KissMeData/314140/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193600	518181090	11660	11660	11660	11660	614
3	20230613	193500	518181090	11660	11660	11660	11660	0
4	20230613	193400	518181090	11660	11660	11660	11660	0
5	20230613	193300	518181090	11660	11660	11660	11660	0
6	20230613	193200	518181090	11660	11660	11660	11660	0
7	20230613	193100	518181090	11660	11660	11660	11660	0
8	20230613	193000	518181090	11660	11660	11660	11660	0
9	20230613	192900	518181090	11660	11660	11660	11660	0
10	20230613	192800	518181090	11660	11660	11660	11660	0
11	20230613	192700	518181090	11660	11660	11660	11660	0
12	20230613	192600	518181090	11660	11660	11660	11660	0
13	20230613	192500	518181090	11660	11660	11660	11660	0
14	20230613	192400	518181090	11660	11660	11660	11660	0
15	20230613	192300	518181090	11660	11660	11660	11660	0
16	20230613	192200	518181090	11660	11660	11660	11660	0
17	20230613	192100	518181090	11660	11660	11660	11660	0
18	20230613	192000	518181090	11660	11660	11660	11660	0
19	20230613	191900	518181090	11660	11660	11660	11660	0
20	20230613	191800	518181090	11660	11660	11660	11660	0
21	20230613	191700	518181090	11660	11660	11660	11660	0
22	20230613	191600	518181090	11660	11660	11660	11660	0
23	20230613	191500	518181090	11660	11660	11660	11660	0
24	20230613	191400	518181090	11660	11660	11660	11660	0
25	20230613	191300	518181090	11660	11660	11660	11660	0
26	20230613	191200	518181090	11660	11660	11660	11660	0
27	20230613	191100	518181090	11660	11660	11660	11660	0
28	20230613	191000	518181090	11660	11660	11660	11660	0
29	20230613	190900	518181090	11660	11660	11660	11660	0
30	20230613	190800	518181090	11660	11660	11660	11660	0
31	20230613	190700	518181090	11660	11660	11660	11660	0
32	20230613	190600	518181090	11660	11660	11660	11660	614
33	20230613	190500	518181090	11660	11660	11660	11660	0
34	20230613	190400	518181090	11660	11660	11660	11660	0
35	20230613	190300	518181090	11660	11660	11660	11660	0
36	20230613	190200	518181090	11660	11660	11660	11660	0
37	20230613	190100	518181090	11660	11660	11660	11660	0
38	20230613	190000	518181090	11660	11660	11660	11660	0
39	20230613	185900	518181090	11660	11660	11660	11660	0
40	20230613	185800	518181090	11660	11660	11660	11660	0
41	20230613	185700	518181090	11660	11660	11660	11660	0
42	20230613	185600	518181090	11660	11660	11660	11660	0
43	20230613	185500	518181090	11660	11660	11660	11660	0
44	20230613	185400	518181090	11660	11660	11660	11660	0
45	20230613	185300	518181090	11660	11660	11660	11660	0
46	20230613	185200	518181090	11660	11660	11660	11660	0
47	20230613	185100	518181090	11660	11660	11660	11660	0
48	20230613	185000	518181090	11660	11660	11660	11660	0
49	20230613	184900	518181090	11660	11660	11660	11660	0
50	20230613	184800	518181090	11660	11660	11660	11660	0
51	20230613	184700	518181090	11660	11660	11660	11660	0
52	20230613	184600	518181090	11660	11660	11660	11660	0
53	20230613	184500	518181090	11660	11660	11660	11660	0
54	20230613	184400	518181090	11660	11660	11660	11660	0
55	20230613	184300	518181090	11660	11660	11660	11660	0
56	20230613	184200	518181090	11660	11660	11660	11660	0
57	20230613	184100	518181090	11660	11660	11660	11660	0
58	20230613	184000	518181090	11660	11660	11660	11660	0
59	20230613	183900	518181090	11660	11660	11660	11660	0
60	20230613	183800	518181090	11660	11660	11660	11660	0
61	20230613	183700	518181090	11660	11660	11660	11660	0
62	20230613	183600	518181090	11660	11660	11660	11660	614
63	20230613	183500	518181090	11660	11660	11660	11660	0
64	20230613	183400	518181090	11660	11660	11660	11660	0
65	20230613	183300	518181090	11660	11660	11660	11660	0
66	20230613	183200	518181090	11660	11660	11660	11660	0
67	20230613	183100	518181090	11660	11660	11660	11660	0
68	20230613	183000	518181090	11660	11660	11660	11660	0
69	20230613	182900	518181090	11660	11660	11660	11660	0
70	20230613	182800	518181090	11660	11660	11660	11660	0
71	20230613	182700	518181090	11660	11660	11660	11660	0
72	20230613	182600	518181090	11660	11660	11660	11660	0
73	20230613	182500	518181090	11660	11660	11660	11660	0
74	20230613	182400	518181090	11660	11660	11660	11660	0
75	20230613	182300	518181090	11660	11660	11660	11660	0
76	20230613	182200	518181090	11660	11660	11660	11660	0
77	20230613	182100	518181090	11660	11660	11660	11660	0
78	20230613	182000	518181090	11660	11660	11660	11660	0
79	20230613	181900	518181090	11660	11660	11660	11660	0
80	20230613	181800	518181090	11660	11660	11660	11660	0
81	20230613	181700	518181090	11660	11660	11660	11660	0
82	20230613	181600	518181090	11660	11660	11660	11660	0
83	20230613	181500	518181090	11660	11660	11660	11660	0
84	20230613	181400	518181090	11660	11660	11660	11660	0
85	20230613	181300	518181090	11660	11660	11660	11660	0
86	20230613	181200	518181090	11660	11660	11660	11660	0
87	20230613	181100	518181090	11660	11660	11660	11660	0
88	20230613	181000	518181090	11660	11660	11660	11660	0
89	20230613	180900	518181090	11660	11660	11660	11660	0
90	20230613	180800	518181090	11660	11660	11660	11660	0
91	20230613	180700	518181090	11660	11660	11660	11660	0
92	20230613	180600	518181090	11660	11660	11660	11660	614
93	20230613	180500	518181090	11660	11660	11660	11660	0
94	20230613	180400	518181090	11660	11660	11660	11660	0
95	20230613	180300	518181090	11660	11660	11660	11660	0
96	20230613	180200	518181090	11660	11660	11660	11660	0
97	20230613	180100	518181090	11660	11660	11660	11660	0
98	20230613	180000	518181090	11660	11660	11660	11660	0
99	20230613	175900	518181090	11660	11660	11660	11660	0
100	20230613	175800	518181090	11660	11660	11660	11660	0
101	20230613	175700	518181090	11660	11660	11660	11660	0
102	20230613	175600	518181090	11660	11660	11660	11660	0
103	20230613	175500	518181090	11660	11660	11660	11660	0
104	20230613	175400	518181090	11660	11660	11660	11660	0
105	20230613	175300	518181090	11660	11660	11660	11660	0
106	20230613	175200	518181090	11660	11660	11660	11660	0
107	20230613	175100	518181090	11660	11660	11660	11660	0
108	20230613	175000	518181090	11660	11660	11660	11660	0
109	20230613	174900	518181090	11660	11660	11660	11660	0
110	20230613	174800	518181090	11660	11660	11660	11660	0
111	20230613	174700	518181090	11660	11660	11660	11660	0
112	20230613	174600	518181090	11660	11660	11660	11660	0
113	20230613	174500	518181090	11660	11660	11660	11660	0
114	20230613	174400	518181090	11660	11660	11660	11660	0
115	20230613	174300	518181090	11660	11660	11660	11660	0
116	20230613	174200	518181090	11660	11660	11660	11660	0
117	20230613	174100	518181090	11660	11660	11660	11660	0
118	20230613	174000	518181090	11660	11660	11660	11660	0
119	20230613	173900	518181090	11660	11660	11660	11660	0
120	20230613	173800	518181090	11660	11660	11660	11660	0
121	20230613	173700	518181090	11660	11660	11660	11660	0
122	20230613	173600	518181090	11660	11660	11660	11660	614
123	20230613	173500	518181090	11660	11660	11660	11660	0
124	20230613	173400	518181090	11660	11660	11660	11660	0
125	20230613	173300	518181090	11660	11660	11660	11660	0
126	20230613	173200	518181090	11660	11660	11660	11660	0
127	20230613	173100	518181090	11660	11660	11660	11660	0
128	20230613	173000	518181090	11660	11660	11660	11660	0
129	20230613	172900	518181090	11660	11660	11660	11660	0
130	20230613	172800	518181090	11660	11660	11660	11660	0
131	20230613	172700	518181090	11660	11660	11660	11660	0
132	20230613	172600	518181090	11660	11660	11660	11660	0
133	20230613	172500	518181090	11660	11660	11660	11660	0
134	20230613	172400	518181090	11660	11660	11660	11660	0
135	20230613	172300	518181090	11660	11660	11660	11660	0
136	20230613	172200	518181090	11660	11660	11660	11660	0
137	20230613	172100	518181090	11660	11660	11660	11660	0
138	20230613	172000	518181090	11660	11660	11660	11660	0
139	20230613	171900	518181090	11660	11660	11660	11660	0
140	20230613	171800	518181090	11660	11660	11660	11660	0
141	20230613	171700	518181090	11660	11660	11660	11660	0
142	20230613	171600	518181090	11660	11660	11660	11660	0
143	20230613	171500	518181090	11660	11660	11660	11660	0
144	20230613	171400	518181090	11660	11660	11660	11660	0
145	20230613	171300	518181090	11660	11660	11660	11660	0
146	20230613	171200	518181090	11660	11660	11660	11660	0
147	20230613	171100	518181090	11660	11660	11660	11660	0
148	20230613	171000	518181090	11660	11660	11660	11660	0
149	20230613	170900	518181090	11660	11660	11660	11660	0
150	20230613	170800	518181090	11660	11660	11660	11660	0
151	20230613	170700	518181090	11660	11660	11660	11660	0
152	20230613	170600	518181090	11660	11660	11660	11660	614
153	20230613	170500	518181090	11660	11660	11660	11660	0
154	20230613	170400	518181090	11660	11660	11660	11660	0
155	20230613	170300	518181090	11660	11660	11660	11660	0
156	20230613	170200	518181090	11660	11660	11660	11660	0
157	20230613	170100	518181090	11660	11660	11660	11660	0
158	20230613	170000	518181090	11660	11660	11660	11660	0
159	20230613	165900	518181090	11660	11660	11660	11660	0
160	20230613	165800	518181090	11660	11660	11660	11660	0
161	20230613	165700	518181090	11660	11660	11660	11660	0
162	20230613	165600	518181090	11660	11660	11660	11660	0
163	20230613	165500	518181090	11660	11660	11660	11660	0
164	20230613	165400	518181090	11660	11660	11660	11660	0
165	20230613	165300	518181090	11660	11660	11660	11660	0
166	20230613	165200	518181090	11660	11660	11660	11660	0
167	20230613	165100	518181090	11660	11660	11660	11660	0
168	20230613	165000	518181090	11660	11660	11660	11660	0
169	20230613	164900	518181090	11660	11660	11660	11660	0
170	20230613	164800	518181090	11660	11660	11660	11660	0
171	20230613	164700	518181090	11660	11660	11660	11660	0
172	20230613	164600	518181090	11660	11660	11660	11660	0
173	20230613	164500	518181090	11660	11660	11660	11660	0
174	20230613	164400	518181090	11660	11660	11660	11660	0
175	20230613	164300	518181090	11660	11660	11660	11660	0
176	20230613	164200	518181090	11660	11660	11660	11660	0
177	20230613	164100	518181090	11660	11660	11660	11660	0
178	20230613	164000	518181090	11660	11660	11660	11660	0
179	20230613	163900	518181090	11660	11660	11660	11660	0
180	20230613	163800	518181090	11660	11660	11660	11660	0
181	20230613	163700	518181090	11660	11660	11660	11660	0
182	20230613	163600	518181090	11660	11660	11660	11660	614
183	20230613	163500	518181090	11660	11660	11660	11660	0
184	20230613	163400	518181090	11660	11660	11660	11660	0
185	20230613	163300	518181090	11660	11660	11660	11660	0
186	20230613	163200	518181090	11660	11660	11660	11660	0
187	20230613	163100	518181090	11660	11660	11660	11660	0
188	20230613	163000	518181090	11660	11660	11660	11660	0
189	20230613	162900	518181090	11660	11660	11660	11660	0
190	20230613	162800	518181090	11660	11660	11660	11660	0
191	20230613	162700	518181090	11660	11660	11660	11660	0
192	20230613	162600	518181090	11660	11660	11660	11660	0
193	20230613	162500	518181090	11660	11660	11660	11660	0
194	20230613	162400	518181090	11660	11660	11660	11660	0
195	20230613	162300	518181090	11660	11660	11660	11660	0
196	20230613	162200	518181090	11660	11660	11660	11660	0
197	20230613	162100	518181090	11660	11660	11660	11660	0
198	20230613	162000	518181090	11660	11660	11660	11660	0
199	20230613	161900	518181090	11660	11660	11660	11660	0
200	20230613	161800	518181090	11660	11660	11660	11660	0
201	20230613	161700	518181090	11660	11660	11660	11660	0
202	20230613	161600	518181090	11660	11660	11660	11660	0
203	20230613	161500	518181090	11660	11660	11660	11660	0
204	20230613	161400	518181090	11660	11660	11660	11660	0
205	20230613	161300	518181090	11660	11660	11660	11660	0
206	20230613	161200	518181090	11660	11660	11660	11660	0
207	20230613	161100	518181090	11660	11660	11660	11660	0
208	20230613	161000	518181090	11660	11660	11660	11660	0
209	20230613	160900	518181090	11660	11660	11660	11660	0
210	20230613	160800	518181090	11660	11660	11660	11660	0
211	20230613	160700	518181090	11660	11660	11660	11660	0
212	20230613	160600	518181090	11660	11660	11660	11660	614
213	20230613	160500	518181090	11660	11660	11660	11660	0
214	20230613	160400	518181090	11660	11660	11660	11660	0
215	20230613	160300	518181090	11660	11660	11660	11660	0
216	20230613	160200	518181090	11660	11660	11660	11660	0
217	20230613	160100	518181090	11660	11660	11660	11660	0
218	20230613	160000	518181090	11660	11660	11660	11660	0
219	20230613	155900	518181090	11660	11660	11660	11660	0
220	20230613	155800	518181090	11660	11660	11660	11660	0
221	20230613	155700	518181090	11660	11660	11660	11660	0
222	20230613	155600	518181090	11660	11660	11660	11660	0
223	20230613	155500	518181090	11660	11660	11660	11660	0
224	20230613	155400	518181090	11660	11660	11660	11660	0
225	20230613	155300	518181090	11660	11660	11660	11660	0
226	20230613	155200	518181090	11660	11660	11660	11660	0
227	20230613	155100	518181090	11660	11660	11660	11660	0
228	20230613	155000	518181090	11660	11660	11660	11660	0
229	20230613	154900	518181090	11660	11660	11660	11660	0
230	20230613	154800	518181090	11660	11660	11660	11660	0
231	20230613	154700	518181090	11660	11660	11660	11660	0
232	20230613	154600	518181090	11660	11660	11660	11660	0
233	20230613	154500	518181090	11660	11660	11660	11660	0
234	20230613	154400	518181090	11660	11660	11660	11660	0
235	20230613	154300	518181090	11660	11660	11660	11660	0
236	20230613	154200	518181090	11660	11660	11660	11660	0
237	20230613	154100	518181090	11660	11660	11660	11660	0
238	20230613	154000	518181090	11660	11660	11660	11660	0
239	20230613	153900	518181090	11660	11660	11660	11660	0
240	20230613	153800	518181090	11660	11660	11660	11660	0
241	20230613	153700	518181090	11660	11660	11660	11660	0
242	20230613	153600	518181090	11660	11660	11660	11660	614
243	20230613	153500	518181090	11660	11660	11660	11660	0
244	20230613	153400	518181090	11660	11660	11660	11660	0
245	20230613	153300	518181090	11660	11660	11660	11660	0
246	20230613	153200	518181090	11660	11660	11660	11660	0
247	20230613	153100	518181090	11660	11660	11660	11660	0
248	20230613	153000	518181090	11660	11660	11660	11660	614
249	20230613	152900	511021850	11640	11640	11640	11640	0
250	20230613	152800	511021850	11640	11640	11640	11640	0
251	20230613	152700	511021850	11640	11640	11640	11640	0
252	20230613	152600	511021850	11640	11640	11640	11640	0
253	20230613	152500	511021850	11640	11640	11640	11640	0
254	20230613	152400	511021850	11640	11640	11640	11640	0
255	20230613	152300	511021850	11640	11640	11640	11640	0
256	20230613	152200	511021850	11640	11640	11640	11640	0
257	20230613	152100	511021850	11640	11640	11640	11640	0
258	20230613	152000	511021850	11640	11640	11640	11640	0
259	20230613	151900	511021850	11640	11650	11650	11640	339
260	20230613	151800	507075560	11660	11660	11660	11660	8
261	20230613	151700	506982280	11660	11650	11660	11650	32
262	20230613	151600	506609450	11650	11650	11650	11650	0
263	20230613	151500	506609450	11650	11650	11650	11650	6
264	20230613	151400	506539550	11650	11650	11650	11640	604
265	20230613	151300	499508430	11650	11650	11650	11650	0
266	20230613	151200	499508430	11650	11650	11650	11650	148
267	20230613	151100	497784230	11650	11650	11650	11650	6
268	20230613	151000	497714330	11650	11650	11650	11650	1264
269	20230613	150900	482988730	11650	11650	11650	11650	22
270	20230613	150800	482732430	11660	11660	11660	11660	31
271	20230613	150700	482370970	11660	11660	11660	11660	49
272	20230613	150600	481799630	11650	11650	11650	11650	132
273	20230613	150500	480261830	11650	11660	11660	11650	200
274	20230613	150400	477931120	11660	11660	11660	11660	6
275	20230613	150300	477861160	11660	11660	11660	11660	0
276	20230613	150200	477861160	11660	11660	11660	11660	0
277	20230613	150100	477861160	11660	11660	11660	11660	81
278	20230613	150000	476916700	11650	11660	11660	11650	6
279	20230613	145900	476846790	11660	11660	11660	11660	1
280	20230613	145800	476835130	11660	11660	11660	11660	409
281	20230613	145700	472066190	11660	11660	11660	11660	6
282	20230613	145600	471996230	11670	11670	11670	11670	36
283	20230613	145500	471576110	11660	11660	11660	11660	104
284	20230613	145400	470363470	11660	11660	11660	11660	20
285	20230613	145300	470130270	11660	11660	11660	11660	5
286	20230613	145200	470071970	11670	11670	11670	11670	0
287	20230613	145100	470071970	11670	11670	11670	11670	0
288	20230613	145000	470071970	11670	11660	11670	11660	12
289	20230613	144900	469931990	11660	11660	11660	11660	0
290	20230613	144800	469931990	11660	11660	11660	11660	59
291	20230613	144700	469244050	11650	11650	11650	11650	0
292	20230613	144600	469244050	11650	11650	11650	11650	5
293	20230613	144500	469185800	11650	11650	11650	11650	46
294	20230613	144400	468649900	11660	11660	11660	11660	40
295	20230613	144300	468183500	11660	11660	11660	11660	783
296	20230613	144200	459053720	11660	11670	11670	11660	736
297	20230613	144100	450471560	11680	11670	11680	11670	122
298	20230613	144000	449047770	11670	11670	11670	11670	354
299	20230613	143900	444916590	11670	11670	11670	11670	255
300	20230613	143800	441940740	11670	11670	11670	11670	0
301	20230613	143700	441940740	11670	11680	11680	11670	9
302	20230613	143600	441835690	11680	11680	11680	11680	29
303	20230613	143500	441496970	11680	11680	11680	11670	22
304	20230613	143400	441240070	11690	11690	11690	11690	0
305	20230613	143300	441240070	11690	11690	11690	11690	1
306	20230613	143200	441228380	11680	11680	11680	11680	5
307	20230613	143100	441169980	11670	11670	11670	11670	0
308	20230613	143000	441169980	11670	11670	11670	11670	0
309	20230613	142900	441169980	11670	11670	11670	11670	30
310	20230613	142800	440819880	11680	11680	11680	11680	8
311	20230613	142700	440726440	11680	11680	11680	11680	17
312	20230613	142600	440527880	11670	11670	11670	11670	0
313	20230613	142500	440527880	11670	11670	11670	11670	5
314	20230613	142400	440469530	11660	11660	11660	11660	0
315	20230613	142300	440469530	11660	11660	11660	11660	197
316	20230613	142200	438172510	11670	11670	11670	11670	146
317	20230613	142100	436468690	11670	11660	11670	11660	272
318	20230613	142000	433297160	11660	11670	11670	11660	106
319	20230613	141900	432060200	11670	11680	11680	11670	1238
320	20230613	141800	417611470	11680	11680	11680	11680	5
321	20230613	141700	417553070	11690	11680	11690	11680	27
322	20230613	141600	417237510	11680	11680	11680	11680	0
323	20230613	141500	417237510	11680	11680	11680	11680	0
324	20230613	141400	417237510	11680	11680	11680	11680	0
325	20230613	141300	417237510	11680	11690	11690	11680	546
326	20230613	141200	410858560	11700	11700	11700	11700	0
327	20230613	141100	410858560	11700	11700	11700	11700	0
328	20230613	141000	410858560	11700	11690	11700	11690	27
329	20230613	140900	410542730	11690	11690	11690	11690	5
330	20230613	140800	410484280	11690	11690	11690	11690	7
331	20230613	140700	410402450	11690	11690	11690	11690	182
332	20230613	140600	408274870	11690	11690	11690	11690	6
333	20230613	140500	408204730	11690	11690	11690	11690	7
334	20230613	140400	408122900	11690	11690	11690	11690	0
335	20230613	140300	408122900	11690	11690	11690	11690	0
336	20230613	140200	408122900	11690	11690	11690	11690	7
337	20230613	140100	408041070	11700	11700	11700	11700	10
338	20230613	140000	407924070	11690	11690	11690	11690	0
339	20230613	135900	407924070	11690	11690	11690	11690	7
340	20230613	135800	407842240	11720	11720	11720	11720	0
341	20230613	135700	407842240	11720	11720	11720	11720	0
342	20230613	135600	407842240	11720	11720	11720	11720	0
343	20230613	135500	407842240	11720	11720	11720	11720	0
344	20230613	135400	407842240	11720	11720	11720	11720	0
345	20230613	135300	407842240	11720	11720	11720	11720	0
346	20230613	135200	407842240	11720	11720	11720	11720	0
347	20230613	135100	407842240	11720	11730	11730	11720	278
348	20230613	135000	404581310	11730	11730	11730	11730	0
349	20230613	134900	404581310	11730	11730	11730	11730	0
350	20230613	134800	404581310	11730	11690	11730	11690	275
351	20230613	134700	401358350	11690	11690	11690	11690	3
352	20230613	134600	401323280	11690	11690	11690	11690	0
353	20230613	134500	401323280	11690	11690	11690	11690	0
354	20230613	134400	401323280	11690	11690	11690	11690	5
355	20230613	134300	401264830	11690	11690	11690	11690	0
356	20230613	134200	401264830	11690	11690	11690	11690	0
357	20230613	134100	401264830	11690	11690	11690	11690	6
358	20230613	134000	401194690	11680	11680	11680	11680	5
359	20230613	133900	401136290	11680	11680	11680	11680	55
360	20230613	133800	400493890	11690	11690	11690	11690	0
361	20230613	133700	400493890	11690	11690	11690	11690	1
362	20230613	133600	400482200	11700	11680	11700	11680	7
363	20230613	133500	400400360	11680	11670	11680	11670	152
364	20230613	133400	398625080	11680	11680	11680	11680	55
365	20230613	133300	397982680	11670	11670	11670	11670	5
366	20230613	133200	397924330	11670	11670	11670	11670	0
367	20230613	133100	397924330	11670	11670	11670	11670	19
368	20230613	133000	397702600	11670	11670	11670	11670	16
369	20230613	132900	397515880	11670	11670	11670	11670	16
370	20230613	132800	397329160	11670	11670	11670	11670	282
371	20230613	132700	394038220	11670	11670	11670	11670	94
372	20230613	132600	392941240	11670	11660	11670	11660	21
373	20230613	132500	392696250	11660	11660	11660	11660	0
374	20230613	132400	392696250	11660	11660	11660	11660	0
375	20230613	132300	392696250	11660	11660	11660	11660	32
376	20230613	132200	392323130	11660	11670	11670	11660	1579
377	20230613	132100	373907520	11670	11670	11670	11670	2
378	20230613	132000	373884180	11670	11690	11690	11670	848
379	20230613	131900	363980800	11690	11700	11700	11690	248
380	20230613	131800	361081010	11700	11700	11700	11700	92
381	20230613	131700	360004610	11700	11700	11700	11700	0
382	20230613	131600	360004610	11700	11700	11700	11700	8
383	20230613	131500	359911010	11700	11700	11700	11700	75
384	20230613	131400	359033510	11700	11700	11700	11700	8
385	20230613	131300	358939910	11710	11710	11710	11710	208
386	20230613	131200	356504230	11710	11710	11710	11710	39
387	20230613	131100	356047540	11710	11710	11710	11710	5
388	20230613	131000	355988990	11710	11710	11710	11710	265
389	20230613	130900	352885840	11710	11710	11710	11710	0
390	20230613	130800	352885840	11710	11710	11710	11710	16
391	20230613	130700	352698480	11720	11720	11720	11720	40
392	20230613	130600	352229680	11710	11710	11710	11710	0
393	20230613	130500	352229680	11710	11710	11710	11710	0
394	20230613	130400	352229680	11710	11710	11710	11710	5
395	20230613	130300	352171130	11710	11710	11710	11710	0
396	20230613	130200	352171130	11710	11710	11710	11710	0
397	20230613	130100	352171130	11710	11710	11710	11710	0
398	20230613	130000	352171130	11710	11710	11710	11710	6
399	20230613	125900	352100870	11710	11710	11710	11710	0
400	20230613	125800	352100870	11710	11710	11710	11710	0
401	20230613	125700	352100870	11710	11710	11710	11710	7
402	20230613	125600	352018900	11700	11700	11700	11700	48
403	20230613	125500	351457300	11720	11720	11720	11720	0
404	20230613	125400	351457300	11720	11720	11720	11720	0
405	20230613	125300	351457300	11720	11720	11720	11720	5
406	20230613	125200	351398700	11720	11720	11720	11720	53
407	20230613	125100	350777540	11720	11720	11720	11720	8
408	20230613	125000	350683780	11720	11730	11730	11720	19
409	20230613	124900	350461070	11730	11730	11730	11730	10
410	20230613	124800	350343770	11730	11730	11730	11730	39
411	20230613	124700	349886300	11730	11730	11730	11730	0
412	20230613	124600	349886300	11730	11730	11730	11730	11
413	20230613	124500	349757270	11730	11730	11730	11730	0
414	20230613	124400	349757270	11730	11730	11730	11730	421
415	20230613	124300	344818940	11730	11730	11730	11730	21
416	20230613	124200	344572610	11730	11740	11740	11730	12
417	20230613	124100	344431800	11740	11740	11740	11740	0
418	20230613	124000	344431800	11740	11740	11740	11740	0
419	20230613	123900	344431800	11740	11740	11740	11740	10
420	20230613	123800	344314400	11740	11740	11740	11740	288
421	20230613	123700	340933280	11730	11730	11730	11730	17
422	20230613	123600	340733870	11720	11730	11730	11720	9
423	20230613	123500	340628360	11730	11730	11730	11730	14
424	20230613	123400	340464140	11740	11740	11740	11740	129
425	20230613	123300	338949680	11740	11740	11740	11740	0
426	20230613	123200	338949680	11740	11750	11750	11740	105
427	20230613	123100	337716680	11750	11730	11800	11730	1761
428	20230613	123000	317004210	11730	11730	11730	11730	0
429	20230613	122900	317004210	11730	11700	11730	11690	979
430	20230613	122800	305530520	11700	11660	11700	11660	305
431	20230613	122700	301962910	11700	11670	11700	11670	160
432	20230613	122600	300092030	11670	11660	11670	11660	72
433	20230613	122500	299252270	11660	11660	11660	11660	53
434	20230613	122400	298634290	11660	11660	11660	11660	6
435	20230613	122300	298564330	11660	11660	11660	11660	41
436	20230613	122200	298086270	11650	11650	11650	11650	53
437	20230613	122100	297468820	11640	11640	11640	11640	0
438	20230613	122000	297468820	11640	11640	11640	11640	5
439	20230613	121900	297410620	11640	11630	11640	11630	79
440	20230613	121800	296491520	11630	11630	11630	11630	32
441	20230613	121700	296119360	11630	11630	11630	11630	4
442	20230613	121600	296072840	11620	11640	11640	11620	303
443	20230613	121500	292549750	11640	11640	11640	11640	14
444	20230613	121400	292386790	11640	11640	11640	11640	0
445	20230613	121300	292386790	11640	11650	11650	11640	44
446	20230613	121200	291874310	11650	11650	11650	11650	12
447	20230613	121100	291734510	11650	11650	11650	11650	0
448	20230613	121000	291734510	11650	11650	11650	11650	6
449	20230613	120900	291664610	11650	11650	11650	11650	0
450	20230613	120800	291664610	11650	11650	11650	11650	4
451	20230613	120700	291618010	11640	11640	11640	11640	0
452	20230613	120600	291618010	11640	11640	11640	11640	5
453	20230613	120500	291559810	11650	11650	11650	11650	0
454	20230613	120400	291559810	11650	11650	11650	11650	0
455	20230613	120300	291559810	11650	11650	11650	11650	0
456	20230613	120200	291559810	11650	11640	11650	11640	198
457	20230613	120100	289253810	11630	11630	11630	11630	11
458	20230613	120000	289125880	11630	11640	11640	11630	162
459	20230613	115900	287240360	11640	11640	11640	11640	5
460	20230613	115800	287182160	11640	11640	11640	11640	9
461	20230613	115700	287077400	11640	11640	11640	11640	0
462	20230613	115600	287077400	11640	11640	11640	11640	0
463	20230613	115500	287077400	11640	11640	11640	11640	47
464	20230613	115400	286530320	11640	11640	11640	11640	9
465	20230613	115300	286425560	11650	11650	11650	11650	200
466	20230613	115200	284095560	11640	11660	11660	11640	49
467	20230613	115100	283525100	11660	11660	11660	11660	42
468	20230613	115000	283035380	11660	11660	11660	11660	36
469	20230613	114900	282615620	11660	11660	11660	11660	10
470	20230613	114800	282499020	11660	11660	11660	11660	15
471	20230613	114700	282324120	11660	11670	11670	11660	243
472	20230613	114600	279488400	11670	11670	11670	11670	0
473	20230613	114500	279488400	11670	11670	11670	11670	0
474	20230613	114400	279488400	11670	11670	11670	11670	5
475	20230613	114300	279430050	11670	11670	11670	11670	11
476	20230613	114200	279301680	11670	11670	11670	11670	17
477	20230613	114100	279103290	11660	11660	11660	11660	68
478	20230613	114000	278310410	11660	11660	11660	11660	38
479	20230613	113900	277867330	11660	11660	11660	11660	0
480	20230613	113800	277867330	11660	11660	11660	11660	0
481	20230613	113700	277867330	11660	11660	11660	11660	34
482	20230613	113600	277470890	11660	11660	11660	11660	0
483	20230613	113500	277470890	11660	11660	11660	11660	0
484	20230613	113400	277470890	11660	11660	11660	11660	0
485	20230613	113300	277470890	11660	11650	11660	11650	14
486	20230613	113200	277307770	11640	11640	11640	11640	0
487	20230613	113100	277307770	11640	11640	11640	11640	0
488	20230613	113000	277307770	11640	11650	11650	11640	46
489	20230613	112900	276771920	11650	11650	11650	11650	0
490	20230613	112800	276771920	11650	11650	11650	11650	6
491	20230613	112700	276702020	11650	11650	11650	11650	111
492	20230613	112600	275408870	11650	11650	11710	11650	664
493	20230613	112500	267643360	11650	11650	11650	11650	0
494	20230613	112400	267643360	11650	11650	11650	11650	0
495	20230613	112300	267643360	11650	11650	11650	11650	0
496	20230613	112200	267643360	11650	11650	11650	11650	7
497	20230613	112100	267561810	11670	11670	11670	11670	312
498	20230613	112000	263920770	11680	11680	11680	11680	0
499	20230613	111900	263920770	11680	11680	11680	11680	6
500	20230613	111800	263850690	11670	11670	11680	11670	3
501	20230613	111700	263815670	11670	11670	11670	11670	16
502	20230613	111600	263628950	11670	11670	11670	11670	0
503	20230613	111500	263628950	11670	11670	11670	11670	0
504	20230613	111400	263628950	11670	11670	11670	11670	2
505	20230613	111300	263605610	11670	11670	11670	11670	30
506	20230613	111200	263255510	11660	11660	11660	11660	0
507	20230613	111100	263255510	11660	11660	11660	11660	1
508	20230613	111000	263243850	11680	11690	11690	11680	174
509	20230613	110900	261209920	11690	11670	11690	11670	490
510	20230613	110800	255481850	11660	11660	11660	11660	5
511	20230613	110700	255423550	11660	11640	11660	11640	248
512	20230613	110600	252534860	11630	11630	11630	11630	0
513	20230613	110500	252534860	11630	11630	11630	11630	269
514	20230613	110400	249406390	11630	11630	11630	11630	6
515	20230613	110300	249336610	11630	11630	11630	11630	4
516	20230613	110200	249290090	11630	11630	11630	11630	0
517	20230613	110100	249290090	11630	11630	11630	11630	16
518	20230613	110000	249104010	11630	11630	11630	11630	0
519	20230613	105900	249104010	11630	11630	11630	11630	0
520	20230613	105800	249104010	11630	11630	11630	11630	0
521	20230613	105700	249104010	11630	11630	11630	11630	8
522	20230613	105600	249010970	11630	11630	11630	11630	6
523	20230613	105500	248941190	11630	11630	11630	11630	0
524	20230613	105400	248941190	11630	11630	11630	11630	0
525	20230613	105300	248941190	11630	11630	11630	11630	6
526	20230613	105200	248871410	11630	11630	11630	11630	0
527	20230613	105100	248871410	11630	11630	11630	11630	3
528	20230613	105000	248836520	11650	11650	11650	11650	0
529	20230613	104900	248836520	11650	11650	11650	11650	1
530	20230613	104800	248824870	11650	11650	11650	11650	5
531	20230613	104700	248766620	11650	11640	11650	11640	88
532	20230613	104600	247742280	11640	11650	11650	11640	16
533	20230613	104500	247555930	11640	11640	11640	11640	0
534	20230613	104400	247555930	11640	11640	11640	11640	6
535	20230613	104300	247486090	11630	11630	11630	11630	6
536	20230613	104200	247416310	11630	11630	11630	11630	1
537	20230613	104100	247404680	11620	11620	11620	11620	0
538	20230613	104000	247404680	11620	11620	11620	11620	0
539	20230613	103900	247404680	11620	11620	11620	11620	0
540	20230613	103800	247404680	11620	11620	11620	11620	0
541	20230613	103700	247404680	11620	11620	11620	11620	0
542	20230613	103600	247404680	11620	11620	11620	11620	0
543	20230613	103500	247404680	11620	11620	11620	11620	61
544	20230613	103400	246695860	11630	11640	11640	11630	1164
545	20230613	103300	233157030	11640	11640	11640	11640	205
546	20230613	103200	230770830	11640	11640	11640	11640	0
547	20230613	103100	230770830	11640	11660	11660	11640	104
548	20230613	103000	229558950	11660	11660	11660	11660	0
549	20230613	102900	229558950	11660	11660	11660	11660	1
550	20230613	102800	229547290	11670	11670	11670	11670	5
551	20230613	102700	229488940	11660	11660	11660	11660	52
552	20230613	102600	228882620	11700	11670	11700	11670	120
553	20230613	102500	227480380	11650	11650	11650	11650	0
554	20230613	102400	227480380	11650	11650	11650	11650	0
555	20230613	102300	227480380	11650	11660	11660	11650	349
556	20230613	102200	223414520	11650	11660	11670	11650	933
557	20230613	102100	212532540	11650	11650	11650	11650	8
558	20230613	102000	212439340	11660	11660	11660	11660	0
559	20230613	101900	212439340	11660	11650	11660	11650	2
560	20230613	101800	212416030	11650	11660	11660	11650	60
561	20230613	101700	211716460	11650	11640	11650	11640	18
562	20230613	101600	211506890	11640	11640	11640	11640	7
563	20230613	101500	211425410	11630	11630	11630	11630	0
564	20230613	101400	211425410	11630	11630	11630	11630	6
565	20230613	101300	211355630	11630	11630	11630	11630	0
566	20230613	101200	211355630	11630	11630	11630	11630	0
567	20230613	101100	211355630	11630	11630	11630	11630	0
568	20230613	101000	211355630	11630	11630	11630	11630	16
569	20230613	100900	211169550	11650	11650	11650	11650	34
570	20230613	100800	210773450	11650	11650	11650	11650	1
571	20230613	100700	210761800	11650	11650	11650	11650	5
572	20230613	100600	210703550	11600	11600	11600	11600	0
573	20230613	100500	210703550	11600	11600	11600	11600	0
574	20230613	100400	210703550	11600	11610	11610	11600	35
575	20230613	100300	210297220	11670	11610	11670	11610	300
576	20230613	100200	206798070	11610	11590	11610	11590	19
577	20230613	100100	206577500	11580	11570	11580	11570	43
578	20230613	100000	206079870	11570	11570	11580	11570	494
579	20230613	095900	200363790	11570	11580	11580	11570	133
580	20230613	095800	198823780	11580	11580	11580	11570	117
581	20230613	095700	197468970	11570	11570	11580	11570	305
582	20230613	095600	193938230	11570	11570	11570	11570	107
583	20230613	095500	192700240	11570	11570	11570	11570	5
584	20230613	095400	192642390	11570	11590	11590	11570	264
585	20230613	095300	189587430	11590	11600	11600	11590	196
586	20230613	095200	187314940	11580	11590	11590	11580	72
587	20230613	095100	186480600	11570	11580	11580	11570	500
588	20230613	095000	180694060	11570	11560	11580	11560	454
589	20230613	094900	175441070	11550	11560	11560	11550	230
590	20230613	094800	172784190	11560	11560	11560	11560	112
591	20230613	094700	171489470	11560	11560	11560	11560	7
592	20230613	094600	171408550	11560	11580	11580	11560	893
593	20230613	094500	161072810	11570	11570	11580	11570	182
594	20230613	094400	158966620	11570	11570	11570	11570	171
595	20230613	094300	156988150	11570	11600	11600	11570	866
596	20230613	094200	146946620	11600	11600	11600	11600	132
597	20230613	094100	145415420	11600	11620	11620	11600	2176
598	20230613	094000	120153130	11620	11620	11630	11620	808
599	20230613	093900	110758950	11620	11630	11630	11620	137
600	20230613	093800	109165850	11630	11640	11640	11620	242
601	20230613	093700	106351300	11640	11670	11670	11640	2180
602	20230613	093600	80932550	11670	11680	11680	11670	740
603	20230613	093500	72293880	11680	11700	11700	11680	49
604	20230613	093400	71721090	11690	11690	11690	11680	151
605	20230613	093300	69955930	11700	11710	11710	11700	117
606	20230613	093200	68586650	11700	11700	11710	11690	248
607	20230613	093100	65686290	11690	11680	11690	11680	164
608	20230613	093000	63770330	11670	11670	11680	11670	507
609	20230613	092900	57849880	11670	11680	11680	11670	271
610	20230613	092800	54685750	11680	11680	11690	11680	118
611	20230613	092700	53307410	11690	11700	11700	11690	133
612	20230613	092600	51752540	11710	11720	11720	11710	44
613	20230613	092500	51237090	11720	11720	11720	11720	111
614	20230613	092400	49936170	11720	11720	11720	11720	3
615	20230613	092300	49901010	11720	11730	11730	11720	9
616	20230613	092200	49795510	11730	11730	11730	11730	1
617	20230613	092100	49783780	11730	11730	11740	11720	178
618	20230613	092000	47694940	11720	11720	11720	11720	0
619	20230613	091900	47694940	11720	11710	11720	11710	210
620	20230613	091800	45234790	11710	11710	11710	11710	0
621	20230613	091700	45234790	11710	11730	11730	11710	291
622	20230613	091600	41826390	11730	11690	11730	11680	793
623	20230613	091500	32536260	11700	11680	11700	11680	75
624	20230613	091400	31659300	11680	11690	11690	11680	85
625	20230613	091300	30665690	11700	11700	11720	11690	548
626	20230613	091200	24246880	11710	11710	11710	11710	0
627	20230613	091100	24246880	11710	11710	11710	11710	0
628	20230613	091000	24246880	11710	11690	11710	11690	218
629	20230613	090900	21696650	11680	11710	11710	11680	55
630	20230613	090800	21053890	11690	11690	11690	11690	24
631	20230613	090700	20773330	11680	11690	11720	11680	764
632	20230613	090600	11835050	11690	11700	11700	11690	34
633	20230613	090500	11437270	11690	11720	11720	11670	373
634	20230613	090400	7075830	11720	11730	11730	11720	159
635	20230613	090300	5211260	11720	11720	11720	11720	20
636	20230613	090200	4976860	11710	11720	11740	11710	241
637	20230613	090100	2150350	11690	11700	11700	11690	112
638	20230613	090000	840100	11700	11660	11700	11660	72