KissMeData/306040/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191100	366487080	12930	12930	12930	12930	796
3	20230613	191000	366487080	12930	12930	12930	12930	0
4	20230613	190900	366487080	12930	12930	12930	12930	0
5	20230613	190800	366487080	12930	12930	12930	12930	0
6	20230613	190700	366487080	12930	12930	12930	12930	0
7	20230613	190600	366487080	12930	12930	12930	12930	0
8	20230613	190500	366487080	12930	12930	12930	12930	0
9	20230613	190400	366487080	12930	12930	12930	12930	0
10	20230613	190300	366487080	12930	12930	12930	12930	0
11	20230613	190200	366487080	12930	12930	12930	12930	0
12	20230613	190100	366487080	12930	12930	12930	12930	0
13	20230613	190000	366487080	12930	12930	12930	12930	0
14	20230613	185900	366487080	12930	12930	12930	12930	0
15	20230613	185800	366487080	12930	12930	12930	12930	0
16	20230613	185700	366487080	12930	12930	12930	12930	0
17	20230613	185600	366487080	12930	12930	12930	12930	0
18	20230613	185500	366487080	12930	12930	12930	12930	0
19	20230613	185400	366487080	12930	12930	12930	12930	0
20	20230613	185300	366487080	12930	12930	12930	12930	0
21	20230613	185200	366487080	12930	12930	12930	12930	0
22	20230613	185100	366487080	12930	12930	12930	12930	0
23	20230613	185000	366487080	12930	12930	12930	12930	0
24	20230613	184900	366487080	12930	12930	12930	12930	0
25	20230613	184800	366487080	12930	12930	12930	12930	0
26	20230613	184700	366487080	12930	12930	12930	12930	0
27	20230613	184600	366487080	12930	12930	12930	12930	0
28	20230613	184500	366487080	12930	12930	12930	12930	0
29	20230613	184400	366487080	12930	12930	12930	12930	0
30	20230613	184300	366487080	12930	12930	12930	12930	0
31	20230613	184200	366487080	12930	12930	12930	12930	0
32	20230613	184100	366487080	12930	12930	12930	12930	796
33	20230613	184000	366487080	12930	12930	12930	12930	0
34	20230613	183900	366487080	12930	12930	12930	12930	0
35	20230613	183800	366487080	12930	12930	12930	12930	0
36	20230613	183700	366487080	12930	12930	12930	12930	0
37	20230613	183600	366487080	12930	12930	12930	12930	0
38	20230613	183500	366487080	12930	12930	12930	12930	0
39	20230613	183400	366487080	12930	12930	12930	12930	0
40	20230613	183300	366487080	12930	12930	12930	12930	0
41	20230613	183200	366487080	12930	12930	12930	12930	0
42	20230613	183100	366487080	12930	12930	12930	12930	0
43	20230613	183000	366487080	12930	12930	12930	12930	0
44	20230613	182900	366487080	12930	12930	12930	12930	0
45	20230613	182800	366487080	12930	12930	12930	12930	0
46	20230613	182700	366487080	12930	12930	12930	12930	0
47	20230613	182600	366487080	12930	12930	12930	12930	0
48	20230613	182500	366487080	12930	12930	12930	12930	0
49	20230613	182400	366487080	12930	12930	12930	12930	0
50	20230613	182300	366487080	12930	12930	12930	12930	0
51	20230613	182200	366487080	12930	12930	12930	12930	0
52	20230613	182100	366487080	12930	12930	12930	12930	0
53	20230613	182000	366487080	12930	12930	12930	12930	0
54	20230613	181900	366487080	12930	12930	12930	12930	0
55	20230613	181800	366487080	12930	12930	12930	12930	0
56	20230613	181700	366487080	12930	12930	12930	12930	0
57	20230613	181600	366487080	12930	12930	12930	12930	0
58	20230613	181500	366487080	12930	12930	12930	12930	0
59	20230613	181400	366487080	12930	12930	12930	12930	0
60	20230613	181300	366487080	12930	12930	12930	12930	0
61	20230613	181200	366487080	12930	12930	12930	12930	0
62	20230613	181100	366487080	12930	12930	12930	12930	796
63	20230613	181000	366487080	12930	12930	12930	12930	0
64	20230613	180900	366487080	12930	12930	12930	12930	0
65	20230613	180800	366487080	12930	12930	12930	12930	0
66	20230613	180700	366487080	12930	12930	12930	12930	0
67	20230613	180600	366487080	12930	12930	12930	12930	0
68	20230613	180500	366487080	12930	12930	12930	12930	0
69	20230613	180400	366487080	12930	12930	12930	12930	0
70	20230613	180300	366487080	12930	12930	12930	12930	0
71	20230613	180200	366487080	12930	12930	12930	12930	0
72	20230613	180100	366487080	12930	12930	12930	12930	0
73	20230613	180000	366487080	12930	12930	12930	12930	0
74	20230613	175900	366487080	12930	12930	12930	12930	0
75	20230613	175800	366487080	12930	12930	12930	12930	0
76	20230613	175700	366487080	12930	12930	12930	12930	0
77	20230613	175600	366487080	12930	12930	12930	12930	0
78	20230613	175500	366487080	12930	12930	12930	12930	0
79	20230613	175400	366487080	12930	12930	12930	12930	0
80	20230613	175300	366487080	12930	12930	12930	12930	0
81	20230613	175200	366487080	12930	12930	12930	12930	0
82	20230613	175100	366487080	12930	12930	12930	12930	0
83	20230613	175000	366487080	12930	12930	12930	12930	0
84	20230613	174900	366487080	12930	12930	12930	12930	0
85	20230613	174800	366487080	12930	12930	12930	12930	0
86	20230613	174700	366487080	12930	12930	12930	12930	0
87	20230613	174600	366487080	12930	12930	12930	12930	0
88	20230613	174500	366487080	12930	12930	12930	12930	0
89	20230613	174400	366487080	12930	12930	12930	12930	0
90	20230613	174300	366487080	12930	12930	12930	12930	0
91	20230613	174200	366487080	12930	12930	12930	12930	0
92	20230613	174100	366487080	12930	12930	12930	12930	796
93	20230613	174000	366487080	12930	12930	12930	12930	0
94	20230613	173900	366487080	12930	12930	12930	12930	0
95	20230613	173800	366487080	12930	12930	12930	12930	0
96	20230613	173700	366487080	12930	12930	12930	12930	0
97	20230613	173600	366487080	12930	12930	12930	12930	0
98	20230613	173500	366487080	12930	12930	12930	12930	0
99	20230613	173400	366487080	12930	12930	12930	12930	0
100	20230613	173300	366487080	12930	12930	12930	12930	0
101	20230613	173200	366487080	12930	12930	12930	12930	0
102	20230613	173100	366487080	12930	12930	12930	12930	0
103	20230613	173000	366487080	12930	12930	12930	12930	0
104	20230613	172900	366487080	12930	12930	12930	12930	0
105	20230613	172800	366487080	12930	12930	12930	12930	0
106	20230613	172700	366487080	12930	12930	12930	12930	0
107	20230613	172600	366487080	12930	12930	12930	12930	0
108	20230613	172500	366487080	12930	12930	12930	12930	0
109	20230613	172400	366487080	12930	12930	12930	12930	0
110	20230613	172300	366487080	12930	12930	12930	12930	0
111	20230613	172200	366487080	12930	12930	12930	12930	0
112	20230613	172100	366487080	12930	12930	12930	12930	0
113	20230613	172000	366487080	12930	12930	12930	12930	0
114	20230613	171900	366487080	12930	12930	12930	12930	0
115	20230613	171800	366487080	12930	12930	12930	12930	0
116	20230613	171700	366487080	12930	12930	12930	12930	0
117	20230613	171600	366487080	12930	12930	12930	12930	0
118	20230613	171500	366487080	12930	12930	12930	12930	0
119	20230613	171400	366487080	12930	12930	12930	12930	0
120	20230613	171300	366487080	12930	12930	12930	12930	0
121	20230613	171200	366487080	12930	12930	12930	12930	0
122	20230613	171100	366487080	12930	12930	12930	12930	796
123	20230613	171000	366487080	12930	12930	12930	12930	0
124	20230613	170900	366487080	12930	12930	12930	12930	0
125	20230613	170800	366487080	12930	12930	12930	12930	0
126	20230613	170700	366487080	12930	12930	12930	12930	0
127	20230613	170600	366487080	12930	12930	12930	12930	0
128	20230613	170500	366487080	12930	12930	12930	12930	0
129	20230613	170400	366487080	12930	12930	12930	12930	0
130	20230613	170300	366487080	12930	12930	12930	12930	0
131	20230613	170200	366487080	12930	12930	12930	12930	0
132	20230613	170100	366487080	12930	12930	12930	12930	0
133	20230613	170000	366487080	12930	12930	12930	12930	0
134	20230613	165900	366487080	12930	12930	12930	12930	0
135	20230613	165800	366487080	12930	12930	12930	12930	0
136	20230613	165700	366487080	12930	12930	12930	12930	0
137	20230613	165600	366487080	12930	12930	12930	12930	0
138	20230613	165500	366487080	12930	12930	12930	12930	0
139	20230613	165400	366487080	12930	12930	12930	12930	0
140	20230613	165300	366487080	12930	12930	12930	12930	0
141	20230613	165200	366487080	12930	12930	12930	12930	0
142	20230613	165100	366487080	12930	12930	12930	12930	0
143	20230613	165000	366487080	12930	12930	12930	12930	0
144	20230613	164900	366487080	12930	12930	12930	12930	0
145	20230613	164800	366487080	12930	12930	12930	12930	0
146	20230613	164700	366487080	12930	12930	12930	12930	0
147	20230613	164600	366487080	12930	12930	12930	12930	0
148	20230613	164500	366487080	12930	12930	12930	12930	0
149	20230613	164400	366487080	12930	12930	12930	12930	0
150	20230613	164300	366487080	12930	12930	12930	12930	0
151	20230613	164200	366487080	12930	12930	12930	12930	0
152	20230613	164100	366487080	12930	12930	12930	12930	796
153	20230613	164000	366487080	12930	12930	12930	12930	0
154	20230613	163900	366487080	12930	12930	12930	12930	0
155	20230613	163800	366487080	12930	12930	12930	12930	0
156	20230613	163700	366487080	12930	12930	12930	12930	0
157	20230613	163600	366487080	12930	12930	12930	12930	0
158	20230613	163500	366487080	12930	12930	12930	12930	0
159	20230613	163400	366487080	12930	12930	12930	12930	0
160	20230613	163300	366487080	12930	12930	12930	12930	0
161	20230613	163200	366487080	12930	12930	12930	12930	0
162	20230613	163100	366487080	12930	12930	12930	12930	0
163	20230613	163000	366487080	12930	12930	12930	12930	0
164	20230613	162900	366487080	12930	12930	12930	12930	0
165	20230613	162800	366487080	12930	12930	12930	12930	0
166	20230613	162700	366487080	12930	12930	12930	12930	0
167	20230613	162600	366487080	12930	12930	12930	12930	0
168	20230613	162500	366487080	12930	12930	12930	12930	0
169	20230613	162400	366487080	12930	12930	12930	12930	0
170	20230613	162300	366487080	12930	12930	12930	12930	0
171	20230613	162200	366487080	12930	12930	12930	12930	0
172	20230613	162100	366487080	12930	12930	12930	12930	0
173	20230613	162000	366487080	12930	12930	12930	12930	0
174	20230613	161900	366487080	12930	12930	12930	12930	0
175	20230613	161800	366487080	12930	12930	12930	12930	0
176	20230613	161700	366487080	12930	12930	12930	12930	0
177	20230613	161600	366487080	12930	12930	12930	12930	0
178	20230613	161500	366487080	12930	12930	12930	12930	0
179	20230613	161400	366487080	12930	12930	12930	12930	0
180	20230613	161300	366487080	12930	12930	12930	12930	0
181	20230613	161200	366487080	12930	12930	12930	12930	0
182	20230613	161100	366487080	12930	12930	12930	12930	796
183	20230613	161000	366487080	12930	12930	12930	12930	0
184	20230613	160900	366487080	12930	12930	12930	12930	0
185	20230613	160800	366487080	12930	12930	12930	12930	0
186	20230613	160700	366487080	12930	12930	12930	12930	0
187	20230613	160600	366487080	12930	12930	12930	12930	0
188	20230613	160500	366487080	12930	12930	12930	12930	0
189	20230613	160400	366487080	12930	12930	12930	12930	0
190	20230613	160300	366487080	12930	12930	12930	12930	0
191	20230613	160200	366487080	12930	12930	12930	12930	0
192	20230613	160100	366487080	12930	12930	12930	12930	0
193	20230613	160000	366487080	12930	12930	12930	12930	0
194	20230613	155900	366487080	12930	12930	12930	12930	0
195	20230613	155800	366487080	12930	12930	12930	12930	0
196	20230613	155700	366487080	12930	12930	12930	12930	0
197	20230613	155600	366487080	12930	12930	12930	12930	0
198	20230613	155500	366487080	12930	12930	12930	12930	0
199	20230613	155400	366487080	12930	12930	12930	12930	0
200	20230613	155300	366487080	12930	12930	12930	12930	0
201	20230613	155200	366487080	12930	12930	12930	12930	0
202	20230613	155100	366487080	12930	12930	12930	12930	0
203	20230613	155000	366487080	12930	12930	12930	12930	0
204	20230613	154900	366487080	12930	12930	12930	12930	0
205	20230613	154800	366487080	12930	12930	12930	12930	0
206	20230613	154700	366487080	12930	12930	12930	12930	0
207	20230613	154600	366487080	12930	12930	12930	12930	0
208	20230613	154500	366487080	12930	12930	12930	12930	0
209	20230613	154400	366487080	12930	12930	12930	12930	0
210	20230613	154300	366487080	12930	12930	12930	12930	0
211	20230613	154200	366487080	12930	12930	12930	12930	0
212	20230613	154100	366487080	12930	12930	12930	12930	796
213	20230613	154000	366487080	12930	12930	12930	12930	0
214	20230613	153900	366487080	12930	12930	12930	12930	0
215	20230613	153800	366487080	12930	12930	12930	12930	0
216	20230613	153700	366487080	12930	12930	12930	12930	0
217	20230613	153600	366487080	12930	12930	12930	12930	0
218	20230613	153500	366487080	12930	12930	12930	12930	0
219	20230613	153400	366487080	12930	12930	12930	12930	0
220	20230613	153300	366487080	12930	12930	12930	12930	0
221	20230613	153200	366487080	12930	12930	12930	12930	0
222	20230613	153100	366487080	12930	12930	12930	12930	0
223	20230613	153000	366487080	12930	12930	12930	12930	796
224	20230613	152900	356194800	12930	12930	12930	12930	0
225	20230613	152800	356194800	12930	12930	12930	12930	0
226	20230613	152700	356194800	12930	12930	12930	12930	0
227	20230613	152600	356194800	12930	12930	12930	12930	0
228	20230613	152500	356194800	12930	12930	12930	12930	0
229	20230613	152400	356194800	12930	12930	12930	12930	0
230	20230613	152300	356194800	12930	12930	12930	12930	0
231	20230613	152200	356194800	12930	12930	12930	12930	0
232	20230613	152100	356194800	12930	12930	12930	12930	0
233	20230613	152000	356194800	12930	12930	12930	12930	0
234	20230613	151900	356194800	12930	12930	12930	12930	2
235	20230613	151800	356168940	12940	12940	12940	12940	0
236	20230613	151700	356168940	12940	12940	12940	12940	1
237	20230613	151600	356156000	12940	12940	12940	12940	1
238	20230613	151500	356143060	12940	12930	12940	12930	8
239	20230613	151400	356039550	12930	12960	12960	12930	22
240	20230613	151300	355754700	12960	12960	12960	12960	10
241	20230613	151200	355625100	12960	12960	12960	12960	20
242	20230613	151100	355365900	12960	12960	12960	12960	12
243	20230613	151000	355210380	12960	12930	12960	12930	53
244	20230613	150900	354523590	12950	12950	12950	12950	7
245	20230613	150800	354432940	12930	12930	12930	12930	0
246	20230613	150700	354432940	12930	12930	12930	12930	0
247	20230613	150600	354432940	12930	12930	12930	12930	0
248	20230613	150500	354432940	12930	12960	12960	12930	102
249	20230613	150400	353114020	12930	12940	12940	12930	125
250	20230613	150300	351496770	12940	12940	12940	12940	3
251	20230613	150200	351457950	12940	12950	12950	12930	302
252	20230613	150100	347551080	12950	12950	12950	12950	2
253	20230613	150000	347525180	12960	12960	12960	12950	50
254	20230613	145900	346877280	12950	12940	12950	12940	64
255	20230613	145800	346048840	12950	12940	12950	12940	10
256	20230613	145700	345919400	12940	12940	12950	12940	37
257	20230613	145600	345440530	12940	12950	12950	12940	94
258	20230613	145500	344224080	12950	12940	12960	12940	123
259	20230613	145400	342632380	12950	12950	12950	12950	40
260	20230613	145300	342114380	12950	12950	12950	12950	64
261	20230613	145200	341285580	12940	12940	12940	12940	2
262	20230613	145100	341259700	12940	12940	12940	12940	44
263	20230613	145000	340690340	12940	12940	12940	12940	51
264	20230613	144900	340030400	12940	12950	12950	12940	203
265	20230613	144800	337403510	12950	12940	12950	12940	39
266	20230613	144700	336898580	12950	12950	12950	12950	53
267	20230613	144600	336212230	12950	12950	12950	12950	4
268	20230613	144500	336160430	12940	12950	12960	12940	67
269	20230613	144400	335292610	12950	12950	12950	12950	59
270	20230613	144300	334528560	12950	12950	12950	12950	17
271	20230613	144200	334308410	12950	12950	12950	12950	21
272	20230613	144100	334036460	12950	12950	12950	12950	8
273	20230613	144000	333932860	12950	12960	12960	12950	79
274	20230613	143900	332909390	12960	12960	12960	12960	36
275	20230613	143800	332442830	12960	12960	12960	12960	1
276	20230613	143700	332429870	12960	12960	12960	12960	17
277	20230613	143600	332209550	12950	12950	12950	12950	28
278	20230613	143500	331846950	12960	12960	12960	12960	3
279	20230613	143400	331808070	12960	12960	12960	12960	83
280	20230613	143300	330732390	12960	12970	12970	12960	52
281	20230613	143200	330058000	12970	12970	12970	12970	5
282	20230613	143100	329993150	12970	12970	12970	12970	51
283	20230613	143000	329331680	12960	12960	12960	12950	61
284	20230613	142900	328541520	12960	12960	12960	12960	21
285	20230613	142800	328269360	12970	12970	12980	12970	69
286	20230613	142700	327374090	12960	12960	12960	12960	10
287	20230613	142600	327244490	12960	12970	12970	12960	32
288	20230613	142500	326829630	12970	12970	12970	12960	50
289	20230613	142400	326181410	12960	12960	12960	12960	4
290	20230613	142300	326129570	12960	12960	12960	12960	36
291	20230613	142200	325663010	12970	12960	12970	12960	7
292	20230613	142100	325572260	12970	12960	12970	12960	49
293	20230613	142000	324936760	12950	12960	12960	12950	31
294	20230613	141900	324535280	12960	12970	12970	12960	48
295	20230613	141800	323913160	12960	12960	12960	12960	15
296	20230613	141700	323718760	12960	12950	12960	12950	61
297	20230613	141600	322928490	12960	12970	12980	12960	309
298	20230613	141500	318923410	12970	12960	12970	12960	29
299	20230613	141400	318547560	12960	12960	12960	12960	8
300	20230613	141300	318443880	12960	12970	12970	12960	44
301	20230613	141200	317873400	12970	12980	12980	12970	39
302	20230613	141100	317367230	12970	12970	12970	12970	21
303	20230613	141000	317094860	12970	12970	12970	12950	220
304	20230613	140900	314244740	12980	12980	12980	12980	5
305	20230613	140800	314179840	12980	12970	12980	12970	83
306	20230613	140700	313102940	12960	12980	12980	12960	218
307	20230613	140600	310277460	12980	12980	12980	12980	0
308	20230613	140500	310277460	12980	12970	12980	12970	63
309	20230613	140400	309460300	12970	12970	12970	12970	8
310	20230613	140300	309356540	12980	12980	12980	12980	7
311	20230613	140200	309265680	12980	12980	12990	12980	52
312	20230613	140100	308590440	12980	12970	12980	12970	33
313	20230613	140000	308162380	12980	12980	12980	12980	20
314	20230613	135900	307902780	12980	12980	12980	12980	77
315	20230613	135800	306903320	12980	12980	12980	12980	0
316	20230613	135700	306903320	12980	12980	12980	12980	2
317	20230613	135600	306877360	12980	12970	12980	12970	60
318	20230613	135500	306098940	12970	12970	12970	12970	4
319	20230613	135400	306047060	12970	12970	12970	12970	14
320	20230613	135300	305865480	12980	12970	12980	12970	20
321	20230613	135200	305606030	12970	12970	12970	12970	32
322	20230613	135100	305190990	12970	12970	12970	12970	10
323	20230613	135000	305061290	12980	12980	12980	12980	25
324	20230613	134900	304736790	12970	12980	12980	12970	67
325	20230613	134800	303867200	12980	12980	12980	12980	0
326	20230613	134700	303867200	12980	12980	12980	12980	32
327	20230613	134600	303451840	12970	12990	12990	12970	70
328	20230613	134500	302542870	12990	12980	12990	12980	10
329	20230613	134400	302413040	12970	12980	12980	12970	33
330	20230613	134300	301984980	12970	12970	12970	12970	40
331	20230613	134200	301466180	12970	12970	12970	12970	35
332	20230613	134100	301012230	12970	12980	12980	12970	25
333	20230613	134000	300687890	12970	12970	12970	12970	41
334	20230613	133900	300156120	12970	12970	12970	12970	21
335	20230613	133800	299883750	12970	12970	12970	12970	5
336	20230613	133700	299818900	12980	12980	12980	12980	0
337	20230613	133600	299818900	12980	12980	12980	12980	84
338	20230613	133500	298728580	12950	12980	12980	12950	301
339	20230613	133400	294829070	12980	12980	12980	12980	10
340	20230613	133300	294699270	12980	12980	12980	12970	110
341	20230613	133200	293272010	12980	12980	12980	12980	4
342	20230613	133100	293220090	12980	12980	12980	12980	0
343	20230613	133000	293220090	12980	12980	12980	12980	56
344	20230613	132900	292493210	12970	12990	12990	12970	276
345	20230613	132800	288911430	12990	12990	12990	12990	4
346	20230613	132700	288859470	12990	12980	12990	12980	89
347	20230613	132600	287703640	12990	12990	12990	12990	5
348	20230613	132500	287638690	12990	12990	12990	12990	0
349	20230613	132400	287638690	12990	12990	13000	12990	85
350	20230613	132300	286534480	12980	12980	12990	12980	30
351	20230613	132200	286145070	12980	12990	12990	12980	65
352	20230613	132100	285301080	12990	12990	12990	12990	19
353	20230613	132000	285054270	12990	12990	12990	12980	173
354	20230613	131900	282808280	12990	12980	12990	12980	135
355	20230613	131800	281055630	12990	12990	12990	12990	4
356	20230613	131700	281003670	13000	12990	13000	12990	60
357	20230613	131600	280224180	12990	12990	12990	12990	42
358	20230613	131500	279678600	12990	12990	12990	12990	6
359	20230613	131400	279600660	12990	12990	12990	12980	67
360	20230613	131300	278730610	12990	12990	12990	12990	30
361	20230613	131200	278340910	12990	12980	12990	12980	142
362	20230613	131100	276497610	12990	12970	12990	12970	42
363	20230613	131000	275952680	12980	12980	12980	12980	24
364	20230613	130900	275641160	12980	12990	12990	12980	6
365	20230613	130800	275563270	12980	12970	12980	12970	7
366	20230613	130700	275472470	12970	12980	12980	12970	57
367	20230613	130600	274732830	12970	12970	12970	12970	10
368	20230613	130500	274603130	12980	12990	12990	12980	70
369	20230613	130400	273693960	12980	12980	12980	12970	47
370	20230613	130300	273084190	12980	12980	12980	12980	10
371	20230613	130200	272954390	12980	12980	12980	12980	8
372	20230613	130100	272850550	12970	12950	12970	12950	53
373	20230613	130000	272163890	12960	12960	12960	12960	2
374	20230613	125900	272137970	12960	12970	12970	12960	56
375	20230613	125800	271411720	12970	12970	12970	12960	63
376	20230613	125700	270595010	12970	12970	12970	12970	7
377	20230613	125600	270504220	12960	12970	12970	12960	68
378	20230613	125500	269622540	12970	12980	12980	12970	61
379	20230613	125400	268830930	12980	12980	12980	12980	6
380	20230613	125300	268753050	12980	12970	12980	12970	52
381	20230613	125200	268078370	12980	12980	12980	12980	3
382	20230613	125100	268039430	12970	12980	12980	12970	32
383	20230613	125000	267624360	12970	12980	12980	12970	29
384	20230613	124900	267248220	12980	12980	12980	12980	0
385	20230613	124800	267248220	12980	12970	12980	12970	31
386	20230613	124700	266846120	12980	12980	12980	12980	26
387	20230613	124600	266508640	12970	12980	12980	12970	29
388	20230613	124500	266132500	12970	12980	12980	12970	33
389	20230613	124400	265704450	12970	12970	12970	12970	29
390	20230613	124300	265328320	12970	12980	12980	12970	10
391	20230613	124200	265198610	12980	12970	12980	12970	70
392	20230613	124100	264290290	12980	12980	12980	12980	19
393	20230613	124000	264043670	12980	12970	12980	12970	32
394	20230613	123900	263628600	12980	12970	12980	12970	9
395	20230613	123800	263511820	12960	12960	12960	12950	45
396	20230613	123700	262928900	12960	12960	12960	12960	11
397	20230613	123600	262786340	12970	12970	12970	12970	29
398	20230613	123500	262410210	12970	12970	12970	12960	64
399	20230613	123400	261580410	12970	12960	12970	12960	36
400	20230613	123300	261113770	12960	12960	12970	12960	53
401	20230613	123200	260426870	12960	12950	12960	12950	67
402	20230613	123100	259558830	12960	12960	12960	12960	1
403	20230613	123000	259545870	12960	12960	12960	12960	39
404	20230613	122900	259040430	12960	12970	12970	12960	61
405	20230613	122800	258249770	12970	12970	12970	12970	5
406	20230613	122700	258184920	12970	12970	12970	12970	56
407	20230613	122600	257458600	12980	12980	12980	12980	0
408	20230613	122500	257458600	12980	12980	12980	12980	0
409	20230613	122400	257458600	12980	12970	12980	12920	985
410	20230613	122300	244718790	12980	12980	12980	12980	2
411	20230613	122200	244692830	12980	12980	12980	12980	31
412	20230613	122100	244290450	12970	12960	12970	12960	75
413	20230613	122000	243317980	12970	12990	12990	12970	257
414	20230613	121900	239984350	12980	12980	12980	12980	28
415	20230613	121800	239620910	12990	12990	12990	12990	23
416	20230613	121700	239322140	12980	12980	12980	12980	28
417	20230613	121600	238958700	12980	12980	12980	12980	33
418	20230613	121500	238530360	12980	12980	12980	12980	17
419	20230613	121400	238309700	12980	12980	12980	12980	7
420	20230613	121300	238218840	12990	12980	12990	12980	182
421	20230613	121200	235854940	12980	12980	12980	12980	0
422	20230613	121100	235854940	12980	12980	12980	12980	28
423	20230613	121000	235491500	12990	12980	12990	12980	67
424	20230613	120900	234621360	12980	12980	12980	12980	10
425	20230613	120800	234491560	12990	12980	12990	12980	86
426	20230613	120700	233374700	12990	12990	12990	12990	76
427	20230613	120600	232387460	12980	12970	12980	12970	32
428	20230613	120500	231972380	12980	12980	12980	12980	44
429	20230613	120400	231401260	12970	12980	12980	12970	427
430	20230613	120300	225862640	12980	12980	12980	12970	59
431	20230613	120200	225097110	12980	12980	12980	12980	0
432	20230613	120100	225097110	12980	12980	12980	12980	29
433	20230613	120000	224720690	12970	12970	12970	12970	28
434	20230613	115900	224357530	12980	12980	12980	12980	6
435	20230613	115800	224279650	12970	12970	12970	12960	58
436	20230613	115700	223527860	12970	12970	12970	12970	35
437	20230613	115600	223073910	12970	12970	12970	12970	1
438	20230613	115500	223060940	12980	12970	12980	12970	32
439	20230613	115400	222645870	12970	12970	12970	12970	40
440	20230613	115300	222127070	12970	12980	12980	12970	42
441	20230613	115200	221581970	12980	12980	12980	12980	3
442	20230613	115100	221543030	12980	12970	12980	12970	42
443	20230613	115000	220997890	12960	12970	12970	12960	57
444	20230613	114900	220258880	12970	12970	12970	12970	8
445	20230613	114800	220155120	12960	12970	12970	12960	32
446	20230613	114700	219740360	12970	12950	12970	12950	63
447	20230613	114600	218923820	12960	12960	12960	12960	21
448	20230613	114500	218651660	12960	12970	12970	12960	14
449	20230613	114400	218470150	12960	12960	12960	12960	56
450	20230613	114300	217744390	12970	12960	12970	12960	14
451	20230613	114200	217562850	12960	12960	12960	12960	24
452	20230613	114100	217251810	12970	12970	12970	12970	71
453	20230613	114000	216330940	12960	12970	12970	12960	63
454	20230613	113900	215514110	12980	12990	12990	12980	17
455	20230613	113800	215293410	12980	12980	12980	12980	56
456	20230613	113700	214566530	12980	12980	12980	12970	38
457	20230613	113600	214073570	12980	12970	12980	12970	14
458	20230613	113500	213891950	12970	12960	12970	12960	57
459	20230613	113400	213152850	12960	12970	12970	12960	34
460	20230613	113300	212711970	12970	12970	12970	12970	7
461	20230613	113200	212621180	12960	12960	12960	12960	28
462	20230613	113100	212258300	12960	12950	12960	12950	70
463	20230613	113000	211351380	12960	12950	12960	12950	39
464	20230613	112900	210846140	12940	12940	12940	12940	179
465	20230613	112800	208529880	12930	12940	12940	12930	44
466	20230613	112700	207960550	12930	12940	12940	12930	56
467	20230613	112600	207236200	12930	12930	12930	12930	28
468	20230613	112500	206874160	12940	12940	12940	12940	42
469	20230613	112400	206330680	12940	12940	12940	12930	73
470	20230613	112300	205386340	12940	12930	12940	12930	68
471	20230613	112200	204506700	12940	12940	12940	12940	242
472	20230613	112100	201375220	12940	12940	12940	12930	59
473	20230613	112000	200612050	12940	12940	12940	12940	1
474	20230613	111900	200599110	12940	12940	12940	12930	62
475	20230613	111800	199797110	12940	12930	12940	12930	72
476	20230613	111700	198865710	12940	12940	12940	12940	4
477	20230613	111600	198813950	12930	12940	12940	12930	35
478	20230613	111500	198361330	12940	12930	12940	12930	216
479	20230613	111400	195567970	12930	12940	12940	12930	141
480	20230613	111300	193743840	12940	12930	12940	12930	68
481	20230613	111200	192864460	12940	12940	12940	12940	81
482	20230613	111100	191816320	12930	12940	12940	12930	1362
483	20230613	111000	174199770	12950	12950	12950	12940	67
484	20230613	110900	173332620	12950	12950	12950	12950	102
485	20230613	110800	172011720	12960	12960	12960	12960	2
486	20230613	110700	171985800	12970	12970	12970	12970	37
487	20230613	110600	171505910	12960	12950	12960	12950	472
488	20230613	110500	165392790	12960	12950	12960	12950	143
489	20230613	110400	163540790	12960	12960	12960	12960	35
490	20230613	110300	163087190	12950	12960	12960	12950	112
491	20230613	110200	161636450	12950	12950	12950	12950	28
492	20230613	110100	161273850	12960	12970	12970	12960	49
493	20230613	110000	160638510	12960	12970	12970	12960	48
494	20230613	105900	160016420	12960	12970	12970	12960	275
495	20230613	105800	156451860	12960	12960	12970	12960	85
496	20230613	105700	155349850	12970	12970	12970	12970	6
497	20230613	105600	155272030	12970	12970	12970	12970	30
498	20230613	105500	154882930	12970	12970	12980	12960	261
499	20230613	105400	151499150	12960	12960	12960	12960	0
500	20230613	105300	151499150	12960	12960	12960	12960	0
501	20230613	105200	151499150	12960	12990	12990	12960	298
502	20230613	105100	147635250	12990	12990	12990	12990	0
503	20230613	105000	147635250	12990	12980	12990	12980	47
504	20230613	104900	147025120	12990	12980	12990	12980	74
505	20230613	104800	146064140	12980	12980	12980	12980	139
506	20230613	104700	144259920	12970	12970	12970	12970	228
507	20230613	104600	141302760	12970	12970	12970	12970	43
508	20230613	104500	140745050	12960	12960	12960	12960	29
509	20230613	104400	140369210	12970	12980	12980	12970	126
510	20230613	104300	138734710	12980	12980	12980	12980	10
511	20230613	104200	138604910	12970	12970	12980	12970	462
512	20230613	104100	132612380	12970	12960	12970	12960	73
513	20230613	104000	131665850	12970	12970	12980	12960	232
514	20230613	103900	128656710	12970	12970	12970	12970	32
515	20230613	103800	128241670	12980	12980	12980	12980	41
516	20230613	103700	127709490	12980	12990	12990	12980	8
517	20230613	103600	127605620	12990	12980	12990	12980	34
518	20230613	103500	127164240	12980	12970	12980	12970	151
519	20230613	103400	125205490	12970	12980	12980	12970	89
520	20230613	103300	124050890	12970	12970	12970	12970	0
521	20230613	103200	124050890	12970	12990	12990	12970	226
522	20230613	103100	121117370	12990	12980	12990	12980	31
523	20230613	103000	120714960	12980	12970	12990	12970	14
524	20230613	102900	120533190	12980	12980	12980	12980	61
525	20230613	102800	119741410	12970	12980	12990	12970	138
526	20230613	102700	117950630	12980	12980	12980	12980	179
527	20230613	102600	115627210	12990	12980	12990	12980	31
528	20230613	102500	115224800	13020	13020	13020	13020	0
529	20230613	102400	115224800	13020	13000	13020	12960	511
530	20230613	102300	108590490	12990	13000	13000	12990	182
531	20230613	102200	106225410	12990	12980	12990	12980	46
532	20230613	102100	105628040	12980	13030	13030	12980	1912
533	20230613	102000	80771130	13030	13030	13030	13030	2
534	20230613	101900	80745070	13030	13020	13030	13020	27
535	20230613	101800	80393500	13010	13020	13030	13010	46
536	20230613	101700	79794440	13010	13020	13020	13010	142
537	20230613	101600	77946050	13020	13020	13020	13020	6
538	20230613	101500	77867930	13010	13010	13020	13010	66
539	20230613	101400	77009000	13020	13010	13020	13010	111
540	20230613	101300	75564780	13020	13020	13020	13020	3
541	20230613	101200	75525720	13020	13010	13020	13010	32
542	20230613	101100	75109360	13020	13020	13020	13020	8
543	20230613	101000	75005200	13010	13020	13020	13010	82
544	20230613	100900	73938280	13020	13020	13020	13020	89
545	20230613	100800	72779500	13020	13020	13030	13020	42
546	20230613	100700	72232630	13010	13020	13020	13010	201
547	20230613	100600	69617110	13020	13030	13030	13020	106
548	20230613	100500	68236930	13020	13030	13030	13020	29
549	20230613	100400	67859340	13030	13040	13040	13030	22
550	20230613	100300	67572580	13030	13030	13030	13030	19
551	20230613	100200	67325010	13030	13030	13040	13030	112
552	20230613	100100	65865630	13040	13040	13040	13040	2
553	20230613	100000	65839550	13030	13040	13040	13030	35
554	20230613	095900	65383430	13030	13030	13040	13030	138
555	20230613	095800	63585180	13040	13040	13040	13040	20
556	20230613	095700	63324380	13030	13030	13030	13030	162
557	20230613	095600	61213520	13040	13030	13040	13030	89
558	20230613	095500	60053650	13030	13040	13040	13030	156
559	20230613	095400	58020400	13050	13040	13050	13040	32
560	20230613	095300	57603080	13040	13040	13040	13040	0
561	20230613	095200	57603080	13040	13050	13050	13040	175
562	20230613	095100	55320280	13050	13050	13050	13050	804
563	20230613	095000	44828080	13060	13060	13060	13060	2
564	20230613	094900	44801960	13060	13050	13060	13050	32
565	20230613	094800	44384320	13060	13060	13060	13060	13
566	20230613	094700	44214540	13050	13050	13050	13050	128
567	20230613	094600	42544140	13060	13070	13070	13060	8
568	20230613	094500	42439640	13060	13060	13060	13060	0
569	20230613	094400	42439640	13060	13050	13060	13050	140
570	20230613	094300	40612540	13060	13050	13060	13050	262
571	20230613	094200	37193200	13060	13060	13060	13060	2
572	20230613	094100	37167080	13050	13060	13060	13050	42
573	20230613	094000	36618850	13050	13050	13050	13050	100
574	20230613	093900	35313850	13060	13060	13060	13050	35
575	20230613	093800	34857040	13060	13060	13060	13060	13
576	20230613	093700	34687260	13070	13050	13070	13050	90
577	20230613	093600	33512500	13060	13060	13060	13060	50
578	20230613	093500	32859500	13060	13060	13060	13060	28
579	20230613	093400	32493820	13070	13060	13070	13060	8
580	20230613	093300	32389310	13060	13050	13060	13050	37
581	20230613	093200	31906380	13050	13060	13060	13050	103
582	20230613	093100	30562200	13050	13060	13060	13050	33
583	20230613	093000	30131500	13060	13050	13060	13050	20
584	20230613	092900	29870380	13050	13070	13070	13050	99
585	20230613	092800	28577670	13060	13070	13070	13060	31
586	20230613	092700	28172780	13070	13060	13070	13060	32
587	20230613	092600	27754830	13060	13060	13060	13060	110
588	20230613	092500	26318230	13060	13070	13070	13060	176
589	20230613	092400	24018290	13070	13070	13070	13070	71
590	20230613	092300	23090320	13070	13070	13070	13070	98
591	20230613	092200	21809460	13070	13080	13080	13070	110
592	20230613	092100	20370880	13080	13080	13080	13080	0
593	20230613	092000	20370880	13080	13080	13080	13080	0
594	20230613	091900	20370880	13080	13070	13080	13070	28
595	20230613	091800	20004910	13070	13060	13070	13060	28
596	20230613	091700	19639030	13060	13070	13070	13060	182
597	20230613	091600	17262080	13070	13060	13070	13050	23
598	20230613	091500	16961720	13060	13060	13060	13050	200
599	20230613	091400	14350430	13070	13070	13070	13070	3
600	20230613	091300	14311220	13060	13060	13060	13060	30
601	20230613	091200	13919420	13060	13060	13060	13060	0
602	20230613	091100	13919420	13060	13060	13060	13060	374
603	20230613	091000	9034980	13050	13050	13050	13050	187
604	20230613	090900	6594630	13060	13050	13060	13050	263
605	20230613	090800	3160140	13060	13060	13060	13060	9
606	20230613	090700	3042600	13060	13070	13070	13060	81
607	20230613	090600	1984650	13090	13060	13090	13060	101
608	20230613	090500	665550	13050	13050	13050	13050	0
609	20230613	090400	665550	13050	13050	13050	13050	0
610	20230613	090300	665550	13050	13050	13050	13050	0
611	20230613	090200	665550	13050	13050	13050	13050	0
612	20230613	090100	665550	13050	13050	13050	13050	0
613	20230613	090000	665550	13050	13050	13050	13050	51