KissMeData/032300/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204500	248085150	18580	18580	18580	18580	522
3	20230623	204400	248085150	18580	18580	18580	18580	0
4	20230623	204300	248085150	18580	18580	18580	18580	0
5	20230623	204200	248085150	18580	18580	18580	18580	0
6	20230623	204100	248085150	18580	18580	18580	18580	0
7	20230623	204000	248085150	18580	18580	18580	18580	0
8	20230623	203900	248085150	18580	18580	18580	18580	0
9	20230623	203800	248085150	18580	18580	18580	18580	0
10	20230623	203700	248085150	18580	18580	18580	18580	0
11	20230623	203600	248085150	18580	18580	18580	18580	0
12	20230623	203500	248085150	18580	18580	18580	18580	0
13	20230623	203400	248085150	18580	18580	18580	18580	0
14	20230623	203300	248085150	18580	18580	18580	18580	0
15	20230623	203200	248085150	18580	18580	18580	18580	0
16	20230623	203100	248085150	18580	18580	18580	18580	0
17	20230623	203000	248085150	18580	18580	18580	18580	0
18	20230623	202900	248085150	18580	18580	18580	18580	0
19	20230623	202800	248085150	18580	18580	18580	18580	0
20	20230623	202700	248085150	18580	18580	18580	18580	0
21	20230623	202600	248085150	18580	18580	18580	18580	0
22	20230623	202500	248085150	18580	18580	18580	18580	0
23	20230623	202400	248085150	18580	18580	18580	18580	0
24	20230623	202300	248085150	18580	18580	18580	18580	0
25	20230623	202200	248085150	18580	18580	18580	18580	0
26	20230623	202100	248085150	18580	18580	18580	18580	0
27	20230623	202000	248085150	18580	18580	18580	18580	0
28	20230623	201900	248085150	18580	18580	18580	18580	0
29	20230623	201800	248085150	18580	18580	18580	18580	0
30	20230623	201700	248085150	18580	18580	18580	18580	0
31	20230623	201600	248085150	18580	18580	18580	18580	0
32	20230623	201500	248085150	18580	18580	18580	18580	522
33	20230623	201400	248085150	18580	18580	18580	18580	0
34	20230623	201300	248085150	18580	18580	18580	18580	0
35	20230623	201200	248085150	18580	18580	18580	18580	0
36	20230623	201100	248085150	18580	18580	18580	18580	0
37	20230623	201000	248085150	18580	18580	18580	18580	0
38	20230623	200900	248085150	18580	18580	18580	18580	0
39	20230623	200800	248085150	18580	18580	18580	18580	0
40	20230623	200700	248085150	18580	18580	18580	18580	0
41	20230623	200600	248085150	18580	18580	18580	18580	0
42	20230623	200500	248085150	18580	18580	18580	18580	0
43	20230623	200400	248085150	18580	18580	18580	18580	0
44	20230623	200300	248085150	18580	18580	18580	18580	0
45	20230623	200200	248085150	18580	18580	18580	18580	0
46	20230623	200100	248085150	18580	18580	18580	18580	0
47	20230623	200000	248085150	18580	18580	18580	18580	0
48	20230623	195900	248085150	18580	18580	18580	18580	0
49	20230623	195800	248085150	18580	18580	18580	18580	0
50	20230623	195700	248085150	18580	18580	18580	18580	0
51	20230623	195600	248085150	18580	18580	18580	18580	0
52	20230623	195500	248085150	18580	18580	18580	18580	0
53	20230623	195400	248085150	18580	18580	18580	18580	0
54	20230623	195300	248085150	18580	18580	18580	18580	0
55	20230623	195200	248085150	18580	18580	18580	18580	0
56	20230623	195100	248085150	18580	18580	18580	18580	0
57	20230623	195000	248085150	18580	18580	18580	18580	0
58	20230623	194900	248085150	18580	18580	18580	18580	0
59	20230623	194800	248085150	18580	18580	18580	18580	0
60	20230623	194700	248085150	18580	18580	18580	18580	0
61	20230623	194600	248085150	18580	18580	18580	18580	0
62	20230623	194500	248085150	18580	18580	18580	18580	522
63	20230623	194400	248085150	18580	18580	18580	18580	0
64	20230623	194300	248085150	18580	18580	18580	18580	0
65	20230623	194200	248085150	18580	18580	18580	18580	0
66	20230623	194100	248085150	18580	18580	18580	18580	0
67	20230623	194000	248085150	18580	18580	18580	18580	0
68	20230623	193900	248085150	18580	18580	18580	18580	0
69	20230623	193800	248085150	18580	18580	18580	18580	0
70	20230623	193700	248085150	18580	18580	18580	18580	0
71	20230623	193600	248085150	18580	18580	18580	18580	0
72	20230623	193500	248085150	18580	18580	18580	18580	0
73	20230623	193400	248085150	18580	18580	18580	18580	0
74	20230623	193300	248085150	18580	18580	18580	18580	0
75	20230623	193200	248085150	18580	18580	18580	18580	0
76	20230623	193100	248085150	18580	18580	18580	18580	0
77	20230623	193000	248085150	18580	18580	18580	18580	0
78	20230623	192900	248085150	18580	18580	18580	18580	0
79	20230623	192800	248085150	18580	18580	18580	18580	0
80	20230623	192700	248085150	18580	18580	18580	18580	0
81	20230623	192600	248085150	18580	18580	18580	18580	0
82	20230623	192500	248085150	18580	18580	18580	18580	0
83	20230623	192400	248085150	18580	18580	18580	18580	0
84	20230623	192300	248085150	18580	18580	18580	18580	0
85	20230623	192200	248085150	18580	18580	18580	18580	0
86	20230623	192100	248085150	18580	18580	18580	18580	0
87	20230623	192000	248085150	18580	18580	18580	18580	0
88	20230623	191900	248085150	18580	18580	18580	18580	0
89	20230623	191800	248085150	18580	18580	18580	18580	0
90	20230623	191700	248085150	18580	18580	18580	18580	0
91	20230623	191600	248085150	18580	18580	18580	18580	0
92	20230623	191500	248085150	18580	18580	18580	18580	522
93	20230623	191400	248085150	18580	18580	18580	18580	0
94	20230623	191300	248085150	18580	18580	18580	18580	0
95	20230623	191200	248085150	18580	18580	18580	18580	0
96	20230623	191100	248085150	18580	18580	18580	18580	0
97	20230623	191000	248085150	18580	18580	18580	18580	0
98	20230623	190900	248085150	18580	18580	18580	18580	0
99	20230623	190800	248085150	18580	18580	18580	18580	0
100	20230623	190700	248085150	18580	18580	18580	18580	0
101	20230623	190600	248085150	18580	18580	18580	18580	0
102	20230623	190500	248085150	18580	18580	18580	18580	0
103	20230623	190400	248085150	18580	18580	18580	18580	0
104	20230623	190300	248085150	18580	18580	18580	18580	0
105	20230623	190200	248085150	18580	18580	18580	18580	0
106	20230623	190100	248085150	18580	18580	18580	18580	0
107	20230623	190000	248085150	18580	18580	18580	18580	0
108	20230623	185900	248085150	18580	18580	18580	18580	0
109	20230623	185800	248085150	18580	18580	18580	18580	0
110	20230623	185700	248085150	18580	18580	18580	18580	0
111	20230623	185600	248085150	18580	18580	18580	18580	0
112	20230623	185500	248085150	18580	18580	18580	18580	0
113	20230623	185400	248085150	18580	18580	18580	18580	0
114	20230623	185300	248085150	18580	18580	18580	18580	0
115	20230623	185200	248085150	18580	18580	18580	18580	0
116	20230623	185100	248085150	18580	18580	18580	18580	0
117	20230623	185000	248085150	18580	18580	18580	18580	0
118	20230623	184900	248085150	18580	18580	18580	18580	0
119	20230623	184800	248085150	18580	18580	18580	18580	0
120	20230623	184700	248085150	18580	18580	18580	18580	0
121	20230623	184600	248085150	18580	18580	18580	18580	0
122	20230623	184500	248085150	18580	18580	18580	18580	522
123	20230623	184400	248085150	18580	18580	18580	18580	0
124	20230623	184300	248085150	18580	18580	18580	18580	0
125	20230623	184200	248085150	18580	18580	18580	18580	0
126	20230623	184100	248085150	18580	18580	18580	18580	0
127	20230623	184000	248085150	18580	18580	18580	18580	0
128	20230623	183900	248085150	18580	18580	18580	18580	0
129	20230623	183800	248085150	18580	18580	18580	18580	0
130	20230623	183700	248085150	18580	18580	18580	18580	0
131	20230623	183600	248085150	18580	18580	18580	18580	0
132	20230623	183500	248085150	18580	18580	18580	18580	0
133	20230623	183400	248085150	18580	18580	18580	18580	0
134	20230623	183300	248085150	18580	18580	18580	18580	0
135	20230623	183200	248085150	18580	18580	18580	18580	0
136	20230623	183100	248085150	18580	18580	18580	18580	0
137	20230623	183000	248085150	18580	18580	18580	18580	0
138	20230623	182900	248085150	18580	18580	18580	18580	0
139	20230623	182800	248085150	18580	18580	18580	18580	0
140	20230623	182700	248085150	18580	18580	18580	18580	0
141	20230623	182600	248085150	18580	18580	18580	18580	0
142	20230623	182500	248085150	18580	18580	18580	18580	0
143	20230623	182400	248085150	18580	18580	18580	18580	0
144	20230623	182300	248085150	18580	18580	18580	18580	0
145	20230623	182200	248085150	18580	18580	18580	18580	0
146	20230623	182100	248085150	18580	18580	18580	18580	0
147	20230623	182000	248085150	18580	18580	18580	18580	0
148	20230623	181900	248085150	18580	18580	18580	18580	0
149	20230623	181800	248085150	18580	18580	18580	18580	0
150	20230623	181700	248085150	18580	18580	18580	18580	0
151	20230623	181600	248085150	18580	18580	18580	18580	0
152	20230623	181500	248085150	18580	18580	18580	18580	522
153	20230623	181400	248085150	18580	18580	18580	18580	0
154	20230623	181300	248085150	18580	18580	18580	18580	0
155	20230623	181200	248085150	18580	18580	18580	18580	0
156	20230623	181100	248085150	18580	18580	18580	18580	0
157	20230623	181000	248085150	18580	18580	18580	18580	0
158	20230623	180900	248085150	18580	18580	18580	18580	0
159	20230623	180800	248085150	18580	18580	18580	18580	0
160	20230623	180700	248085150	18580	18580	18580	18580	0
161	20230623	180600	248085150	18580	18580	18580	18580	0
162	20230623	180500	248085150	18580	18580	18580	18580	0
163	20230623	180400	248085150	18580	18580	18580	18580	0
164	20230623	180300	248085150	18580	18580	18580	18580	0
165	20230623	180200	248085150	18580	18580	18580	18580	0
166	20230623	180100	248085150	18580	18580	18580	18580	0
167	20230623	180000	248085150	18580	18580	18580	18580	0
168	20230623	175900	248085150	18580	18580	18580	18580	0
169	20230623	175800	248085150	18580	18580	18580	18580	0
170	20230623	175700	248085150	18580	18580	18580	18580	0
171	20230623	175600	248085150	18580	18580	18580	18580	0
172	20230623	175500	248085150	18580	18580	18580	18580	0
173	20230623	175400	248085150	18580	18580	18580	18580	0
174	20230623	175300	248085150	18580	18580	18580	18580	0
175	20230623	175200	248085150	18580	18580	18580	18580	0
176	20230623	175100	248085150	18580	18580	18580	18580	0
177	20230623	175000	248085150	18580	18580	18580	18580	0
178	20230623	174900	248085150	18580	18580	18580	18580	0
179	20230623	174800	248085150	18580	18580	18580	18580	0
180	20230623	174700	248085150	18580	18580	18580	18580	0
181	20230623	174600	248085150	18580	18580	18580	18580	0
182	20230623	174500	248085150	18580	18580	18580	18580	522
183	20230623	174400	248085150	18580	18580	18580	18580	0
184	20230623	174300	248085150	18580	18580	18580	18580	0
185	20230623	174200	248085150	18580	18580	18580	18580	0
186	20230623	174100	248085150	18580	18580	18580	18580	0
187	20230623	174000	248085150	18580	18580	18580	18580	0
188	20230623	173900	248085150	18580	18580	18580	18580	0
189	20230623	173800	248085150	18580	18580	18580	18580	0
190	20230623	173700	248085150	18580	18580	18580	18580	0
191	20230623	173600	248085150	18580	18580	18580	18580	0
192	20230623	173500	248085150	18580	18580	18580	18580	0
193	20230623	173400	248085150	18580	18580	18580	18580	0
194	20230623	173300	248085150	18580	18580	18580	18580	0
195	20230623	173200	248085150	18580	18580	18580	18580	0
196	20230623	173100	248085150	18580	18580	18580	18580	0
197	20230623	173000	248085150	18580	18580	18580	18580	0
198	20230623	172900	248085150	18580	18580	18580	18580	0
199	20230623	172800	248085150	18580	18580	18580	18580	0
200	20230623	172700	248085150	18580	18580	18580	18580	0
201	20230623	172600	248085150	18580	18580	18580	18580	0
202	20230623	172500	248085150	18580	18580	18580	18580	0
203	20230623	172400	248085150	18580	18580	18580	18580	0
204	20230623	172300	248085150	18580	18580	18580	18580	0
205	20230623	172200	248085150	18580	18580	18580	18580	0
206	20230623	172100	248085150	18580	18580	18580	18580	0
207	20230623	172000	248085150	18580	18580	18580	18580	0
208	20230623	171900	248085150	18580	18580	18580	18580	0
209	20230623	171800	248085150	18580	18580	18580	18580	0
210	20230623	171700	248085150	18580	18580	18580	18580	0
211	20230623	171600	248085150	18580	18580	18580	18580	0
212	20230623	171500	248085150	18580	18580	18580	18580	522
213	20230623	171400	248085150	18580	18580	18580	18580	0
214	20230623	171300	248085150	18580	18580	18580	18580	0
215	20230623	171200	248085150	18580	18580	18580	18580	0
216	20230623	171100	248085150	18580	18580	18580	18580	0
217	20230623	171000	248085150	18580	18580	18580	18580	0
218	20230623	170900	248085150	18580	18580	18580	18580	0
219	20230623	170800	248085150	18580	18580	18580	18580	0
220	20230623	170700	248085150	18580	18580	18580	18580	0
221	20230623	170600	248085150	18580	18580	18580	18580	0
222	20230623	170500	248085150	18580	18580	18580	18580	0
223	20230623	170400	248085150	18580	18580	18580	18580	0
224	20230623	170300	248085150	18580	18580	18580	18580	0
225	20230623	170200	248085150	18580	18580	18580	18580	0
226	20230623	170100	248085150	18580	18580	18580	18580	0
227	20230623	170000	248085150	18580	18580	18580	18580	0
228	20230623	165900	248085150	18580	18580	18580	18580	0
229	20230623	165800	248085150	18580	18580	18580	18580	0
230	20230623	165700	248085150	18580	18580	18580	18580	0
231	20230623	165600	248085150	18580	18580	18580	18580	0
232	20230623	165500	248085150	18580	18580	18580	18580	0
233	20230623	165400	248085150	18580	18580	18580	18580	0
234	20230623	165300	248085150	18580	18580	18580	18580	0
235	20230623	165200	248085150	18580	18580	18580	18580	0
236	20230623	165100	248085150	18580	18580	18580	18580	0
237	20230623	165000	248085150	18580	18580	18580	18580	0
238	20230623	164900	248085150	18580	18580	18580	18580	0
239	20230623	164800	248085150	18580	18580	18580	18580	0
240	20230623	164700	248085150	18580	18580	18580	18580	0
241	20230623	164600	248085150	18580	18580	18580	18580	0
242	20230623	164500	248085150	18580	18580	18580	18580	522
243	20230623	164400	248085150	18580	18580	18580	18580	0
244	20230623	164300	248085150	18580	18580	18580	18580	0
245	20230623	164200	248085150	18580	18580	18580	18580	0
246	20230623	164100	248085150	18580	18580	18580	18580	0
247	20230623	164000	248085150	18580	18580	18580	18580	0
248	20230623	163900	248085150	18580	18580	18580	18580	0
249	20230623	163800	248085150	18580	18580	18580	18580	0
250	20230623	163700	248085150	18580	18580	18580	18580	0
251	20230623	163600	248085150	18580	18580	18580	18580	0
252	20230623	163500	248085150	18580	18580	18580	18580	0
253	20230623	163400	248085150	18580	18580	18580	18580	0
254	20230623	163300	248085150	18580	18580	18580	18580	0
255	20230623	163200	248085150	18580	18580	18580	18580	0
256	20230623	163100	248085150	18580	18580	18580	18580	0
257	20230623	163000	248085150	18580	18580	18580	18580	0
258	20230623	162900	248085150	18580	18580	18580	18580	0
259	20230623	162800	248085150	18580	18580	18580	18580	0
260	20230623	162700	248085150	18580	18580	18580	18580	0
261	20230623	162600	248085150	18580	18580	18580	18580	0
262	20230623	162500	248085150	18580	18580	18580	18580	0
263	20230623	162400	248085150	18580	18580	18580	18580	0
264	20230623	162300	248085150	18580	18580	18580	18580	0
265	20230623	162200	248085150	18580	18580	18580	18580	0
266	20230623	162100	248085150	18580	18580	18580	18580	0
267	20230623	162000	248085150	18580	18580	18580	18580	0
268	20230623	161900	248085150	18580	18580	18580	18580	0
269	20230623	161800	248085150	18580	18580	18580	18580	0
270	20230623	161700	248085150	18580	18580	18580	18580	0
271	20230623	161600	248085150	18580	18580	18580	18580	0
272	20230623	161500	248085150	18580	18580	18580	18580	522
273	20230623	161400	248085150	18580	18580	18580	18580	0
274	20230623	161300	248085150	18580	18580	18580	18580	0
275	20230623	161200	248085150	18580	18580	18580	18580	0
276	20230623	161100	248085150	18580	18580	18580	18580	0
277	20230623	161000	248085150	18580	18580	18580	18580	0
278	20230623	160900	248085150	18580	18580	18580	18580	0
279	20230623	160800	248085150	18580	18580	18580	18580	0
280	20230623	160700	248085150	18580	18580	18580	18580	0
281	20230623	160600	248085150	18580	18580	18580	18580	0
282	20230623	160500	248085150	18580	18580	18580	18580	0
283	20230623	160400	248085150	18580	18580	18580	18580	0
284	20230623	160300	248085150	18580	18580	18580	18580	0
285	20230623	160200	248085150	18580	18580	18580	18580	0
286	20230623	160100	248085150	18580	18580	18580	18580	0
287	20230623	160000	248085150	18580	18580	18580	18580	0
288	20230623	155900	248085150	18580	18580	18580	18580	0
289	20230623	155800	248085150	18580	18580	18580	18580	0
290	20230623	155700	248085150	18580	18580	18580	18580	0
291	20230623	155600	248085150	18580	18580	18580	18580	0
292	20230623	155500	248085150	18580	18580	18580	18580	0
293	20230623	155400	248085150	18580	18580	18580	18580	0
294	20230623	155300	248085150	18580	18580	18580	18580	0
295	20230623	155200	248085150	18580	18580	18580	18580	0
296	20230623	155100	248085150	18580	18580	18580	18580	0
297	20230623	155000	248085150	18580	18580	18580	18580	0
298	20230623	154900	248085150	18580	18580	18580	18580	0
299	20230623	154800	248085150	18580	18580	18580	18580	0
300	20230623	154700	248085150	18580	18580	18580	18580	0
301	20230623	154600	248085150	18580	18580	18580	18580	0
302	20230623	154500	248085150	18580	18580	18580	18580	522
303	20230623	154400	248085150	18580	18580	18580	18580	0
304	20230623	154300	248085150	18580	18580	18580	18580	0
305	20230623	154200	248085150	18580	18580	18580	18580	0
306	20230623	154100	248085150	18580	18580	18580	18580	0
307	20230623	154000	248085150	18580	18580	18580	18580	0
308	20230623	153900	248085150	18580	18580	18580	18580	0
309	20230623	153800	248085150	18580	18580	18580	18580	0
310	20230623	153700	248085150	18580	18580	18580	18580	0
311	20230623	153600	248085150	18580	18580	18580	18580	0
312	20230623	153500	248085150	18580	18580	18580	18580	0
313	20230623	153400	248085150	18580	18580	18580	18580	0
314	20230623	153300	248085150	18580	18580	18580	18580	0
315	20230623	153200	248085150	18580	18580	18580	18580	0
316	20230623	153100	248085150	18580	18580	18580	18580	0
317	20230623	153000	248085150	18580	18580	18580	18580	522
318	20230623	152900	238386390	18620	18620	18620	18620	0
319	20230623	152800	238386390	18620	18620	18620	18620	0
320	20230623	152700	238386390	18620	18620	18620	18620	0
321	20230623	152600	238386390	18620	18620	18620	18620	0
322	20230623	152500	238386390	18620	18620	18620	18620	0
323	20230623	152400	238386390	18620	18620	18620	18620	0
324	20230623	152300	238386390	18620	18620	18620	18620	0
325	20230623	152200	238386390	18620	18620	18620	18620	0
326	20230623	152100	238386390	18620	18620	18620	18620	0
327	20230623	152000	238386390	18620	18620	18620	18620	0
328	20230623	151900	238386390	18620	18620	18620	18620	0
329	20230623	151800	238386390	18620	18620	18620	18620	0
330	20230623	151700	238386390	18620	18600	18620	18580	506
331	20230623	151600	228983030	18620	18600	18620	18600	11
332	20230623	151500	228778410	18600	18610	18610	18580	528
333	20230623	151400	218965960	18620	18620	18620	18620	5
334	20230623	151300	218872860	18620	18620	18620	18620	0
335	20230623	151200	218872860	18620	18620	18620	18620	20
336	20230623	151100	218500460	18620	18620	18620	18620	0
337	20230623	151000	218500460	18620	18620	18620	18620	0
338	20230623	150900	218500460	18620	18620	18620	18620	0
339	20230623	150800	218500460	18620	18610	18620	18570	2005
340	20230623	150700	181230650	18620	18620	18620	18620	8
341	20230623	150600	181081690	18620	18620	18620	18620	4
342	20230623	150500	181007210	18620	18620	18620	18620	1
343	20230623	150400	180988590	18620	18620	18630	18620	4
344	20230623	150300	180914100	18620	18610	18620	18610	121
345	20230623	150200	178662080	18620	18620	18620	18620	8
346	20230623	150100	178513120	18610	18610	18610	18610	0
347	20230623	150000	178513120	18610	18610	18610	18610	0
348	20230623	145900	178513120	18610	18610	18610	18610	0
349	20230623	145800	178513120	18610	18610	18610	18610	14
350	20230623	145700	178252580	18610	18640	18640	18610	131
351	20230623	145600	175814010	18620	18640	18640	18620	130
352	20230623	145500	173391410	18640	18640	18640	18640	0
353	20230623	145400	173391410	18640	18640	18640	18640	0
354	20230623	145300	173391410	18640	18640	18640	18640	0
355	20230623	145200	173391410	18640	18640	18640	18640	0
356	20230623	145100	173391410	18640	18640	18640	18640	0
357	20230623	145000	173391410	18640	18640	18640	18640	0
358	20230623	144900	173391410	18640	18640	18640	18640	0
359	20230623	144800	173391410	18640	18640	18640	18640	0
360	20230623	144700	173391410	18640	18640	18640	18640	0
361	20230623	144600	173391410	18640	18640	18640	18640	0
362	20230623	144500	173391410	18640	18640	18640	18640	0
363	20230623	144400	173391410	18640	18630	18640	18630	24
364	20230623	144300	172944250	18630	18630	18630	18630	0
365	20230623	144200	172944250	18630	18630	18630	18630	2
366	20230623	144100	172906990	18640	18640	18640	18640	17
367	20230623	144000	172590110	18640	18610	18640	18610	2
368	20230623	143900	172552860	18610	18610	18610	18610	0
369	20230623	143800	172552860	18610	18610	18610	18610	0
370	20230623	143700	172552860	18610	18610	18610	18610	0
371	20230623	143600	172552860	18610	18630	18630	18610	92
372	20230623	143500	170840710	18640	18640	18640	18640	0
373	20230623	143400	170840710	18640	18640	18640	18640	0
374	20230623	143300	170840710	18640	18640	18640	18640	0
375	20230623	143200	170840710	18640	18640	18640	18640	0
376	20230623	143100	170840710	18640	18640	18640	18640	0
377	20230623	143000	170840710	18640	18640	18640	18640	0
378	20230623	142900	170840710	18640	18640	18640	18640	1
379	20230623	142800	170822070	18650	18650	18650	18650	0
380	20230623	142700	170822070	18650	18650	18650	18650	50
381	20230623	142600	169889570	18650	18650	18650	18650	2
382	20230623	142500	169852270	18650	18650	18650	18650	0
383	20230623	142400	169852270	18650	18650	18650	18650	0
384	20230623	142300	169852270	18650	18650	18650	18650	0
385	20230623	142200	169852270	18650	18640	18650	18640	199
386	20230623	142100	166142870	18640	18640	18640	18640	1
387	20230623	142000	166124230	18640	18640	18640	18640	2
388	20230623	141900	166086950	18660	18660	18660	18660	10
389	20230623	141800	165900350	18680	18680	18680	18680	0
390	20230623	141700	165900350	18680	18680	18680	18680	1
391	20230623	141600	165881670	18600	18600	18600	18600	0
392	20230623	141500	165881670	18600	18600	18600	18600	0
393	20230623	141400	165881670	18600	18600	18600	18600	0
394	20230623	141300	165881670	18600	18600	18600	18600	0
395	20230623	141200	165881670	18600	18600	18600	18600	250
396	20230623	141100	161231670	18610	18610	18610	18610	0
397	20230623	141000	161231670	18610	18610	18610	18610	45
398	20230623	140900	160394220	18610	18610	18610	18610	0
399	20230623	140800	160394220	18610	18610	18610	18610	0
400	20230623	140700	160394220	18610	18610	18610	18610	1
401	20230623	140600	160375610	18600	18600	18600	18600	2
402	20230623	140500	160338410	18600	18670	18670	18600	739
403	20230623	140400	146574090	18670	18670	18670	18670	33
404	20230623	140300	145957980	18680	18680	18680	18680	0
405	20230623	140200	145957980	18680	18680	18680	18680	0
406	20230623	140100	145957980	18680	18680	18680	18680	5
407	20230623	140000	145864580	18680	18680	18680	18680	0
408	20230623	135900	145864580	18680	18680	18680	18680	0
409	20230623	135800	145864580	18680	18680	18680	18680	35
410	20230623	135700	145210780	18690	18690	18690	18690	2
411	20230623	135600	145173400	18690	18690	18690	18690	2
412	20230623	135500	145136020	18700	18690	18700	18690	2
413	20230623	135400	145098630	18700	18700	18700	18700	0
414	20230623	135300	145098630	18700	18700	18700	18700	0
415	20230623	135200	145098630	18700	18700	18700	18700	23
416	20230623	135100	144668530	18700	18700	18700	18700	0
417	20230623	135000	144668530	18700	18700	18700	18700	1
418	20230623	134900	144649830	18700	18700	18700	18700	0
419	20230623	134800	144649830	18700	18700	18700	18700	0
420	20230623	134700	144649830	18700	18700	18700	18700	0
421	20230623	134600	144649830	18700	18700	18700	18700	0
422	20230623	134500	144649830	18700	18700	18700	18700	1
423	20230623	134400	144631130	18700	18700	18700	18700	0
424	20230623	134300	144631130	18700	18700	18700	18700	0
425	20230623	134200	144631130	18700	18700	18700	18700	0
426	20230623	134100	144631130	18700	18700	18700	18700	0
427	20230623	134000	144631130	18700	18700	18700	18700	1
428	20230623	133900	144612430	18690	18690	18690	18690	0
429	20230623	133800	144612430	18690	18680	18690	18680	3
430	20230623	133700	144556370	18680	18680	18680	18680	0
431	20230623	133600	144556370	18680	18680	18680	18680	0
432	20230623	133500	144556370	18680	18680	18680	18680	0
433	20230623	133400	144556370	18680	18680	18680	18680	0
434	20230623	133300	144556370	18680	18690	18700	18680	38
435	20230623	133200	143846390	18690	18680	18690	18680	108
436	20230623	133100	141828370	18690	18690	18690	18690	22
437	20230623	133000	141417190	18700	18700	18700	18700	0
438	20230623	132900	141417190	18700	18700	18700	18700	0
439	20230623	132800	141417190	18700	18700	18700	18700	0
440	20230623	132700	141417190	18700	18700	18700	18700	0
441	20230623	132600	141417190	18700	18700	18700	18700	0
442	20230623	132500	141417190	18700	18700	18700	18700	0
443	20230623	132400	141417190	18700	18690	18700	18690	2
444	20230623	132300	141379800	18690	18690	18690	18690	0
445	20230623	132200	141379800	18690	18690	18690	18690	0
446	20230623	132100	141379800	18690	18690	18690	18690	1
447	20230623	132000	141361110	18690	18690	18690	18690	4
448	20230623	131900	141286350	18700	18700	18700	18700	0
449	20230623	131800	141286350	18700	18700	18700	18700	0
450	20230623	131700	141286350	18700	18700	18700	18700	5
451	20230623	131600	141192850	18700	18700	18700	18700	1
452	20230623	131500	141174150	18700	18700	18700	18700	10
453	20230623	131400	140987150	18690	18690	18690	18690	0
454	20230623	131300	140987150	18690	18690	18690	18690	0
455	20230623	131200	140987150	18690	18690	18690	18690	0
456	20230623	131100	140987150	18690	18690	18690	18690	40
457	20230623	131000	140239550	18700	18700	18700	18700	4
458	20230623	130900	140164750	18700	18700	18700	18700	0
459	20230623	130800	140164750	18700	18700	18700	18700	0
460	20230623	130700	140164750	18700	18700	18700	18700	0
461	20230623	130600	140164750	18700	18700	18700	18700	0
462	20230623	130500	140164750	18700	18700	18700	18700	0
463	20230623	130400	140164750	18700	18700	18700	18700	0
464	20230623	130300	140164750	18700	18700	18700	18700	0
465	20230623	130200	140164750	18700	18700	18700	18700	1
466	20230623	130100	140146050	18700	18700	18700	18700	17
467	20230623	130000	139828150	18700	18700	18700	18690	49
468	20230623	125900	138912080	18700	18700	18700	18700	6
469	20230623	125800	138799880	18700	18700	18700	18690	83
470	20230623	125700	137248480	18700	18700	18700	18700	0
471	20230623	125600	137248480	18700	18700	18700	18700	0
472	20230623	125500	137248480	18700	18700	18700	18700	2
473	20230623	125400	137211080	18730	18730	18730	18730	22
474	20230623	125300	136799020	18730	18730	18730	18730	0
475	20230623	125200	136799020	18730	18730	18730	18730	0
476	20230623	125100	136799020	18730	18730	18730	18730	0
477	20230623	125000	136799020	18730	18730	18730	18730	0
478	20230623	124900	136799020	18730	18680	18730	18680	253
479	20230623	124800	132072930	18680	18680	18680	18680	0
480	20230623	124700	132072930	18680	18680	18680	18680	0
481	20230623	124600	132072930	18680	18680	18680	18680	0
482	20230623	124500	132072930	18680	18680	18680	18680	0
483	20230623	124400	132072930	18680	18680	18680	18680	0
484	20230623	124300	132072930	18680	18680	18680	18680	245
485	20230623	124200	127496330	18680	18680	18680	18680	0
486	20230623	124100	127496330	18680	18680	18680	18680	0
487	20230623	124000	127496330	18680	18680	18680	18680	0
488	20230623	123900	127496330	18680	18680	18680	18680	0
489	20230623	123800	127496330	18680	18680	18680	18680	0
490	20230623	123700	127496330	18680	18680	18680	18680	0
491	20230623	123600	127496330	18680	18680	18680	18680	1
492	20230623	123500	127477650	18680	18680	18680	18680	0
493	20230623	123400	127477650	18680	18680	18680	18680	2
494	20230623	123300	127440290	18680	18680	18680	18680	0
495	20230623	123200	127440290	18680	18680	18680	18680	0
496	20230623	123100	127440290	18680	18680	18680	18680	1
497	20230623	123000	127421610	18680	18680	18680	18680	0
498	20230623	122900	127421610	18680	18680	18680	18680	0
499	20230623	122800	127421610	18680	18680	18680	18680	4
500	20230623	122700	127346890	18680	18680	18680	18680	12
501	20230623	122600	127122730	18680	18680	18680	18680	0
502	20230623	122500	127122730	18680	18680	18680	18680	7
503	20230623	122400	126991970	18680	18680	18680	18680	0
504	20230623	122300	126991970	18680	18680	18680	18680	0
505	20230623	122200	126991970	18680	18680	18680	18680	0
506	20230623	122100	126991970	18680	18680	18680	18680	0
507	20230623	122000	126991970	18680	18680	18680	18680	0
508	20230623	121900	126991970	18680	18680	18680	18680	10
509	20230623	121800	126805170	18680	18680	18680	18680	0
510	20230623	121700	126805170	18680	18680	18680	18680	1
511	20230623	121600	126786490	18680	18680	18680	18680	0
512	20230623	121500	126786490	18680	18680	18680	18680	0
513	20230623	121400	126786490	18680	18680	18680	18680	0
514	20230623	121300	126786490	18680	18610	18680	18610	2
515	20230623	121200	126749200	18610	18610	18610	18610	84
516	20230623	121100	125185960	18610	18610	18610	18610	4
517	20230623	121000	125111520	18680	18680	18680	18680	0
518	20230623	120900	125111520	18680	18680	18680	18680	0
519	20230623	120800	125111520	18680	18680	18680	18680	0
520	20230623	120700	125111520	18680	18680	18680	18680	0
521	20230623	120600	125111520	18680	18680	18680	18680	0
522	20230623	120500	125111520	18680	18680	18680	18680	0
523	20230623	120400	125111520	18680	18680	18680	18680	0
524	20230623	120300	125111520	18680	18680	18680	18680	1
525	20230623	120200	125092840	18600	18600	18600	18600	0
526	20230623	120100	125092840	18600	18600	18600	18600	0
527	20230623	120000	125092840	18600	18600	18600	18600	0
528	20230623	115900	125092840	18600	18650	18650	18600	1000
529	20230623	115800	106478710	18680	18680	18680	18680	0
530	20230623	115700	106478710	18680	18680	18680	18680	2
531	20230623	115600	106441350	18680	18680	18680	18680	2
532	20230623	115500	106403990	18650	18660	18660	18650	25
533	20230623	115400	105937610	18670	18670	18670	18670	0
534	20230623	115300	105937610	18670	18670	18670	18670	0
535	20230623	115200	105937610	18670	18670	18670	18670	0
536	20230623	115100	105937610	18670	18670	18670	18670	0
537	20230623	115000	105937610	18670	18670	18670	18670	0
538	20230623	114900	105937610	18670	18670	18670	18670	1
539	20230623	114800	105918940	18670	18670	18670	18670	10
540	20230623	114700	105732240	18680	18680	18680	18680	5
541	20230623	114600	105638840	18680	18680	18680	18680	30
542	20230623	114500	105078440	18680	18680	18680	18680	0
543	20230623	114400	105078440	18680	18680	18680	18680	0
544	20230623	114300	105078440	18680	18680	18680	18630	17
545	20230623	114200	104761630	18630	18630	18630	18630	0
546	20230623	114100	104761630	18630	18630	18630	18630	0
547	20230623	114000	104761630	18630	18670	18670	18630	150
548	20230623	113900	101965320	18680	18680	18680	18680	0
549	20230623	113800	101965320	18680	18680	18680	18680	2
550	20230623	113700	101927960	18680	18680	18680	18680	5
551	20230623	113600	101834560	18680	18690	18690	18680	22
552	20230623	113500	101423560	18690	18690	18690	18690	16
553	20230623	113400	101124520	18690	18700	18700	18690	18
554	20230623	113300	100787940	18700	18700	18700	18700	2
555	20230623	113200	100750540	18720	18720	18720	18720	0
556	20230623	113100	100750540	18720	18720	18720	18720	0
557	20230623	113000	100750540	18720	18720	18720	18720	0
558	20230623	112900	100750540	18720	18720	18720	18720	0
559	20230623	112800	100750540	18720	18720	18720	18720	0
560	20230623	112700	100750540	18720	18720	18720	18720	83
561	20230623	112600	99196780	18670	18670	18670	18670	0
562	20230623	112500	99196780	18670	18670	18670	18670	0
563	20230623	112400	99196780	18670	18670	18670	18670	10
564	20230623	112300	99010080	18660	18670	18670	18660	25
565	20230623	112200	98543340	18720	18720	18720	18720	1
566	20230623	112100	98524620	18670	18680	18680	18670	30
567	20230623	112000	97964240	18720	18720	18720	18720	0
568	20230623	111900	97964240	18720	18720	18720	18720	0
569	20230623	111800	97964240	18720	18720	18720	18720	0
570	20230623	111700	97964240	18720	18720	18720	18720	0
571	20230623	111600	97964240	18720	18720	18720	18720	1
572	20230623	111500	97945520	18720	18720	18720	18720	11
573	20230623	111400	97739600	18720	18720	18720	18720	0
574	20230623	111300	97739600	18720	18720	18720	18720	0
575	20230623	111200	97739600	18720	18720	18720	18720	0
576	20230623	111100	97739600	18720	18720	18720	18720	0
577	20230623	111000	97739600	18720	18720	18720	18720	1
578	20230623	110900	97720880	18680	18680	18680	18680	0
579	20230623	110800	97720880	18680	18680	18680	18680	0
580	20230623	110700	97720880	18680	18690	18690	18680	37
581	20230623	110600	97029530	18730	18730	18730	18730	0
582	20230623	110500	97029530	18730	18730	18730	18730	1
583	20230623	110400	97010800	18730	18730	18730	18730	1
584	20230623	110300	96992070	18700	18700	18700	18700	0
585	20230623	110200	96992070	18700	18700	18700	18700	10
586	20230623	110100	96805070	18740	18740	18740	18740	0
587	20230623	110000	96805070	18740	18740	18740	18740	1
588	20230623	105900	96786330	18650	18650	18650	18650	32
589	20230623	105800	96189530	18740	18740	18740	18740	0
590	20230623	105700	96189530	18740	18650	18740	18650	2
591	20230623	105600	96152140	18650	18650	18650	18650	1
592	20230623	105500	96133490	18650	18650	18650	18650	71
593	20230623	105400	94809340	18660	18660	18660	18660	0
594	20230623	105300	94809340	18660	18660	18660	18660	2
595	20230623	105200	94772020	18670	18670	18670	18670	1
596	20230623	105100	94753350	18680	18680	18680	18680	0
597	20230623	105000	94753350	18680	18680	18680	18680	1
598	20230623	104900	94734670	18700	18700	18700	18700	0
599	20230623	104800	94734670	18700	18700	18700	18700	0
600	20230623	104700	94734670	18700	18700	18700	18700	55
601	20230623	104600	93706170	18700	18700	18700	18700	0
602	20230623	104500	93706170	18700	18700	18700	18700	0
603	20230623	104400	93706170	18700	18700	18700	18700	50
604	20230623	104300	92771170	18740	18740	18740	18740	1
605	20230623	104200	92752430	18630	18630	18630	18630	0
606	20230623	104100	92752430	18630	18630	18630	18630	0
607	20230623	104000	92752430	18630	18630	18630	18630	27
608	20230623	103900	92249420	18610	18610	18610	18610	0
609	20230623	103800	92249420	18610	18610	18610	18610	0
610	20230623	103700	92249420	18610	18610	18610	18610	0
611	20230623	103600	92249420	18610	18610	18610	18610	208
612	20230623	103500	88378540	18610	18610	18610	18610	226
613	20230623	103400	84172680	18610	18610	18610	18610	0
614	20230623	103300	84172680	18610	18630	18630	18610	100
615	20230623	103200	82311660	18650	18650	18650	18650	2
616	20230623	103100	82274360	18650	18650	18650	18650	1
617	20230623	103000	82255710	18740	18740	18740	18740	0
618	20230623	102900	82255710	18740	18740	18740	18740	0
619	20230623	102800	82255710	18740	18740	18740	18740	7
620	20230623	102700	82124530	18740	18740	18740	18740	10
621	20230623	102600	81937130	18740	18740	18740	18740	0
622	20230623	102500	81937130	18740	18660	18740	18660	41
623	20230623	102400	81171990	18650	18740	18740	18650	61
624	20230623	102300	80034250	18700	18700	18700	18700	0
625	20230623	102200	80034250	18700	18700	18700	18700	9
626	20230623	102100	79865950	18730	18730	18730	18730	0
627	20230623	102000	79865950	18730	18730	18730	18730	0
628	20230623	101900	79865950	18730	18730	18730	18730	0
629	20230623	101800	79865950	18730	18730	18730	18730	0
630	20230623	101700	79865950	18730	18730	18730	18730	0
631	20230623	101600	79865950	18730	18730	18730	18730	0
632	20230623	101500	79865950	18730	18730	18730	18730	1
633	20230623	101400	79847220	18610	18660	18660	18610	80
634	20230623	101300	78357720	18730	18730	18730	18730	1
635	20230623	101200	78338990	18740	18740	18740	18740	3
636	20230623	101100	78282770	18740	18740	18740	18740	0
637	20230623	101000	78282770	18740	18730	18740	18730	5
638	20230623	100900	78189090	18700	18710	18710	18700	7
639	20230623	100800	78058130	18720	18720	18720	18720	2
640	20230623	100700	78020690	18730	18600	18740	18580	42
641	20230623	100600	77235800	18590	18670	18670	18590	214
642	20230623	100500	73251460	18670	18670	18670	18670	8
643	20230623	100400	73102100	18660	18660	18660	18660	0
644	20230623	100300	73102100	18660	18660	18660	18660	0
645	20230623	100200	73102100	18660	18660	18660	18660	0
646	20230623	100100	73102100	18660	18660	18660	18660	0
647	20230623	100000	73102100	18660	18660	18660	18660	0
648	20230623	095900	73102100	18660	18660	18660	18660	0
649	20230623	095800	73102100	18660	18650	18660	18650	19
650	20230623	095700	72747620	18620	18620	18620	18620	0
651	20230623	095600	72747620	18620	18620	18620	18610	55
652	20230623	095500	71723620	18600	18600	18600	18600	0
653	20230623	095400	71723620	18600	18720	18720	18600	600
654	20230623	095300	60536950	18850	18850	18850	18850	0
655	20230623	095200	60536950	18850	18840	18850	18840	4
656	20230623	095100	60461560	18850	18850	18850	18850	4
657	20230623	095000	60386160	18850	18760	18850	18700	11
658	20230623	094900	60180010	18770	18770	18770	18770	282
659	20230623	094800	54886870	18770	18770	18770	18770	0
660	20230623	094700	54886870	18770	18770	18770	18770	0
661	20230623	094600	54886870	18770	18800	18800	18770	51
662	20230623	094500	53928610	18860	18870	18870	18860	131
663	20230623	094400	51457650	18770	18770	18770	18770	0
664	20230623	094300	51457650	18770	18770	18770	18770	0
665	20230623	094200	51457650	18770	18770	18770	18770	4
666	20230623	094100	51382570	18760	18760	18760	18760	44
667	20230623	094000	50557130	18640	18640	18640	18640	0
668	20230623	093900	50557130	18640	18900	18920	18620	327
669	20230623	093800	44444420	18920	18920	18920	18920	0
670	20230623	093700	44444420	18920	18920	18920	18920	2
671	20230623	093600	44406580	18920	18920	18920	18920	0
672	20230623	093500	44406580	18920	18920	18920	18920	13
673	20230623	093400	44160620	18920	18920	18920	18920	4
674	20230623	093300	44084940	18920	18920	18920	18920	0
675	20230623	093200	44084940	18920	18870	18920	18550	829
676	20230623	093100	28556310	18900	18900	18900	18900	0
677	20230623	093000	28556310	18900	18900	18900	18900	28
678	20230623	092900	28027110	18900	18900	18900	18900	4
679	20230623	092800	27951510	18920	18920	18920	18920	0
680	20230623	092700	27951510	18920	18920	18920	18920	1
681	20230623	092600	27932590	18920	18920	18920	18920	0
682	20230623	092500	27932590	18920	18920	18920	18920	6
683	20230623	092400	27819070	18920	18920	18920	18920	30
684	20230623	092300	27251470	18920	18910	18920	18910	21
685	20230623	092200	26854300	18910	18860	18920	18860	63
686	20230623	092100	25664100	18920	18920	18920	18920	1
687	20230623	092000	25645180	18860	18890	18890	18860	198
688	20230623	091900	21910780	18900	18900	18900	18900	0
689	20230623	091800	21910780	18900	18920	18920	18900	71
690	20230623	091700	20567880	18920	18940	18940	18920	69
691	20230623	091600	19262200	18950	18950	18950	18950	1
692	20230623	091500	19243250	18950	18950	18950	18950	27
693	20230623	091400	18731600	18940	18950	18950	18940	16
694	20230623	091300	18428460	18940	18940	18940	18940	239
695	20230623	091200	13901800	18950	18950	18950	18940	22
696	20230623	091100	13485010	18950	18950	18950	18950	0
697	20230623	091000	13485010	18950	18950	18950	18950	46
698	20230623	090900	12613310	18960	18960	18960	18960	0
699	20230623	090800	12613310	18960	18960	18960	18960	142
700	20230623	090700	9920990	18960	18960	18960	18960	1
701	20230623	090600	9902030	18950	18940	18950	18940	17
702	20230623	090500	9579920	18950	18960	18960	18950	167
703	20230623	090400	6413700	18960	18960	18960	18960	0
704	20230623	090300	6413700	18960	18950	18960	18950	10
705	20230623	090200	6224160	18980	18980	18980	18980	0
706	20230623	090100	6224160	18980	18980	18980	18980	0
707	20230623	090000	6224160	18980	18860	18980	18860	330