KissMeData/084010/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185800	423644100	12980	12980	12980	12980	322
3	20230613	185700	423644100	12980	12980	12980	12980	0
4	20230613	185600	423644100	12980	12980	12980	12980	0
5	20230613	185500	423644100	12980	12980	12980	12980	0
6	20230613	185400	423644100	12980	12980	12980	12980	0
7	20230613	185300	423644100	12980	12980	12980	12980	0
8	20230613	185200	423644100	12980	12980	12980	12980	0
9	20230613	185100	423644100	12980	12980	12980	12980	0
10	20230613	185000	423644100	12980	12980	12980	12980	0
11	20230613	184900	423644100	12980	12980	12980	12980	0
12	20230613	184800	423644100	12980	12980	12980	12980	0
13	20230613	184700	423644100	12980	12980	12980	12980	0
14	20230613	184600	423644100	12980	12980	12980	12980	0
15	20230613	184500	423644100	12980	12980	12980	12980	0
16	20230613	184400	423644100	12980	12980	12980	12980	0
17	20230613	184300	423644100	12980	12980	12980	12980	0
18	20230613	184200	423644100	12980	12980	12980	12980	0
19	20230613	184100	423644100	12980	12980	12980	12980	0
20	20230613	184000	423644100	12980	12980	12980	12980	0
21	20230613	183900	423644100	12980	12980	12980	12980	0
22	20230613	183800	423644100	12980	12980	12980	12980	0
23	20230613	183700	423644100	12980	12980	12980	12980	0
24	20230613	183600	423644100	12980	12980	12980	12980	0
25	20230613	183500	423644100	12980	12980	12980	12980	0
26	20230613	183400	423644100	12980	12980	12980	12980	0
27	20230613	183300	423644100	12980	12980	12980	12980	0
28	20230613	183200	423644100	12980	12980	12980	12980	0
29	20230613	183100	423644100	12980	12980	12980	12980	0
30	20230613	183000	423644100	12980	12980	12980	12980	0
31	20230613	182900	423644100	12980	12980	12980	12980	0
32	20230613	182800	423644100	12980	12980	12980	12980	322
33	20230613	182700	423644100	12980	12980	12980	12980	0
34	20230613	182600	423644100	12980	12980	12980	12980	0
35	20230613	182500	423644100	12980	12980	12980	12980	0
36	20230613	182400	423644100	12980	12980	12980	12980	0
37	20230613	182300	423644100	12980	12980	12980	12980	0
38	20230613	182200	423644100	12980	12980	12980	12980	0
39	20230613	182100	423644100	12980	12980	12980	12980	0
40	20230613	182000	423644100	12980	12980	12980	12980	0
41	20230613	181900	423644100	12980	12980	12980	12980	0
42	20230613	181800	423644100	12980	12980	12980	12980	0
43	20230613	181700	423644100	12980	12980	12980	12980	0
44	20230613	181600	423644100	12980	12980	12980	12980	0
45	20230613	181500	423644100	12980	12980	12980	12980	0
46	20230613	181400	423644100	12980	12980	12980	12980	0
47	20230613	181300	423644100	12980	12980	12980	12980	0
48	20230613	181200	423644100	12980	12980	12980	12980	0
49	20230613	181100	423644100	12980	12980	12980	12980	0
50	20230613	181000	423644100	12980	12980	12980	12980	0
51	20230613	180900	423644100	12980	12980	12980	12980	0
52	20230613	180800	423644100	12980	12980	12980	12980	0
53	20230613	180700	423644100	12980	12980	12980	12980	0
54	20230613	180600	423644100	12980	12980	12980	12980	0
55	20230613	180500	423644100	12980	12980	12980	12980	0
56	20230613	180400	423644100	12980	12980	12980	12980	0
57	20230613	180300	423644100	12980	12980	12980	12980	0
58	20230613	180200	423644100	12980	12980	12980	12980	0
59	20230613	180100	423644100	12980	12980	12980	12980	0
60	20230613	180000	423644100	12980	12980	12980	12980	0
61	20230613	175900	423644100	12980	12980	12980	12980	0
62	20230613	175800	423644100	12980	12980	12980	12980	322
63	20230613	175700	423644100	12980	12980	12980	12980	0
64	20230613	175600	423644100	12980	12980	12980	12980	0
65	20230613	175500	423644100	12980	12980	12980	12980	0
66	20230613	175400	423644100	12980	12980	12980	12980	0
67	20230613	175300	423644100	12980	12980	12980	12980	0
68	20230613	175200	423644100	12980	12980	12980	12980	0
69	20230613	175100	423644100	12980	12980	12980	12980	0
70	20230613	175000	423644100	12980	12980	12980	12980	0
71	20230613	174900	423644100	12980	12980	12980	12980	0
72	20230613	174800	423644100	12980	12980	12980	12980	0
73	20230613	174700	423644100	12980	12980	12980	12980	0
74	20230613	174600	423644100	12980	12980	12980	12980	0
75	20230613	174500	423644100	12980	12980	12980	12980	0
76	20230613	174400	423644100	12980	12980	12980	12980	0
77	20230613	174300	423644100	12980	12980	12980	12980	0
78	20230613	174200	423644100	12980	12980	12980	12980	0
79	20230613	174100	423644100	12980	12980	12980	12980	0
80	20230613	174000	423644100	12980	12980	12980	12980	0
81	20230613	173900	423644100	12980	12980	12980	12980	0
82	20230613	173800	423644100	12980	12980	12980	12980	0
83	20230613	173700	423644100	12980	12980	12980	12980	0
84	20230613	173600	423644100	12980	12980	12980	12980	0
85	20230613	173500	423644100	12980	12980	12980	12980	0
86	20230613	173400	423644100	12980	12980	12980	12980	0
87	20230613	173300	423644100	12980	12980	12980	12980	0
88	20230613	173200	423644100	12980	12980	12980	12980	0
89	20230613	173100	423644100	12980	12980	12980	12980	0
90	20230613	173000	423644100	12980	12980	12980	12980	0
91	20230613	172900	423644100	12980	12980	12980	12980	0
92	20230613	172800	423644100	12980	12980	12980	12980	322
93	20230613	172700	423644100	12980	12980	12980	12980	0
94	20230613	172600	423644100	12980	12980	12980	12980	0
95	20230613	172500	423644100	12980	12980	12980	12980	0
96	20230613	172400	423644100	12980	12980	12980	12980	0
97	20230613	172300	423644100	12980	12980	12980	12980	0
98	20230613	172200	423644100	12980	12980	12980	12980	0
99	20230613	172100	423644100	12980	12980	12980	12980	0
100	20230613	172000	423644100	12980	12980	12980	12980	0
101	20230613	171900	423644100	12980	12980	12980	12980	0
102	20230613	171800	423644100	12980	12980	12980	12980	0
103	20230613	171700	423644100	12980	12980	12980	12980	0
104	20230613	171600	423644100	12980	12980	12980	12980	0
105	20230613	171500	423644100	12980	12980	12980	12980	0
106	20230613	171400	423644100	12980	12980	12980	12980	0
107	20230613	171300	423644100	12980	12980	12980	12980	0
108	20230613	171200	423644100	12980	12980	12980	12980	0
109	20230613	171100	423644100	12980	12980	12980	12980	0
110	20230613	171000	423644100	12980	12980	12980	12980	0
111	20230613	170900	423644100	12980	12980	12980	12980	0
112	20230613	170800	423644100	12980	12980	12980	12980	0
113	20230613	170700	423644100	12980	12980	12980	12980	0
114	20230613	170600	423644100	12980	12980	12980	12980	0
115	20230613	170500	423644100	12980	12980	12980	12980	0
116	20230613	170400	423644100	12980	12980	12980	12980	0
117	20230613	170300	423644100	12980	12980	12980	12980	0
118	20230613	170200	423644100	12980	12980	12980	12980	0
119	20230613	170100	423644100	12980	12980	12980	12980	0
120	20230613	170000	423644100	12980	12980	12980	12980	0
121	20230613	165900	423644100	12980	12980	12980	12980	0
122	20230613	165800	423644100	12980	12980	12980	12980	322
123	20230613	165700	423644100	12980	12980	12980	12980	0
124	20230613	165600	423644100	12980	12980	12980	12980	0
125	20230613	165500	423644100	12980	12980	12980	12980	0
126	20230613	165400	423644100	12980	12980	12980	12980	0
127	20230613	165300	423644100	12980	12980	12980	12980	0
128	20230613	165200	423644100	12980	12980	12980	12980	0
129	20230613	165100	423644100	12980	12980	12980	12980	0
130	20230613	165000	423644100	12980	12980	12980	12980	0
131	20230613	164900	423644100	12980	12980	12980	12980	0
132	20230613	164800	423644100	12980	12980	12980	12980	0
133	20230613	164700	423644100	12980	12980	12980	12980	0
134	20230613	164600	423644100	12980	12980	12980	12980	0
135	20230613	164500	423644100	12980	12980	12980	12980	0
136	20230613	164400	423644100	12980	12980	12980	12980	0
137	20230613	164300	423644100	12980	12980	12980	12980	0
138	20230613	164200	423644100	12980	12980	12980	12980	0
139	20230613	164100	423644100	12980	12980	12980	12980	0
140	20230613	164000	423644100	12980	12980	12980	12980	0
141	20230613	163900	423644100	12980	12980	12980	12980	0
142	20230613	163800	423644100	12980	12980	12980	12980	0
143	20230613	163700	423644100	12980	12980	12980	12980	0
144	20230613	163600	423644100	12980	12980	12980	12980	0
145	20230613	163500	423644100	12980	12980	12980	12980	0
146	20230613	163400	423644100	12980	12980	12980	12980	0
147	20230613	163300	423644100	12980	12980	12980	12980	0
148	20230613	163200	423644100	12980	12980	12980	12980	0
149	20230613	163100	423644100	12980	12980	12980	12980	0
150	20230613	163000	423644100	12980	12980	12980	12980	0
151	20230613	162900	423644100	12980	12980	12980	12980	0
152	20230613	162800	423644100	12980	12980	12980	12980	322
153	20230613	162700	423644100	12980	12980	12980	12980	0
154	20230613	162600	423644100	12980	12980	12980	12980	0
155	20230613	162500	423644100	12980	12980	12980	12980	0
156	20230613	162400	423644100	12980	12980	12980	12980	0
157	20230613	162300	423644100	12980	12980	12980	12980	0
158	20230613	162200	423644100	12980	12980	12980	12980	0
159	20230613	162100	423644100	12980	12980	12980	12980	0
160	20230613	162000	423644100	12980	12980	12980	12980	0
161	20230613	161900	423644100	12980	12980	12980	12980	0
162	20230613	161800	423644100	12980	12980	12980	12980	0
163	20230613	161700	423644100	12980	12980	12980	12980	0
164	20230613	161600	423644100	12980	12980	12980	12980	0
165	20230613	161500	423644100	12980	12980	12980	12980	0
166	20230613	161400	423644100	12980	12980	12980	12980	0
167	20230613	161300	423644100	12980	12980	12980	12980	0
168	20230613	161200	423644100	12980	12980	12980	12980	0
169	20230613	161100	423644100	12980	12980	12980	12980	0
170	20230613	161000	423644100	12980	12980	12980	12980	0
171	20230613	160900	423644100	12980	12980	12980	12980	0
172	20230613	160800	423644100	12980	12980	12980	12980	0
173	20230613	160700	423644100	12980	12980	12980	12980	0
174	20230613	160600	423644100	12980	12980	12980	12980	0
175	20230613	160500	423644100	12980	12980	12980	12980	0
176	20230613	160400	423644100	12980	12980	12980	12980	0
177	20230613	160300	423644100	12980	12980	12980	12980	0
178	20230613	160200	423644100	12980	12980	12980	12980	0
179	20230613	160100	423644100	12980	12980	12980	12980	0
180	20230613	160000	423644100	12980	12980	12980	12980	0
181	20230613	155900	423644100	12980	12980	12980	12980	0
182	20230613	155800	423644100	12980	12980	12980	12980	322
183	20230613	155700	423644100	12980	12980	12980	12980	0
184	20230613	155600	423644100	12980	12980	12980	12980	0
185	20230613	155500	423644100	12980	12980	12980	12980	0
186	20230613	155400	423644100	12980	12980	12980	12980	0
187	20230613	155300	423644100	12980	12980	12980	12980	0
188	20230613	155200	423644100	12980	12980	12980	12980	0
189	20230613	155100	423644100	12980	12980	12980	12980	0
190	20230613	155000	423644100	12980	12980	12980	12980	0
191	20230613	154900	423644100	12980	12980	12980	12980	0
192	20230613	154800	423644100	12980	12980	12980	12980	0
193	20230613	154700	423644100	12980	12980	12980	12980	0
194	20230613	154600	423644100	12980	12980	12980	12980	0
195	20230613	154500	423644100	12980	12980	12980	12980	0
196	20230613	154400	423644100	12980	12980	12980	12980	0
197	20230613	154300	423644100	12980	12980	12980	12980	0
198	20230613	154200	423644100	12980	12980	12980	12980	0
199	20230613	154100	423644100	12980	12980	12980	12980	0
200	20230613	154000	423644100	12980	12980	12980	12980	0
201	20230613	153900	423644100	12980	12980	12980	12980	0
202	20230613	153800	423644100	12980	12980	12980	12980	0
203	20230613	153700	423644100	12980	12980	12980	12980	0
204	20230613	153600	423644100	12980	12980	12980	12980	0
205	20230613	153500	423644100	12980	12980	12980	12980	0
206	20230613	153400	423644100	12980	12980	12980	12980	0
207	20230613	153300	423644100	12980	12980	12980	12980	0
208	20230613	153200	423644100	12980	12980	12980	12980	0
209	20230613	153100	423644100	12980	12980	12980	12980	0
210	20230613	153000	423644100	12980	12980	12980	12980	322
211	20230613	152900	419464540	12960	12960	12960	12960	0
212	20230613	152800	419464540	12960	12960	12960	12960	0
213	20230613	152700	419464540	12960	12960	12960	12960	0
214	20230613	152600	419464540	12960	12960	12960	12960	0
215	20230613	152500	419464540	12960	12960	12960	12960	0
216	20230613	152400	419464540	12960	12960	12960	12960	0
217	20230613	152300	419464540	12960	12960	12960	12960	0
218	20230613	152200	419464540	12960	12960	12960	12960	0
219	20230613	152100	419464540	12960	12960	12960	12960	0
220	20230613	152000	419464540	12960	12960	12960	12960	0
221	20230613	151900	419464540	12960	12960	12960	12960	106
222	20230613	151800	418090780	12910	12920	12920	12910	28
223	20230613	151700	417729290	12960	12920	12960	12920	2
224	20230613	151600	417703410	12910	12910	12910	12910	0
225	20230613	151500	417703410	12910	12900	12910	12900	31
226	20230613	151400	417303400	12890	12890	12890	12890	20
227	20230613	151300	417045600	12890	12890	12890	12890	9
228	20230613	151200	416929590	12890	12890	12890	12890	19
229	20230613	151100	416684680	12890	12890	12890	12890	10
230	20230613	151000	416555780	12870	12870	12870	12870	0
231	20230613	150900	416555780	12870	12870	12870	12870	0
232	20230613	150800	416555780	12870	12870	12870	12870	0
233	20230613	150700	416555780	12870	12870	12870	12870	105
234	20230613	150600	415204430	12870	12860	12870	12860	25
235	20230613	150500	414882780	12860	12850	12860	12850	46
236	20230613	150400	414291320	12850	12850	12850	12850	9
237	20230613	150300	414175670	12860	12860	12860	12860	1
238	20230613	150200	414162810	12850	12860	12860	12850	109
239	20230613	150100	412762150	12850	12850	12850	12850	9
240	20230613	150000	412646500	12850	12840	12850	12840	73
241	20230613	145900	411708980	12840	12850	12850	12840	343
242	20230613	145800	407304160	12850	12850	12850	12850	209
243	20230613	145700	404618510	12850	12850	12850	12850	62
244	20230613	145600	403821810	12860	12850	12860	12850	40
245	20230613	145500	403307510	12850	12850	12850	12850	52
246	20230613	145400	402639310	12850	12850	12850	12850	9
247	20230613	145300	402523660	12850	12850	12850	12850	10
248	20230613	145200	402395160	12850	12850	12850	12850	61
249	20230613	145100	401611310	12850	12850	12850	12850	21
250	20230613	145000	401341460	12850	12850	12850	12850	61
251	20230613	144900	400557610	12850	12850	12850	12850	10
252	20230613	144800	400429110	12850	12850	12850	12850	0
253	20230613	144700	400429110	12850	12850	12850	12850	62
254	20230613	144600	399632410	12850	12850	12850	12850	10
255	20230613	144500	399503910	12850	12860	12860	12850	28
256	20230613	144400	399143920	12860	12850	12860	12850	13
257	20230613	144300	398976860	12850	12850	12850	12850	61
258	20230613	144200	398193010	12860	12840	12860	12840	41
259	20230613	144100	397666180	12840	12840	12840	12840	0
260	20230613	144000	397666180	12840	12850	12850	12840	39
261	20230613	143900	397165120	12850	12850	12850	12850	10
262	20230613	143800	397036620	12850	12850	12850	12850	66
263	20230613	143700	396188520	12850	12850	12850	12850	14
264	20230613	143600	396008620	12850	12850	12850	12850	9
265	20230613	143500	395892970	12850	12850	12850	12850	61
266	20230613	143400	395109120	12850	12850	12850	12850	10
267	20230613	143300	394980620	12850	12850	12850	12850	52
268	20230613	143200	394312420	12850	12850	12850	12850	0
269	20230613	143100	394312420	12850	12860	12860	12850	252
270	20230613	143000	391072390	12850	12870	12870	12850	641
271	20230613	142900	382830320	12870	12880	12880	12870	115
272	20230613	142800	381349210	12880	12880	12880	12880	179
273	20230613	142700	379043690	12880	12860	12880	12860	265
274	20230613	142600	375633310	12860	12860	12860	12860	251
275	20230613	142500	372405450	12860	12860	12860	12860	109
276	20230613	142400	371003710	12860	12860	12860	12860	108
277	20230613	142300	369614830	12860	12860	12860	12860	465
278	20230613	142200	363634930	12870	12870	12870	12870	158
279	20230613	142100	361601470	12870	12870	12870	12870	161
280	20230613	142000	359529400	12870	12870	12870	12870	107
281	20230613	141900	358152310	12880	12870	12880	12870	112
282	20230613	141800	356710840	12870	12870	12870	12870	150
283	20230613	141700	354780340	12870	12870	12870	12870	115
284	20230613	141600	353300290	12870	12870	12870	12870	160
285	20230613	141500	351241090	12870	12870	12870	12870	108
286	20230613	141400	349851130	12880	12880	12880	12870	274
287	20230613	141300	346322530	12880	12870	12880	12870	152
288	20230613	141200	344365840	12870	12870	12870	12870	107
289	20230613	141100	342988750	12870	12870	12870	12870	150
290	20230613	141000	341058250	12870	12880	12880	12870	36
291	20230613	140900	340594670	12880	12890	12890	12880	63
292	20230613	140800	339783220	12890	12880	12890	12880	218
293	20230613	140700	336975250	12880	12870	12880	12870	247
294	20230613	140600	333795870	12880	12890	12890	12880	168
295	20230613	140500	331630730	12890	12900	12900	12890	109
296	20230613	140400	330225710	12900	12900	12900	12900	133
297	20230613	140300	328510010	12900	12910	12910	12900	104
298	20230613	140200	327168350	12900	12900	12910	12900	162
299	20230613	140100	325078540	12900	12900	12900	12900	107
300	20230613	140000	323698240	12900	12900	12900	12900	219
301	20230613	135900	320873140	12900	12910	12910	12900	258
302	20230613	135800	317543340	12910	12910	12910	12910	108
303	20230613	135700	316149060	12920	12920	12920	12910	369
304	20230613	135600	311383080	12920	12920	12920	12920	98
305	20230613	135500	310116920	12920	12930	12930	12920	1497
306	20230613	135400	290760810	12930	12930	12930	12930	159
307	20230613	135300	288704940	12930	12940	12940	12930	151
308	20230613	135200	286751980	12930	12930	12940	12930	209
309	20230613	135100	284049110	12940	12930	12940	12930	109
310	20230613	135000	282639730	12930	12940	12940	12930	123
311	20230613	134900	281049190	12930	12940	12940	12930	143
312	20230613	134800	279199300	12940	12940	12940	12940	100
313	20230613	134700	277905300	12940	12960	12960	12940	150
314	20230613	134600	275962780	12960	12960	12960	12960	40
315	20230613	134500	275444380	12970	12980	12980	12970	288
316	20230613	134400	271708710	12990	12990	12990	12990	380
317	20230613	134300	266772510	12990	12990	12990	12990	112
318	20230613	134200	265317630	12990	12990	12990	12990	150
319	20230613	134100	263369130	12990	13000	13000	12990	498
320	20230613	134000	256895210	13010	13010	13010	13010	857
321	20230613	133900	245745640	13010	13010	13020	13010	114
322	20230613	133800	244262490	13010	13010	13010	13010	98
323	20230613	133700	242987510	13010	13020	13020	13010	807
324	20230613	133600	232480890	13020	13020	13020	13020	107
325	20230613	133500	231087750	13020	13020	13020	13020	150
326	20230613	133400	229134750	13030	13030	13030	13030	1351
327	20230613	133300	211531220	13030	13030	13030	13030	164
328	20230613	133200	209394300	13030	13030	13030	13030	112
329	20230613	133100	207934940	13030	13030	13030	13030	111
330	20230613	133000	206488610	13030	13030	13030	13030	262
331	20230613	132900	203074750	13030	13030	13030	13030	111
332	20230613	132800	201628420	13030	13030	13030	13030	160
333	20230613	132700	199543620	13030	13030	13030	13030	408
334	20230613	132600	194227380	13030	13030	13030	13030	98
335	20230613	132500	192950440	13030	13030	13030	13030	160
336	20230613	132400	190865640	13040	13040	13040	13040	289
337	20230613	132300	187097080	13040	13040	13040	13040	162
338	20230613	132200	184984600	13040	13040	13040	13040	111
339	20230613	132100	183537160	13040	13040	13040	13040	163
340	20230613	132000	181411640	13040	13040	13040	13040	210
341	20230613	131900	178673240	13040	13040	13040	13040	101
342	20230613	131800	177356200	13040	13040	13040	13040	160
343	20230613	131700	175269800	13040	13040	13040	13040	208
344	20230613	131600	172557480	13040	13040	13040	13040	164
345	20230613	131500	170418920	13040	13040	13040	13040	129
346	20230613	131400	168736760	13040	13040	13040	13040	108
347	20230613	131300	167328440	13040	13040	13040	13040	159
348	20230613	131200	165255080	13040	13050	13050	13040	99
349	20230613	131100	163964110	13040	13040	13040	13040	267
350	20230613	131000	160482430	13040	13040	13040	13040	101
351	20230613	130900	159165390	13040	13040	13040	13040	10
352	20230613	130800	159034990	13040	13050	13050	13040	727
353	20230613	130700	149548160	13050	13050	13050	13050	108
354	20230613	130600	148138760	13050	13050	13050	13050	302
355	20230613	130500	144197660	13050	13050	13050	13050	109
356	20230613	130400	142775210	13050	13050	13050	13050	248
357	20230613	130300	139538810	13050	13050	13050	13050	107
358	20230613	130200	138142460	13050	13050	13050	13050	10
359	20230613	130100	138011960	13050	13050	13050	13050	61
360	20230613	130000	137215910	13050	13050	13050	13050	10
361	20230613	125900	137085410	13050	13050	13050	13050	62
362	20230613	125800	136276310	13050	13050	13050	13050	15
363	20230613	125700	136080560	13050	13050	13050	13050	0
364	20230613	125600	136080560	13050	13050	13050	13050	52
365	20230613	125500	135401960	13060	13060	13060	13060	80
366	20230613	125400	134357160	13050	13050	13050	13050	52
367	20230613	125300	133678560	13060	13060	13060	13060	626
368	20230613	125200	125503000	13070	13060	13070	13060	62
369	20230613	125100	124693180	13070	13070	13070	13070	0
370	20230613	125000	124693180	13070	13070	13070	13070	4
371	20230613	124900	124640900	13060	13060	13060	13060	52
372	20230613	124800	123961780	13060	13060	13060	13060	0
373	20230613	124700	123961780	13060	13060	13060	13060	52
374	20230613	124600	123282660	13070	13070	13070	13070	0
375	20230613	124500	123282660	13070	13070	13070	13070	6
376	20230613	124400	123204240	13060	13060	13060	13060	57
377	20230613	124300	122459820	13070	13070	13070	13070	1
378	20230613	124200	122446750	13060	13060	13060	13060	53
379	20230613	124100	121754570	13070	13070	13070	13070	10
380	20230613	124000	121623870	13060	13060	13060	13060	0
381	20230613	123900	121623870	13060	13060	13060	13060	52
382	20230613	123800	120944750	13060	13060	13060	13060	0
383	20230613	123700	120944750	13060	13060	13060	13060	52
384	20230613	123600	120265630	13070	13070	13070	13070	0
385	20230613	123500	120265630	13070	13060	13070	13060	53
386	20230613	123400	119573440	13060	13060	13060	13060	0
387	20230613	123300	119573440	13060	13060	13060	13060	0
388	20230613	123200	119573440	13060	13060	13060	13060	52
389	20230613	123100	118894320	13060	13060	13060	13060	0
390	20230613	123000	118894320	13060	13060	13060	13060	52
391	20230613	122900	118215200	13070	13070	13070	13070	0
392	20230613	122800	118215200	13070	13070	13070	13070	2
393	20230613	122700	118189060	13060	13060	13060	13060	58
394	20230613	122600	117431580	13060	13060	13060	13060	0
395	20230613	122500	117431580	13060	13060	13060	13060	53
396	20230613	122400	116739400	13080	13080	13080	13080	84
397	20230613	122300	115640680	13060	13060	13060	13060	509
398	20230613	122200	108993140	13060	13060	13060	13060	0
399	20230613	122100	108993140	13060	13060	13060	13060	0
400	20230613	122000	108993140	13060	13060	13060	13060	52
401	20230613	121900	108314020	13060	13060	13060	13060	0
402	20230613	121800	108314020	13060	13060	13060	13060	52
403	20230613	121700	107634900	13060	13060	13060	13060	0
404	20230613	121600	107634900	13060	13060	13060	13060	0
405	20230613	121500	107634900	13060	13060	13060	13060	52
406	20230613	121400	106955780	13060	13060	13060	13060	2
407	20230613	121300	106929660	13060	13060	13060	13060	52
408	20230613	121200	106250540	13080	13080	13080	13080	0
409	20230613	121100	106250540	13080	13060	13080	13060	68
410	20230613	121000	105362140	13070	13070	13070	13070	0
411	20230613	120900	105362140	13070	13070	13070	13070	1
412	20230613	120800	105349070	13060	13060	13060	13060	53
413	20230613	120700	104656890	13060	13060	13060	13060	0
414	20230613	120600	104656890	13060	13060	13060	13060	52
415	20230613	120500	103977770	13080	13080	13080	13080	3
416	20230613	120400	103938530	13060	13060	13060	13060	0
417	20230613	120300	103938530	13060	13070	13070	13060	54
418	20230613	120200	103233270	13060	13060	13060	13060	0
419	20230613	120100	103233270	13060	13060	13060	13060	52
420	20230613	120000	102554150	13060	13060	13060	13060	0
421	20230613	115900	102554150	13060	13060	13060	13060	0
422	20230613	115800	102554150	13060	13060	13060	13060	52
423	20230613	115700	101875030	13070	13070	13070	13070	84
424	20230613	115600	100777150	13060	13060	13060	13060	52
425	20230613	115500	100098030	13060	13060	13060	13060	44
426	20230613	115400	99523390	13070	13070	13070	13070	896
427	20230613	115300	87812670	13070	13070	13070	13070	0
428	20230613	115200	87812670	13070	13070	13070	13070	0
429	20230613	115100	87812670	13070	13080	13080	13070	56
430	20230613	115000	87080720	13080	13080	13080	13080	3
431	20230613	114900	87041480	13070	13070	13070	13070	52
432	20230613	114800	86361840	13070	13070	13070	13070	0
433	20230613	114700	86361840	13070	13070	13070	13070	39
434	20230613	114600	85852110	13070	13070	13070	13070	52
435	20230613	114500	85172470	13080	13080	13080	13080	0
436	20230613	114400	85172470	13080	13070	13080	13070	57
437	20230613	114300	84427430	13070	13070	13070	13070	0
438	20230613	114200	84427430	13070	13070	13070	13070	52
439	20230613	114100	83747790	13080	13080	13080	13080	0
440	20230613	114000	83747790	13080	13080	13080	13080	0
441	20230613	113900	83747790	13080	13080	13080	13080	209
442	20230613	113800	81014070	13070	13070	13070	13070	0
443	20230613	113700	81014070	13070	13070	13070	13070	52
444	20230613	113600	80334430	13070	13070	13070	13070	0
445	20230613	113500	80334430	13070	13070	13070	13070	0
446	20230613	113400	80334430	13070	13070	13070	13070	53
447	20230613	113300	79641720	13070	13070	13070	13070	100
448	20230613	113200	78334720	13070	13080	13080	13070	150
449	20230613	113100	76373720	13080	13080	13080	13080	0
450	20230613	113000	76373720	13080	13080	13080	13080	0
451	20230613	112900	76373720	13080	13080	13080	13080	52
452	20230613	112800	75693560	13080	13080	13080	13080	14
453	20230613	112700	75510440	13080	13080	13080	13080	52
454	20230613	112600	74830280	13080	13080	13080	13080	518
455	20230613	112500	68054840	13080	13100	13100	13080	354
456	20230613	112400	63424500	13090	13090	13090	13090	2
457	20230613	112300	63398320	13100	13100	13100	13100	1
458	20230613	112200	63385220	13080	13080	13080	13080	52
459	20230613	112100	62705060	13080	13080	13080	13080	0
460	20230613	112000	62705060	13080	13080	13080	13080	52
461	20230613	111900	62024900	13080	13080	13080	13080	0
462	20230613	111800	62024900	13080	13080	13080	13080	0
463	20230613	111700	62024900	13080	13090	13090	13080	351
464	20230613	111600	57430840	13090	13100	13100	13090	81
465	20230613	111500	56370540	13090	13090	13090	13090	52
466	20230613	111400	55689860	13090	13090	13090	13090	0
467	20230613	111300	55689860	13090	13090	13090	13090	52
468	20230613	111200	55009180	13090	13090	13090	13090	0
469	20230613	111100	55009180	13090	13090	13090	13090	0
470	20230613	111000	55009180	13090	13090	13090	13090	52
471	20230613	110900	54328500	13090	13090	13090	13090	0
472	20230613	110800	54328500	13090	13090	13090	13090	979
473	20230613	110700	41513390	13100	13100	13100	13100	0
474	20230613	110600	41513390	13100	13100	13100	13100	1
475	20230613	110500	41500290	13090	13090	13090	13090	84
476	20230613	110400	40400730	13100	13100	13100	13100	0
477	20230613	110300	40400730	13100	13100	13100	13100	8
478	20230613	110200	40295930	13100	13100	13100	13100	15
479	20230613	110100	40099430	13100	13100	13100	13100	0
480	20230613	110000	40099430	13100	13100	13100	13100	53
481	20230613	105900	39405130	13100	13100	13100	13100	6
482	20230613	105800	39326530	13090	13090	13090	13090	0
483	20230613	105700	39326530	13090	13090	13090	13090	4
484	20230613	105600	39274170	13090	13090	13090	13090	0
485	20230613	105500	39274170	13090	13090	13090	13090	1
486	20230613	105400	39261080	13100	13100	13100	13100	0
487	20230613	105300	39261080	13100	13100	13100	13100	1
488	20230613	105200	39247980	13090	13090	13090	13090	0
489	20230613	105100	39247980	13090	13090	13090	13090	0
490	20230613	105000	39247980	13090	13090	13090	13090	0
491	20230613	104900	39247980	13090	13090	13090	13090	23
492	20230613	104800	38946910	13090	13090	13090	13090	5
493	20230613	104700	38881460	13110	13110	13110	13110	0
494	20230613	104600	38881460	13110	13110	13110	13110	0
495	20230613	104500	38881460	13110	13110	13110	13110	0
496	20230613	104400	38881460	13110	13110	13110	13110	0
497	20230613	104300	38881460	13110	13110	13110	13110	1
498	20230613	104200	38868350	13120	13120	13120	13120	0
499	20230613	104100	38868350	13120	13120	13120	13120	0
500	20230613	104000	38868350	13120	13120	13120	13120	0
501	20230613	103900	38868350	13120	13120	13120	13120	0
502	20230613	103800	38868350	13120	13120	13120	13120	0
503	20230613	103700	38868350	13120	13120	13120	13120	0
504	20230613	103600	38868350	13120	13120	13120	13120	0
505	20230613	103500	38868350	13120	13120	13120	13120	0
506	20230613	103400	38868350	13120	13120	13120	13120	0
507	20230613	103300	38868350	13120	13120	13120	13120	0
508	20230613	103200	38868350	13120	13120	13120	13120	0
509	20230613	103100	38868350	13120	13120	13120	13120	0
510	20230613	103000	38868350	13120	13120	13120	13120	0
511	20230613	102900	38868350	13120	13120	13120	13120	1
512	20230613	102800	38855230	13120	13120	13120	13120	0
513	20230613	102700	38855230	13120	13120	13120	13120	0
514	20230613	102600	38855230	13120	13120	13120	13120	0
515	20230613	102500	38855230	13120	13120	13120	13120	2
516	20230613	102400	38828990	13090	13090	13090	13090	0
517	20230613	102300	38828990	13090	13090	13090	13090	0
518	20230613	102200	38828990	13090	13090	13090	13090	0
519	20230613	102100	38828990	13090	13090	13090	13090	0
520	20230613	102000	38828990	13090	13090	13090	13090	0
521	20230613	101900	38828990	13090	13090	13090	13090	0
522	20230613	101800	38828990	13090	13090	13090	13090	0
523	20230613	101700	38828990	13090	13090	13090	13090	0
524	20230613	101600	38828990	13090	13090	13090	13090	0
525	20230613	101500	38828990	13090	13090	13090	13090	0
526	20230613	101400	38828990	13090	13090	13090	13090	0
527	20230613	101300	38828990	13090	13090	13090	13090	0
528	20230613	101200	38828990	13090	13090	13090	13090	0
529	20230613	101100	38828990	13090	13090	13090	13090	15
530	20230613	101000	38632640	13090	13090	13090	13090	0
531	20230613	100900	38632640	13090	13100	13100	13090	460
532	20230613	100800	32608700	13100	13100	13100	13100	0
533	20230613	100700	32608700	13100	13100	13100	13100	0
534	20230613	100600	32608700	13100	13150	13150	13100	411
535	20230613	100500	27221230	13140	13110	13140	13110	353
536	20230613	100400	22588310	13110	13110	13110	13110	2
537	20230613	100300	22562090	13110	13110	13110	13110	338
538	20230613	100200	18130910	13110	13110	13110	13110	1
539	20230613	100100	18117800	13110	13110	13110	13110	0
540	20230613	100000	18117800	13110	13120	13120	13110	261
541	20230613	095900	14694760	13120	13120	13120	13120	0
542	20230613	095800	14694760	13120	13120	13120	13120	0
543	20230613	095700	14694760	13120	13120	13120	13120	0
544	20230613	095600	14694760	13120	13120	13120	13120	4
545	20230613	095500	14642280	13120	13120	13120	13120	2
546	20230613	095400	14616040	13110	13110	13110	13110	0
547	20230613	095300	14616040	13110	13110	13110	13110	0
548	20230613	095200	14616040	13110	13110	13110	13110	0
549	20230613	095100	14616040	13110	13110	13110	13110	0
550	20230613	095000	14616040	13110	13110	13110	13110	1
551	20230613	094900	14602930	13130	13130	13130	13130	0
552	20230613	094800	14602930	13130	13130	13130	13130	0
553	20230613	094700	14602930	13130	13130	13130	13130	0
554	20230613	094600	14602930	13130	13130	13130	13130	0
555	20230613	094500	14602930	13130	13130	13130	13130	0
556	20230613	094400	14602930	13130	13130	13130	13130	3
557	20230613	094300	14563540	13120	13120	13120	13120	1
558	20230613	094200	14550420	13130	13130	13130	13130	1
559	20230613	094100	14537290	13120	13130	13130	13120	2
560	20230613	094000	14511040	13130	13130	13130	13130	11
561	20230613	093900	14366610	13120	13120	13120	13120	1
562	20230613	093800	14353490	13100	13080	13100	13080	59
563	20230613	093700	13580790	13110	13110	13110	13110	0
564	20230613	093600	13580790	13110	13110	13110	13110	0
565	20230613	093500	13580790	13110	13130	13130	13110	65
566	20230613	093400	12728590	13140	13110	13140	13110	5
567	20230613	093300	12662960	13060	13060	13060	13060	0
568	20230613	093200	12662960	13060	13070	13070	13060	148
569	20230613	093100	10728770	13100	13080	13100	13080	275
570	20230613	093000	7126690	13070	13070	13070	13070	0
571	20230613	092900	7126690	13070	13060	13070	13060	19
572	20230613	092800	6878500	13070	13070	13070	13070	1
573	20230613	092700	6865430	13060	13060	13060	13060	0
574	20230613	092600	6865430	13060	13060	13060	13060	21
575	20230613	092500	6591170	13060	13060	13060	13060	5
576	20230613	092400	6525870	13060	13060	13060	13060	0
577	20230613	092300	6525870	13060	13070	13070	13060	23
578	20230613	092200	6225480	13070	13070	13070	13070	0
579	20230613	092100	6225480	13070	13070	13070	13070	1
580	20230613	092000	6212410	13080	13080	13080	13080	1
581	20230613	091900	6199330	13080	13080	13080	13080	2
582	20230613	091800	6173170	13080	13080	13080	13080	5
583	20230613	091700	6107770	13060	13060	13060	13060	14
584	20230613	091600	5924930	13070	13070	13070	13070	1
585	20230613	091500	5911860	13070	13070	13070	13070	80
586	20230613	091400	4866260	13080	13080	13080	13080	31
587	20230613	091300	4460780	13080	13080	13080	13080	13
588	20230613	091200	4290740	13090	13080	13090	13080	2
589	20230613	091100	4264570	13090	13090	13090	13090	6
590	20230613	091000	4186030	13090	13090	13090	13090	1
591	20230613	090900	4172940	13080	13090	13100	13080	27
592	20230613	090800	3819670	13100	13100	13100	13100	0
593	20230613	090700	3819670	13100	13100	13100	13100	1
594	20230613	090600	3806570	13100	13090	13100	13090	80
595	20230613	090500	2758620	13100	13100	13100	13100	2
596	20230613	090400	2732420	13100	13100	13100	13100	0
597	20230613	090300	2732420	13100	13100	13100	13100	76
598	20230613	090200	1736820	13100	13060	13100	13060	112
599	20230613	090100	274060	13060	13060	13060	13060	1
600	20230613	090000	261000	13050	13050	13050	13050	20