534780	13190	13190	13190	13190	77
283	20230613	134900	548519150	13190	13190	13190	13190	0
284	20230613	134800	548519150	13190	13190	13190	13190	125
285	20230613	134700	546870400	13210	13210	13210	13210	0
286	20230613	134600	546870400	13210	13210	13210	13210	0
287	20230613	134500	546870400	13210	13210	13210	13210	0
288	20230613	134400	546870400	13210	13210	13210	13210	0
289	20230613	134300	546870400	13210	13210	13210	13200	13
290	20230613	134200	546698740	13210	13200	13210	13200	9
291	20230613	134100	546579930	13200	13200	13200	13200	45
292	20230613	134000	545985930	13200	13200	13200	13200	441
293	20230613	133900	540164730	13200	13200	13200	13200	0
294	20230613	133800	540164730	13200	13200	13200	13200	0
295	20230613	133700	540164730	13200	13200	13200	13200	10
296	20230613	133600	540032730	13200	13200	13200	13200	109
297	20230613	133500	538593930	13200	13200	13200	13200	0
298	20230613	133400	538593930	13200	13200	13200	13200	0
299	20230613	133300	538593930	13200	13200	13200	13200	0
300	20230613	133200	538593930	13200	13200	13200	13200	0
301	20230613	133100	538593930	13200	13200	13200	13200	0
302	20230613	133000	538593930	13200	13200	13200	13200	0
303	20230613	132900	538593930	13200	13180	13200	13180	7
304	20230613	132800	538501650	13170	13170	13170	13170	600
305	20230613	132700	530599650	13180	13180	13180	13180	10
306	20230613	132600	530467850	13170	13180	13180	13170	599
307	20230613	132500	522573410	13200	13200	13200	13200	0
308	20230613	132400	522573410	13200	13190	13200	13190	401
309	20230613	132300	517284210	13190	13190	13190	13190	156
310	20230613	132200	515226570	13200	13200	13200	13200	1
311	20230613	132100	515213370	13190	13190	13190	13190	120
312	20230613	132000	513630570	13190	13190	13190	13190	56
313	20230613	131900	512891930	13190	13190	13190	13190	0
314	20230613	131800	512891930	13190	13190	13190	13190	8
315	20230613	131700	512786410	13200	13180	13200	13180	573
316	20230613	131600	505226630	13190	13190	13190	13190	0
317	20230613	131500	505226630	13190	13190	13190	13190	0
318	20230613	131400	505226630	13190	13190	13190	13190	0
319	20230613	131300	505226630	13190	13190	13190	13190	189
320	20230613	131200	502733720	13190	13190	13190	13190	263
321	20230613	131100	499264750	13200	13200	13200	13200	0
322	20230613	131000	499264750	13200	13200	13200	13200	0
323	20230613	130900	499264750	13200	13200	13200	13200	13
324	20230613	130800	499093150	13200	13200	13200	13200	0
325	20230613	130700	499093150	13200	13200	13200	13200	0
326	20230613	130600	499093150	13200	13200	13200	13200	10
327	20230613	130500	498961150	13200	13200	13200	13200	0
328	20230613	130400	498961150	13200	13200	13200	13200	0
329	20230613	130300	498961150	13200	13200	13200	13200	0
330	20230613	130200	498961150	13200	13200	13200	13200	14
331	20230613	130100	498776350	13200	13200	13200	13200	0
332	20230613	130000	498776350	13200	13200	13200	13200	0
333	20230613	125900	498776350	13200	13200	13200	13200	0
334	20230613	125800	498776350	13200	13200	13200	13200	0
335	20230613	125700	498776350	13200	13200	13200	13200	301
336	20230613	125600	494803150	13200	13200	13200	13200	4
337	20230613	125500	494750350	13200	13200	13220	13200	322
338	20230613	125400	490498920	13220	13220	13220	13220	0
339	20230613	125300	490498920	13220	13220	13220	13220	0
340	20230613	125200	490498920	13220	13220	13220	13220	152
341	20230613	125100	488489480	13220	13220	13220	13220	20
342	20230613	125000	488225080	13220	13220	13220	13220	152
343	20230613	124900	486215640	13220	13220	13220	13220	24
344	20230613	124800	485898360	13220	13220	13220	13220	0
345	20230613	124700	485898360	13220	13220	13220	13220	28
346	20230613	124600	485528200	13220	13220	13220	13220	7
347	20230613	124500	485435660	13220	13220	13220	13220	0
348	20230613	124400	485435660	13220	13220	13220	13220	0
349	20230613	124300	485435660	13220	13220	13220	13220	0
350	20230613	124200	485435660	13220	13220	13220	13220	10
351	20230613	124100	485303460	13220	13220	13220	13220	0
352	20230613	124000	485303460	13220	13220	13220	13220	20
353	20230613	123900	485039060	13230	13230	13230	13230	0
354	20230613	123800	485039060	13230	13230	13230	13230	0
355	20230613	123700	485039060	13230	13230	13230	13230	1
356	20230613	123600	485025830	13230	13230	13230	13230	285
357	20230613	123500	481255280	13230	13230	13230	13230	3
358	20230613	123400	481215590	13230	13230	13240	13230	302
359	20230613	123300	477220110	13230	13230	13230	13230	101
360	20230613	123200	475883880	13190	13190	13190	13190	0
361	20230613	123100	475883880	13190	13190	13190	13190	78
362	20230613	123000	474855060	13190	13190	13190	13190	5
363	20230613	122900	474789110	13190	13190	13190	13190	1
364	20230613	122800	474775920	13200	13210	13210	13200	501
365	20230613	122700	468162310	13230	13220	13230	13210	357
366	20230613	122600	463445020	13230	13230	13230	13230	0
367	20230613	122500	463445020	13230	13230	13230	13230	0
368	20230613	122400	463445020	13230	13230	13230	13230	1
369	20230613	122300	463431790	13240	13240	13240	13240	0
370	20230613	122200	463431790	13240	13240	13240	13240	0
371	20230613	122100	463431790	13240	13240	13240	13240	0
372	20230613	122000	463431790	13240	13230	13240	13210	204
373	20230613	121900	460732590	13230	13230	13230	13230	13
374	20230613	121800	460560600	13230	13220	13230	13220	75
375	20230613	121700	459568950	13220	13220	13220	13220	2
376	20230613	121600	459542510	13240	13240	13240	13240	0
377	20230613	121500	459542510	13240	13230	13240	13220	488
378	20230613	121400	453083420	13230	13230	13230	13230	0
379	20230613	121300	453083420	13230	13240	13240	13230	120
380	20230613	121200	451495120	13230	13240	13250	13230	194
381	20230613	121100	448927840	13240	13210	13240	13210	199
382	20230613	121000	446296530	13210	13210	13210	13210	555
383	20230613	120900	438964980	13210	13210	13210	13200	136
384	20230613	120800	437169420	13210	13200	13210	13200	147
385	20230613	120700	435227580	13190	13190	13190	13190	200
386	20230613	120600	432589580	13180	13170	13200	13170	5569
387	20230613	120500	359179670	13170	13170	13170	13170	1033
388	20230613	120400	345575060	13170	13160	13170	13160	113
389	20230613	120300	344087970	13150	13150	13150	13150	0
390	20230613	120200	344087970	13150	13150	13150	13150	0
391	20230613	120100	344087970	13150	13150	13150	13150	0
392	20230613	120000	344087970	13150	13150	13150	13150	0
393	20230613	115900	344087970	13150	13150	13150	13150	0
394	20230613	115800	344087970	13150	13150	13150	13150	0
395	20230613	115700	344087970	13150	13150	13150	13150	0
396	20230613	115600	344087970	13150	13150	13150	13150	111
397	20230613	115500	342628320	13150	13150	13150	13150	1
398	20230613	115400	342615170	13150	13150	13150	13150	0
399	20230613	115300	342615170	13150	13150	13150	13150	1
400	20230613	115200	342602020	13150	13150	13150	13150	1
401	20230613	115100	342588870	13150	13150	13150	13150	0
402	20230613	115000	342588870	13150	13150	13150	13150	0
403	20230613	114900	342588870	13150	13150	13150	13150	100
404	20230613	114800	341273870	13170	13170	13170	13170	0
405	20230613	114700	341273870	13170	13170	13170	13170	0
406	20230613	114600	341273870	13170	13170	13170	13170	0
407	20230613	114500	341273870	13170	13170	13170	13170	200
408	20230613	114400	338639870	13170	13170	13170	13170	7
409	20230613	114300	338547680	13170	13160	13170	13160	223
410	20230613	114200	335612890	13160	13150	13160	13150	403
411	20230613	114100	330312420	13150	13150	13150	13150	77
412	20230613	114000	329299870	13150	13150	13150	13150	33
413	20230613	113900	328865920	13150	13150	13150	13150	0
414	20230613	113800	328865920	13150	13150	13150	13150	200
415	20230613	113700	326235920	13160	13160	13160	13160	0
416	20230613	113600	326235920	13160	13160	13160	13160	3
417	20230613	113500	326196440	13160	13160	13160	13160	0
418	20230613	113400	326196440	13160	13150	13160	13150	104
419	20230613	113300	324828460	13140	13140	13140	13140	1
420	20230613	113200	324815320	13150	13150	13150	13150	103
421	20230613	113100	323460870	13150	13150	13150	13150	90
422	20230613	113000	322277370	13150	13150	13150	13150	0
423	20230613	112900	322277370	13150	13150	13150	13150	0
424	20230613	112800	322277370	13150	13150	13150	13150	38
425	20230613	112700	321777670	13150	13150	13150	13150	0
426	20230613	112600	321777670	13150	13150	13150	13150	71
427	20230613	112500	320844020	13160	13160	13160	13160	72
428	20230613	112400	319896500	13160	13160	13160	13160	40
429	20230613	112300	319370100	13170	13170	13170	13170	0
430	20230613	112200	319370100	13170	13170	13170	13170	0
431	20230613	112100	319370100	13170	13160	13170	13160	5
432	20230613	112000	319304280	13170	13170	13170	13170	1
433	20230613	111900	319291110	13170	13170	13170	13170	0
434	20230613	111800	319291110	13170	13170	13170	13170	0
435	20230613	111700	319291110	13170	13170	13170	13170	202
436	20230613	111600	316630770	13150	13140	13150	13140	729
437	20230613	111500	307046150	13140	13140	13140	13140	0
438	20230613	111400	307046150	13140	13140	13140	13140	0
439	20230613	111300	307046150	13140	13140	13140	13140	100
440	20230613	111200	305732150	13140	13140	13140	13140	0
441	20230613	111100	305732150	13140	13130	13140	13130	392
442	20230613	111000	300585180	13130	13130	13130	13130	0
443	20230613	110900	300585180	13130	13130	13130	13130	10
444	20230613	110800	300453880	13130	13130	13130	13130	0
445	20230613	110700	300453880	13130	13130	13130	13130	37
446	20230613	110600	299968070	13120	13120	13120	13120	0
447	20230613	110500	299968070	13120	13120	13120	13120	1
448	20230613	110400	299954950	13130	13130	13130	13130	39
449	20230613	110300	299442880	13130	13130	13130	13130	41
450	20230613	110200	298904550	13130	13120	13130	13120	246
451	20230613	110100	295675400	13120	13120	13120	13120	17
452	20230613	110000	295452360	13120	13120	13120	13120	1
453	20230613	105900	295439240	13130	13130	13130	13130	0
454	20230613	105800	295439240	13130	13130	13130	13130	0
455	20230613	105700	295439240	13130	13130	13130	13130	0
456	20230613	105600	295439240	13130	13130	13130	13130	215
457	20230613	105500	292616290	13120	13120	13120	13120	133
458	20230613	105400	290871330	13120	13120	13120	13120	3
459	20230613	105300	290831970	13120	13120	13120	13120	0
460	20230613	105200	290831970	13120	13120	13120	13120	0
461	20230613	105100	290831970	13120	13120	13120	13120	0
462	20230613	105000	290831970	13120	13100	13120	13100	6101
463	20230613	104900	210852990	13100	13100	13100	13100	0
464	20230613	104800	210852990	13100	13100	13100	13100	0
465	20230613	104700	210852990	13100	13100	13100	13100	2
466	20230613	104600	210826790	13100	13100	13100	13100	0
467	20230613	104500	210826790	13100	13100	13100	13100	62
468	20230613	104400	210014590	13100	13100	13100	13100	1446
469	20230613	104300	191071990	13090	13090	13090	13090	200
470	20230613	104200	188453990	13090	13090	13090	13090	0
471	20230613	104100	188453990	13090	13090	13090	13090	0
472	20230613	104000	188453990	13090	13090	13090	13090	0
473	20230613	103900	188453990	13090	13090	13090	13090	22
474	20230613	103800	188166010	13090	13100	13100	13090	103
475	20230613	103700	186816740	13090	13090	13090	13090	1
476	20230613	103600	186803650	13090	13090	13090	13090	4
477	20230613	103500	186751290	13100	13100	13100	13100	0
478	20230613	103400	186751290	13100	13100	13100	13100	7
479	20230613	103300	186659590	13100	13100	13100	13100	0
480	20230613	103200	186659590	13100	13100	13100	13100	0
481	20230613	103100	186659590	13100	13100	13100	13100	0
482	20230613	103000	186659590	13100	13100	13100	13100	1
483	20230613	102900	186646490	13100	13100	13100	13100	0
484	20230613	102800	186646490	13100	13100	13100	13100	0
485	20230613	102700	186646490	13100	13100	13100	13100	0
486	20230613	102600	186646490	13100	13100	13100	13100	0
487	20230613	102500	186646490	13100	13100	13100	13100	50
488	20230613	102400	185991490	13100	13090	13100	13090	429
489	20230613	102300	180375590	13100	13100	13100	13100	0
490	20230613	102200	180375590	13100	13100	13100	13100	40
491	20230613	102100	179851590	13100	13100	13100	13100	7
492	20230613	102000	179759890	13100	13100	13100	13100	0
493	20230613	101900	179759890	13100	13100	13100	13100	0
494	20230613	101800	179759890	13100	13100	13100	13100	7
495	20230613	101700	179668190	13100	13100	13100	13100	729
496	20230613	101600	170118290	13100	13100	13100	13100	0
497	20230613	101500	170118290	13100	13100	13100	13100	200
498	20230613	101400	167498290	13100	13100	13100	13100	162
499	20230613	101300	165376090	13110	13120	13120	13110	212
500	20230613	101200	162595650	13120	13120	13120	13120	198
501	20230613	101100	159997890	13080	13080	13080	13080	0
502	20230613	101000	159997890	13080	13110	13110	13080	466
503	20230613	100900	153894390	13100	13100	13100	13100	210
504	20230613	100800	151143390	13100	13120	13120	13100	250
505	20230613	100700	147864390	13110	13110	13110	13110	0
506	20230613	100600	147864390	13110	13110	13110	13110	0
507	20230613	100500	147864390	13110	13110	13110	13110	0
508	20230613	100400	147864390	13110	13110	13110	13110	0
509	20230613	100300	147864390	13110	13110	13110	13110	7
510	20230613	100200	147772620	13120	13120	13120	13120	10
511	20230613	100100	147641420	13120	13110	13120	13110	31
512	20230613	100000	147234910	13110	13110	13110	13110	0
513	20230613	095900	147234910	13110	13110	13110	13110	1
514	20230613	095800	147221800	13100	13100	13100	13100	40
515	20230613	095700	146697800	13100	13100	13100	13100	0
516	20230613	095600	146697800	13100	13100	13100	13100	0
517	20230613	095500	146697800	13100	13100	13100	13100	9
518	20230613	095400	146579900	13110	13120	13120	13110	87
519	20230613	095300	145438830	13110	13110	13110	13110	14
520	20230613	095200	145255290	13120	13120	13120	13120	0
521	20230613	095100	145255290	13120	13120	13120	13120	1
522	20230613	095000	145242170	13120	13120	13120	13120	50
523	20230613	094900	144586170	13120	13120	13120	13120	0
524	20230613	094800	144586170	13120	13100	13120	13100	183
525	20230613	094700	142188850	13080	13080	13080	13080	0
526	20230613	094600	142188850	13080	13080	13080	13080	101
527	20230613	094500	140867770	13080	13080	13080	13080	4
528	20230613	094400	140815450	13100	13100	13100	13100	1
529	20230613	094300	140802350	13090	13090	13090	13090	7
530	20230613	094200	140710720	13100	13100	13100	13100	11
531	20230613	094100	140566620	13100	13100	13100	13100	4
532	20230613	094000	140514220	13100	13100	13100	13100	0
533	20230613	093900	140514220	13100	13100	13100	13100	109
534	20230613	093800	139086320	13090	13090	13090	13090	25
535	20230613	093700	138759070	13090	13090	13090	13090	0
536	20230613	093600	138759070	13090	13090	13090	13090	2
537	20230613	093500	138732890	13090	13090	13090	13090	17
538	20230613	093400	138510360	13090	13090	13090	13090	0
539	20230613	093300	138510360	13090	13100	13100	13090	43
540	20230613	093200	137947180	13100	13100	13100	13100	2
541	20230613	093100	137920980	13100	13100	13100	13100	0
542	20230613	093000	137920980	13100	13070	13100	13070	101
543	20230613	092900	136600880	13070	13070	13070	13070	54
544	20230613	092800	135895100	13070	13100	13100	13070	3410
545	20230613	092700	91315470	13100	13100	13100	13100	10
546	20230613	092600	91184470	13100	13100	13100	13100	6
547	20230613	092500	91105870	13100	13100	13100	13100	67
548	20230613	092400	90228170	13120	13120	13120	13120	2
549	20230613	092300	90201930	13120	13100	13120	13100	166
550	20230613	092200	88026010	13100	13100	13100	13100	100
551	20230613	092100	86716010	13100	13100	13100	13100	0
552	20230613	092000	86716010	13100	13080	13100	13080	123
553	20230613	091900	85105170	13090	13090	13090	13090	0
554	20230613	091800	85105170	13090	13120	13120	13090	105
555	20230613	091700	83730570	13120	13110	13120	13110	329
556	20230613	091600	79417370	13080	13080	13080	13080	100
557	20230613	091500	78109370	13110	13110	13110	13110	0
558	20230613	091400	78109370	13110	13110	13110	13110	2
559	20230613	091300	78083150	13110	13070	13110	13070	1291
560	20230613	091200	61209740	13070	13100	13110	13070	97
561	20230613	091100	59941690	13110	13110	13110	13110	1
562	20230613	091000	59928580	13070	13080	13080	13070	620
563	20230613	090900	51824550	13080	13080	13080	13080	49
564	20230613	090800	51183630	13080	13080	13080	13080	108
565	20230613	090700	49770990	13070	13110	13110	13070	3584
566	20230613	090600	2847320	13110	13120	13120	13110	108
567	20230613	090500	1431340	13130	13130	13130	13130	0
568	20230613	090400	1431340	13130	13130	13130	13130	2
569	20230613	090300	1405080	13130	13130	13130	13130	100
570	20230613	090200	92080	13140	13140	13140	13140	5
571	20230613	090100	26380	13190	13190	13190	13190	0
572	20230613	090000	26380	13190	13190	13190	13190	2