KissMeData/000220/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202400	233232840	5380	5380	5380	5380	991
3	20230613	202300	233232840	5380	5380	5380	5380	0
4	20230613	202200	233232840	5380	5380	5380	5380	0
5	20230613	202100	233232840	5380	5380	5380	5380	0
6	20230613	202000	233232840	5380	5380	5380	5380	0
7	20230613	201900	233232840	5380	5380	5380	5380	0
8	20230613	201800	233232840	5380	5380	5380	5380	0
9	20230613	201700	233232840	5380	5380	5380	5380	0
10	20230613	201600	233232840	5380	5380	5380	5380	0
11	20230613	201500	233232840	5380	5380	5380	5380	0
12	20230613	201400	233232840	5380	5380	5380	5380	0
13	20230613	201300	233232840	5380	5380	5380	5380	0
14	20230613	201200	233232840	5380	5380	5380	5380	0
15	20230613	201100	233232840	5380	5380	5380	5380	0
16	20230613	201000	233232840	5380	5380	5380	5380	0
17	20230613	200900	233232840	5380	5380	5380	5380	0
18	20230613	200800	233232840	5380	5380	5380	5380	0
19	20230613	200700	233232840	5380	5380	5380	5380	0
20	20230613	200600	233232840	5380	5380	5380	5380	0
21	20230613	200500	233232840	5380	5380	5380	5380	0
22	20230613	200400	233232840	5380	5380	5380	5380	0
23	20230613	200300	233232840	5380	5380	5380	5380	0
24	20230613	200200	233232840	5380	5380	5380	5380	0
25	20230613	200100	233232840	5380	5380	5380	5380	0
26	20230613	200000	233232840	5380	5380	5380	5380	0
27	20230613	195900	233232840	5380	5380	5380	5380	0
28	20230613	195800	233232840	5380	5380	5380	5380	0
29	20230613	195700	233232840	5380	5380	5380	5380	0
30	20230613	195600	233232840	5380	5380	5380	5380	0
31	20230613	195500	233232840	5380	5380	5380	5380	0
32	20230613	195400	233232840	5380	5380	5380	5380	991
33	20230613	195300	233232840	5380	5380	5380	5380	0
34	20230613	195200	233232840	5380	5380	5380	5380	0
35	20230613	195100	233232840	5380	5380	5380	5380	0
36	20230613	195000	233232840	5380	5380	5380	5380	0
37	20230613	194900	233232840	5380	5380	5380	5380	0
38	20230613	194800	233232840	5380	5380	5380	5380	0
39	20230613	194700	233232840	5380	5380	5380	5380	0
40	20230613	194600	233232840	5380	5380	5380	5380	0
41	20230613	194500	233232840	5380	5380	5380	5380	0
42	20230613	194400	233232840	5380	5380	5380	5380	0
43	20230613	194300	233232840	5380	5380	5380	5380	0
44	20230613	194200	233232840	5380	5380	5380	5380	0
45	20230613	194100	233232840	5380	5380	5380	5380	0
46	20230613	194000	233232840	5380	5380	5380	5380	0
47	20230613	193900	233232840	5380	5380	5380	5380	0
48	20230613	193800	233232840	5380	5380	5380	5380	0
49	20230613	193700	233232840	5380	5380	5380	5380	0
50	20230613	193600	233232840	5380	5380	5380	5380	0
51	20230613	193500	233232840	5380	5380	5380	5380	0
52	20230613	193400	233232840	5380	5380	5380	5380	0
53	20230613	193300	233232840	5380	5380	5380	5380	0
54	20230613	193200	233232840	5380	5380	5380	5380	0
55	20230613	193100	233232840	5380	5380	5380	5380	0
56	20230613	193000	233232840	5380	5380	5380	5380	0
57	20230613	192900	233232840	5380	5380	5380	5380	0
58	20230613	192800	233232840	5380	5380	5380	5380	0
59	20230613	192700	233232840	5380	5380	5380	5380	0
60	20230613	192600	233232840	5380	5380	5380	5380	0
61	20230613	192500	233232840	5380	5380	5380	5380	0
62	20230613	192400	233232840	5380	5380	5380	5380	991
63	20230613	192300	233232840	5380	5380	5380	5380	0
64	20230613	192200	233232840	5380	5380	5380	5380	0
65	20230613	192100	233232840	5380	5380	5380	5380	0
66	20230613	192000	233232840	5380	5380	5380	5380	0
67	20230613	191900	233232840	5380	5380	5380	5380	0
68	20230613	191800	233232840	5380	5380	5380	5380	0
69	20230613	191700	233232840	5380	5380	5380	5380	0
70	20230613	191600	233232840	5380	5380	5380	5380	0
71	20230613	191500	233232840	5380	5380	5380	5380	0
72	20230613	191400	233232840	5380	5380	5380	5380	0
73	20230613	191300	233232840	5380	5380	5380	5380	0
74	20230613	191200	233232840	5380	5380	5380	5380	0
75	20230613	191100	233232840	5380	5380	5380	5380	0
76	20230613	191000	233232840	5380	5380	5380	5380	0
77	20230613	190900	233232840	5380	5380	5380	5380	0
78	20230613	190800	233232840	5380	5380	5380	5380	0
79	20230613	190700	233232840	5380	5380	5380	5380	0
80	20230613	190600	233232840	5380	5380	5380	5380	0
81	20230613	190500	233232840	5380	5380	5380	5380	0
82	20230613	190400	233232840	5380	5380	5380	5380	0
83	20230613	190300	233232840	5380	5380	5380	5380	0
84	20230613	190200	233232840	5380	5380	5380	5380	0
85	20230613	190100	233232840	5380	5380	5380	5380	0
86	20230613	190000	233232840	5380	5380	5380	5380	0
87	20230613	185900	233232840	5380	5380	5380	5380	0
88	20230613	185800	233232840	5380	5380	5380	5380	0
89	20230613	185700	233232840	5380	5380	5380	5380	0
90	20230613	185600	233232840	5380	5380	5380	5380	0
91	20230613	185500	233232840	5380	5380	5380	5380	0
92	20230613	185400	233232840	5380	5380	5380	5380	991
93	20230613	185300	233232840	5380	5380	5380	5380	0
94	20230613	185200	233232840	5380	5380	5380	5380	0
95	20230613	185100	233232840	5380	5380	5380	5380	0
96	20230613	185000	233232840	5380	5380	5380	5380	0
97	20230613	184900	233232840	5380	5380	5380	5380	0
98	20230613	184800	233232840	5380	5380	5380	5380	0
99	20230613	184700	233232840	5380	5380	5380	5380	0
100	20230613	184600	233232840	5380	5380	5380	5380	0
101	20230613	184500	233232840	5380	5380	5380	5380	0
102	20230613	184400	233232840	5380	5380	5380	5380	0
103	20230613	184300	233232840	5380	5380	5380	5380	0
104	20230613	184200	233232840	5380	5380	5380	5380	0
105	20230613	184100	233232840	5380	5380	5380	5380	0
106	20230613	184000	233232840	5380	5380	5380	5380	0
107	20230613	183900	233232840	5380	5380	5380	5380	0
108	20230613	183800	233232840	5380	5380	5380	5380	0
109	20230613	183700	233232840	5380	5380	5380	5380	0
110	20230613	183600	233232840	5380	5380	5380	5380	0
111	20230613	183500	233232840	5380	5380	5380	5380	0
112	20230613	183400	233232840	5380	5380	5380	5380	0
113	20230613	183300	233232840	5380	5380	5380	5380	0
114	20230613	183200	233232840	5380	5380	5380	5380	0
115	20230613	183100	233232840	5380	5380	5380	5380	0
116	20230613	183000	233232840	5380	5380	5380	5380	0
117	20230613	182900	233232840	5380	5380	5380	5380	0
118	20230613	182800	233232840	5380	5380	5380	5380	0
119	20230613	182700	233232840	5380	5380	5380	5380	0
120	20230613	182600	233232840	5380	5380	5380	5380	0
121	20230613	182500	233232840	5380	5380	5380	5380	0
122	20230613	182400	233232840	5380	5380	5380	5380	991
123	20230613	182300	233232840	5380	5380	5380	5380	0
124	20230613	182200	233232840	5380	5380	5380	5380	0
125	20230613	182100	233232840	5380	5380	5380	5380	0
126	20230613	182000	233232840	5380	5380	5380	5380	0
127	20230613	181900	233232840	5380	5380	5380	5380	0
128	20230613	181800	233232840	5380	5380	5380	5380	0
129	20230613	181700	233232840	5380	5380	5380	5380	0
130	20230613	181600	233232840	5380	5380	5380	5380	0
131	20230613	181500	233232840	5380	5380	5380	5380	0
132	20230613	181400	233232840	5380	5380	5380	5380	0
133	20230613	181300	233232840	5380	5380	5380	5380	0
134	20230613	181200	233232840	5380	5380	5380	5380	0
135	20230613	181100	233232840	5380	5380	5380	5380	0
136	20230613	181000	233232840	5380	5380	5380	5380	0
137	20230613	180900	233232840	5380	5380	5380	5380	0
138	20230613	180800	233232840	5380	5380	5380	5380	0
139	20230613	180700	233232840	5380	5380	5380	5380	0
140	20230613	180600	233232840	5380	5380	5380	5380	0
141	20230613	180500	233232840	5380	5380	5380	5380	0
142	20230613	180400	233232840	5380	5380	5380	5380	0
143	20230613	180300	233232840	5380	5380	5380	5380	0
144	20230613	180200	233232840	5380	5380	5380	5380	0
145	20230613	180100	233232840	5380	5380	5380	5380	0
146	20230613	180000	233232840	5380	5380	5380	5380	0
147	20230613	175900	233232840	5380	5380	5380	5380	0
148	20230613	175800	233232840	5380	5380	5380	5380	0
149	20230613	175700	233232840	5380	5380	5380	5380	0
150	20230613	175600	233232840	5380	5380	5380	5380	0
151	20230613	175500	233232840	5380	5380	5380	5380	0
152	20230613	175400	233232840	5380	5380	5380	5380	991
153	20230613	175300	233232840	5380	5380	5380	5380	0
154	20230613	175200	233232840	5380	5380	5380	5380	0
155	20230613	175100	233232840	5380	5380	5380	5380	0
156	20230613	175000	233232840	5380	5380	5380	5380	0
157	20230613	174900	233232840	5380	5380	5380	5380	0
158	20230613	174800	233232840	5380	5380	5380	5380	0
159	20230613	174700	233232840	5380	5380	5380	5380	0
160	20230613	174600	233232840	5380	5380	5380	5380	0
161	20230613	174500	233232840	5380	5380	5380	5380	0
162	20230613	174400	233232840	5380	5380	5380	5380	0
163	20230613	174300	233232840	5380	5380	5380	5380	0
164	20230613	174200	233232840	5380	5380	5380	5380	0
165	20230613	174100	233232840	5380	5380	5380	5380	0
166	20230613	174000	233232840	5380	5380	5380	5380	0
167	20230613	173900	233232840	5380	5380	5380	5380	0
168	20230613	173800	233232840	5380	5380	5380	5380	0
169	20230613	173700	233232840	5380	5380	5380	5380	0
170	20230613	173600	233232840	5380	5380	5380	5380	0
171	20230613	173500	233232840	5380	5380	5380	5380	0
172	20230613	173400	233232840	5380	5380	5380	5380	0
173	20230613	173300	233232840	5380	5380	5380	5380	0
174	20230613	173200	233232840	5380	5380	5380	5380	0
175	20230613	173100	233232840	5380	5380	5380	5380	0
176	20230613	173000	233232840	5380	5380	5380	5380	0
177	20230613	172900	233232840	5380	5380	5380	5380	0
178	20230613	172800	233232840	5380	5380	5380	5380	0
179	20230613	172700	233232840	5380	5380	5380	5380	0
180	20230613	172600	233232840	5380	5380	5380	5380	0
181	20230613	172500	233232840	5380	5380	5380	5380	0
182	20230613	172400	233232840	5380	5380	5380	5380	991
183	20230613	172300	233232840	5380	5380	5380	5380	0
184	20230613	172200	233232840	5380	5380	5380	5380	0
185	20230613	172100	233232840	5380	5380	5380	5380	0
186	20230613	172000	233232840	5380	5380	5380	5380	0
187	20230613	171900	233232840	5380	5380	5380	5380	0
188	20230613	171800	233232840	5380	5380	5380	5380	0
189	20230613	171700	233232840	5380	5380	5380	5380	0
190	20230613	171600	233232840	5380	5380	5380	5380	0
191	20230613	171500	233232840	5380	5380	5380	5380	0
192	20230613	171400	233232840	5380	5380	5380	5380	0
193	20230613	171300	233232840	5380	5380	5380	5380	0
194	20230613	171200	233232840	5380	5380	5380	5380	0
195	20230613	171100	233232840	5380	5380	5380	5380	0
196	20230613	171000	233232840	5380	5380	5380	5380	0
197	20230613	170900	233232840	5380	5380	5380	5380	0
198	20230613	170800	233232840	5380	5380	5380	5380	0
199	20230613	170700	233232840	5380	5380	5380	5380	0
200	20230613	170600	233232840	5380	5380	5380	5380	0
201	20230613	170500	233232840	5380	5380	5380	5380	0
202	20230613	170400	233232840	5380	5380	5380	5380	0
203	20230613	170300	233232840	5380	5380	5380	5380	0
204	20230613	170200	233232840	5380	5380	5380	5380	0
205	20230613	170100	233232840	5380	5380	5380	5380	0
206	20230613	170000	233232840	5380	5380	5380	5380	0
207	20230613	165900	233232840	5380	5380	5380	5380	0
208	20230613	165800	233232840	5380	5380	5380	5380	0
209	20230613	165700	233232840	5380	5380	5380	5380	0
210	20230613	165600	233232840	5380	5380	5380	5380	0
211	20230613	165500	233232840	5380	5380	5380	5380	0
212	20230613	165400	233232840	5380	5380	5380	5380	991
213	20230613	165300	233232840	5380	5380	5380	5380	0
214	20230613	165200	233232840	5380	5380	5380	5380	0
215	20230613	165100	233232840	5380	5380	5380	5380	0
216	20230613	165000	233232840	5380	5380	5380	5380	0
217	20230613	164900	233232840	5380	5380	5380	5380	0
218	20230613	164800	233232840	5380	5380	5380	5380	0
219	20230613	164700	233232840	5380	5380	5380	5380	0
220	20230613	164600	233232840	5380	5380	5380	5380	0
221	20230613	164500	233232840	5380	5380	5380	5380	0
222	20230613	164400	233232840	5380	5380	5380	5380	0
223	20230613	164300	233232840	5380	5380	5380	5380	0
224	20230613	164200	233232840	5380	5380	5380	5380	0
225	20230613	164100	233232840	5380	5380	5380	5380	0
226	20230613	164000	233232840	5380	5380	5380	5380	0
227	20230613	163900	233232840	5380	5380	5380	5380	0
228	20230613	163800	233232840	5380	5380	5380	5380	0
229	20230613	163700	233232840	5380	5380	5380	5380	0
230	20230613	163600	233232840	5380	5380	5380	5380	0
231	20230613	163500	233232840	5380	5380	5380	5380	0
232	20230613	163400	233232840	5380	5380	5380	5380	0
233	20230613	163300	233232840	5380	5380	5380	5380	0
234	20230613	163200	233232840	5380	5380	5380	5380	0
235	20230613	163100	233232840	5380	5380	5380	5380	0
236	20230613	163000	233232840	5380	5380	5380	5380	0
237	20230613	162900	233232840	5380	5380	5380	5380	0
238	20230613	162800	233232840	5380	5380	5380	5380	0
239	20230613	162700	233232840	5380	5380	5380	5380	0
240	20230613	162600	233232840	5380	5380	5380	5380	0
241	20230613	162500	233232840	5380	5380	5380	5380	0
242	20230613	162400	233232840	5380	5380	5380	5380	991
243	20230613	162300	233232840	5380	5380	5380	5380	0
244	20230613	162200	233232840	5380	5380	5380	5380	0
245	20230613	162100	233232840	5380	5380	5380	5380	0
246	20230613	162000	233232840	5380	5380	5380	5380	0
247	20230613	161900	233232840	5380	5380	5380	5380	0
248	20230613	161800	233232840	5380	5380	5380	5380	0
249	20230613	161700	233232840	5380	5380	5380	5380	0
250	20230613	161600	233232840	5380	5380	5380	5380	0
251	20230613	161500	233232840	5380	5380	5380	5380	0
252	20230613	161400	233232840	5380	5380	5380	5380	0
253	20230613	161300	233232840	5380	5380	5380	5380	0
254	20230613	161200	233232840	5380	5380	5380	5380	0
255	20230613	161100	233232840	5380	5380	5380	5380	0
256	20230613	161000	233232840	5380	5380	5380	5380	0
257	20230613	160900	233232840	5380	5380	5380	5380	0
258	20230613	160800	233232840	5380	5380	5380	5380	0
259	20230613	160700	233232840	5380	5380	5380	5380	0
260	20230613	160600	233232840	5380	5380	5380	5380	0
261	20230613	160500	233232840	5380	5380	5380	5380	0
262	20230613	160400	233232840	5380	5380	5380	5380	0
263	20230613	160300	233232840	5380	5380	5380	5380	0
264	20230613	160200	233232840	5380	5380	5380	5380	0
265	20230613	160100	233232840	5380	5380	5380	5380	0
266	20230613	160000	233232840	5380	5380	5380	5380	0
267	20230613	155900	233232840	5380	5380	5380	5380	0
268	20230613	155800	233232840	5380	5380	5380	5380	0
269	20230613	155700	233232840	5380	5380	5380	5380	0
270	20230613	155600	233232840	5380	5380	5380	5380	0
271	20230613	155500	233232840	5380	5380	5380	5380	0
272	20230613	155400	233232840	5380	5380	5380	5380	991
273	20230613	155300	233232840	5380	5380	5380	5380	0
274	20230613	155200	233232840	5380	5380	5380	5380	0
275	20230613	155100	233232840	5380	5380	5380	5380	0
276	20230613	155000	233232840	5380	5380	5380	5380	0
277	20230613	154900	233232840	5380	5380	5380	5380	0
278	20230613	154800	233232840	5380	5380	5380	5380	0
279	20230613	154700	233232840	5380	5380	5380	5380	0
280	20230613	154600	233232840	5380	5380	5380	5380	0
281	20230613	154500	233232840	5380	5380	5380	5380	0
282	20230613	154400	233232840	5380	5380	5380	5380	0
283	20230613	154300	233232840	5380	5380	5380	5380	0
284	20230613	154200	233232840	5380	5380	5380	5380	0
285	20230613	154100	233232840	5380	5380	5380	5380	0
286	20230613	154000	233232840	5380	5380	5380	5380	0
287	20230613	153900	233232840	5380	5380	5380	5380	0
288	20230613	153800	233232840	5380	5380	5380	5380	0
289	20230613	153700	233232840	5380	5380	5380	5380	0
290	20230613	153600	233232840	5380	5380	5380	5380	0
291	20230613	153500	233232840	5380	5380	5380	5380	0
292	20230613	153400	233232840	5380	5380	5380	5380	0
293	20230613	153300	233232840	5380	5380	5380	5380	0
294	20230613	153200	233232840	5380	5380	5380	5380	0
295	20230613	153100	233232840	5380	5380	5380	5380	0
296	20230613	153000	233232840	5380	5380	5380	5380	991
297	20230613	152900	227901260	5360	5360	5360	5360	0
298	20230613	152800	227901260	5360	5360	5360	5360	0
299	20230613	152700	227901260	5360	5360	5360	5360	0
300	20230613	152600	227901260	5360	5360	5360	5360	0
301	20230613	152500	227901260	5360	5360	5360	5360	0
302	20230613	152400	227901260	5360	5360	5360	5360	0
303	20230613	152300	227901260	5360	5360	5360	5360	0
304	20230613	152200	227901260	5360	5360	5360	5360	0
305	20230613	152100	227901260	5360	5360	5360	5360	0
306	20230613	152000	227901260	5360	5360	5360	5360	0
307	20230613	151900	227901260	5360	5350	5360	5350	8
308	20230613	151800	227858450	5360	5350	5360	5350	2771
309	20230613	151700	213033590	5350	5350	5350	5350	214
310	20230613	151600	211888690	5360	5360	5360	5350	3
311	20230613	151500	211872620	5350	5350	5350	5350	5
312	20230613	151400	211845870	5360	5360	5360	5360	0
313	20230613	151300	211845870	5360	5350	5360	5350	24
314	20230613	151200	211717410	5360	5350	5360	5350	251
315	20230613	151100	210374050	5350	5360	5360	5350	141
316	20230613	151000	209618710	5360	5360	5360	5360	0
317	20230613	150900	209618710	5360	5360	5360	5360	1
318	20230613	150800	209613350	5350	5350	5350	5350	1
319	20230613	150700	209608000	5360	5360	5360	5360	0
320	20230613	150600	209608000	5360	5360	5360	5360	189
321	20230613	150500	208594960	5360	5360	5360	5360	0
322	20230613	150400	208594960	5360	5360	5360	5360	6401
323	20230613	150300	174285600	5370	5370	5370	5370	0
324	20230613	150200	174285600	5370	5370	5370	5370	0
325	20230613	150100	174285600	5370	5370	5370	5370	0
326	20230613	150000	174285600	5370	5370	5370	5370	0
327	20230613	145900	174285600	5370	5370	5370	5360	3
328	20230613	145800	174269500	5370	5370	5370	5370	0
329	20230613	145700	174269500	5370	5370	5370	5370	0
330	20230613	145600	174269500	5370	5370	5370	5370	0
331	20230613	145500	174269500	5370	5370	5370	5370	0
332	20230613	145400	174269500	5370	5370	5370	5370	10
333	20230613	145300	174215800	5370	5370	5370	5370	0
334	20230613	145200	174215800	5370	5370	5370	5370	10
335	20230613	145100	174162100	5370	5370	5370	5370	0
336	20230613	145000	174162100	5370	5370	5370	5370	0
337	20230613	144900	174162100	5370	5370	5370	5370	0
338	20230613	144800	174162100	5370	5370	5370	5370	0
339	20230613	144700	174162100	5370	5370	5370	5370	10
340	20230613	144600	174108400	5380	5380	5380	5380	0
341	20230613	144500	174108400	5380	5370	5380	5360	26
342	20230613	144400	173968960	5360	5360	5360	5360	18
343	20230613	144300	173872480	5370	5370	5370	5370	2
344	20230613	144200	173861740	5370	5370	5370	5370	0
345	20230613	144100	173861740	5370	5370	5370	5370	0
346	20230613	144000	173861740	5370	5370	5380	5370	401
347	20230613	143900	171708360	5380	5370	5380	5370	5
348	20230613	143800	171681500	5380	5370	5380	5370	6
349	20230613	143700	171649270	5380	5380	5380	5380	1
350	20230613	143600	171643890	5380	5370	5380	5370	11
351	20230613	143500	171584810	5380	5380	5380	5370	49
352	20230613	143400	171321660	5370	5370	5370	5370	10
353	20230613	143300	171267960	5380	5380	5380	5380	0
354	20230613	143200	171267960	5380	5380	5380	5380	1
355	20230613	143100	171262580	5380	5380	5380	5380	0
356	20230613	143000	171262580	5380	5380	5380	5380	0
357	20230613	142900	171262580	5380	5380	5380	5380	10
358	20230613	142800	171208780	5380	5380	5380	5380	0
359	20230613	142700	171208780	5380	5380	5380	5380	0
360	20230613	142600	171208780	5380	5380	5380	5380	1
361	20230613	142500	171203400	5370	5370	5370	5370	181
362	20230613	142400	170231430	5370	5370	5370	5370	81
363	20230613	142300	169796460	5370	5370	5370	5370	0
364	20230613	142200	169796460	5370	5370	5370	5360	300
365	20230613	142100	168186070	5370	5370	5370	5370	1
366	20230613	142000	168180700	5370	5370	5370	5370	44
367	20230613	141900	167944420	5370	5370	5370	5370	1
368	20230613	141800	167939050	5370	5370	5370	5370	1
369	20230613	141700	167933680	5360	5360	5360	5360	0
370	20230613	141600	167933680	5360	5360	5360	5360	600
371	20230613	141500	164717680	5370	5370	5370	5370	0
372	20230613	141400	164717680	5370	5370	5370	5370	0
373	20230613	141300	164717680	5370	5370	5370	5370	0
374	20230613	141200	164717680	5370	5370	5370	5370	25
375	20230613	141100	164583430	5370	5370	5370	5370	0
376	20230613	141000	164583430	5370	5370	5370	5370	51
377	20230613	140900	164309560	5360	5360	5360	5360	4161
378	20230613	140800	142006600	5370	5370	5370	5370	0
379	20230613	140700	142006600	5370	5370	5370	5370	0
380	20230613	140600	142006600	5370	5370	5370	5370	1
381	20230613	140500	142001230	5370	5370	5370	5370	1
382	20230613	140400	141995860	5370	5370	5370	5370	0
383	20230613	140300	141995860	5370	5370	5370	5370	0
384	20230613	140200	141995860	5370	5370	5370	5370	0
385	20230613	140100	141995860	5370	5370	5370	5370	0
386	20230613	140000	141995860	5370	5370	5370	5370	0
387	20230613	135900	141995860	5370	5370	5370	5370	1
388	20230613	135800	141990490	5350	5350	5350	5350	130
389	20230613	135700	141294990	5360	5360	5360	5360	47
390	20230613	135600	141043070	5370	5370	5370	5370	0
391	20230613	135500	141043070	5370	5370	5370	5370	5
392	20230613	135400	141016220	5370	5370	5370	5370	0
393	20230613	135300	141016220	5370	5370	5370	5370	0
394	20230613	135200	141016220	5370	5370	5370	5370	0
395	20230613	135100	141016220	5370	5370	5370	5370	0
396	20230613	135000	141016220	5370	5370	5370	5370	16
397	20230613	134900	140930300	5360	5370	5370	5360	818
398	20230613	134800	136545520	5380	5380	5380	5380	0
399	20230613	134700	136545520	5380	5370	5380	5370	2
400	20230613	134600	136534770	5380	5380	5380	5380	0
401	20230613	134500	136534770	5380	5380	5380	5380	0
402	20230613	134400	136534770	5380	5380	5380	5380	0
403	20230613	134300	136534770	5380	5380	5380	5380	0
404	20230613	134200	136534770	5380	5370	5380	5370	1405
405	20230613	134100	128989910	5380	5380	5380	5380	0
406	20230613	134000	128989910	5380	5380	5380	5380	0
407	20230613	133900	128989910	5380	5380	5380	5380	0
408	20230613	133800	128989910	5380	5380	5380	5380	0
409	20230613	133700	128989910	5380	5380	5380	5380	0
410	20230613	133600	128989910	5380	5380	5380	5380	0
411	20230613	133500	128989910	5380	5380	5380	5380	0
412	20230613	133400	128989910	5380	5370	5380	5370	36
413	20230613	133300	128796530	5370	5370	5370	5370	829
414	20230613	133200	124344800	5380	5380	5380	5380	0
415	20230613	133100	124344800	5380	5380	5380	5380	0
416	20230613	133000	124344800	5380	5380	5380	5380	0
417	20230613	132900	124344800	5380	5380	5380	5380	0
418	20230613	132800	124344800	5380	5380	5380	5380	0
419	20230613	132700	124344800	5380	5380	5380	5380	0
420	20230613	132600	124344800	5380	5380	5380	5380	1
421	20230613	132500	124339420	5380	5380	5380	5380	0
422	20230613	132400	124339420	5380	5380	5380	5380	0
423	20230613	132300	124339420	5380	5380	5380	5380	100
424	20230613	132200	123801420	5390	5390	5390	5390	0
425	20230613	132100	123801420	5390	5390	5390	5390	0
426	20230613	132000	123801420	5390	5390	5390	5390	0
427	20230613	131900	123801420	5390	5390	5390	5390	601
428	20230613	131800	120562030	5380	5380	5380	5380	1
429	20230613	131700	120556650	5380	5380	5380	5380	0
430	20230613	131600	120556650	5380	5380	5380	5380	0
431	20230613	131500	120556650	5380	5380	5380	5380	377
432	20230613	131400	118528390	5390	5390	5390	5390	1
433	20230613	131300	118523000	5380	5380	5380	5380	226
434	20230613	131200	117307120	5380	5380	5380	5380	198
435	20230613	131100	116241880	5380	5380	5380	5380	0
436	20230613	131000	116241880	5380	5380	5380	5380	0
437	20230613	130900	116241880	5380	5380	5380	5380	0
438	20230613	130800	116241880	5380	5380	5380	5380	0
439	20230613	130700	116241880	5380	5380	5380	5380	0
440	20230613	130600	116241880	5380	5380	5380	5380	0
441	20230613	130500	116241880	5380	5380	5380	5380	0
442	20230613	130400	116241880	5380	5380	5380	5380	0
443	20230613	130300	116241880	5380	5380	5380	5380	20
444	20230613	130200	116134280	5380	5380	5380	5380	107
445	20230613	130100	115558620	5380	5380	5380	5380	10
446	20230613	130000	115504820	5380	5380	5380	5380	0
447	20230613	125900	115504820	5380	5380	5380	5380	0
448	20230613	125800	115504820	5380	5380	5380	5380	0
449	20230613	125700	115504820	5380	5380	5380	5380	0
450	20230613	125600	115504820	5380	5380	5380	5380	2
451	20230613	125500	115494060	5380	5380	5380	5370	13
452	20230613	125400	115424220	5380	5380	5380	5380	1
453	20230613	125300	115418840	5370	5370	5370	5370	20
454	20230613	125200	115311440	5380	5380	5380	5380	0
455	20230613	125100	115311440	5380	5380	5380	5380	1
456	20230613	125000	115306060	5380	5380	5380	5380	0
457	20230613	124900	115306060	5380	5380	5380	5380	19
458	20230613	124800	115203840	5370	5370	5370	5370	200
459	20230613	124700	114129840	5380	5380	5380	5380	2
460	20230613	124600	114119080	5380	5380	5380	5380	0
461	20230613	124500	114119080	5380	5380	5380	5380	0
462	20230613	124400	114119080	5380	5380	5380	5380	0
463	20230613	124300	114119080	5380	5380	5380	5380	2
464	20230613	124200	114108320	5380	5380	5380	5380	0
465	20230613	124100	114108320	5380	5380	5380	5380	200
466	20230613	124000	113032320	5380	5380	5380	5380	0
467	20230613	123900	113032320	5380	5380	5380	5380	0
468	20230613	123800	113032320	5380	5380	5380	5380	1
469	20230613	123700	113026940	5380	5370	5380	5370	401
470	20230613	123600	110873560	5380	5370	5380	5370	2
471	20230613	123500	110862810	5380	5380	5380	5380	3
472	20230613	123400	110846670	5380	5380	5380	5380	0
473	20230613	123300	110846670	5380	5380	5380	5380	0
474	20230613	123200	110846670	5380	5380	5380	5380	0
475	20230613	123100	110846670	5380	5380	5380	5380	0
476	20230613	123000	110846670	5380	5380	5380	5380	0
477	20230613	122900	110846670	5380	5380	5380	5380	0
478	20230613	122800	110846670	5380	5380	5380	5380	5
479	20230613	122700	110819770	5380	5380	5380	5380	10
480	20230613	122600	110765970	5380	5380	5380	5380	0
481	20230613	122500	110765970	5380	5380	5380	5380	0
482	20230613	122400	110765970	5380	5380	5380	5380	0
483	20230613	122300	110765970	5380	5380	5380	5380	0
484	20230613	122200	110765970	5380	5380	5380	5380	0
485	20230613	122100	110765970	5380	5380	5380	5380	0
486	20230613	122000	110765970	5380	5380	5380	5380	0
487	20230613	121900	110765970	5380	5380	5380	5380	0
488	20230613	121800	110765970	5380	5380	5380	5380	0
489	20230613	121700	110765970	5380	5380	5380	5380	50
490	20230613	121600	110496970	5380	5370	5380	5370	2
491	20230613	121500	110486220	5380	5370	5380	5370	601
492	20230613	121400	107258840	5380	5380	5380	5380	0
493	20230613	121300	107258840	5380	5380	5380	5380	0
494	20230613	121200	107258840	5380	5380	5380	5380	2
495	20230613	121100	107248080	5370	5370	5370	5370	200
496	20230613	121000	106174080	5390	5390	5390	5390	0
497	20230613	120900	106174080	5390	5390	5390	5390	0
498	20230613	120800	106174080	5390	5390	5390	5390	0
499	20230613	120700	106174080	5390	5390	5390	5390	0
500	20230613	120600	106174080	5390	5390	5390	5390	0
501	20230613	120500	106174080	5390	5390	5390	5390	0
502	20230613	120400	106174080	5390	5390	5390	5390	0
503	20230613	120300	106174080	5390	5370	5390	5370	3251
504	20230613	120200	88716190	5390	5390	5390	5390	0
505	20230613	120100	88716190	5390	5390	5390	5390	1
506	20230613	120000	88710800	5390	5390	5390	5390	0
507	20230613	115900	88710800	5390	5390	5390	5390	0
508	20230613	115800	88710800	5390	5390	5390	5390	0
509	20230613	115700	88710800	5390	5390	5390	5390	0
510	20230613	115600	88710800	5390	5390	5390	5390	1
511	20230613	115500	88705410	5370	5380	5380	5370	101
512	20230613	115400	88163020	5390	5390	5390	5390	0
513	20230613	115300	88163020	5390	5390	5390	5390	0
514	20230613	115200	88163020	5390	5390	5390	5390	52
515	20230613	115100	87882740	5390	5390	5390	5390	86
516	20230613	115000	87419200	5400	5400	5400	5400	0
517	20230613	114900	87419200	5400	5400	5400	5400	90
518	20230613	114800	86933200	5400	5390	5400	5390	488
519	20230613	114700	84302130	5390	5390	5390	5390	0
520	20230613	114600	84302130	5390	5390	5390	5390	0
521	20230613	114500	84302130	5390	5390	5390	5390	0
522	20230613	114400	84302130	5390	5390	5390	5390	0
523	20230613	114300	84302130	5390	5390	5390	5390	0
524	20230613	114200	84302130	5390	5390	5390	5390	10
525	20230613	114100	84248230	5390	5390	5390	5390	1
526	20230613	114000	84242840	5390	5390	5390	5390	1
527	20230613	113900	84237450	5380	5380	5380	5380	0
528	20230613	113800	84237450	5380	5380	5380	5380	0
529	20230613	113700	84237450	5380	5380	5380	5380	0
530	20230613	113600	84237450	5380	5370	5380	5370	251
531	20230613	113500	82889570	5370	5370	5370	5370	0
532	20230613	113400	82889570	5370	5370	5370	5370	18
533	20230613	113300	82792910	5380	5380	5380	5380	0
534	20230613	113200	82792910	5380	5380	5380	5380	0
535	20230613	113100	82792910	5380	5380	5380	5380	4
536	20230613	113000	82771390	5380	5380	5380	5380	7
537	20230613	112900	82733730	5380	5380	5380	5380	0
538	20230613	112800	82733730	5380	5380	5380	5380	182
539	20230613	112700	81754570	5380	5380	5380	5380	0
540	20230613	112600	81754570	5380	5380	5380	5380	0
541	20230613	112500	81754570	5380	5380	5380	5380	0
542	20230613	112400	81754570	5380	5380	5380	5380	50
543	20230613	112300	81485570	5380	5380	5380	5380	1
544	20230613	112200	81480190	5370	5370	5370	5370	4
545	20230613	112100	81458710	5370	5370	5380	5370	495
546	20230613	112000	78796030	5380	5380	5380	5380	0
547	20230613	111900	78796030	5380	5380	5380	5380	10
548	20230613	111800	78742230	5380	5380	5380	5380	0
549	20230613	111700	78742230	5380	5380	5380	5380	0
550	20230613	111600	78742230	5380	5380	5380	5380	3
551	20230613	111500	78726090	5380	5370	5380	5370	1201
552	20230613	111400	72276710	5370	5370	5370	5370	0
553	20230613	111300	72276710	5370	5370	5370	5370	900
554	20230613	111200	67443710	5380	5380	5380	5380	0
555	20230613	111100	67443710	5380	5380	5380	5380	0
556	20230613	111000	67443710	5380	5380	5380	5380	0
557	20230613	110900	67443710	5380	5380	5380	5380	3
558	20230613	110800	67427570	5380	5380	5380	5380	0
559	20230613	110700	67427570	5380	5380	5380	5380	0
560	20230613	110600	67427570	5380	5380	5380	5380	0
561	20230613	110500	67427570	5380	5380	5380	5380	1
562	20230613	110400	67422190	5370	5370	5370	5370	432
563	20230613	110300	65102350	5380	5380	5380	5380	0
564	20230613	110200	65102350	5380	5380	5380	5380	0
565	20230613	110100	65102350	5380	5380	5380	5380	0
566	20230613	110000	65102350	5380	5380	5380	5380	100
567	20230613	105900	64564350	5380	5380	5380	5380	2
568	20230613	105800	64553590	5380	5380	5380	5380	0
569	20230613	105700	64553590	5380	5380	5380	5380	681
570	20230613	105600	60889810	5380	5380	5380	5380	0
571	20230613	105500	60889810	5380	5380	5380	5380	0
572	20230613	105400	60889810	5380	5380	5380	5380	240
573	20230613	105300	59598610	5390	5390	5390	5390	0
574	20230613	105200	59598610	5390	5390	5390	5390	0
575	20230613	105100	59598610	5390	5390	5390	5390	0
576	20230613	105000	59598610	5390	5390	5390	5390	2
577	20230613	104900	59587830	5390	5390	5390	5390	0
578	20230613	104800	59587830	5390	5390	5390	5390	10
579	20230613	104700	59533930	5390	5390	5390	5390	0
580	20230613	104600	59533930	5390	5390	5390	5390	3
581	20230613	104500	59517760	5390	5390	5390	5390	20
582	20230613	104400	59409960	5390	5390	5390	5390	0
583	20230613	104300	59409960	5390	5390	5390	5390	0
584	20230613	104200	59409960	5390	5390	5390	5390	10
585	20230613	104100	59356060	5390	5390	5390	5390	0
586	20230613	104000	59356060	5390	5390	5390	5390	35
587	20230613	103900	59167410	5390	5390	5390	5390	11
588	20230613	103800	59108120	5390	5390	5390	5390	19
589	20230613	103700	59005710	5380	5380	5380	5380	50
590	20230613	103600	58736710	5390	5390	5390	5390	282
591	20230613	103500	57216730	5390	5390	5390	5390	0
592	20230613	103400	57216730	5390	5390	5390	5390	20
593	20230613	103300	57108930	5400	5400	5400	5400	58
594	20230613	103200	56795730	5400	5400	5400	5400	0
595	20230613	103100	56795730	5400	5400	5400	5400	0
596	20230613	103000	56795730	5400	5400	5400	5400	42
597	20230613	102900	56568930	5390	5390	5390	5390	100
598	20230613	102800	56029930	5390	5390	5390	5390	296
599	20230613	102700	54434490	5390	5390	5390	5390	0
600	20230613	102600	54434490	5390	5390	5390	5390	55
601	20230613	102500	54138040	5390	5390	5390	5390	92
602	20230613	102400	53642160	5390	5390	5390	5390	0
603	20230613	102300	53642160	5390	5390	5390	5390	1
604	20230613	102200	53636770	5390	5390	5390	5390	0
605	20230613	102100	53636770	5390	5390	5390	5390	1
606	20230613	102000	53631380	5370	5370	5370	5370	0
607	20230613	101900	53631380	5370	5370	5370	5370	0
608	20230613	101800	53631380	5370	5370	5370	5370	0
609	20230613	101700	53631380	5370	5370	5370	5370	0
610	20230613	101600	53631380	5370	5370	5370	5370	330
611	20230613	101500	51859280	5390	5390	5390	5390	1
612	20230613	101400	51853890	5370	5380	5380	5370	964
613	20230613	101300	46676460	5390	5390	5390	5390	0
614	20230613	101200	46676460	5390	5390	5390	5390	13
615	20230613	101100	46606390	5390	5390	5390	5390	0
616	20230613	101000	46606390	5390	5390	5390	5390	0
617	20230613	100900	46606390	5390	5390	5390	5390	5
618	20230613	100800	46579440	5390	5390	5390	5390	20
619	20230613	100700	46471640	5390	5390	5390	5390	0
620	20230613	100600	46471640	5390	5390	5390	5390	0
621	20230613	100500	46471640	5390	5390	5390	5390	0
622	20230613	100400	46471640	5390	5390	5390	5390	413
623	20230613	100300	44245570	5400	5400	5400	5400	0
624	20230613	100200	44245570	5400	5400	5400	5400	0
625	20230613	100100	44245570	5400	5400	5400	5400	0
626	20230613	100000	44245570	5400	5400	5400	5400	0
627	20230613	095900	44245570	5400	5400	5400	5400	443
628	20230613	095800	41853370	5400	5400	5400	5400	10
629	20230613	095700	41799370	5400	5400	5400	5400	2
630	20230613	095600	41788570	5390	5390	5390	5390	0
631	20230613	095500	41788570	5390	5390	5390	5390	0
632	20230613	095400	41788570	5390	5390	5390	5390	0
633	20230613	095300	41788570	5390	5390	5390	5390	0
634	20230613	095200	41788570	5390	5390	5390	5390	154
635	20230613	095100	40958510	5390	5390	5390	5390	0
636	20230613	095000	40958510	5390	5390	5390	5390	0
637	20230613	094900	40958510	5390	5390	5390	5390	50
638	20230613	094800	40689010	5390	5390	5390	5390	0
639	20230613	094700	40689010	5390	5390	5390	5390	57
640	20230613	094600	40381780	5390	5390	5390	5390	0
641	20230613	094500	40381780	5390	5390	5390	5390	443
642	20230613	094400	37994010	5390	5390	5390	5390	100
643	20230613	094300	37455010	5400	5390	5400	5390	216
644	20230613	094200	36290670	5390	5390	5390	5390	1
645	20230613	094100	36285280	5390	5390	5390	5390	0
646	20230613	094000	36285280	5390	5390	5390	5390	0
647	20230613	093900	36285280	5390	5390	5390	5390	191
648	20230613	093800	35255790	5390	5390	5390	5390	0
649	20230613	093700	35255790	5390	5390	5390	5390	0
650	20230613	093600	35255790	5390	5390	5390	5390	0
651	20230613	093500	35255790	5390	5390	5390	5390	0
652	20230613	093400	35255790	5390	5390	5390	5390	1
653	20230613	093300	35250400	5370	5400	5400	5370	74
654	20230613	093200	34852860	5400	5400	5400	5400	2
655	20230613	093100	34842060	5400	5390	5400	5390	865
656	20230613	093000	30173710	5390	5390	5390	5390	0
657	20230613	092900	30173710	5390	5390	5390	5390	0
658	20230613	092800	30173710	5390	5390	5390	5390	1
659	20230613	092700	30168320	5360	5360	5360	5360	0
660	20230613	092600	30168320	5360	5380	5380	5360	188
661	20230613	092500	29156990	5400	5400	5400	5400	0
662	20230613	092400	29156990	5400	5400	5400	5400	0
663	20230613	092300	29156990	5400	5400	5400	5400	0
664	20230613	092200	29156990	5400	5400	5400	5400	1
665	20230613	092100	29151590	5380	5370	5390	5370	1600
666	20230613	092000	20553350	5370	5370	5370	5370	2
667	20230613	091900	20542610	5360	5360	5360	5360	35
668	20230613	091800	20355010	5380	5380	5380	5380	30
669	20230613	091700	20193610	5380	5380	5380	5380	10
670	20230613	091600	20139810	5360	5340	5360	5340	847
671	20230613	091500	15599910	5340	5350	5350	5340	500
672	20230613	091400	12928970	5350	5350	5350	5350	10
673	20230613	091300	12875470	5350	5350	5360	5350	1636
674	20230613	091200	4122820	5340	5340	5340	5340	0
675	20230613	091100	4122820	5340	5350	5350	5340	30
676	20230613	091000	3962360	5350	5350	5350	5350	51
677	20230613	090900	3689510	5350	5350	5350	5350	200
678	20230613	090800	2619510	5350	5350	5350	5350	0
679	20230613	090700	2619510	5350	5350	5350	5350	40
680	20230613	090600	2405510	5350	5350	5350	5350	1
681	20230613	090500	2400160	5340	5340	5340	5340	0
682	20230613	090400	2400160	5340	5340	5340	5340	0
683	20230613	090300	2400160	5340	5340	5340	5340	16
684	20230613	090200	2314720	5360	5360	5360	5360	0
685	20230613	090100	2314720	5360	5360	5360	5360	16
686	20230613	090000	2228960	5340	5330	5340	5330	418