KissMeData/101930/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200300	411863520	11770	11770	11770	11770	2114
3	20230613	200200	411863520	11770	11770	11770	11770	0
4	20230613	200100	411863520	11770	11770	11770	11770	0
5	20230613	200000	411863520	11770	11770	11770	11770	0
6	20230613	195900	411863520	11770	11770	11770	11770	0
7	20230613	195800	411863520	11770	11770	11770	11770	0
8	20230613	195700	411863520	11770	11770	11770	11770	0
9	20230613	195600	411863520	11770	11770	11770	11770	0
10	20230613	195500	411863520	11770	11770	11770	11770	0
11	20230613	195400	411863520	11770	11770	11770	11770	0
12	20230613	195300	411863520	11770	11770	11770	11770	0
13	20230613	195200	411863520	11770	11770	11770	11770	0
14	20230613	195100	411863520	11770	11770	11770	11770	0
15	20230613	195000	411863520	11770	11770	11770	11770	0
16	20230613	194900	411863520	11770	11770	11770	11770	0
17	20230613	194800	411863520	11770	11770	11770	11770	0
18	20230613	194700	411863520	11770	11770	11770	11770	0
19	20230613	194600	411863520	11770	11770	11770	11770	0
20	20230613	194500	411863520	11770	11770	11770	11770	0
21	20230613	194400	411863520	11770	11770	11770	11770	0
22	20230613	194300	411863520	11770	11770	11770	11770	0
23	20230613	194200	411863520	11770	11770	11770	11770	0
24	20230613	194100	411863520	11770	11770	11770	11770	0
25	20230613	194000	411863520	11770	11770	11770	11770	0
26	20230613	193900	411863520	11770	11770	11770	11770	0
27	20230613	193800	411863520	11770	11770	11770	11770	0
28	20230613	193700	411863520	11770	11770	11770	11770	0
29	20230613	193600	411863520	11770	11770	11770	11770	0
30	20230613	193500	411863520	11770	11770	11770	11770	0
31	20230613	193400	411863520	11770	11770	11770	11770	0
32	20230613	193300	411863520	11770	11770	11770	11770	2114
33	20230613	193200	411863520	11770	11770	11770	11770	0
34	20230613	193100	411863520	11770	11770	11770	11770	0
35	20230613	193000	411863520	11770	11770	11770	11770	0
36	20230613	192900	411863520	11770	11770	11770	11770	0
37	20230613	192800	411863520	11770	11770	11770	11770	0
38	20230613	192700	411863520	11770	11770	11770	11770	0
39	20230613	192600	411863520	11770	11770	11770	11770	0
40	20230613	192500	411863520	11770	11770	11770	11770	0
41	20230613	192400	411863520	11770	11770	11770	11770	0
42	20230613	192300	411863520	11770	11770	11770	11770	0
43	20230613	192200	411863520	11770	11770	11770	11770	0
44	20230613	192100	411863520	11770	11770	11770	11770	0
45	20230613	192000	411863520	11770	11770	11770	11770	0
46	20230613	191900	411863520	11770	11770	11770	11770	0
47	20230613	191800	411863520	11770	11770	11770	11770	0
48	20230613	191700	411863520	11770	11770	11770	11770	0
49	20230613	191600	411863520	11770	11770	11770	11770	0
50	20230613	191500	411863520	11770	11770	11770	11770	0
51	20230613	191400	411863520	11770	11770	11770	11770	0
52	20230613	191300	411863520	11770	11770	11770	11770	0
53	20230613	191200	411863520	11770	11770	11770	11770	0
54	20230613	191100	411863520	11770	11770	11770	11770	0
55	20230613	191000	411863520	11770	11770	11770	11770	0
56	20230613	190900	411863520	11770	11770	11770	11770	0
57	20230613	190800	411863520	11770	11770	11770	11770	0
58	20230613	190700	411863520	11770	11770	11770	11770	0
59	20230613	190600	411863520	11770	11770	11770	11770	0
60	20230613	190500	411863520	11770	11770	11770	11770	0
61	20230613	190400	411863520	11770	11770	11770	11770	0
62	20230613	190300	411863520	11770	11770	11770	11770	2114
63	20230613	190200	411863520	11770	11770	11770	11770	0
64	20230613	190100	411863520	11770	11770	11770	11770	0
65	20230613	190000	411863520	11770	11770	11770	11770	0
66	20230613	185900	411863520	11770	11770	11770	11770	0
67	20230613	185800	411863520	11770	11770	11770	11770	0
68	20230613	185700	411863520	11770	11770	11770	11770	0
69	20230613	185600	411863520	11770	11770	11770	11770	0
70	20230613	185500	411863520	11770	11770	11770	11770	0
71	20230613	185400	411863520	11770	11770	11770	11770	0
72	20230613	185300	411863520	11770	11770	11770	11770	0
73	20230613	185200	411863520	11770	11770	11770	11770	0
74	20230613	185100	411863520	11770	11770	11770	11770	0
75	20230613	185000	411863520	11770	11770	11770	11770	0
76	20230613	184900	411863520	11770	11770	11770	11770	0
77	20230613	184800	411863520	11770	11770	11770	11770	0
78	20230613	184700	411863520	11770	11770	11770	11770	0
79	20230613	184600	411863520	11770	11770	11770	11770	0
80	20230613	184500	411863520	11770	11770	11770	11770	0
81	20230613	184400	411863520	11770	11770	11770	11770	0
82	20230613	184300	411863520	11770	11770	11770	11770	0
83	20230613	184200	411863520	11770	11770	11770	11770	0
84	20230613	184100	411863520	11770	11770	11770	11770	0
85	20230613	184000	411863520	11770	11770	11770	11770	0
86	20230613	183900	411863520	11770	11770	11770	11770	0
87	20230613	183800	411863520	11770	11770	11770	11770	0
88	20230613	183700	411863520	11770	11770	11770	11770	0
89	20230613	183600	411863520	11770	11770	11770	11770	0
90	20230613	183500	411863520	11770	11770	11770	11770	0
91	20230613	183400	411863520	11770	11770	11770	11770	0
92	20230613	183300	411863520	11770	11770	11770	11770	2114
93	20230613	183200	411863520	11770	11770	11770	11770	0
94	20230613	183100	411863520	11770	11770	11770	11770	0
95	20230613	183000	411863520	11770	11770	11770	11770	0
96	20230613	182900	411863520	11770	11770	11770	11770	0
97	20230613	182800	411863520	11770	11770	11770	11770	0
98	20230613	182700	411863520	11770	11770	11770	11770	0
99	20230613	182600	411863520	11770	11770	11770	11770	0
100	20230613	182500	411863520	11770	11770	11770	11770	0
101	20230613	182400	411863520	11770	11770	11770	11770	0
102	20230613	182300	411863520	11770	11770	11770	11770	0
103	20230613	182200	411863520	11770	11770	11770	11770	0
104	20230613	182100	411863520	11770	11770	11770	11770	0
105	20230613	182000	411863520	11770	11770	11770	11770	0
106	20230613	181900	411863520	11770	11770	11770	11770	0
107	20230613	181800	411863520	11770	11770	11770	11770	0
108	20230613	181700	411863520	11770	11770	11770	11770	0
109	20230613	181600	411863520	11770	11770	11770	11770	0
110	20230613	181500	411863520	11770	11770	11770	11770	0
111	20230613	181400	411863520	11770	11770	11770	11770	0
112	20230613	181300	411863520	11770	11770	11770	11770	0
113	20230613	181200	411863520	11770	11770	11770	11770	0
114	20230613	181100	411863520	11770	11770	11770	11770	0
115	20230613	181000	411863520	11770	11770	11770	11770	0
116	20230613	180900	411863520	11770	11770	11770	11770	0
117	20230613	180800	411863520	11770	11770	11770	11770	0
118	20230613	180700	411863520	11770	11770	11770	11770	0
119	20230613	180600	411863520	11770	11770	11770	11770	0
120	20230613	180500	411863520	11770	11770	11770	11770	0
121	20230613	180400	411863520	11770	11770	11770	11770	0
122	20230613	180300	411863520	11770	11770	11770	11770	2114
123	20230613	180200	411863520	11770	11770	11770	11770	0
124	20230613	180100	411863520	11770	11770	11770	11770	0
125	20230613	180000	411863520	11770	11770	11770	11770	0
126	20230613	175900	411863520	11770	11770	11770	11770	0
127	20230613	175800	411863520	11770	11770	11770	11770	0
128	20230613	175700	411863520	11770	11770	11770	11770	0
129	20230613	175600	411863520	11770	11770	11770	11770	0
130	20230613	175500	411863520	11770	11770	11770	11770	0
131	20230613	175400	411863520	11770	11770	11770	11770	0
132	20230613	175300	411863520	11770	11770	11770	11770	0
133	20230613	175200	411863520	11770	11770	11770	11770	0
134	20230613	175100	411863520	11770	11770	11770	11770	0
135	20230613	175000	411863520	11770	11770	11770	11770	0
136	20230613	174900	411863520	11770	11770	11770	11770	0
137	20230613	174800	411863520	11770	11770	11770	11770	0
138	20230613	174700	411863520	11770	11770	11770	11770	0
139	20230613	174600	411863520	11770	11770	11770	11770	0
140	20230613	174500	411863520	11770	11770	11770	11770	0
141	20230613	174400	411863520	11770	11770	11770	11770	0
142	20230613	174300	411863520	11770	11770	11770	11770	0
143	20230613	174200	411863520	11770	11770	11770	11770	0
144	20230613	174100	411863520	11770	11770	11770	11770	0
145	20230613	174000	411863520	11770	11770	11770	11770	0
146	20230613	173900	411863520	11770	11770	11770	11770	0
147	20230613	173800	411863520	11770	11770	11770	11770	0
148	20230613	173700	411863520	11770	11770	11770	11770	0
149	20230613	173600	411863520	11770	11770	11770	11770	0
150	20230613	173500	411863520	11770	11770	11770	11770	0
151	20230613	173400	411863520	11770	11770	11770	11770	0
152	20230613	173300	411863520	11770	11770	11770	11770	2114
153	20230613	173200	411863520	11770	11770	11770	11770	0
154	20230613	173100	411863520	11770	11770	11770	11770	0
155	20230613	173000	411863520	11770	11770	11770	11770	0
156	20230613	172900	411863520	11770	11770	11770	11770	0
157	20230613	172800	411863520	11770	11770	11770	11770	0
158	20230613	172700	411863520	11770	11770	11770	11770	0
159	20230613	172600	411863520	11770	11770	11770	11770	0
160	20230613	172500	411863520	11770	11770	11770	11770	0
161	20230613	172400	411863520	11770	11770	11770	11770	0
162	20230613	172300	411863520	11770	11770	11770	11770	0
163	20230613	172200	411863520	11770	11770	11770	11770	0
164	20230613	172100	411863520	11770	11770	11770	11770	0
165	20230613	172000	411863520	11770	11770	11770	11770	0
166	20230613	171900	411863520	11770	11770	11770	11770	0
167	20230613	171800	411863520	11770	11770	11770	11770	0
168	20230613	171700	411863520	11770	11770	11770	11770	0
169	20230613	171600	411863520	11770	11770	11770	11770	0
170	20230613	171500	411863520	11770	11770	11770	11770	0
171	20230613	171400	411863520	11770	11770	11770	11770	0
172	20230613	171300	411863520	11770	11770	11770	11770	0
173	20230613	171200	411863520	11770	11770	11770	11770	0
174	20230613	171100	411863520	11770	11770	11770	11770	0
175	20230613	171000	411863520	11770	11770	11770	11770	0
176	20230613	170900	411863520	11770	11770	11770	11770	0
177	20230613	170800	411863520	11770	11770	11770	11770	0
178	20230613	170700	411863520	11770	11770	11770	11770	0
179	20230613	170600	411863520	11770	11770	11770	11770	0
180	20230613	170500	411863520	11770	11770	11770	11770	0
181	20230613	170400	411863520	11770	11770	11770	11770	0
182	20230613	170300	411863520	11770	11770	11770	11770	2114
183	20230613	170200	411863520	11770	11770	11770	11770	0
184	20230613	170100	411863520	11770	11770	11770	11770	0
185	20230613	170000	411863520	11770	11770	11770	11770	0
186	20230613	165900	411863520	11770	11770	11770	11770	0
187	20230613	165800	411863520	11770	11770	11770	11770	0
188	20230613	165700	411863520	11770	11770	11770	11770	0
189	20230613	165600	411863520	11770	11770	11770	11770	0
190	20230613	165500	411863520	11770	11770	11770	11770	0
191	20230613	165400	411863520	11770	11770	11770	11770	0
192	20230613	165300	411863520	11770	11770	11770	11770	0
193	20230613	165200	411863520	11770	11770	11770	11770	0
194	20230613	165100	411863520	11770	11770	11770	11770	0
195	20230613	165000	411863520	11770	11770	11770	11770	0
196	20230613	164900	411863520	11770	11770	11770	11770	0
197	20230613	164800	411863520	11770	11770	11770	11770	0
198	20230613	164700	411863520	11770	11770	11770	11770	0
199	20230613	164600	411863520	11770	11770	11770	11770	0
200	20230613	164500	411863520	11770	11770	11770	11770	0
201	20230613	164400	411863520	11770	11770	11770	11770	0
202	20230613	164300	411863520	11770	11770	11770	11770	0
203	20230613	164200	411863520	11770	11770	11770	11770	0
204	20230613	164100	411863520	11770	11770	11770	11770	0
205	20230613	164000	411863520	11770	11770	11770	11770	0
206	20230613	163900	411863520	11770	11770	11770	11770	0
207	20230613	163800	411863520	11770	11770	11770	11770	0
208	20230613	163700	411863520	11770	11770	11770	11770	0
209	20230613	163600	411863520	11770	11770	11770	11770	0
210	20230613	163500	411863520	11770	11770	11770	11770	0
211	20230613	163400	411863520	11770	11770	11770	11770	0
212	20230613	163300	411863520	11770	11770	11770	11770	2114
213	20230613	163200	411863520	11770	11770	11770	11770	0
214	20230613	163100	411863520	11770	11770	11770	11770	0
215	20230613	163000	411863520	11770	11770	11770	11770	0
216	20230613	162900	411863520	11770	11770	11770	11770	0
217	20230613	162800	411863520	11770	11770	11770	11770	0
218	20230613	162700	411863520	11770	11770	11770	11770	0
219	20230613	162600	411863520	11770	11770	11770	11770	0
220	20230613	162500	411863520	11770	11770	11770	11770	0
221	20230613	162400	411863520	11770	11770	11770	11770	0
222	20230613	162300	411863520	11770	11770	11770	11770	0
223	20230613	162200	411863520	11770	11770	11770	11770	0
224	20230613	162100	411863520	11770	11770	11770	11770	0
225	20230613	162000	411863520	11770	11770	11770	11770	0
226	20230613	161900	411863520	11770	11770	11770	11770	0
227	20230613	161800	411863520	11770	11770	11770	11770	0
228	20230613	161700	411863520	11770	11770	11770	11770	0
229	20230613	161600	411863520	11770	11770	11770	11770	0
230	20230613	161500	411863520	11770	11770	11770	11770	0
231	20230613	161400	411863520	11770	11770	11770	11770	0
232	20230613	161300	411863520	11770	11770	11770	11770	0
233	20230613	161200	411863520	11770	11770	11770	11770	0
234	20230613	161100	411863520	11770	11770	11770	11770	0
235	20230613	161000	411863520	11770	11770	11770	11770	0
236	20230613	160900	411863520	11770	11770	11770	11770	0
237	20230613	160800	411863520	11770	11770	11770	11770	0
238	20230613	160700	411863520	11770	11770	11770	11770	0
239	20230613	160600	411863520	11770	11770	11770	11770	0
240	20230613	160500	411863520	11770	11770	11770	11770	0
241	20230613	160400	411863520	11770	11770	11770	11770	0
242	20230613	160300	411863520	11770	11770	11770	11770	2114
243	20230613	160200	411863520	11770	11770	11770	11770	0
244	20230613	160100	411863520	11770	11770	11770	11770	0
245	20230613	160000	411863520	11770	11770	11770	11770	0
246	20230613	155900	411863520	11770	11770	11770	11770	0
247	20230613	155800	411863520	11770	11770	11770	11770	0
248	20230613	155700	411863520	11770	11770	11770	11770	0
249	20230613	155600	411863520	11770	11770	11770	11770	0
250	20230613	155500	411863520	11770	11770	11770	11770	0
251	20230613	155400	411863520	11770	11770	11770	11770	0
252	20230613	155300	411863520	11770	11770	11770	11770	0
253	20230613	155200	411863520	11770	11770	11770	11770	0
254	20230613	155100	411863520	11770	11770	11770	11770	0
255	20230613	155000	411863520	11770	11770	11770	11770	0
256	20230613	154900	411863520	11770	11770	11770	11770	0
257	20230613	154800	411863520	11770	11770	11770	11770	0
258	20230613	154700	411863520	11770	11770	11770	11770	0
259	20230613	154600	411863520	11770	11770	11770	11770	0
260	20230613	154500	411863520	11770	11770	11770	11770	0
261	20230613	154400	411863520	11770	11770	11770	11770	0
262	20230613	154300	411863520	11770	11770	11770	11770	0
263	20230613	154200	411863520	11770	11770	11770	11770	0
264	20230613	154100	411863520	11770	11770	11770	11770	0
265	20230613	154000	411863520	11770	11770	11770	11770	0
266	20230613	153900	411863520	11770	11770	11770	11770	0
267	20230613	153800	411863520	11770	11770	11770	11770	0
268	20230613	153700	411863520	11770	11770	11770	11770	0
269	20230613	153600	411863520	11770	11770	11770	11770	0
270	20230613	153500	411863520	11770	11770	11770	11770	0
271	20230613	153400	411863520	11770	11770	11770	11770	0
272	20230613	153300	411863520	11770	11770	11770	11770	2114
273	20230613	153200	411863520	11770	11770	11770	11770	0
274	20230613	153100	411863520	11770	11770	11770	11770	0
275	20230613	153000	411863520	11770	11770	11770	11770	2114
276	20230613	152900	386981740	11720	11720	11720	11720	0
277	20230613	152800	386981740	11720	11720	11720	11720	0
278	20230613	152700	386981740	11720	11720	11720	11720	0
279	20230613	152600	386981740	11720	11720	11720	11720	0
280	20230613	152500	386981740	11720	11720	11720	11720	0
281	20230613	152400	386981740	11720	11720	11720	11720	0
282	20230613	152300	386981740	11720	11720	11720	11720	0
283	20230613	152200	386981740	11720	11720	11720	11720	0
284	20230613	152100	386981740	11720	11720	11720	11720	0
285	20230613	152000	386981740	11720	11720	11720	11720	0
286	20230613	151900	386981740	11720	11720	11720	11720	1
287	20230613	151800	386970020	11720	11670	11720	11670	70
288	20230613	151700	386152970	11670	11680	11680	11670	1000
289	20230613	151600	374478650	11700	11700	11700	11700	0
290	20230613	151500	374478650	11700	11700	11700	11700	13
291	20230613	151400	374326550	11700	11700	11700	11700	0
292	20230613	151300	374326550	11700	11700	11700	11700	0
293	20230613	151200	374326550	11700	11700	11700	11700	0
294	20230613	151100	374326550	11700	11680	11700	11680	10
295	20230613	151000	374209650	11690	11690	11690	11690	0
296	20230613	150900	374209650	11690	11690	11690	11690	10
297	20230613	150800	374092750	11690	11690	11690	11690	10
298	20230613	150700	373975850	11680	11680	11680	11680	0
299	20230613	150600	373975850	11680	11680	11680	11680	0
300	20230613	150500	373975850	11680	11680	11680	11680	33
301	20230613	150400	373590410	11720	11720	11720	11720	1
302	20230613	150300	373578690	11680	11680	11680	11680	0
303	20230613	150200	373578690	11680	11680	11680	11680	1020
304	20230613	150100	361665090	11700	11700	11700	11700	10
305	20230613	150000	361548090	11720	11720	11720	11720	0
306	20230613	145900	361548090	11720	11720	11720	11720	50
307	20230613	145800	360962090	11690	11690	11690	11690	0
308	20230613	145700	360962090	11690	11690	11690	11690	0
309	20230613	145600	360962090	11690	11690	11690	11690	0
310	20230613	145500	360962090	11690	11690	11690	11690	0
311	20230613	145400	360962090	11690	11690	11690	11690	0
312	20230613	145300	360962090	11690	11690	11690	11690	210
313	20230613	145200	358507190	11720	11720	11720	11720	2
314	20230613	145100	358483750	11720	11720	11720	11720	1
315	20230613	145000	358472030	11680	11720	11720	11680	16
316	20230613	144900	358285110	11690	11690	11690	11690	0
317	20230613	144800	358285110	11690	11690	11690	11690	0
318	20230613	144700	358285110	11690	11690	11690	11690	3
319	20230613	144600	358250040	11670	11670	11670	11670	0
320	20230613	144500	358250040	11670	11670	11670	11670	0
321	20230613	144400	358250040	11670	11670	11670	11670	0
322	20230613	144300	358250040	11670	11670	11670	11670	0
323	20230613	144200	358250040	11670	11670	11670	11670	0
324	20230613	144100	358250040	11670	11670	11670	11670	0
325	20230613	144000	358250040	11670	11670	11670	11670	0
326	20230613	143900	358250040	11670	11670	11670	11670	0
327	20230613	143800	358250040	11670	11680	11680	11670	5
328	20230613	143700	358191680	11720	11720	11720	11720	0
329	20230613	143600	358191680	11720	11720	11720	11720	1
330	20230613	143500	358179960	11670	11670	11670	11670	0
331	20230613	143400	358179960	11670	11670	11670	11670	0
332	20230613	143300	358179960	11670	11670	11670	11670	0
333	20230613	143200	358179960	11670	11670	11670	11670	1
334	20230613	143100	358168290	11670	11670	11670	11670	0
335	20230613	143000	358168290	11670	11670	11670	11670	0
336	20230613	142900	358168290	11670	11670	11670	11670	0
337	20230613	142800	358168290	11670	11670	11670	11670	0
338	20230613	142700	358168290	11670	11670	11670	11670	0
339	20230613	142600	358168290	11670	11670	11670	11670	0
340	20230613	142500	358168290	11670	11670	11670	11670	0
341	20230613	142400	358168290	11670	11670	11670	11670	0
342	20230613	142300	358168290	11670	11670	11670	11670	0
343	20230613	142200	358168290	11670	11670	11670	11670	0
344	20230613	142100	358168290	11670	11670	11670	11670	0
345	20230613	142000	358168290	11670	11670	11670	11670	0
346	20230613	141900	358168290	11670	11670	11670	11670	0
347	20230613	141800	358168290	11670	11670	11670	11670	0
348	20230613	141700	358168290	11670	11690	11690	11670	180
349	20230613	141600	356067650	11720	11720	11720	11720	0
350	20230613	141500	356067650	11720	11720	11720	11720	0
351	20230613	141400	356067650	11720	11720	11720	11720	0
352	20230613	141300	356067650	11720	11720	11720	11720	0
353	20230613	141200	356067650	11720	11720	11720	11720	0
354	20230613	141100	356067650	11720	11720	11720	11720	0
355	20230613	141000	356067650	11720	11720	11720	11720	0
356	20230613	140900	356067650	11720	11720	11720	11720	0
357	20230613	140800	356067650	11720	11720	11720	11720	0
358	20230613	140700	356067650	11720	11720	11720	11720	0
359	20230613	140600	356067650	11720	11720	11720	11720	0
360	20230613	140500	356067650	11720	11720	11720	11720	0
361	20230613	140400	356067650	11720	11720	11720	11720	0
362	20230613	140300	356067650	11720	11720	11720	11720	0
363	20230613	140200	356067650	11720	11720	11720	11720	0
364	20230613	140100	356067650	11720	11720	11720	11720	0
365	20230613	140000	356067650	11720	11720	11720	11720	0
366	20230613	135900	356067650	11720	11720	11720	11720	0
367	20230613	135800	356067650	11720	11720	11720	11720	0
368	20230613	135700	356067650	11720	11720	11720	11720	0
369	20230613	135600	356067650	11720	11720	11720	11720	0
370	20230613	135500	356067650	11720	11720	11720	11720	5
371	20230613	135400	356009050	11740	11740	11740	11740	0
372	20230613	135300	356009050	11740	11740	11740	11740	0
373	20230613	135200	356009050	11740	11740	11740	11740	0
374	20230613	135100	356009050	11740	11740	11740	11740	1
375	20230613	135000	355997310	11700	11700	11700	11700	0
376	20230613	134900	355997310	11700	11700	11700	11700	0
377	20230613	134800	355997310	11700	11700	11700	11700	6
378	20230613	134700	355927110	11720	11720	11720	11720	0
379	20230613	134600	355927110	11720	11720	11720	11720	0
380	20230613	134500	355927110	11720	11720	11720	11720	0
381	20230613	134400	355927110	11720	11720	11720	11720	0
382	20230613	134300	355927110	11720	11720	11720	11720	0
383	20230613	134200	355927110	11720	11720	11720	11720	0
384	20230613	134100	355927110	11720	11720	11720	11720	9
385	20230613	134000	355821630	11720	11720	11720	11720	1
386	20230613	133900	355809910	11740	11740	11740	11740	0
387	20230613	133800	355809910	11740	11740	11740	11740	0
388	20230613	133700	355809910	11740	11740	11740	11740	0
389	20230613	133600	355809910	11740	11740	11740	11740	0
390	20230613	133500	355809910	11740	11740	11740	11740	0
391	20230613	133400	355809910	11740	11740	11740	11740	0
392	20230613	133300	355809910	11740	11740	11740	11740	0
393	20230613	133200	355809910	11740	11740	11740	11740	500
394	20230613	133100	349939910	11730	11730	11730	11730	134
395	20230613	133000	348368090	11700	11700	11700	11700	0
396	20230613	132900	348368090	11700	11700	11700	11700	0
397	20230613	132800	348368090	11700	11700	11700	11700	0
398	20230613	132700	348368090	11700	11700	11700	11700	0
399	20230613	132600	348368090	11700	11690	11700	11690	184
400	20230613	132500	346216210	11700	11690	11700	11690	240
401	20230613	132400	343408610	11690	11690	11690	11690	0
402	20230613	132300	343408610	11690	11690	11690	11690	0
403	20230613	132200	343408610	11690	11690	11690	11690	0
404	20230613	132100	343408610	11690	11690	11690	11690	0
405	20230613	132000	343408610	11690	11690	11690	11690	0
406	20230613	131900	343408610	11690	11690	11690	11690	0
407	20230613	131800	343408610	11690	11690	11690	11690	0
408	20230613	131700	343408610	11690	11690	11690	11690	0
409	20230613	131600	343408610	11690	11690	11690	11690	0
410	20230613	131500	343408610	11690	11690	11690	11690	0
411	20230613	131400	343408610	11690	11690	11690	11690	0
412	20230613	131300	343408610	11690	11690	11690	11690	45
413	20230613	131200	342882560	11660	11680	11680	11660	1045
414	20230613	131100	330692960	11680	11680	11680	11680	0
415	20230613	131000	330692960	11680	11680	11680	11680	0
416	20230613	130900	330692960	11680	11680	11680	11680	0
417	20230613	130800	330692960	11680	11680	11680	11680	100
418	20230613	130700	329524960	11680	11680	11680	11680	0
419	20230613	130600	329524960	11680	11680	11680	11680	7
420	20230613	130500	329443200	11680	11680	11680	11680	371
421	20230613	130400	325109920	11690	11690	11690	11690	0
422	20230613	130300	325109920	11690	11690	11690	11690	0
423	20230613	130200	325109920	11690	11690	11690	11690	10
424	20230613	130100	324993020	11690	11690	11690	11690	0
425	20230613	130000	324993020	11690	11690	11690	11690	0
426	20230613	125900	324993020	11690	11690	11690	11690	0
427	20230613	125800	324993020	11690	11690	11690	11690	0
428	20230613	125700	324993020	11690	11690	11690	11690	1
429	20230613	125600	324981330	11690	11690	11690	11690	0
430	20230613	125500	324981330	11690	11690	11690	11690	1
431	20230613	125400	324969640	11690	11690	11690	11690	0
432	20230613	125300	324969640	11690	11690	11690	11690	0
433	20230613	125200	324969640	11690	11690	11690	11690	0
434	20230613	125100	324969640	11690	11690	11690	11690	0
435	20230613	125000	324969640	11690	11690	11690	11690	0
436	20230613	124900	324969640	11690	11690	11690	11690	1
437	20230613	124800	324957950	11690	11690	11690	11690	0
438	20230613	124700	324957950	11690	11690	11690	11690	0
439	20230613	124600	324957950	11690	11690	11690	11690	1
440	20230613	124500	324946260	11690	11690	11690	11690	1
441	20230613	124400	324934570	11680	11680	11680	11680	0
442	20230613	124300	324934570	11680	11680	11680	11680	0
443	20230613	124200	324934570	11680	11680	11680	11680	0
444	20230613	124100	324934570	11680	11680	11680	11680	0
445	20230613	124000	324934570	11680	11680	11680	11680	0
446	20230613	123900	324934570	11680	11680	11680	11680	0
447	20230613	123800	324934570	11680	11680	11680	11680	0
448	20230613	123700	324934570	11680	11680	11680	11680	0
449	20230613	123600	324934570	11680	11680	11680	11680	0
450	20230613	123500	324934570	11680	11680	11680	11680	0
451	20230613	123400	324934570	11680	11680	11680	11680	0
452	20230613	123300	324934570	11680	11680	11680	11680	0
453	20230613	123200	324934570	11680	11680	11680	11680	108
454	20230613	123100	323673130	11640	11640	11640	11640	0
455	20230613	123000	323673130	11640	11640	11640	11640	0
456	20230613	122900	323673130	11640	11640	11640	11640	0
457	20230613	122800	323673130	11640	11640	11640	11640	0
458	20230613	122700	323673130	11640	11640	11640	11640	0
459	20230613	122600	323673130	11640	11640	11640	11640	0
460	20230613	122500	323673130	11640	11640	11640	11640	0
461	20230613	122400	323673130	11640	11640	11640	11640	0
462	20230613	122300	323673130	11640	11640	11640	11640	0
463	20230613	122200	323673130	11640	11640	11640	11640	0
464	20230613	122100	323673130	11640	11640	11640	11640	0
465	20230613	122000	323673130	11640	11640	11640	11640	0
466	20230613	121900	323673130	11640	11640	11640	11640	0
467	20230613	121800	323673130	11640	11640	11640	11640	0
468	20230613	121700	323673130	11640	11640	11640	11640	0
469	20230613	121600	323673130	11640	11640	11640	11640	0
470	20230613	121500	323673130	11640	11640	11640	11640	0
471	20230613	121400	323673130	11640	11640	11640	11640	0
472	20230613	121300	323673130	11640	11640	11640	11640	0
473	20230613	121200	323673130	11640	11640	11640	11640	0
474	20230613	121100	323673130	11640	11640	11640	11640	0
475	20230613	121000	323673130	11640	11640	11640	11640	0
476	20230613	120900	323673130	11640	11640	11640	11640	0
477	20230613	120800	323673130	11640	11640	11640	11640	9
478	20230613	120700	323568370	11640	11640	11640	11640	0
479	20230613	120600	323568370	11640	11650	11650	11640	431
480	20230613	120500	318551520	11670	11670	11670	11670	0
481	20230613	120400	318551520	11670	11670	11670	11670	0
482	20230613	120300	318551520	11670	11670	11670	11670	0
483	20230613	120200	318551520	11670	11670	11670	11670	0
484	20230613	120100	318551520	11670	11670	11670	11670	10
485	20230613	120000	318434820	11670	11670	11670	11670	0
486	20230613	115900	318434820	11670	11670	11670	11670	0
487	20230613	115800	318434820	11670	11670	11670	11670	0
488	20230613	115700	318434820	11670	11670	11670	11670	0
489	20230613	115600	318434820	11670	11670	11670	11670	0
490	20230613	115500	318434820	11670	11670	11670	11670	0
491	20230613	115400	318434820	11670	11670	11670	11670	0
492	20230613	115300	318434820	11670	11670	11670	11670	10
493	20230613	115200	318318120	11670	11670	11670	11670	10
494	20230613	115100	318201420	11640	11640	11640	11640	0
495	20230613	115000	318201420	11640	11640	11640	11640	0
496	20230613	114900	318201420	11640	11650	11650	11640	250
497	20230613	114800	315291390	11700	11700	11700	11700	0
498	20230613	114700	315291390	11700	11700	11700	11700	0
499	20230613	114600	315291390	11700	11700	11700	11700	0
500	20230613	114500	315291390	11700	11700	11700	11700	0
501	20230613	114400	315291390	11700	11700	11700	11700	0
502	20230613	114300	315291390	11700	11700	11700	11700	0
503	20230613	114200	315291390	11700	11700	11700	11700	0
504	20230613	114100	315291390	11700	11700	11700	11700	0
505	20230613	114000	315291390	11700	11700	11700	11700	0
506	20230613	113900	315291390	11700	11700	11700	11700	0
507	20230613	113800	315291390	11700	11700	11700	11700	119
508	20230613	113700	313899090	11700	11700	11700	11700	0
509	20230613	113600	313899090	11700	11700	11700	11700	0
510	20230613	113500	313899090	11700	11700	11700	11700	0
511	20230613	113400	313899090	11700	11690	11700	11690	63
512	20230613	113300	313162090	11640	11640	11640	11640	0
513	20230613	113200	313162090	11640	11640	11640	11640	0
514	20230613	113100	313162090	11640	11640	11640	11640	0
515	20230613	113000	313162090	11640	11640	11640	11640	0
516	20230613	112900	313162090	11640	11640	11640	11640	0
517	20230613	112800	313162090	11640	11640	11640	11640	0
518	20230613	112700	313162090	11640	11640	11640	11640	0
519	20230613	112600	313162090	11640	11650	11650	11640	100
520	20230613	112500	311997970	11640	11640	11640	11640	0
521	20230613	112400	311997970	11640	11640	11640	11640	0
522	20230613	112300	311997970	11640	11640	11640	11640	0
523	20230613	112200	311997970	11640	11640	11640	11640	0
524	20230613	112100	311997970	11640	11640	11640	11640	0
525	20230613	112000	311997970	11640	11640	11640	11640	0
526	20230613	111900	311997970	11640	11640	11640	11640	0
527	20230613	111800	311997970	11640	11640	11640	11640	0
528	20230613	111700	311997970	11640	11640	11640	11640	0
529	20230613	111600	311997970	11640	11640	11640	11640	0
530	20230613	111500	311997970	11640	11640	11640	11640	0
531	20230613	111400	311997970	11640	11640	11640	11640	0
532	20230613	111300	311997970	11640	11670	11670	11640	1000
533	20230613	111200	300349110	11740	11740	11740	11740	0
534	20230613	111100	300349110	11740	11740	11740	11740	0
535	20230613	111000	300349110	11740	11740	11740	11740	0
536	20230613	110900	300349110	11740	11740	11740	11740	0
537	20230613	110800	300349110	11740	11740	11740	11740	0
538	20230613	110700	300349110	11740	11740	11740	11740	0
539	20230613	110600	300349110	11740	11740	11740	11740	0
540	20230613	110500	300349110	11740	11740	11740	11740	0
541	20230613	110400	300349110	11740	11740	11740	11740	0
542	20230613	110300	300349110	11740	11740	11740	11740	0
543	20230613	110200	300349110	11740	11740	11740	11740	0
544	20230613	110100	300349110	11740	11740	11740	11740	0
545	20230613	110000	300349110	11740	11740	11740	11740	0
546	20230613	105900	300349110	11740	11740	11740	11740	0
547	20230613	105800	300349110	11740	11740	11740	11740	0
548	20230613	105700	300349110	11740	11740	11740	11740	0
549	20230613	105600	300349110	11740	11740	11740	11740	0
550	20230613	105500	300349110	11740	11740	11740	11740	0
551	20230613	105400	300349110	11740	11740	11740	11740	0
552	20230613	105300	300349110	11740	11730	11740	11730	17
553	20230613	105200	300149690	11730	11730	11730	11730	0
554	20230613	105100	300149690	11730	11730	11730	11730	0
555	20230613	105000	300149690	11730	11730	11730	11730	1
556	20230613	104900	300137960	11650	11650	11650	11650	0
557	20230613	104800	300137960	11650	11690	11690	11650	410
558	20230613	104700	295359910	11680	11700	11700	11680	1100
559	20230613	104600	282510740	11740	11740	11740	11740	0
560	20230613	104500	282510740	11740	11740	11740	11740	50
561	20230613	104400	281923740	11740	11740	11740	11740	0
562	20230613	104300	281923740	11740	11730	11740	11730	191
563	20230613	104200	279683300	11720	11720	11720	11720	40
564	20230613	104100	279214500	11720	11720	11720	11720	40
565	20230613	104000	278745700	11720	11720	11720	11720	40
566	20230613	103900	278276900	11710	11710	11710	11710	0
567	20230613	103800	278276900	11710	11700	11710	11700	106
568	20230613	103700	277036590	11690	11690	11690	11690	70
569	20230613	103600	276218290	11690	11690	11690	11690	10
570	20230613	103500	276101390	11690	11670	11690	11670	10
571	20230613	103400	275984670	11670	11670	11670	11670	20
572	20230613	103300	275751270	11670	11670	11670	11670	3
573	20230613	103200	275716260	11640	11640	11640	11640	0
574	20230613	103100	275716260	11640	11640	11640	11640	10
575	20230613	103000	275599860	11660	11660	11660	11650	494
576	20230613	102900	269843820	11660	11660	11660	11660	20
577	20230613	102800	269610620	11670	11670	11670	11670	0
578	20230613	102700	269610620	11670	11670	11670	11670	0
579	20230613	102600	269610620	11670	11670	11670	11670	0
580	20230613	102500	269610620	11670	11670	11670	11670	0
581	20230613	102400	269610620	11670	11670	11670	11670	0
582	20230613	102300	269610620	11670	11670	11670	11670	0
583	20230613	102200	269610620	11670	11670	11670	11670	0
584	20230613	102100	269610620	11670	11670	11670	11670	22
585	20230613	102000	269353880	11670	11670	11670	11670	0
586	20230613	101900	269353880	11670	11670	11670	11670	0
587	20230613	101800	269353880	11670	11670	11670	11670	20
588	20230613	101700	269120480	11670	11670	11670	11670	0
589	20230613	101600	269120480	11670	11670	11670	11670	0
590	20230613	101500	269120480	11670	11670	11670	11670	20
591	20230613	101400	268887080	11690	11690	11690	11690	0
592	20230613	101300	268887080	11690	11690	11690	11690	2
593	20230613	101200	268863700	11690	11690	11690	11690	1
594	20230613	101100	268852010	11700	11700	11700	11700	0
595	20230613	101000	268852010	11700	11700	11700	11700	0
596	20230613	100900	268852010	11700	11700	11700	11700	0
597	20230613	100800	268852010	11700	11700	11700	11700	5
598	20230613	100700	268793510	11690	11690	11690	11690	0
599	20230613	100600	268793510	11690	11670	11690	11670	30
600	20230613	100500	268443210	11670	11670	11670	11670	0
601	20230613	100400	268443210	11670	11670	11670	11670	0
602	20230613	100300	268443210	11670	11670	11670	11670	0
603	20230613	100200	268443210	11670	11670	11670	11670	0
604	20230613	100100	268443210	11670	11670	11670	11670	0
605	20230613	100000	268443210	11670	11670	11670	11670	1
606	20230613	095900	268431540	11670	11670	11670	11670	0
607	20230613	095800	268431540	11670	11670	11670	11670	101
608	20230613	095700	267252870	11680	11680	11680	11680	112
609	20230613	095600	265944710	11670	11670	11670	11670	0
610	20230613	095500	265944710	11670	11670	11670	11670	0
611	20230613	095400	265944710	11670	11670	11670	11670	2
612	20230613	095300	265921370	11660	11660	11660	11660	0
613	20230613	095200	265921370	11660	11660	11660	11660	0
614	20230613	095100	265921370	11660	11660	11660	11660	0
615	20230613	095000	265921370	11660	11660	11660	11660	0
616	20230613	094900	265921370	11660	11660	11660	11660	0
617	20230613	094800	265921370	11660	11660	11660	11660	968
618	20230613	094700	254634490	11650	11650	11650	11650	0
619	20230613	094600	254634490	11650	11650	11650	11650	0
620	20230613	094500	254634490	11650	11650	11650	11650	0
621	20230613	094400	254634490	11650	11640	11650	11640	16
622	20230613	094300	254448240	11660	11660	11660	11660	0
623	20230613	094200	254448240	11660	11660	11660	11660	180
624	20230613	094100	252349440	11660	11660	11660	11640	602
625	20230613	094000	245338020	11660	11660	11660	11660	110
626	20230613	093900	244055420	11670	11670	11670	11670	18
627	20230613	093800	243845360	11680	11680	11680	11680	0
628	20230613	093700	243845360	11680	11680	11680	11680	18
629	20230613	093600	243635120	11680	11670	11680	11670	27
630	20230613	093500	243319810	11670	11670	11670	11670	199
631	20230613	093400	240997480	11680	11680	11680	11680	0
632	20230613	093300	240997480	11680	11680	11680	11680	0
633	20230613	093200	240997480	11680	11680	11680	11680	0
634	20230613	093100	240997480	11680	11680	11680	11680	0
635	20230613	093000	240997480	11680	11680	11680	11680	20
636	20230613	092900	240763880	11680	11680	11680	11680	0
637	20230613	092800	240763880	11680	11680	11680	11680	0
638	20230613	092700	240763880	11680	11670	11680	11670	111
639	20230613	092600	239467450	11680	11680	11680	11680	58
640	20230613	092500	238790010	11700	11700	11700	11700	0
641	20230613	092400	238790010	11700	11700	11700	11700	0
642	20230613	092300	238790010	11700	11700	11700	11700	0
643	20230613	092200	238790010	11700	11700	11700	11700	10
644	20230613	092100	238673010	11620	11630	11630	11620	51
645	20230613	092000	238080360	11620	11620	11620	11620	0
646	20230613	091900	238080360	11620	11660	11660	11620	700
647	20230613	091800	229928290	11660	11660	11660	11660	0
648	20230613	091700	229928290	11660	11660	11660	11660	0
649	20230613	091600	229928290	11660	11730	11730	11660	8
650	20230613	091500	229834520	11730	11720	11730	11650	538
651	20230613	091400	223540790	11720	11750	11750	11720	285
652	20230613	091300	220193930	11750	11860	11860	11750	501
653	20230613	091200	214252180	11740	11900	11950	11740	4509
654	20230613	091100	160486580	11910	11910	11910	11910	687
655	20230613	091000	152304410	11890	11770	11930	11760	5508
656	20230613	090900	86900920	11780	11780	11780	11780	0
657	20230613	090800	86900920	11780	11690	11780	11690	520
658	20230613	090700	80799390	11690	11570	11690	11570	6
659	20230613	090600	80729640	11790	11790	11790	11790	0
660	20230613	090500	80729640	11790	11470	11860	11470	6
661	20230613	090400	80659790	11930	11490	11950	11490	1126
662	20230613	090300	67477100	11310	11690	11690	11200	1743
663	20230613	090200	47554680	11690	11820	11950	11690	3949
664	20230613	090100	694640	11820	11700	11820	11670	17
665	20230613	090000	495360	11700	11880	11880	11700	42