KissMeData/013580/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192400	369519710	16710	16710	16710	16710	579
3	20230613	192300	369519710	16710	16710	16710	16710	0
4	20230613	192200	369519710	16710	16710	16710	16710	0
5	20230613	192100	369519710	16710	16710	16710	16710	0
6	20230613	192000	369519710	16710	16710	16710	16710	0
7	20230613	191900	369519710	16710	16710	16710	16710	0
8	20230613	191800	369519710	16710	16710	16710	16710	0
9	20230613	191700	369519710	16710	16710	16710	16710	0
10	20230613	191600	369519710	16710	16710	16710	16710	0
11	20230613	191500	369519710	16710	16710	16710	16710	0
12	20230613	191400	369519710	16710	16710	16710	16710	0
13	20230613	191300	369519710	16710	16710	16710	16710	0
14	20230613	191200	369519710	16710	16710	16710	16710	0
15	20230613	191100	369519710	16710	16710	16710	16710	0
16	20230613	191000	369519710	16710	16710	16710	16710	0
17	20230613	190900	369519710	16710	16710	16710	16710	0
18	20230613	190800	369519710	16710	16710	16710	16710	0
19	20230613	190700	369519710	16710	16710	16710	16710	0
20	20230613	190600	369519710	16710	16710	16710	16710	0
21	20230613	190500	369519710	16710	16710	16710	16710	0
22	20230613	190400	369519710	16710	16710	16710	16710	0
23	20230613	190300	369519710	16710	16710	16710	16710	0
24	20230613	190200	369519710	16710	16710	16710	16710	0
25	20230613	190100	369519710	16710	16710	16710	16710	0
26	20230613	190000	369519710	16710	16710	16710	16710	0
27	20230613	185900	369519710	16710	16710	16710	16710	0
28	20230613	185800	369519710	16710	16710	16710	16710	0
29	20230613	185700	369519710	16710	16710	16710	16710	0
30	20230613	185600	369519710	16710	16710	16710	16710	0
31	20230613	185500	369519710	16710	16710	16710	16710	0
32	20230613	185400	369519710	16710	16710	16710	16710	579
33	20230613	185300	369519710	16710	16710	16710	16710	0
34	20230613	185200	369519710	16710	16710	16710	16710	0
35	20230613	185100	369519710	16710	16710	16710	16710	0
36	20230613	185000	369519710	16710	16710	16710	16710	0
37	20230613	184900	369519710	16710	16710	16710	16710	0
38	20230613	184800	369519710	16710	16710	16710	16710	0
39	20230613	184700	369519710	16710	16710	16710	16710	0
40	20230613	184600	369519710	16710	16710	16710	16710	0
41	20230613	184500	369519710	16710	16710	16710	16710	0
42	20230613	184400	369519710	16710	16710	16710	16710	0
43	20230613	184300	369519710	16710	16710	16710	16710	0
44	20230613	184200	369519710	16710	16710	16710	16710	0
45	20230613	184100	369519710	16710	16710	16710	16710	0
46	20230613	184000	369519710	16710	16710	16710	16710	0
47	20230613	183900	369519710	16710	16710	16710	16710	0
48	20230613	183800	369519710	16710	16710	16710	16710	0
49	20230613	183700	369519710	16710	16710	16710	16710	0
50	20230613	183600	369519710	16710	16710	16710	16710	0
51	20230613	183500	369519710	16710	16710	16710	16710	0
52	20230613	183400	369519710	16710	16710	16710	16710	0
53	20230613	183300	369519710	16710	16710	16710	16710	0
54	20230613	183200	369519710	16710	16710	16710	16710	0
55	20230613	183100	369519710	16710	16710	16710	16710	0
56	20230613	183000	369519710	16710	16710	16710	16710	0
57	20230613	182900	369519710	16710	16710	16710	16710	0
58	20230613	182800	369519710	16710	16710	16710	16710	0
59	20230613	182700	369519710	16710	16710	16710	16710	0
60	20230613	182600	369519710	16710	16710	16710	16710	0
61	20230613	182500	369519710	16710	16710	16710	16710	0
62	20230613	182400	369519710	16710	16710	16710	16710	579
63	20230613	182300	369519710	16710	16710	16710	16710	0
64	20230613	182200	369519710	16710	16710	16710	16710	0
65	20230613	182100	369519710	16710	16710	16710	16710	0
66	20230613	182000	369519710	16710	16710	16710	16710	0
67	20230613	181900	369519710	16710	16710	16710	16710	0
68	20230613	181800	369519710	16710	16710	16710	16710	0
69	20230613	181700	369519710	16710	16710	16710	16710	0
70	20230613	181600	369519710	16710	16710	16710	16710	0
71	20230613	181500	369519710	16710	16710	16710	16710	0
72	20230613	181400	369519710	16710	16710	16710	16710	0
73	20230613	181300	369519710	16710	16710	16710	16710	0
74	20230613	181200	369519710	16710	16710	16710	16710	0
75	20230613	181100	369519710	16710	16710	16710	16710	0
76	20230613	181000	369519710	16710	16710	16710	16710	0
77	20230613	180900	369519710	16710	16710	16710	16710	0
78	20230613	180800	369519710	16710	16710	16710	16710	0
79	20230613	180700	369519710	16710	16710	16710	16710	0
80	20230613	180600	369519710	16710	16710	16710	16710	0
81	20230613	180500	369519710	16710	16710	16710	16710	0
82	20230613	180400	369519710	16710	16710	16710	16710	0
83	20230613	180300	369519710	16710	16710	16710	16710	0
84	20230613	180200	369519710	16710	16710	16710	16710	0
85	20230613	180100	369519710	16710	16710	16710	16710	0
86	20230613	180000	369519710	16710	16710	16710	16710	0
87	20230613	175900	369519710	16710	16710	16710	16710	0
88	20230613	175800	369519710	16710	16710	16710	16710	0
89	20230613	175700	369519710	16710	16710	16710	16710	0
90	20230613	175600	369519710	16710	16710	16710	16710	0
91	20230613	175500	369519710	16710	16710	16710	16710	0
92	20230613	175400	369519710	16710	16710	16710	16710	579
93	20230613	175300	369519710	16710	16710	16710	16710	0
94	20230613	175200	369519710	16710	16710	16710	16710	0
95	20230613	175100	369519710	16710	16710	16710	16710	0
96	20230613	175000	369519710	16710	16710	16710	16710	0
97	20230613	174900	369519710	16710	16710	16710	16710	0
98	20230613	174800	369519710	16710	16710	16710	16710	0
99	20230613	174700	369519710	16710	16710	16710	16710	0
100	20230613	174600	369519710	16710	16710	16710	16710	0
101	20230613	174500	369519710	16710	16710	16710	16710	0
102	20230613	174400	369519710	16710	16710	16710	16710	0
103	20230613	174300	369519710	16710	16710	16710	16710	0
104	20230613	174200	369519710	16710	16710	16710	16710	0
105	20230613	174100	369519710	16710	16710	16710	16710	0
106	20230613	174000	369519710	16710	16710	16710	16710	0
107	20230613	173900	369519710	16710	16710	16710	16710	0
108	20230613	173800	369519710	16710	16710	16710	16710	0
109	20230613	173700	369519710	16710	16710	16710	16710	0
110	20230613	173600	369519710	16710	16710	16710	16710	0
111	20230613	173500	369519710	16710	16710	16710	16710	0
112	20230613	173400	369519710	16710	16710	16710	16710	0
113	20230613	173300	369519710	16710	16710	16710	16710	0
114	20230613	173200	369519710	16710	16710	16710	16710	0
115	20230613	173100	369519710	16710	16710	16710	16710	0
116	20230613	173000	369519710	16710	16710	16710	16710	0
117	20230613	172900	369519710	16710	16710	16710	16710	0
118	20230613	172800	369519710	16710	16710	16710	16710	0
119	20230613	172700	369519710	16710	16710	16710	16710	0
120	20230613	172600	369519710	16710	16710	16710	16710	0
121	20230613	172500	369519710	16710	16710	16710	16710	0
122	20230613	172400	369519710	16710	16710	16710	16710	579
123	20230613	172300	369519710	16710	16710	16710	16710	0
124	20230613	172200	369519710	16710	16710	16710	16710	0
125	20230613	172100	369519710	16710	16710	16710	16710	0
126	20230613	172000	369519710	16710	16710	16710	16710	0
127	20230613	171900	369519710	16710	16710	16710	16710	0
128	20230613	171800	369519710	16710	16710	16710	16710	0
129	20230613	171700	369519710	16710	16710	16710	16710	0
130	20230613	171600	369519710	16710	16710	16710	16710	0
131	20230613	171500	369519710	16710	16710	16710	16710	0
132	20230613	171400	369519710	16710	16710	16710	16710	0
133	20230613	171300	369519710	16710	16710	16710	16710	0
134	20230613	171200	369519710	16710	16710	16710	16710	0
135	20230613	171100	369519710	16710	16710	16710	16710	0
136	20230613	171000	369519710	16710	16710	16710	16710	0
137	20230613	170900	369519710	16710	16710	16710	16710	0
138	20230613	170800	369519710	16710	16710	16710	16710	0
139	20230613	170700	369519710	16710	16710	16710	16710	0
140	20230613	170600	369519710	16710	16710	16710	16710	0
141	20230613	170500	369519710	16710	16710	16710	16710	0
142	20230613	170400	369519710	16710	16710	16710	16710	0
143	20230613	170300	369519710	16710	16710	16710	16710	0
144	20230613	170200	369519710	16710	16710	16710	16710	0
145	20230613	170100	369519710	16710	16710	16710	16710	0
146	20230613	170000	369519710	16710	16710	16710	16710	0
147	20230613	165900	369519710	16710	16710	16710	16710	0
148	20230613	165800	369519710	16710	16710	16710	16710	0
149	20230613	165700	369519710	16710	16710	16710	16710	0
150	20230613	165600	369519710	16710	16710	16710	16710	0
151	20230613	165500	369519710	16710	16710	16710	16710	0
152	20230613	165400	369519710	16710	16710	16710	16710	579
153	20230613	165300	369519710	16710	16710	16710	16710	0
154	20230613	165200	369519710	16710	16710	16710	16710	0
155	20230613	165100	369519710	16710	16710	16710	16710	0
156	20230613	165000	369519710	16710	16710	16710	16710	0
157	20230613	164900	369519710	16710	16710	16710	16710	0
158	20230613	164800	369519710	16710	16710	16710	16710	0
159	20230613	164700	369519710	16710	16710	16710	16710	0
160	20230613	164600	369519710	16710	16710	16710	16710	0
161	20230613	164500	369519710	16710	16710	16710	16710	0
162	20230613	164400	369519710	16710	16710	16710	16710	0
163	20230613	164300	369519710	16710	16710	16710	16710	0
164	20230613	164200	369519710	16710	16710	16710	16710	0
165	20230613	164100	369519710	16710	16710	16710	16710	0
166	20230613	164000	369519710	16710	16710	16710	16710	0
167	20230613	163900	369519710	16710	16710	16710	16710	0
168	20230613	163800	369519710	16710	16710	16710	16710	0
169	20230613	163700	369519710	16710	16710	16710	16710	0
170	20230613	163600	369519710	16710	16710	16710	16710	0
171	20230613	163500	369519710	16710	16710	16710	16710	0
172	20230613	163400	369519710	16710	16710	16710	16710	0
173	20230613	163300	369519710	16710	16710	16710	16710	0
174	20230613	163200	369519710	16710	16710	16710	16710	0
175	20230613	163100	369519710	16710	16710	16710	16710	0
176	20230613	163000	369519710	16710	16710	16710	16710	0
177	20230613	162900	369519710	16710	16710	16710	16710	0
178	20230613	162800	369519710	16710	16710	16710	16710	0
179	20230613	162700	369519710	16710	16710	16710	16710	0
180	20230613	162600	369519710	16710	16710	16710	16710	0
181	20230613	162500	369519710	16710	16710	16710	16710	0
182	20230613	162400	369519710	16710	16710	16710	16710	579
183	20230613	162300	369519710	16710	16710	16710	16710	0
184	20230613	162200	369519710	16710	16710	16710	16710	0
185	20230613	162100	369519710	16710	16710	16710	16710	0
186	20230613	162000	369519710	16710	16710	16710	16710	0
187	20230613	161900	369519710	16710	16710	16710	16710	0
188	20230613	161800	369519710	16710	16710	16710	16710	0
189	20230613	161700	369519710	16710	16710	16710	16710	0
190	20230613	161600	369519710	16710	16710	16710	16710	0
191	20230613	161500	369519710	16710	16710	16710	16710	0
192	20230613	161400	369519710	16710	16710	16710	16710	0
193	20230613	161300	369519710	16710	16710	16710	16710	0
194	20230613	161200	369519710	16710	16710	16710	16710	0
195	20230613	161100	369519710	16710	16710	16710	16710	0
196	20230613	161000	369519710	16710	16710	16710	16710	0
197	20230613	160900	369519710	16710	16710	16710	16710	0
198	20230613	160800	369519710	16710	16710	16710	16710	0
199	20230613	160700	369519710	16710	16710	16710	16710	0
200	20230613	160600	369519710	16710	16710	16710	16710	0
201	20230613	160500	369519710	16710	16710	16710	16710	0
202	20230613	160400	369519710	16710	16710	16710	16710	0
203	20230613	160300	369519710	16710	16710	16710	16710	0
204	20230613	160200	369519710	16710	16710	16710	16710	0
205	20230613	160100	369519710	16710	16710	16710	16710	0
206	20230613	160000	369519710	16710	16710	16710	16710	0
207	20230613	155900	369519710	16710	16710	16710	16710	0
208	20230613	155800	369519710	16710	16710	16710	16710	0
209	20230613	155700	369519710	16710	16710	16710	16710	0
210	20230613	155600	369519710	16710	16710	16710	16710	0
211	20230613	155500	369519710	16710	16710	16710	16710	0
212	20230613	155400	369519710	16710	16710	16710	16710	579
213	20230613	155300	369519710	16710	16710	16710	16710	0
214	20230613	155200	369519710	16710	16710	16710	16710	0
215	20230613	155100	369519710	16710	16710	16710	16710	0
216	20230613	155000	369519710	16710	16710	16710	16710	0
217	20230613	154900	369519710	16710	16710	16710	16710	0
218	20230613	154800	369519710	16710	16710	16710	16710	0
219	20230613	154700	369519710	16710	16710	16710	16710	0
220	20230613	154600	369519710	16710	16710	16710	16710	0
221	20230613	154500	369519710	16710	16710	16710	16710	0
222	20230613	154400	369519710	16710	16710	16710	16710	0
223	20230613	154300	369519710	16710	16710	16710	16710	0
224	20230613	154200	369519710	16710	16710	16710	16710	0
225	20230613	154100	369519710	16710	16710	16710	16710	0
226	20230613	154000	369519710	16710	16710	16710	16710	0
227	20230613	153900	369519710	16710	16710	16710	16710	0
228	20230613	153800	369519710	16710	16710	16710	16710	0
229	20230613	153700	369519710	16710	16710	16710	16710	0
230	20230613	153600	369519710	16710	16710	16710	16710	0
231	20230613	153500	369519710	16710	16710	16710	16710	0
232	20230613	153400	369519710	16710	16710	16710	16710	0
233	20230613	153300	369519710	16710	16710	16710	16710	0
234	20230613	153200	369519710	16710	16710	16710	16710	0
235	20230613	153100	369519710	16710	16710	16710	16710	0
236	20230613	153000	369519710	16710	16710	16710	16710	579
237	20230613	152900	359844620	16640	16640	16640	16640	0
238	20230613	152800	359844620	16640	16640	16640	16640	0
239	20230613	152700	359844620	16640	16640	16640	16640	0
240	20230613	152600	359844620	16640	16640	16640	16640	0
241	20230613	152500	359844620	16640	16640	16640	16640	0
242	20230613	152400	359844620	16640	16640	16640	16640	0
243	20230613	152300	359844620	16640	16640	16640	16640	0
244	20230613	152200	359844620	16640	16640	16640	16640	0
245	20230613	152100	359844620	16640	16640	16640	16640	0
246	20230613	152000	359844620	16640	16640	16640	16640	0
247	20230613	151900	359844620	16640	16680	16680	16640	13
248	20230613	151800	359628180	16650	16680	16680	16650	4
249	20230613	151700	359561490	16640	16640	16640	16640	7
250	20230613	151600	359445010	16650	16650	16650	16650	14
251	20230613	151500	359211910	16650	16650	16650	16650	13
252	20230613	151400	358995460	16650	16650	16650	16650	21
253	20230613	151300	358645810	16650	16650	16660	16650	214
254	20230613	151200	355081700	16650	16670	16670	16650	22
255	20230613	151100	354715320	16650	16660	16660	16650	27
256	20230613	151000	354265640	16660	16660	16660	16650	21
257	20230613	150900	353915820	16660	16660	16660	16660	64
258	20230613	150800	352849580	16660	16660	16670	16660	21
259	20230613	150700	352499630	16660	16660	16660	16660	18
260	20230613	150600	352199750	16660	16660	16660	16660	18
261	20230613	150500	351899870	16670	16690	16690	16660	32
262	20230613	150400	351366540	16670	16660	16670	16660	23
263	20230613	150300	350983270	16670	16670	16670	16670	9
264	20230613	150200	350833240	16690	16660	16700	16660	30
265	20230613	150100	350333270	16660	16650	16660	16650	21
266	20230613	150000	349983480	16650	16660	16660	16650	18
267	20230613	145900	349683740	16660	16660	16660	16650	15
268	20230613	145800	349433850	16660	16660	16660	16660	14
269	20230613	145700	349200610	16660	16660	16660	16660	14
270	20230613	145600	348967370	16660	16660	16660	16660	13
271	20230613	145500	348750790	16660	16660	16660	16660	35
272	20230613	145400	348167690	16660	16670	16680	16660	166
273	20230613	145300	345402050	16670	16680	16680	16670	2269
274	20230613	145200	307576000	16680	16680	16680	16680	14
275	20230613	145100	307342480	16680	16680	16680	16680	21
276	20230613	145000	306992200	16680	16690	16690	16680	236
277	20230613	144900	303055120	16690	16690	16690	16690	8
278	20230613	144800	302921600	16690	16690	16690	16690	2
279	20230613	144700	302888220	16690	16690	16690	16690	0
280	20230613	144600	302888220	16690	16690	16690	16690	0
281	20230613	144500	302888220	16690	16690	16690	16690	0
282	20230613	144400	302888220	16690	16690	16690	16690	7
283	20230613	144300	302771390	16680	16680	16680	16680	0
284	20230613	144200	302771390	16680	16680	16680	16680	0
285	20230613	144100	302771390	16680	16680	16680	16680	0
286	20230613	144000	302771390	16680	16680	16680	16680	7
287	20230613	143900	302654630	16680	16710	16710	16680	11
288	20230613	143800	302471030	16710	16710	16710	16710	5
289	20230613	143700	302387480	16680	16680	16680	16680	0
290	20230613	143600	302387480	16680	16680	16680	16680	0
291	20230613	143500	302387480	16680	16690	16690	16680	7
292	20230613	143400	302270670	16690	16690	16690	16690	0
293	20230613	143300	302270670	16690	16690	16690	16690	0
294	20230613	143200	302270670	16690	16690	16690	16690	0
295	20230613	143100	302270670	16690	16690	16690	16690	10
296	20230613	143000	302103770	16680	16680	16680	16680	0
297	20230613	142900	302103770	16680	16690	16690	16680	7
298	20230613	142800	301987000	16690	16700	16700	16690	1052
299	20230613	142700	284429110	16710	16710	16710	16710	0
300	20230613	142600	284429110	16710	16700	16710	16700	113
301	20230613	142500	282540950	16710	16700	16710	16700	120
302	20230613	142400	280535950	16710	16710	16710	16710	0
303	20230613	142300	280535950	16710	16710	16710	16710	0
304	20230613	142200	280535950	16710	16710	16710	16710	20
305	20230613	142100	280201750	16690	16690	16690	16690	0
306	20230613	142000	280201750	16690	16690	16690	16690	0
307	20230613	141900	280201750	16690	16690	16690	16690	0
308	20230613	141800	280201750	16690	16690	16690	16690	1452
309	20230613	141700	255967870	16690	16690	16690	16690	10
310	20230613	141600	255800970	16680	16680	16680	16680	7
311	20230613	141500	255684210	16690	16690	16690	16690	0
312	20230613	141400	255684210	16690	16690	16690	16690	0
313	20230613	141300	255684210	16690	16690	16690	16690	100
314	20230613	141200	254015210	16690	16690	16690	16690	0
315	20230613	141100	254015210	16690	16690	16690	16690	0
316	20230613	141000	254015210	16690	16690	16690	16690	0
317	20230613	140900	254015210	16690	16690	16690	16690	0
318	20230613	140800	254015210	16690	16700	16700	16690	233
319	20230613	140700	250126380	16700	16700	16700	16700	120
320	20230613	140600	248122380	16690	16700	16700	16690	80
321	20230613	140500	246786420	16700	16700	16700	16700	0
322	20230613	140400	246786420	16700	16700	16700	16700	7
323	20230613	140300	246669520	16710	16710	16710	16710	0
324	20230613	140200	246669520	16710	16710	16710	16710	146
325	20230613	140100	244229860	16710	16710	16710	16710	7
326	20230613	140000	244112890	16710	16720	16720	16710	106
327	20230613	135900	242341620	16710	16710	16710	16710	0
328	20230613	135800	242341620	16710	16720	16720	16710	111
329	20230613	135700	240486310	16710	16710	16710	16710	0
330	20230613	135600	240486310	16710	16720	16720	16710	1420
331	20230613	135500	216757210	16720	16720	16720	16720	8
332	20230613	135400	216623450	16720	16720	16720	16720	0
333	20230613	135300	216623450	16720	16720	16720	16720	20
334	20230613	135200	216289050	16720	16720	16720	16720	0
335	20230613	135100	216289050	16720	16720	16720	16720	211
336	20230613	135000	212761130	16720	16720	16720	16720	7
337	20230613	134900	212644090	16720	16720	16720	16720	0
338	20230613	134800	212644090	16720	16750	16750	16720	516
339	20230613	134700	204008760	16750	16750	16750	16750	0
340	20230613	134600	204008760	16750	16750	16750	16750	0
341	20230613	134500	204008760	16750	16750	16750	16750	0
342	20230613	134400	204008760	16750	16750	16750	16750	50
343	20230613	134300	203171260	16740	16740	16740	16740	0
344	20230613	134200	203171260	16740	16740	16740	16740	7
345	20230613	134100	203054080	16740	16740	16740	16740	50
346	20230613	134000	202217080	16720	16720	16720	16720	0
347	20230613	133900	202217080	16720	16720	16720	16720	0
348	20230613	133800	202217080	16720	16730	16730	16720	8
349	20230613	133700	202083270	16770	16770	16770	16770	1
350	20230613	133600	202066500	16760	16760	16760	16760	0
351	20230613	133500	202066500	16760	16760	16760	16760	5
352	20230613	133400	201982700	16710	16730	16730	16710	108
353	20230613	133300	200177520	16730	16760	16760	16730	400
354	20230613	133200	193477560	16760	16760	16760	16760	10
355	20230613	133100	193309960	16760	16760	16760	16760	0
356	20230613	133000	193309960	16760	16760	16760	16760	0
357	20230613	132900	193309960	16760	16760	16760	16760	0
358	20230613	132800	193309960	16760	16770	16770	16760	8
359	20230613	132700	193175870	16800	16800	16800	16800	0
360	20230613	132600	193175870	16800	16800	16800	16800	0
361	20230613	132500	193175870	16800	16800	16800	16800	0
362	20230613	132400	193175870	16800	16800	16800	16800	6
363	20230613	132300	193075070	16800	16800	16800	16800	1
364	20230613	132200	193058270	16760	16770	16770	16760	8
365	20230613	132100	192924130	16800	16780	16800	16780	6
366	20230613	132000	192823410	16780	16800	16800	16780	349
367	20230613	131900	186961730	16810	16800	16810	16800	26
368	20230613	131800	186524910	16800	16810	16810	16800	10
369	20230613	131700	186356890	16800	16800	16800	16800	0
370	20230613	131600	186356890	16800	16800	16800	16800	3
371	20230613	131500	186306490	16830	16830	16830	16830	0
372	20230613	131400	186306490	16830	16830	16830	16830	0
373	20230613	131300	186306490	16830	16810	16830	16810	3
374	20230613	131200	186256030	16810	16810	16810	16810	0
375	20230613	131100	186256030	16810	16830	16830	16810	51
376	20230613	131000	185398690	16820	16820	16820	16820	90
377	20230613	130900	183884890	16820	16820	16820	16820	66
378	20230613	130800	182774770	16820	16820	16820	16820	1
379	20230613	130700	182757950	16820	16820	16820	16820	0
380	20230613	130600	182757950	16820	16820	16820	16820	1
381	20230613	130500	182741130	16820	16820	16820	16820	187
382	20230613	130400	179595790	16820	16810	16820	16810	59
383	20230613	130300	178603690	16800	16800	16800	16800	30
384	20230613	130200	178099690	16800	16800	16800	16800	0
385	20230613	130100	178099690	16800	16800	16800	16800	116
386	20230613	130000	176150890	16810	16810	16810	16810	1
387	20230613	125900	176134080	16810	16800	16810	16800	177
388	20230613	125800	173160350	16800	16810	16810	16800	173
389	20230613	125700	170252700	16800	16800	16800	16800	3
390	20230613	125600	170202300	16800	16800	16800	16800	3
391	20230613	125500	170151900	16810	16790	16810	16790	122
392	20230613	125400	168102310	16800	16800	16810	16800	111
393	20230613	125300	166237210	16800	16800	16810	16790	134
394	20230613	125200	163986780	16800	16800	16800	16800	43
395	20230613	125100	163264380	16800	16800	16800	16800	4
396	20230613	125000	163197180	16810	16800	16810	16800	6
397	20230613	124900	163096370	16810	16820	16820	16810	63
398	20230613	124800	162037010	16830	16820	16830	16800	85
399	20230613	124700	160608530	16820	16820	16820	16820	0
400	20230613	124600	160608530	16820	16820	16830	16820	18
401	20230613	124500	160305760	16830	16780	16830	16780	335
402	20230613	124400	154677140	16770	16770	16770	16770	13
403	20230613	124300	154459130	16790	16780	16790	16780	6
404	20230613	124200	154358440	16790	16760	16790	16760	328
405	20230613	124100	148859440	16760	16750	16760	16740	69
406	20230613	124000	147703700	16740	16740	16740	16740	0
407	20230613	123900	147703700	16740	16750	16750	16740	518
408	20230613	123800	139028000	16750	16750	16750	16750	0
409	20230613	123700	139028000	16750	16760	16760	16750	22
410	20230613	123600	138659430	16750	16750	16750	16750	250
411	20230613	123500	134471930	16750	16750	16750	16750	76
412	20230613	123400	133198930	16720	16750	16750	16720	102
413	20230613	123300	131492830	16750	16730	16750	16730	336
414	20230613	123200	125867390	16730	16730	16730	16730	22
415	20230613	123100	125499330	16740	16740	16740	16740	1
416	20230613	123000	125482590	16740	16740	16740	16730	4
417	20230613	122900	125415640	16740	16700	16740	16700	266
418	20230613	122800	120970990	16710	16710	16710	16710	1
419	20230613	122700	120954280	16690	16700	16700	16690	70
420	20230613	122600	119785590	16710	16710	16710	16710	3
421	20230613	122500	119735460	16710	16710	16720	16710	90
422	20230613	122400	118231550	16700	16700	16700	16700	5
423	20230613	122300	118148050	16700	16700	16700	16700	89
424	20230613	122200	116661750	16690	16680	16690	16680	498
425	20230613	122100	108352830	16670	16670	16670	16670	0
426	20230613	122000	108352830	16670	16670	16670	16670	34
427	20230613	121900	107786050	16670	16670	16670	16670	50
428	20230613	121800	106952550	16670	16670	16670	16670	0
429	20230613	121700	106952550	16670	16670	16670	16670	0
430	20230613	121600	106952550	16670	16670	16670	16670	0
431	20230613	121500	106952550	16670	16670	16670	16670	0
432	20230613	121400	106952550	16670	16670	16670	16670	1
433	20230613	121300	106935880	16680	16680	16680	16680	0
434	20230613	121200	106935880	16680	16680	16680	16680	0
435	20230613	121100	106935880	16680	16680	16680	16680	52
436	20230613	121000	106068520	16680	16680	16680	16680	0
437	20230613	120900	106068520	16680	16680	16680	16680	11
438	20230613	120800	105885040	16680	16680	16680	16680	2
439	20230613	120700	105851680	16690	16690	16690	16690	8
440	20230613	120600	105718160	16690	16690	16690	16690	0
441	20230613	120500	105718160	16690	16680	16690	16680	55
442	20230613	120400	104800750	16660	16660	16660	16660	0
443	20230613	120300	104800750	16660	16660	16660	16660	0
444	20230613	120200	104800750	16660	16660	16660	16660	0
445	20230613	120100	104800750	16660	16660	16660	16660	0
446	20230613	120000	104800750	16660	16660	16660	16660	10
447	20230613	115900	104634150	16650	16650	16650	16650	0
448	20230613	115800	104634150	16650	16650	16650	16650	0
449	20230613	115700	104634150	16650	16650	16650	16650	0
450	20230613	115600	104634150	16650	16650	16650	16650	0
451	20230613	115500	104634150	16650	16650	16650	16650	0
452	20230613	115400	104634150	16650	16680	16680	16650	185
453	20230613	115300	101550580	16680	16680	16680	16680	0
454	20230613	115200	101550580	16680	16680	16680	16680	0
455	20230613	115100	101550580	16680	16680	16680	16680	0
456	20230613	115000	101550580	16680	16670	16680	16670	2
457	20230613	114900	101517230	16650	16650	16650	16650	100
458	20230613	114800	99852230	16650	16650	16650	16650	100
459	20230613	114700	98187230	16650	16680	16680	16650	29
460	20230613	114600	97704350	16680	16680	16680	16680	0
461	20230613	114500	97704350	16680	16680	16680	16680	0
462	20230613	114400	97704350	16680	16680	16680	16680	23
463	20230613	114300	97320710	16680	16680	16680	16680	1
464	20230613	114200	97304030	16650	16650	16650	16650	0
465	20230613	114100	97304030	16650	16650	16650	16650	0
466	20230613	114000	97304030	16650	16650	16650	16650	300
467	20230613	113900	92309030	16650	16650	16650	16650	0
468	20230613	113800	92309030	16650	16650	16650	16650	0
469	20230613	113700	92309030	16650	16650	16650	16650	0
470	20230613	113600	92309030	16650	16650	16650	16650	0
471	20230613	113500	92309030	16650	16650	16650	16650	0
472	20230613	113400	92309030	16650	16650	16650	16650	0
473	20230613	113300	92309030	16650	16650	16650	16650	0
474	20230613	113200	92309030	16650	16650	16650	16650	0
475	20230613	113100	92309030	16650	16650	16650	16650	0
476	20230613	113000	92309030	16650	16670	16670	16650	90
477	20230613	112900	90810240	16680	16680	16680	16680	24
478	20230613	112800	90409920	16690	16690	16690	16690	0
479	20230613	112700	90409920	16690	16690	16690	16690	1
480	20230613	112600	90393230	16650	16650	16650	16640	218
481	20230613	112500	86763760	16640	16670	16670	16640	404
482	20230613	112400	80035140	16680	16680	16680	16680	0
483	20230613	112300	80035140	16680	16680	16680	16680	47
484	20230613	112200	79251180	16690	16690	16690	16690	23
485	20230613	112100	78867310	16690	16690	16690	16690	0
486	20230613	112000	78867310	16690	16690	16690	16690	11
487	20230613	111900	78683720	16690	16690	16690	16690	10
488	20230613	111800	78516820	16690	16690	16690	16690	20
489	20230613	111700	78183020	16700	16700	16700	16700	0
490	20230613	111600	78183020	16700	16700	16700	16700	1
491	20230613	111500	78166320	16710	16710	16710	16710	4
492	20230613	111400	78099480	16710	16710	16710	16710	1
493	20230613	111300	78082770	16710	16710	16710	16710	0
494	20230613	111200	78082770	16710	16710	16710	16710	0
495	20230613	111100	78082770	16710	16700	16710	16700	111
496	20230613	111000	76227970	16710	16700	16710	16700	2
497	20230613	110900	76194560	16690	16690	16690	16690	0
498	20230613	110800	76194560	16690	16690	16690	16690	0
499	20230613	110700	76194560	16690	16690	16690	16690	0
500	20230613	110600	76194560	16690	16690	16690	16690	4
501	20230613	110500	76127800	16700	16710	16710	16700	12
502	20230613	110400	75927340	16710	16710	16710	16710	8
503	20230613	110300	75793660	16690	16700	16700	16690	115
504	20230613	110200	73873970	16720	16710	16720	16710	2
505	20230613	110100	73840540	16710	16710	16720	16710	138
506	20230613	110000	71533370	16720	16720	16720	16720	0
507	20230613	105900	71533370	16720	16720	16720	16720	0
508	20230613	105800	71533370	16720	16720	16720	16720	0
509	20230613	105700	71533370	16720	16720	16720	16720	0
510	20230613	105600	71533370	16720	16710	16720	16710	4
511	20230613	105500	71466520	16720	16700	16720	16700	9
512	20230613	105400	71316130	16700	16700	16700	16700	0
513	20230613	105300	71316130	16700	16700	16700	16700	21
514	20230613	105200	70965430	16700	16700	16700	16700	38
515	20230613	105100	70330830	16700	16700	16700	16700	0
516	20230613	105000	70330830	16700	16700	16700	16700	0
517	20230613	104900	70330830	16700	16700	16700	16700	0
518	20230613	104800	70330830	16700	16700	16700	16700	0
519	20230613	104700	70330830	16700	16700	16700	16700	144
520	20230613	104600	67926030	16690	16690	16690	16690	51
521	20230613	104500	67074840	16680	16680	16680	16680	0
522	20230613	104400	67074840	16680	16680	16680	16680	28
523	20230613	104300	66607800	16680	16680	16680	16680	0
524	20230613	104200	66607800	16680	16680	16680	16680	1
525	20230613	104100	66591120	16690	16680	16690	16680	2
526	20230613	104000	66557750	16670	16670	16670	16670	24
527	20230613	103900	66157670	16670	16670	16670	16670	0
528	20230613	103800	66157670	16670	16670	16670	16670	10
529	20230613	103700	65990970	16670	16670	16670	16670	0
530	20230613	103600	65990970	16670	16670	16670	16670	0
531	20230613	103500	65990970	16670	16670	16670	16670	0
532	20230613	103400	65990970	16670	16670	16670	16670	0
533	20230613	103300	65990970	16670	16670	16670	16670	0
534	20230613	103200	65990970	16670	16670	16670	16670	1
535	20230613	103100	65974300	16690	16690	16690	16670	16
536	20230613	103000	65707450	16690	16680	16690	16680	109
537	20230613	102900	63889230	16680	16680	16680	16680	9
538	20230613	102800	63739110	16680	16680	16680	16680	15
539	20230613	102700	63488910	16690	16690	16690	16690	0
540	20230613	102600	63488910	16690	16690	16690	16690	4
541	20230613	102500	63422150	16680	16680	16680	16680	1
542	20230613	102400	63405470	16680	16680	16680	16680	0
543	20230613	102300	63405470	16680	16680	16680	16680	0
544	20230613	102200	63405470	16680	16680	16680	16680	1
545	20230613	102100	63388790	16690	16680	16690	16680	10
546	20230613	102000	63221980	16680	16680	16680	16680	4
547	20230613	101900	63155260	16680	16680	16680	16670	9
548	20230613	101800	63005210	16680	16680	16680	16680	0
549	20230613	101700	63005210	16680	16680	16680	16680	0
550	20230613	101600	63005210	16680	16680	16680	16680	0
551	20230613	101500	63005210	16680	16680	16680	16680	24
552	20230613	101400	62604890	16670	16660	16670	16660	752
553	20230613	101300	50069630	16650	16650	16650	16650	0
554	20230613	101200	50069630	16650	16650	16650	16650	0
555	20230613	101100	50069630	16650	16650	16650	16650	1
556	20230613	101000	50052980	16650	16650	16650	16650	50
557	20230613	100900	49220480	16640	16640	16640	16640	0
558	20230613	100800	49220480	16640	16640	16640	16640	0
559	20230613	100700	49220480	16640	16650	16650	16640	8
560	20230613	100600	49087350	16660	16640	16660	16630	201
561	20230613	100500	45744330	16650	16650	16650	16650	0
562	20230613	100400	45744330	16650	16650	16650	16650	16
563	20230613	100300	45477930	16650	16640	16650	16630	13
564	20230613	100200	45261710	16650	16650	16650	16650	0
565	20230613	100100	45261710	16650	16650	16650	16650	0
566	20230613	100000	45261710	16650	16650	16650	16650	0
567	20230613	095900	45261710	16650	16650	16650	16650	0
568	20230613	095800	45261710	16650	16660	16660	16650	3
569	20230613	095700	45211740	16670	16660	16670	16660	2
570	20230613	095600	45178410	16650	16660	16660	16650	3
571	20230613	095500	45128440	16670	16670	16670	16670	0
572	20230613	095400	45128440	16670	16670	16670	16670	2
573	20230613	095300	45095100	16630	16620	16630	16620	286
574	20230613	095200	40341550	16620	16620	16620	16620	8
575	20230613	095100	40208590	16620	16620	16620	16620	0
576	20230613	095000	40208590	16620	16620	16620	16620	0
577	20230613	094900	40208590	16620	16620	16620	16620	98
578	20230613	094800	38579830	16620	16620	16620	16620	8
579	20230613	094700	38446870	16620	16620	16620	16620	7
580	20230613	094600	38330530	16620	16620	16620	16620	0
581	20230613	094500	38330530	16620	16630	16630	16620	77
582	20230613	094400	37050060	16630	16640	16640	16630	2
583	20230613	094300	37016790	16630	16670	16670	16630	32
584	20230613	094200	36484270	16670	16670	16670	16670	2
585	20230613	094100	36450930	16670	16670	16670	16670	1
586	20230613	094000	36434260	16670	16660	16670	16660	11
587	20230613	093900	36250990	16670	16670	16670	16670	3
588	20230613	093800	36200980	16670	16670	16670	16670	2
589	20230613	093700	36167640	16670	16670	16670	16670	2
590	20230613	093600	36134300	16670	16670	16670	16670	1
591	20230613	093500	36117630	16670	16670	16670	16650	28
592	20230613	093400	35651370	16670	16680	16680	16670	7
593	20230613	093300	35534660	16680	16680	16680	16680	2
594	20230613	093200	35501300	16680	16680	16680	16680	1
595	20230613	093100	35484620	16680	16680	16680	16680	2
596	20230613	093000	35451260	16680	16690	16690	16640	420
597	20230613	092900	28458720	16690	16690	16690	16680	3
598	20230613	092800	28408660	16690	16680	16690	16680	2
599	20230613	092700	28375290	16690	16690	16690	16670	47
600	20230613	092600	27591740	16690	16690	16690	16690	1
601	20230613	092500	27575050	16690	16690	16690	16680	3
602	20230613	092400	27524990	16690	16690	16690	16690	1
603	20230613	092300	27508300	16690	16680	16690	16670	15
604	20230613	092200	27258090	16680	16680	16680	16680	12
605	20230613	092100	27057930	16680	16680	16680	16680	2
606	20230613	092000	27024570	16680	16680	16680	16680	4
607	20230613	091900	26957850	16680	16690	16690	16680	3
608	20230613	091800	26907800	16690	16650	16690	16650	93
609	20230613	091700	25358570	16650	16660	16660	16650	185
610	20230613	091600	22277790	16650	16660	16660	16650	3
611	20230613	091500	22227820	16660	16650	16660	16650	34
612	20230613	091400	21661700	16650	16650	16650	16650	19
613	20230613	091300	21345350	16650	16640	16650	16640	2
614	20230613	091200	21312060	16650	16650	16650	16640	108
615	20230613	091100	19513920	16650	16660	16660	16650	10
616	20230613	091000	19347350	16670	16670	16670	16670	2
617	20230613	090900	19314010	16670	16670	16670	16670	4
618	20230613	090800	19247330	16680	16660	16680	16660	86
619	20230613	090700	17813290	16620	16680	16680	16620	101
620	20230613	090600	16130870	16680	16660	16680	16660	215
621	20230613	090500	12548930	16680	16680	16680	16680	2
622	20230613	090400	12515570	16680	16670	16680	16660	193
623	20230613	090300	9299520	16660	16660	16660	16660	5
624	20230613	090200	9216220	16670	16670	16670	16670	60
625	20230613	090100	8216020	16670	16700	16700	16630	66
626	20230613	090000	7118080	16700	16650	16700	16620	428