KissMeData/011760/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192500	358325590	19040	19040	19040	19040	1068
3	20230613	192400	358325590	19040	19040	19040	19040	0
4	20230613	192300	358325590	19040	19040	19040	19040	0
5	20230613	192200	358325590	19040	19040	19040	19040	0
6	20230613	192100	358325590	19040	19040	19040	19040	0
7	20230613	192000	358325590	19040	19040	19040	19040	0
8	20230613	191900	358325590	19040	19040	19040	19040	0
9	20230613	191800	358325590	19040	19040	19040	19040	0
10	20230613	191700	358325590	19040	19040	19040	19040	0
11	20230613	191600	358325590	19040	19040	19040	19040	0
12	20230613	191500	358325590	19040	19040	19040	19040	0
13	20230613	191400	358325590	19040	19040	19040	19040	0
14	20230613	191300	358325590	19040	19040	19040	19040	0
15	20230613	191200	358325590	19040	19040	19040	19040	0
16	20230613	191100	358325590	19040	19040	19040	19040	0
17	20230613	191000	358325590	19040	19040	19040	19040	0
18	20230613	190900	358325590	19040	19040	19040	19040	0
19	20230613	190800	358325590	19040	19040	19040	19040	0
20	20230613	190700	358325590	19040	19040	19040	19040	0
21	20230613	190600	358325590	19040	19040	19040	19040	0
22	20230613	190500	358325590	19040	19040	19040	19040	0
23	20230613	190400	358325590	19040	19040	19040	19040	0
24	20230613	190300	358325590	19040	19040	19040	19040	0
25	20230613	190200	358325590	19040	19040	19040	19040	0
26	20230613	190100	358325590	19040	19040	19040	19040	0
27	20230613	190000	358325590	19040	19040	19040	19040	0
28	20230613	185900	358325590	19040	19040	19040	19040	0
29	20230613	185800	358325590	19040	19040	19040	19040	0
30	20230613	185700	358325590	19040	19040	19040	19040	0
31	20230613	185600	358325590	19040	19040	19040	19040	0
32	20230613	185500	358325590	19040	19040	19040	19040	1068
33	20230613	185400	358325590	19040	19040	19040	19040	0
34	20230613	185300	358325590	19040	19040	19040	19040	0
35	20230613	185200	358325590	19040	19040	19040	19040	0
36	20230613	185100	358325590	19040	19040	19040	19040	0
37	20230613	185000	358325590	19040	19040	19040	19040	0
38	20230613	184900	358325590	19040	19040	19040	19040	0
39	20230613	184800	358325590	19040	19040	19040	19040	0
40	20230613	184700	358325590	19040	19040	19040	19040	0
41	20230613	184600	358325590	19040	19040	19040	19040	0
42	20230613	184500	358325590	19040	19040	19040	19040	0
43	20230613	184400	358325590	19040	19040	19040	19040	0
44	20230613	184300	358325590	19040	19040	19040	19040	0
45	20230613	184200	358325590	19040	19040	19040	19040	0
46	20230613	184100	358325590	19040	19040	19040	19040	0
47	20230613	184000	358325590	19040	19040	19040	19040	0
48	20230613	183900	358325590	19040	19040	19040	19040	0
49	20230613	183800	358325590	19040	19040	19040	19040	0
50	20230613	183700	358325590	19040	19040	19040	19040	0
51	20230613	183600	358325590	19040	19040	19040	19040	0
52	20230613	183500	358325590	19040	19040	19040	19040	0
53	20230613	183400	358325590	19040	19040	19040	19040	0
54	20230613	183300	358325590	19040	19040	19040	19040	0
55	20230613	183200	358325590	19040	19040	19040	19040	0
56	20230613	183100	358325590	19040	19040	19040	19040	0
57	20230613	183000	358325590	19040	19040	19040	19040	0
58	20230613	182900	358325590	19040	19040	19040	19040	0
59	20230613	182800	358325590	19040	19040	19040	19040	0
60	20230613	182700	358325590	19040	19040	19040	19040	0
61	20230613	182600	358325590	19040	19040	19040	19040	0
62	20230613	182500	358325590	19040	19040	19040	19040	1068
63	20230613	182400	358325590	19040	19040	19040	19040	0
64	20230613	182300	358325590	19040	19040	19040	19040	0
65	20230613	182200	358325590	19040	19040	19040	19040	0
66	20230613	182100	358325590	19040	19040	19040	19040	0
67	20230613	182000	358325590	19040	19040	19040	19040	0
68	20230613	181900	358325590	19040	19040	19040	19040	0
69	20230613	181800	358325590	19040	19040	19040	19040	0
70	20230613	181700	358325590	19040	19040	19040	19040	0
71	20230613	181600	358325590	19040	19040	19040	19040	0
72	20230613	181500	358325590	19040	19040	19040	19040	0
73	20230613	181400	358325590	19040	19040	19040	19040	0
74	20230613	181300	358325590	19040	19040	19040	19040	0
75	20230613	181200	358325590	19040	19040	19040	19040	0
76	20230613	181100	358325590	19040	19040	19040	19040	0
77	20230613	181000	358325590	19040	19040	19040	19040	0
78	20230613	180900	358325590	19040	19040	19040	19040	0
79	20230613	180800	358325590	19040	19040	19040	19040	0
80	20230613	180700	358325590	19040	19040	19040	19040	0
81	20230613	180600	358325590	19040	19040	19040	19040	0
82	20230613	180500	358325590	19040	19040	19040	19040	0
83	20230613	180400	358325590	19040	19040	19040	19040	0
84	20230613	180300	358325590	19040	19040	19040	19040	0
85	20230613	180200	358325590	19040	19040	19040	19040	0
86	20230613	180100	358325590	19040	19040	19040	19040	0
87	20230613	180000	358325590	19040	19040	19040	19040	0
88	20230613	175900	358325590	19040	19040	19040	19040	0
89	20230613	175800	358325590	19040	19040	19040	19040	0
90	20230613	175700	358325590	19040	19040	19040	19040	0
91	20230613	175600	358325590	19040	19040	19040	19040	0
92	20230613	175500	358325590	19040	19040	19040	19040	1068
93	20230613	175400	358325590	19040	19040	19040	19040	0
94	20230613	175300	358325590	19040	19040	19040	19040	0
95	20230613	175200	358325590	19040	19040	19040	19040	0
96	20230613	175100	358325590	19040	19040	19040	19040	0
97	20230613	175000	358325590	19040	19040	19040	19040	0
98	20230613	174900	358325590	19040	19040	19040	19040	0
99	20230613	174800	358325590	19040	19040	19040	19040	0
100	20230613	174700	358325590	19040	19040	19040	19040	0
101	20230613	174600	358325590	19040	19040	19040	19040	0
102	20230613	174500	358325590	19040	19040	19040	19040	0
103	20230613	174400	358325590	19040	19040	19040	19040	0
104	20230613	174300	358325590	19040	19040	19040	19040	0
105	20230613	174200	358325590	19040	19040	19040	19040	0
106	20230613	174100	358325590	19040	19040	19040	19040	0
107	20230613	174000	358325590	19040	19040	19040	19040	0
108	20230613	173900	358325590	19040	19040	19040	19040	0
109	20230613	173800	358325590	19040	19040	19040	19040	0
110	20230613	173700	358325590	19040	19040	19040	19040	0
111	20230613	173600	358325590	19040	19040	19040	19040	0
112	20230613	173500	358325590	19040	19040	19040	19040	0
113	20230613	173400	358325590	19040	19040	19040	19040	0
114	20230613	173300	358325590	19040	19040	19040	19040	0
115	20230613	173200	358325590	19040	19040	19040	19040	0
116	20230613	173100	358325590	19040	19040	19040	19040	0
117	20230613	173000	358325590	19040	19040	19040	19040	0
118	20230613	172900	358325590	19040	19040	19040	19040	0
119	20230613	172800	358325590	19040	19040	19040	19040	0
120	20230613	172700	358325590	19040	19040	19040	19040	0
121	20230613	172600	358325590	19040	19040	19040	19040	0
122	20230613	172500	358325590	19040	19040	19040	19040	1068
123	20230613	172400	358325590	19040	19040	19040	19040	0
124	20230613	172300	358325590	19040	19040	19040	19040	0
125	20230613	172200	358325590	19040	19040	19040	19040	0
126	20230613	172100	358325590	19040	19040	19040	19040	0
127	20230613	172000	358325590	19040	19040	19040	19040	0
128	20230613	171900	358325590	19040	19040	19040	19040	0
129	20230613	171800	358325590	19040	19040	19040	19040	0
130	20230613	171700	358325590	19040	19040	19040	19040	0
131	20230613	171600	358325590	19040	19040	19040	19040	0
132	20230613	171500	358325590	19040	19040	19040	19040	0
133	20230613	171400	358325590	19040	19040	19040	19040	0
134	20230613	171300	358325590	19040	19040	19040	19040	0
135	20230613	171200	358325590	19040	19040	19040	19040	0
136	20230613	171100	358325590	19040	19040	19040	19040	0
137	20230613	171000	358325590	19040	19040	19040	19040	0
138	20230613	170900	358325590	19040	19040	19040	19040	0
139	20230613	170800	358325590	19040	19040	19040	19040	0
140	20230613	170700	358325590	19040	19040	19040	19040	0
141	20230613	170600	358325590	19040	19040	19040	19040	0
142	20230613	170500	358325590	19040	19040	19040	19040	0
143	20230613	170400	358325590	19040	19040	19040	19040	0
144	20230613	170300	358325590	19040	19040	19040	19040	0
145	20230613	170200	358325590	19040	19040	19040	19040	0
146	20230613	170100	358325590	19040	19040	19040	19040	0
147	20230613	170000	358325590	19040	19040	19040	19040	0
148	20230613	165900	358325590	19040	19040	19040	19040	0
149	20230613	165800	358325590	19040	19040	19040	19040	0
150	20230613	165700	358325590	19040	19040	19040	19040	0
151	20230613	165600	358325590	19040	19040	19040	19040	0
152	20230613	165500	358325590	19040	19040	19040	19040	1068
153	20230613	165400	358325590	19040	19040	19040	19040	0
154	20230613	165300	358325590	19040	19040	19040	19040	0
155	20230613	165200	358325590	19040	19040	19040	19040	0
156	20230613	165100	358325590	19040	19040	19040	19040	0
157	20230613	165000	358325590	19040	19040	19040	19040	0
158	20230613	164900	358325590	19040	19040	19040	19040	0
159	20230613	164800	358325590	19040	19040	19040	19040	0
160	20230613	164700	358325590	19040	19040	19040	19040	0
161	20230613	164600	358325590	19040	19040	19040	19040	0
162	20230613	164500	358325590	19040	19040	19040	19040	0
163	20230613	164400	358325590	19040	19040	19040	19040	0
164	20230613	164300	358325590	19040	19040	19040	19040	0
165	20230613	164200	358325590	19040	19040	19040	19040	0
166	20230613	164100	358325590	19040	19040	19040	19040	0
167	20230613	164000	358325590	19040	19040	19040	19040	0
168	20230613	163900	358325590	19040	19040	19040	19040	0
169	20230613	163800	358325590	19040	19040	19040	19040	0
170	20230613	163700	358325590	19040	19040	19040	19040	0
171	20230613	163600	358325590	19040	19040	19040	19040	0
172	20230613	163500	358325590	19040	19040	19040	19040	0
173	20230613	163400	358325590	19040	19040	19040	19040	0
174	20230613	163300	358325590	19040	19040	19040	19040	0
175	20230613	163200	358325590	19040	19040	19040	19040	0
176	20230613	163100	358325590	19040	19040	19040	19040	0
177	20230613	163000	358325590	19040	19040	19040	19040	0
178	20230613	162900	358325590	19040	19040	19040	19040	0
179	20230613	162800	358325590	19040	19040	19040	19040	0
180	20230613	162700	358325590	19040	19040	19040	19040	0
181	20230613	162600	358325590	19040	19040	19040	19040	0
182	20230613	162500	358325590	19040	19040	19040	19040	1068
183	20230613	162400	358325590	19040	19040	19040	19040	0
184	20230613	162300	358325590	19040	19040	19040	19040	0
185	20230613	162200	358325590	19040	19040	19040	19040	0
186	20230613	162100	358325590	19040	19040	19040	19040	0
187	20230613	162000	358325590	19040	19040	19040	19040	0
188	20230613	161900	358325590	19040	19040	19040	19040	0
189	20230613	161800	358325590	19040	19040	19040	19040	0
190	20230613	161700	358325590	19040	19040	19040	19040	0
191	20230613	161600	358325590	19040	19040	19040	19040	0
192	20230613	161500	358325590	19040	19040	19040	19040	0
193	20230613	161400	358325590	19040	19040	19040	19040	0
194	20230613	161300	358325590	19040	19040	19040	19040	0
195	20230613	161200	358325590	19040	19040	19040	19040	0
196	20230613	161100	358325590	19040	19040	19040	19040	0
197	20230613	161000	358325590	19040	19040	19040	19040	0
198	20230613	160900	358325590	19040	19040	19040	19040	0
199	20230613	160800	358325590	19040	19040	19040	19040	0
200	20230613	160700	358325590	19040	19040	19040	19040	0
201	20230613	160600	358325590	19040	19040	19040	19040	0
202	20230613	160500	358325590	19040	19040	19040	19040	0
203	20230613	160400	358325590	19040	19040	19040	19040	0
204	20230613	160300	358325590	19040	19040	19040	19040	0
205	20230613	160200	358325590	19040	19040	19040	19040	0
206	20230613	160100	358325590	19040	19040	19040	19040	0
207	20230613	160000	358325590	19040	19040	19040	19040	0
208	20230613	155900	358325590	19040	19040	19040	19040	0
209	20230613	155800	358325590	19040	19040	19040	19040	0
210	20230613	155700	358325590	19040	19040	19040	19040	0
211	20230613	155600	358325590	19040	19040	19040	19040	0
212	20230613	155500	358325590	19040	19040	19040	19040	1068
213	20230613	155400	358325590	19040	19040	19040	19040	0
214	20230613	155300	358325590	19040	19040	19040	19040	0
215	20230613	155200	358325590	19040	19040	19040	19040	0
216	20230613	155100	358325590	19040	19040	19040	19040	0
217	20230613	155000	358325590	19040	19040	19040	19040	0
218	20230613	154900	358325590	19040	19040	19040	19040	0
219	20230613	154800	358325590	19040	19040	19040	19040	0
220	20230613	154700	358325590	19040	19040	19040	19040	0
221	20230613	154600	358325590	19040	19040	19040	19040	0
222	20230613	154500	358325590	19040	19040	19040	19040	0
223	20230613	154400	358325590	19040	19040	19040	19040	0
224	20230613	154300	358325590	19040	19040	19040	19040	0
225	20230613	154200	358325590	19040	19040	19040	19040	0
226	20230613	154100	358325590	19040	19040	19040	19040	0
227	20230613	154000	358325590	19040	19040	19040	19040	0
228	20230613	153900	358325590	19040	19040	19040	19040	0
229	20230613	153800	358325590	19040	19040	19040	19040	0
230	20230613	153700	358325590	19040	19040	19040	19040	0
231	20230613	153600	358325590	19040	19040	19040	19040	0
232	20230613	153500	358325590	19040	19040	19040	19040	0
233	20230613	153400	358325590	19040	19040	19040	19040	0
234	20230613	153300	358325590	19040	19040	19040	19040	0
235	20230613	153200	358325590	19040	19040	19040	19040	0
236	20230613	153100	358325590	19040	19040	19040	19040	0
237	20230613	153000	358325590	19040	19040	19040	19040	1068
238	20230613	152900	337990870	19040	19040	19040	19040	0
239	20230613	152800	337990870	19040	19040	19040	19040	0
240	20230613	152700	337990870	19040	19040	19040	19040	0
241	20230613	152600	337990870	19040	19040	19040	19040	0
242	20230613	152500	337990870	19040	19040	19040	19040	0
243	20230613	152400	337990870	19040	19040	19040	19040	0
244	20230613	152300	337990870	19040	19040	19040	19040	0
245	20230613	152200	337990870	19040	19040	19040	19040	0
246	20230613	152100	337990870	19040	19040	19040	19040	0
247	20230613	152000	337990870	19040	19040	19040	19040	0
248	20230613	151900	337990870	19040	19030	19040	19030	84
249	20230613	151800	336391970	19040	19060	19060	19030	680
250	20230613	151700	323439750	19060	19060	19060	19060	12
251	20230613	151600	323211030	19060	19080	19080	19060	37
252	20230613	151500	322505740	19080	19060	19080	19060	11
253	20230613	151400	322295900	19080	19080	19080	19080	4
254	20230613	151300	322219580	19080	19080	19080	19080	6
255	20230613	151200	322105100	19080	19060	19080	19060	6
256	20230613	151100	321990660	19060	19060	19060	19060	0
257	20230613	151000	321990660	19060	19060	19060	19060	0
258	20230613	150900	321990660	19060	19060	19060	19060	1
259	20230613	150800	321971600	19080	19070	19080	19070	3
260	20230613	150700	321914380	19060	19060	19060	19060	2
261	20230613	150600	321876260	19060	19060	19060	19060	4
262	20230613	150500	321800020	19050	19050	19050	19050	22
263	20230613	150400	321380920	19050	19050	19050	19050	57
264	20230613	150300	320295070	19050	19050	19050	19050	1
265	20230613	150200	320276020	19060	19060	19060	19060	0
266	20230613	150100	320276020	19060	19060	19060	19060	0
267	20230613	150000	320276020	19060	19060	19060	19060	2
268	20230613	145900	320237900	19050	19070	19070	19050	5
269	20230613	145800	320142610	19070	19070	19070	19070	22
270	20230613	145700	319723070	19070	19080	19080	19070	64
271	20230613	145600	318501970	19090	19090	19090	19090	5
272	20230613	145500	318406520	19090	19090	19090	19090	7
273	20230613	145400	318272890	19090	19090	19090	19090	10
274	20230613	145300	318081990	19090	19150	19150	19090	118
275	20230613	145200	315828170	19110	19120	19120	19110	146
276	20230613	145100	313037900	19160	19130	19160	19130	9
277	20230613	145000	312865700	19110	19110	19110	19110	0
278	20230613	144900	312865700	19110	19110	19110	19110	3
279	20230613	144800	312808370	19110	19110	19110	19110	10
280	20230613	144700	312617270	19110	19110	19110	19110	0
281	20230613	144600	312617270	19110	19110	19110	19110	6
282	20230613	144500	312502610	19120	19120	19120	19120	107
283	20230613	144400	310456770	19120	19130	19130	19120	55
284	20230613	144300	309404630	19130	19130	19130	19130	0
285	20230613	144200	309404630	19130	19130	19130	19130	0
286	20230613	144100	309404630	19130	19130	19130	19130	0
287	20230613	144000	309404630	19130	19140	19140	19130	3
288	20230613	143900	309347230	19140	19140	19140	19140	4
289	20230613	143800	309270670	19140	19120	19150	19120	54
290	20230613	143700	308238120	19120	19120	19120	19120	0
291	20230613	143600	308238120	19120	19120	19120	19120	0
292	20230613	143500	308238120	19120	19120	19120	19120	0
293	20230613	143400	308238120	19120	19150	19150	19120	16
294	20230613	143300	307932110	19150	19150	19150	19150	2
295	20230613	143200	307893810	19120	19120	19120	19120	0
296	20230613	143100	307893810	19120	19120	19120	19120	0
297	20230613	143000	307893810	19120	19120	19120	19120	0
298	20230613	142900	307893810	19120	19140	19140	19120	52
299	20230613	142800	306899460	19140	19140	19140	19140	4
300	20230613	142700	306822900	19140	19140	19140	19140	4
301	20230613	142600	306746340	19140	19140	19140	19140	29
302	20230613	142500	306191280	19150	19160	19160	19150	18
303	20230613	142400	305846480	19140	19140	19140	19140	0
304	20230613	142300	305846480	19140	19140	19140	19140	1
305	20230613	142200	305827340	19170	19170	19170	19170	0
306	20230613	142100	305827340	19170	19170	19170	19170	0
307	20230613	142000	305827340	19170	19170	19170	19170	0
308	20230613	141900	305827340	19170	19170	19170	19170	0
309	20230613	141800	305827340	19170	19170	19170	19170	0
310	20230613	141700	305827340	19170	19170	19170	19170	0
311	20230613	141600	305827340	19170	19170	19170	19170	0
312	20230613	141500	305827340	19170	19190	19190	19150	216
313	20230613	141400	301690720	19200	19150	19200	19150	500
314	20230613	141300	292101980	19150	19150	19150	19150	0
315	20230613	141200	292101980	19150	19150	19150	19150	1
316	20230613	141100	292082830	19120	19120	19120	19120	0
317	20230613	141000	292082830	19120	19120	19120	19120	59
318	20230613	140900	290954750	19150	19130	19150	19130	109
319	20230613	140800	288867540	19140	19140	19140	19140	514
320	20230613	140700	279029580	19140	19140	19140	19140	0
321	20230613	140600	279029580	19140	19140	19140	19140	9
322	20230613	140500	278857320	19120	19120	19120	19120	0
323	20230613	140400	278857320	19120	19120	19120	19120	10
324	20230613	140300	278666120	19140	19140	19140	19140	0
325	20230613	140200	278666120	19140	19140	19140	19140	0
326	20230613	140100	278666120	19140	19140	19140	19140	0
327	20230613	140000	278666120	19140	19140	19140	19140	0
328	20230613	135900	278666120	19140	19110	19140	19110	285
329	20230613	135800	273211760	19110	19110	19110	19110	5
330	20230613	135700	273116210	19100	19100	19100	19100	0
331	20230613	135600	273116210	19100	19100	19100	19100	0
332	20230613	135500	273116210	19100	19100	19100	19100	0
333	20230613	135400	273116210	19100	19100	19100	19100	0
334	20230613	135300	273116210	19100	19100	19100	19100	0
335	20230613	135200	273116210	19100	19100	19100	19100	0
336	20230613	135100	273116210	19100	19110	19140	19100	543
337	20230613	135000	262738950	19110	19110	19110	19110	7
338	20230613	134900	262605180	19140	19140	19140	19140	0
339	20230613	134800	262605180	19140	19100	19140	19100	103
340	20230613	134700	260636460	19090	19090	19090	19090	0
341	20230613	134600	260636460	19090	19090	19090	19090	15
342	20230613	134500	260350110	19090	19090	19090	19090	3
343	20230613	134400	260292840	19090	19090	19090	19090	0
344	20230613	134300	260292840	19090	19090	19090	19090	1
345	20230613	134200	260273750	19090	19090	19090	19090	11
346	20230613	134100	260063760	19090	19090	19090	19090	10
347	20230613	134000	259872860	19090	19090	19090	19090	3
348	20230613	133900	259815590	19090	19090	19090	19090	0
349	20230613	133800	259815590	19090	19090	19090	19090	13
350	20230613	133700	259567420	19090	19090	19090	19090	0
351	20230613	133600	259567420	19090	19090	19090	19090	1
352	20230613	133500	259548330	19080	19080	19080	19080	5
353	20230613	133400	259452930	19090	19080	19090	19080	5
354	20230613	133300	259357520	19080	19080	19090	19080	25
355	20230613	133200	258880310	19090	19080	19090	19080	17
356	20230613	133100	258555810	19080	19080	19080	19080	12
357	20230613	133000	258326850	19080	19080	19080	19080	25
358	20230613	132900	257849850	19080	19080	19080	19080	53
359	20230613	132800	256838610	19080	19080	19090	19080	571
360	20230613	132700	245943730	19090	19090	19090	19090	20
361	20230613	132600	245561930	19090	19090	19090	19070	861
362	20230613	132500	229141090	19090	19090	19090	19090	26
363	20230613	132400	228644750	19090	19090	19090	19090	0
364	20230613	132300	228644750	19090	19090	19090	19080	198
365	20230613	132200	224865830	19110	19110	19110	19110	20
366	20230613	132100	224483630	19110	19110	19110	19110	0
367	20230613	132000	224483630	19110	19110	19110	19110	26
368	20230613	131900	223986770	19120	19120	19120	19120	2
369	20230613	131800	223948530	19130	19160	19160	19130	429
370	20230613	131700	215732970	19160	19160	19160	19160	43
371	20230613	131600	214909090	19160	19160	19160	19160	12
372	20230613	131500	214679170	19160	19160	19160	19160	10
373	20230613	131400	214487570	19160	19160	19160	19160	205
374	20230613	131300	210559770	19160	19160	19160	19160	0
375	20230613	131200	210559770	19160	19160	19160	19160	0
376	20230613	131100	210559770	19160	19160	19160	19160	3
377	20230613	131000	210502290	19160	19160	19160	19160	14
378	20230613	130900	210234050	19160	19160	19160	19160	52
379	20230613	130800	209237730	19160	19160	19160	19160	5
380	20230613	130700	209141930	19160	19170	19170	19160	59
381	20230613	130600	208010950	19160	19160	19160	19160	0
382	20230613	130500	208010950	19160	19160	19160	19160	3
383	20230613	130400	207953470	19160	19160	19160	19160	0
384	20230613	130300	207953470	19160	19160	19160	19160	15
385	20230613	130200	207666070	19170	19170	19170	19170	1
386	20230613	130100	207646900	19160	19160	19160	19160	3
387	20230613	130000	207589420	19160	19160	19160	19160	0
388	20230613	125900	207589420	19160	19150	19160	19150	60
389	20230613	125800	206439850	19150	19150	19150	19150	11
390	20230613	125700	206229200	19150	19150	19150	19150	9
391	20230613	125600	206056850	19150	19160	19160	19150	159
392	20230613	125500	203010480	19160	19160	19160	19160	0
393	20230613	125400	203010480	19160	19190	19190	19160	518
394	20230613	125300	193081830	19190	19190	19190	19190	3
395	20230613	125200	193024260	19190	19190	19190	19190	7
396	20230613	125100	192889930	19190	19190	19200	19190	12
397	20230613	125000	192659640	19200	19190	19200	19190	114
398	20230613	124900	190471950	19190	19190	19190	19190	104
399	20230613	124800	188476190	19200	19200	19200	19200	19
400	20230613	124700	188111390	19200	19200	19200	19200	5
401	20230613	124600	188015390	19200	19210	19210	19200	76
402	20230613	124500	186556080	19210	19210	19210	19210	0
403	20230613	124400	186556080	19210	19210	19210	19210	0
404	20230613	124300	186556080	19210	19210	19210	19210	21
405	20230613	124200	186152670	19210	19210	19210	19210	3
406	20230613	124100	186095040	19190	19190	19190	19190	0
407	20230613	124000	186095040	19190	19190	19190	19190	2
408	20230613	123900	186056660	19210	19210	19210	19210	0
409	20230613	123800	186056660	19210	19210	19210	19210	0
410	20230613	123700	186056660	19210	19210	19210	19210	0
411	20230613	123600	186056660	19210	19210	19210	19210	0
412	20230613	123500	186056660	19210	19210	19210	19210	0
413	20230613	123400	186056660	19210	19190	19210	19190	14
414	20230613	123300	185787980	19190	19190	19190	19190	0
415	20230613	123200	185787980	19190	19190	19190	19190	100
416	20230613	123100	183868980	19190	19190	19190	19190	0
417	20230613	123000	183868980	19190	19190	19190	19190	2
418	20230613	122900	183830600	19190	19200	19200	19190	30
419	20230613	122800	183254720	19200	19200	19200	19200	0
420	20230613	122700	183254720	19200	19200	19200	19200	147
421	20230613	122600	180432320	19200	19190	19200	19190	53
422	20230613	122500	179415180	19190	19190	19190	19190	0
423	20230613	122400	179415180	19190	19180	19190	19180	200
424	20230613	122300	175577220	19170	19170	19170	19170	0
425	20230613	122200	175577220	19170	19170	19170	19170	0
426	20230613	122100	175577220	19170	19170	19170	19170	1
427	20230613	122000	175558050	19170	19170	19170	19170	3
428	20230613	121900	175500540	19170	19170	19170	19170	33
429	20230613	121800	174867930	19170	19170	19170	19170	4
430	20230613	121700	174791250	19180	19170	19180	19170	9
431	20230613	121600	174618710	19170	19170	19170	19170	8
432	20230613	121500	174465350	19170	19170	19170	19170	144
433	20230613	121400	171704870	19190	19190	19190	19190	3
434	20230613	121300	171647300	19190	19190	19190	19190	0
435	20230613	121200	171647300	19190	19190	19190	19190	14
436	20230613	121100	171378640	19190	19190	19190	19190	9
437	20230613	121000	171205930	19170	19170	19170	19170	0
438	20230613	120900	171205930	19170	19170	19170	19170	3
439	20230613	120800	171148420	19170	19170	19170	19170	0
440	20230613	120700	171148420	19170	19170	19170	19170	0
441	20230613	120600	171148420	19170	19170	19170	19170	3
442	20230613	120500	171090910	19170	19170	19170	19170	3
443	20230613	120400	171033400	19170	19170	19170	19170	4
444	20230613	120300	170956720	19170	19170	19170	19170	45
445	20230613	120200	170094070	19190	19190	19190	19190	3
446	20230613	120100	170036500	19170	19170	19170	19170	2
447	20230613	120000	169998160	19190	19190	19190	19190	1
448	20230613	115900	169978970	19190	19190	19190	19190	0
449	20230613	115800	169978970	19190	19190	19190	19190	0
450	20230613	115700	169978970	19190	19190	19190	19190	0
451	20230613	115600	169978970	19190	19190	19190	19190	1
452	20230613	115500	169959780	19190	19190	19190	19190	1
453	20230613	115400	169940590	19160	19160	19160	19160	0
454	20230613	115300	169940590	19160	19160	19160	19160	0
455	20230613	115200	169940590	19160	19160	19160	19160	0
456	20230613	115100	169940590	19160	19160	19160	19160	0
457	20230613	115000	169940590	19160	19160	19160	19160	0
458	20230613	114900	169940590	19160	19160	19160	19160	292
459	20230613	114800	164345870	19160	19160	19160	19160	3
460	20230613	114700	164288390	19150	19150	19150	19150	0
461	20230613	114600	164288390	19150	19150	19150	19150	2
462	20230613	114500	164250090	19150	19150	19150	19150	3
463	20230613	114400	164192640	19150	19150	19150	19150	0
464	20230613	114300	164192640	19150	19150	19150	19150	0
465	20230613	114200	164192640	19150	19150	19150	19150	18
466	20230613	114100	163847940	19140	19140	19140	19140	1
467	20230613	114000	163828800	19130	19130	19130	19130	0
468	20230613	113900	163828800	19130	19130	19130	19130	0
469	20230613	113800	163828800	19130	19130	19130	19130	5
470	20230613	113700	163733150	19140	19140	19140	19140	0
471	20230613	113600	163733150	19140	19150	19150	19140	719
472	20230613	113500	149967450	19160	19160	19160	19160	0
473	20230613	113400	149967450	19160	19160	19160	19160	4
474	20230613	113300	149890810	19160	19150	19160	19150	134
475	20230613	113200	147324360	19140	19140	19150	19140	9
476	20230613	113100	147152070	19150	19150	19150	19150	38
477	20230613	113000	146424370	19150	19140	19150	19140	6
478	20230613	112900	146309490	19150	19150	19150	19150	0
479	20230613	112800	146309490	19150	19150	19150	19150	4
480	20230613	112700	146232890	19150	19150	19150	19150	9
481	20230613	112600	146060540	19150	19150	19150	19150	3
482	20230613	112500	146003090	19150	19150	19150	19150	10
483	20230613	112400	145811590	19150	19140	19150	19140	4
484	20230613	112300	145735000	19140	19150	19150	19140	19
485	20230613	112200	145371160	19150	19150	19150	19150	13
486	20230613	112100	145122210	19150	19150	19150	19150	10
487	20230613	112000	144930710	19140	19150	19150	19140	5
488	20230613	111900	144834980	19150	19150	19150	19150	1
489	20230613	111800	144815830	19110	19110	19110	19110	0
490	20230613	111700	144815830	19110	19110	19110	19110	1
491	20230613	111600	144796720	19090	19090	19090	19090	0
492	20230613	111500	144796720	19090	19090	19090	19090	0
493	20230613	111400	144796720	19090	19090	19090	19090	0
494	20230613	111300	144796720	19090	19090	19090	19090	0
495	20230613	111200	144796720	19090	19060	19090	19060	3
496	20230613	111100	144739480	19060	19090	19090	19060	6
497	20230613	111000	144625090	19060	19070	19070	19060	200
498	20230613	110900	140813070	19060	19060	19060	19060	0
499	20230613	110800	140813070	19060	19060	19060	19060	1
500	20230613	110700	140794010	19050	19050	19050	19050	0
501	20230613	110600	140794010	19050	19050	19050	19050	36
502	20230613	110500	140108210	19040	19040	19040	19040	0
503	20230613	110400	140108210	19040	19040	19040	19040	0
504	20230613	110300	140108210	19040	19040	19040	19040	7
505	20230613	110200	139974930	19040	19050	19050	19040	94
506	20230613	110100	138185120	19040	19040	19040	19040	0
507	20230613	110000	138185120	19040	19040	19040	19040	1
508	20230613	105900	138166080	19080	19080	19080	19080	0
509	20230613	105800	138166080	19080	19070	19080	19040	478
510	20230613	105700	129055900	19100	19120	19120	19070	1030
511	20230613	105600	109383190	19130	19130	19130	19130	4
512	20230613	105500	109306670	19130	19130	19130	19130	0
513	20230613	105400	109306670	19130	19130	19130	19130	0
514	20230613	105300	109306670	19130	19130	19130	19130	0
515	20230613	105200	109306670	19130	19130	19130	19130	25
516	20230613	105100	108828420	19160	19160	19160	19160	1
517	20230613	105000	108809260	19130	19130	19130	19130	2
518	20230613	104900	108771000	19070	19070	19070	19070	0
519	20230613	104800	108771000	19070	19070	19070	19070	0
520	20230613	104700	108771000	19070	19160	19160	19070	44
521	20230613	104600	107929840	19170	19170	19170	19170	6
522	20230613	104500	107814820	19200	19200	19200	19200	15
523	20230613	104400	107526820	19150	19150	19150	19150	0
524	20230613	104300	107526820	19150	19150	19150	19150	0
525	20230613	104200	107526820	19150	19150	19150	19150	1
526	20230613	104100	107507670	19120	19120	19120	19120	0
527	20230613	104000	107507670	19120	19120	19120	19120	0
528	20230613	103900	107507670	19120	19120	19120	19120	5
529	20230613	103800	107412070	19100	19100	19100	19100	0
530	20230613	103700	107412070	19100	19100	19100	19100	1
531	20230613	103600	107392970	19030	19030	19030	19030	0
532	20230613	103500	107392970	19030	19030	19030	19030	0
533	20230613	103400	107392970	19030	19030	19030	19030	0
534	20230613	103300	107392970	19030	19030	19030	19030	0
535	20230613	103200	107392970	19030	19130	19130	19030	148
536	20230613	103100	104567740	19070	19070	19070	19070	10
537	20230613	103000	104377040	19070	19060	19070	19060	2
538	20230613	102900	104338910	19010	19020	19050	19010	468
539	20230613	102800	95441600	19020	19070	19070	19020	635
540	20230613	102700	83354790	19080	19150	19150	19080	455
541	20230613	102600	74665590	19130	19250	19290	19130	879
542	20230613	102500	57779540	19290	19270	19290	19270	297
543	20230613	102400	52051370	19250	19260	19260	19250	88
544	20230613	102300	50357350	19260	19260	19260	19260	0
545	20230613	102200	50357350	19260	19290	19290	19260	113
546	20230613	102100	48180670	19270	19290	19290	19270	4
547	20230613	102000	48103530	19290	19290	19290	19290	1
548	20230613	101900	48084240	19260	19260	19260	19260	0
549	20230613	101800	48084240	19260	19260	19260	19260	0
550	20230613	101700	48084240	19260	19260	19260	19260	60
551	20230613	101600	46928640	19290	19290	19290	19290	0
552	20230613	101500	46928640	19290	19290	19290	19290	3
553	20230613	101400	46870770	19290	19290	19290	19290	1
554	20230613	101300	46851480	19290	19290	19290	19290	3
555	20230613	101200	46793610	19280	19280	19280	19280	0
556	20230613	101100	46793610	19280	19280	19280	19280	3
557	20230613	101000	46735770	19260	19260	19260	19260	0
558	20230613	100900	46735770	19260	19270	19270	19260	5
559	20230613	100800	46639460	19290	19290	19290	19290	0
560	20230613	100700	46639460	19290	19290	19290	19290	0
561	20230613	100600	46639460	19290	19290	19290	19290	0
562	20230613	100500	46639460	19290	19290	19290	19290	2
563	20230613	100400	46600880	19290	19290	19290	19290	0
564	20230613	100300	46600880	19290	19290	19290	19290	52
565	20230613	100200	45597800	19290	19290	19290	19290	0
566	20230613	100100	45597800	19290	19250	19290	19250	104
567	20230613	100000	43595640	19290	19290	19290	19290	1
568	20230613	095900	43576350	19290	19290	19290	19290	3
569	20230613	095800	43518480	19250	19250	19250	19250	69
570	20230613	095700	42190230	19230	19230	19230	19230	0
571	20230613	095600	42190230	19230	19270	19270	19230	26
572	20230613	095500	41689550	19280	19290	19290	19280	68
573	20230613	095400	40378480	19290	19290	19290	19290	0
574	20230613	095300	40378480	19290	19290	19290	19290	3
575	20230613	095200	40320610	19290	19280	19290	19280	3
576	20230613	095100	40262760	19290	19290	19290	19290	3
577	20230613	095000	40204890	19280	19280	19280	19280	3
578	20230613	094900	40147050	19290	19290	19290	19290	4
579	20230613	094800	40069890	19290	19290	19290	19290	0
580	20230613	094700	40069890	19290	19290	19290	19290	3
581	20230613	094600	40012020	19290	19290	19290	19290	1
582	20230613	094500	39992730	19290	19280	19290	19280	6
583	20230613	094400	39877020	19290	19290	19290	19280	20
584	20230613	094300	39491250	19290	19290	19290	19290	0
585	20230613	094200	39491250	19290	19290	19290	19290	4
586	20230613	094100	39414090	19290	19290	19290	19290	3
587	20230613	094000	39356220	19280	19280	19280	19280	2
588	20230613	093900	39317660	19290	19280	19290	19280	4
589	20230613	093800	39240510	19290	19290	19290	19290	3
590	20230613	093700	39182640	19290	19290	19290	19290	1
591	20230613	093600	39163350	19280	19300	19300	19280	271
592	20230613	093500	33938230	19280	19270	19280	19270	281
593	20230613	093400	28520650	19280	19280	19280	19280	0
594	20230613	093300	28520650	19280	19280	19280	19280	1
595	20230613	093200	28501370	19280	19280	19280	19280	2
596	20230613	093100	28462810	19280	19280	19280	19280	218
597	20230613	093000	24259770	19290	19270	19290	19270	41
598	20230613	092900	23469580	19280	19280	19280	19280	0
599	20230613	092800	23469580	19280	19280	19280	19280	0
600	20230613	092700	23469580	19280	19280	19280	19280	60
601	20230613	092600	22312780	19300	19300	19300	19300	0
602	20230613	092500	22312780	19300	19300	19300	19300	0
603	20230613	092400	22312780	19300	19300	19300	19300	0
604	20230613	092300	22312780	19300	19300	19300	19300	0
605	20230613	092200	22312780	19300	19300	19300	19300	2
606	20230613	092100	22274180	19300	19300	19300	19300	2
607	20230613	092000	22235580	19300	19280	19300	19280	63
608	20230613	091900	21019880	19300	19280	19300	19280	177
609	20230613	091800	17607300	19280	19280	19280	19280	4
610	20230613	091700	17530180	19280	19330	19330	19280	84
611	20230613	091600	15910610	19300	19310	19310	19300	57
612	20230613	091500	14810410	19330	19330	19330	19330	1
613	20230613	091400	14791080	19320	19320	19320	19320	0
614	20230613	091300	14791080	19320	19320	19320	19320	14
615	20230613	091200	14520600	19320	19320	19320	19320	0
616	20230613	091100	14520600	19320	19320	19320	19320	42
617	20230613	091000	13709160	19330	19310	19330	19310	5
618	20230613	090900	13612560	19310	19300	19310	19300	171
619	20230613	090800	10312250	19300	19300	19300	19300	16
620	20230613	090700	10003450	19300	19310	19320	19300	71
621	20230613	090600	8632140	19300	19230	19300	19230	7
622	20230613	090500	8497270	19160	19160	19160	19160	20
623	20230613	090400	8114070	19350	19350	19350	19350	0
624	20230613	090300	8114070	19350	19350	19350	19350	0
625	20230613	090200	8114070	19350	19350	19350	19350	2
626	20230613	090100	8075370	19370	19340	19370	19020	313
627	20230613	090000	2079810	19370	19250	19370	19250	108