KissMeData/216080/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213200	473178650	18830	18830	18830	18830	243
3	20230614	213100	473178650	18830	18830	18830	18830	0
4	20230614	213000	473178650	18830	18830	18830	18830	0
5	20230614	212900	473178650	18830	18830	18830	18830	0
6	20230614	212800	473178650	18830	18830	18830	18830	0
7	20230614	212700	473178650	18830	18830	18830	18830	0
8	20230614	212600	473178650	18830	18830	18830	18830	0
9	20230614	212500	473178650	18830	18830	18830	18830	0
10	20230614	212400	473178650	18830	18830	18830	18830	0
11	20230614	212300	473178650	18830	18830	18830	18830	0
12	20230614	212200	473178650	18830	18830	18830	18830	0
13	20230614	212100	473178650	18830	18830	18830	18830	0
14	20230614	212000	473178650	18830	18830	18830	18830	0
15	20230614	211900	473178650	18830	18830	18830	18830	0
16	20230614	211800	473178650	18830	18830	18830	18830	0
17	20230614	211700	473178650	18830	18830	18830	18830	0
18	20230614	211600	473178650	18830	18830	18830	18830	0
19	20230614	211500	473178650	18830	18830	18830	18830	0
20	20230614	211400	473178650	18830	18830	18830	18830	0
21	20230614	211300	473178650	18830	18830	18830	18830	0
22	20230614	211200	473178650	18830	18830	18830	18830	0
23	20230614	211100	473178650	18830	18830	18830	18830	0
24	20230614	211000	473178650	18830	18830	18830	18830	0
25	20230614	210900	473178650	18830	18830	18830	18830	0
26	20230614	210800	473178650	18830	18830	18830	18830	0
27	20230614	210700	473178650	18830	18830	18830	18830	0
28	20230614	210600	473178650	18830	18830	18830	18830	0
29	20230614	210500	473178650	18830	18830	18830	18830	0
30	20230614	210400	473178650	18830	18830	18830	18830	0
31	20230614	210300	473178650	18830	18830	18830	18830	0
32	20230614	210200	473178650	18830	18830	18830	18830	243
33	20230614	210100	473178650	18830	18830	18830	18830	0
34	20230614	210000	473178650	18830	18830	18830	18830	0
35	20230614	205900	473178650	18830	18830	18830	18830	0
36	20230614	205800	473178650	18830	18830	18830	18830	0
37	20230614	205700	473178650	18830	18830	18830	18830	0
38	20230614	205600	473178650	18830	18830	18830	18830	0
39	20230614	205500	473178650	18830	18830	18830	18830	0
40	20230614	205400	473178650	18830	18830	18830	18830	0
41	20230614	205300	473178650	18830	18830	18830	18830	0
42	20230614	205200	473178650	18830	18830	18830	18830	0
43	20230614	205100	473178650	18830	18830	18830	18830	0
44	20230614	205000	473178650	18830	18830	18830	18830	0
45	20230614	204900	473178650	18830	18830	18830	18830	0
46	20230614	204800	473178650	18830	18830	18830	18830	0
47	20230614	204700	473178650	18830	18830	18830	18830	0
48	20230614	204600	473178650	18830	18830	18830	18830	0
49	20230614	204500	473178650	18830	18830	18830	18830	0
50	20230614	204400	473178650	18830	18830	18830	18830	0
51	20230614	204300	473178650	18830	18830	18830	18830	0
52	20230614	204200	473178650	18830	18830	18830	18830	0
53	20230614	204100	473178650	18830	18830	18830	18830	0
54	20230614	204000	473178650	18830	18830	18830	18830	0
55	20230614	203900	473178650	18830	18830	18830	18830	0
56	20230614	203800	473178650	18830	18830	18830	18830	0
57	20230614	203700	473178650	18830	18830	18830	18830	0
58	20230614	203600	473178650	18830	18830	18830	18830	0
59	20230614	203500	473178650	18830	18830	18830	18830	0
60	20230614	203400	473178650	18830	18830	18830	18830	0
61	20230614	203300	473178650	18830	18830	18830	18830	0
62	20230614	203200	473178650	18830	18830	18830	18830	243
63	20230614	203100	473178650	18830	18830	18830	18830	0
64	20230614	203000	473178650	18830	18830	18830	18830	0
65	20230614	202900	473178650	18830	18830	18830	18830	0
66	20230614	202800	473178650	18830	18830	18830	18830	0
67	20230614	202700	473178650	18830	18830	18830	18830	0
68	20230614	202600	473178650	18830	18830	18830	18830	0
69	20230614	202500	473178650	18830	18830	18830	18830	0
70	20230614	202400	473178650	18830	18830	18830	18830	0
71	20230614	202300	473178650	18830	18830	18830	18830	0
72	20230614	202200	473178650	18830	18830	18830	18830	0
73	20230614	202100	473178650	18830	18830	18830	18830	0
74	20230614	202000	473178650	18830	18830	18830	18830	0
75	20230614	201900	473178650	18830	18830	18830	18830	0
76	20230614	201800	473178650	18830	18830	18830	18830	0
77	20230614	201700	473178650	18830	18830	18830	18830	0
78	20230614	201600	473178650	18830	18830	18830	18830	0
79	20230614	201500	473178650	18830	18830	18830	18830	0
80	20230614	201400	473178650	18830	18830	18830	18830	0
81	20230614	201300	473178650	18830	18830	18830	18830	0
82	20230614	201200	473178650	18830	18830	18830	18830	0
83	20230614	201100	473178650	18830	18830	18830	18830	0
84	20230614	201000	473178650	18830	18830	18830	18830	0
85	20230614	200900	473178650	18830	18830	18830	18830	0
86	20230614	200800	473178650	18830	18830	18830	18830	0
87	20230614	200700	473178650	18830	18830	18830	18830	0
88	20230614	200600	473178650	18830	18830	18830	18830	0
89	20230614	200500	473178650	18830	18830	18830	18830	0
90	20230614	200400	473178650	18830	18830	18830	18830	0
91	20230614	200300	473178650	18830	18830	18830	18830	0
92	20230614	200200	473178650	18830	18830	18830	18830	243
93	20230614	200100	473178650	18830	18830	18830	18830	0
94	20230614	200000	473178650	18830	18830	18830	18830	0
95	20230614	195900	473178650	18830	18830	18830	18830	0
96	20230614	195800	473178650	18830	18830	18830	18830	0
97	20230614	195700	473178650	18830	18830	18830	18830	0
98	20230614	195600	473178650	18830	18830	18830	18830	0
99	20230614	195500	473178650	18830	18830	18830	18830	0
100	20230614	195400	473178650	18830	18830	18830	18830	0
101	20230614	195300	473178650	18830	18830	18830	18830	0
102	20230614	195200	473178650	18830	18830	18830	18830	0
103	20230614	195100	473178650	18830	18830	18830	18830	0
104	20230614	195000	473178650	18830	18830	18830	18830	0
105	20230614	194900	473178650	18830	18830	18830	18830	0
106	20230614	194800	473178650	18830	18830	18830	18830	0
107	20230614	194700	473178650	18830	18830	18830	18830	0
108	20230614	194600	473178650	18830	18830	18830	18830	0
109	20230614	194500	473178650	18830	18830	18830	18830	0
110	20230614	194400	473178650	18830	18830	18830	18830	0
111	20230614	194300	473178650	18830	18830	18830	18830	0
112	20230614	194200	473178650	18830	18830	18830	18830	0
113	20230614	194100	473178650	18830	18830	18830	18830	0
114	20230614	194000	473178650	18830	18830	18830	18830	0
115	20230614	193900	473178650	18830	18830	18830	18830	0
116	20230614	193800	473178650	18830	18830	18830	18830	0
117	20230614	193700	473178650	18830	18830	18830	18830	0
118	20230614	193600	473178650	18830	18830	18830	18830	0
119	20230614	193500	473178650	18830	18830	18830	18830	0
120	20230614	193400	473178650	18830	18830	18830	18830	0
121	20230614	193300	473178650	18830	18830	18830	18830	0
122	20230614	193200	473178650	18830	18830	18830	18830	243
123	20230614	193100	473178650	18830	18830	18830	18830	0
124	20230614	193000	473178650	18830	18830	18830	18830	0
125	20230614	192900	473178650	18830	18830	18830	18830	0
126	20230614	192800	473178650	18830	18830	18830	18830	0
127	20230614	192700	473178650	18830	18830	18830	18830	0
128	20230614	192600	473178650	18830	18830	18830	18830	0
129	20230614	192500	473178650	18830	18830	18830	18830	0
130	20230614	192400	473178650	18830	18830	18830	18830	0
131	20230614	192300	473178650	18830	18830	18830	18830	0
132	20230614	192200	473178650	18830	18830	18830	18830	0
133	20230614	192100	473178650	18830	18830	18830	18830	0
134	20230614	192000	473178650	18830	18830	18830	18830	0
135	20230614	191900	473178650	18830	18830	18830	18830	0
136	20230614	191800	473178650	18830	18830	18830	18830	0
137	20230614	191700	473178650	18830	18830	18830	18830	0
138	20230614	191600	473178650	18830	18830	18830	18830	0
139	20230614	191500	473178650	18830	18830	18830	18830	0
140	20230614	191400	473178650	18830	18830	18830	18830	0
141	20230614	191300	473178650	18830	18830	18830	18830	0
142	20230614	191200	473178650	18830	18830	18830	18830	0
143	20230614	191100	473178650	18830	18830	18830	18830	0
144	20230614	191000	473178650	18830	18830	18830	18830	0
145	20230614	190900	473178650	18830	18830	18830	18830	0
146	20230614	190800	473178650	18830	18830	18830	18830	0
147	20230614	190700	473178650	18830	18830	18830	18830	0
148	20230614	190600	473178650	18830	18830	18830	18830	0
149	20230614	190500	473178650	18830	18830	18830	18830	0
150	20230614	190400	473178650	18830	18830	18830	18830	0
151	20230614	190300	473178650	18830	18830	18830	18830	0
152	20230614	190200	473178650	18830	18830	18830	18830	243
153	20230614	190100	473178650	18830	18830	18830	18830	0
154	20230614	190000	473178650	18830	18830	18830	18830	0
155	20230614	185900	473178650	18830	18830	18830	18830	0
156	20230614	185800	473178650	18830	18830	18830	18830	0
157	20230614	185700	473178650	18830	18830	18830	18830	0
158	20230614	185600	473178650	18830	18830	18830	18830	0
159	20230614	185500	473178650	18830	18830	18830	18830	0
160	20230614	185400	473178650	18830	18830	18830	18830	0
161	20230614	185300	473178650	18830	18830	18830	18830	0
162	20230614	185200	473178650	18830	18830	18830	18830	0
163	20230614	185100	473178650	18830	18830	18830	18830	0
164	20230614	185000	473178650	18830	18830	18830	18830	0
165	20230614	184900	473178650	18830	18830	18830	18830	0
166	20230614	184800	473178650	18830	18830	18830	18830	0
167	20230614	184700	473178650	18830	18830	18830	18830	0
168	20230614	184600	473178650	18830	18830	18830	18830	0
169	20230614	184500	473178650	18830	18830	18830	18830	0
170	20230614	184400	473178650	18830	18830	18830	18830	0
171	20230614	184300	473178650	18830	18830	18830	18830	0
172	20230614	184200	473178650	18830	18830	18830	18830	0
173	20230614	184100	473178650	18830	18830	18830	18830	0
174	20230614	184000	473178650	18830	18830	18830	18830	0
175	20230614	183900	473178650	18830	18830	18830	18830	0
176	20230614	183800	473178650	18830	18830	18830	18830	0
177	20230614	183700	473178650	18830	18830	18830	18830	0
178	20230614	183600	473178650	18830	18830	18830	18830	0
179	20230614	183500	473178650	18830	18830	18830	18830	0
180	20230614	183400	473178650	18830	18830	18830	18830	0
181	20230614	183300	473178650	18830	18830	18830	18830	0
182	20230614	183200	473178650	18830	18830	18830	18830	243
183	20230614	183100	473178650	18830	18830	18830	18830	0
184	20230614	183000	473178650	18830	18830	18830	18830	0
185	20230614	182900	473178650	18830	18830	18830	18830	0
186	20230614	182800	473178650	18830	18830	18830	18830	0
187	20230614	182700	473178650	18830	18830	18830	18830	0
188	20230614	182600	473178650	18830	18830	18830	18830	0
189	20230614	182500	473178650	18830	18830	18830	18830	0
190	20230614	182400	473178650	18830	18830	18830	18830	0
191	20230614	182300	473178650	18830	18830	18830	18830	0
192	20230614	182200	473178650	18830	18830	18830	18830	0
193	20230614	182100	473178650	18830	18830	18830	18830	0
194	20230614	182000	473178650	18830	18830	18830	18830	0
195	20230614	181900	473178650	18830	18830	18830	18830	0
196	20230614	181800	473178650	18830	18830	18830	18830	0
197	20230614	181700	473178650	18830	18830	18830	18830	0
198	20230614	181600	473178650	18830	18830	18830	18830	0
199	20230614	181500	473178650	18830	18830	18830	18830	0
200	20230614	181400	473178650	18830	18830	18830	18830	0
201	20230614	181300	473178650	18830	18830	18830	18830	0
202	20230614	181200	473178650	18830	18830	18830	18830	0
203	20230614	181100	473178650	18830	18830	18830	18830	0
204	20230614	181000	473178650	18830	18830	18830	18830	0
205	20230614	180900	473178650	18830	18830	18830	18830	0
206	20230614	180800	473178650	18830	18830	18830	18830	0
207	20230614	180700	473178650	18830	18830	18830	18830	0
208	20230614	180600	473178650	18830	18830	18830	18830	0
209	20230614	180500	473178650	18830	18830	18830	18830	0
210	20230614	180400	473178650	18830	18830	18830	18830	0
211	20230614	180300	473178650	18830	18830	18830	18830	0
212	20230614	180200	473178650	18830	18830	18830	18830	243
213	20230614	180100	473178650	18830	18830	18830	18830	0
214	20230614	180000	473178650	18830	18830	18830	18830	0
215	20230614	175900	473178650	18830	18830	18830	18830	0
216	20230614	175800	473178650	18830	18830	18830	18830	0
217	20230614	175700	473178650	18830	18830	18830	18830	0
218	20230614	175600	473178650	18830	18830	18830	18830	0
219	20230614	175500	473178650	18830	18830	18830	18830	0
220	20230614	175400	473178650	18830	18830	18830	18830	0
221	20230614	175300	473178650	18830	18830	18830	18830	0
222	20230614	175200	473178650	18830	18830	18830	18830	0
223	20230614	175100	473178650	18830	18830	18830	18830	0
224	20230614	175000	473178650	18830	18830	18830	18830	0
225	20230614	174900	473178650	18830	18830	18830	18830	0
226	20230614	174800	473178650	18830	18830	18830	18830	0
227	20230614	174700	473178650	18830	18830	18830	18830	0
228	20230614	174600	473178650	18830	18830	18830	18830	0
229	20230614	174500	473178650	18830	18830	18830	18830	0
230	20230614	174400	473178650	18830	18830	18830	18830	0
231	20230614	174300	473178650	18830	18830	18830	18830	0
232	20230614	174200	473178650	18830	18830	18830	18830	0
233	20230614	174100	473178650	18830	18830	18830	18830	0
234	20230614	174000	473178650	18830	18830	18830	18830	0
235	20230614	173900	473178650	18830	18830	18830	18830	0
236	20230614	173800	473178650	18830	18830	18830	18830	0
237	20230614	173700	473178650	18830	18830	18830	18830	0
238	20230614	173600	473178650	18830	18830	18830	18830	0
239	20230614	173500	473178650	18830	18830	18830	18830	0
240	20230614	173400	473178650	18830	18830	18830	18830	0
241	20230614	173300	473178650	18830	18830	18830	18830	0
242	20230614	173200	473178650	18830	18830	18830	18830	243
243	20230614	173100	473178650	18830	18830	18830	18830	0
244	20230614	173000	473178650	18830	18830	18830	18830	0
245	20230614	172900	473178650	18830	18830	18830	18830	0
246	20230614	172800	473178650	18830	18830	18830	18830	0
247	20230614	172700	473178650	18830	18830	18830	18830	0
248	20230614	172600	473178650	18830	18830	18830	18830	0
249	20230614	172500	473178650	18830	18830	18830	18830	0
250	20230614	172400	473178650	18830	18830	18830	18830	0
251	20230614	172300	473178650	18830	18830	18830	18830	0
252	20230614	172200	473178650	18830	18830	18830	18830	0
253	20230614	172100	473178650	18830	18830	18830	18830	0
254	20230614	172000	473178650	18830	18830	18830	18830	0
255	20230614	171900	473178650	18830	18830	18830	18830	0
256	20230614	171800	473178650	18830	18830	18830	18830	0
257	20230614	171700	473178650	18830	18830	18830	18830	0
258	20230614	171600	473178650	18830	18830	18830	18830	0
259	20230614	171500	473178650	18830	18830	18830	18830	0
260	20230614	171400	473178650	18830	18830	18830	18830	0
261	20230614	171300	473178650	18830	18830	18830	18830	0
262	20230614	171200	473178650	18830	18830	18830	18830	0
263	20230614	171100	473178650	18830	18830	18830	18830	0
264	20230614	171000	473178650	18830	18830	18830	18830	0
265	20230614	170900	473178650	18830	18830	18830	18830	0
266	20230614	170800	473178650	18830	18830	18830	18830	0
267	20230614	170700	473178650	18830	18830	18830	18830	0
268	20230614	170600	473178650	18830	18830	18830	18830	0
269	20230614	170500	473178650	18830	18830	18830	18830	0
270	20230614	170400	473178650	18830	18830	18830	18830	0
271	20230614	170300	473178650	18830	18830	18830	18830	0
272	20230614	170200	473178650	18830	18830	18830	18830	243
273	20230614	170100	473178650	18830	18830	18830	18830	0
274	20230614	170000	473178650	18830	18830	18830	18830	0
275	20230614	165900	473178650	18830	18830	18830	18830	0
276	20230614	165800	473178650	18830	18830	18830	18830	0
277	20230614	165700	473178650	18830	18830	18830	18830	0
278	20230614	165600	473178650	18830	18830	18830	18830	0
279	20230614	165500	473178650	18830	18830	18830	18830	0
280	20230614	165400	473178650	18830	18830	18830	18830	0
281	20230614	165300	473178650	18830	18830	18830	18830	0
282	20230614	165200	473178650	18830	18830	18830	18830	0
283	20230614	165100	473178650	18830	18830	18830	18830	0
284	20230614	165000	473178650	18830	18830	18830	18830	0
285	20230614	164900	473178650	18830	18830	18830	18830	0
286	20230614	164800	473178650	18830	18830	18830	18830	0
287	20230614	164700	473178650	18830	18830	18830	18830	0
288	20230614	164600	473178650	18830	18830	18830	18830	0
289	20230614	164500	473178650	18830	18830	18830	18830	0
290	20230614	164400	473178650	18830	18830	18830	18830	0
291	20230614	164300	473178650	18830	18830	18830	18830	0
292	20230614	164200	473178650	18830	18830	18830	18830	0
293	20230614	164100	473178650	18830	18830	18830	18830	0
294	20230614	164000	473178650	18830	18830	18830	18830	0
295	20230614	163900	473178650	18830	18830	18830	18830	0
296	20230614	163800	473178650	18830	18830	18830	18830	0
297	20230614	163700	473178650	18830	18830	18830	18830	0
298	20230614	163600	473178650	18830	18830	18830	18830	0
299	20230614	163500	473178650	18830	18830	18830	18830	0
300	20230614	163400	473178650	18830	18830	18830	18830	0
301	20230614	163300	473178650	18830	18830	18830	18830	0
302	20230614	163200	473178650	18830	18830	18830	18830	243
303	20230614	163100	473178650	18830	18830	18830	18830	0
304	20230614	163000	473178650	18830	18830	18830	18830	0
305	20230614	162900	473178650	18830	18830	18830	18830	0
306	20230614	162800	473178650	18830	18830	18830	18830	0
307	20230614	162700	473178650	18830	18830	18830	18830	0
308	20230614	162600	473178650	18830	18830	18830	18830	0
309	20230614	162500	473178650	18830	18830	18830	18830	0
310	20230614	162400	473178650	18830	18830	18830	18830	0
311	20230614	162300	473178650	18830	18830	18830	18830	0
312	20230614	162200	473178650	18830	18830	18830	18830	0
313	20230614	162100	473178650	18830	18830	18830	18830	0
314	20230614	162000	473178650	18830	18830	18830	18830	0
315	20230614	161900	473178650	18830	18830	18830	18830	0
316	20230614	161800	473178650	18830	18830	18830	18830	0
317	20230614	161700	473178650	18830	18830	18830	18830	0
318	20230614	161600	473178650	18830	18830	18830	18830	0
319	20230614	161500	473178650	18830	18830	18830	18830	0
320	20230614	161400	473178650	18830	18830	18830	18830	0
321	20230614	161300	473178650	18830	18830	18830	18830	0
322	20230614	161200	473178650	18830	18830	18830	18830	0
323	20230614	161100	473178650	18830	18830	18830	18830	0
324	20230614	161000	473178650	18830	18830	18830	18830	0
325	20230614	160900	473178650	18830	18830	18830	18830	0
326	20230614	160800	473178650	18830	18830	18830	18830	0
327	20230614	160700	473178650	18830	18830	18830	18830	0
328	20230614	160600	473178650	18830	18830	18830	18830	0
329	20230614	160500	473178650	18830	18830	18830	18830	0
330	20230614	160400	473178650	18830	18830	18830	18830	0
331	20230614	160300	473178650	18830	18830	18830	18830	0
332	20230614	160200	473178650	18830	18830	18830	18830	243
333	20230614	160100	473178650	18830	18830	18830	18830	0
334	20230614	160000	473178650	18830	18830	18830	18830	0
335	20230614	155900	473178650	18830	18830	18830	18830	0
336	20230614	155800	473178650	18830	18830	18830	18830	0
337	20230614	155700	473178650	18830	18830	18830	18830	0
338	20230614	155600	473178650	18830	18830	18830	18830	0
339	20230614	155500	473178650	18830	18830	18830	18830	0
340	20230614	155400	473178650	18830	18830	18830	18830	0
341	20230614	155300	473178650	18830	18830	18830	18830	0
342	20230614	155200	473178650	18830	18830	18830	18830	0
343	20230614	155100	473178650	18830	18830	18830	18830	0
344	20230614	155000	473178650	18830	18830	18830	18830	0
345	20230614	154900	473178650	18830	18830	18830	18830	0
346	20230614	154800	473178650	18830	18830	18830	18830	0
347	20230614	154700	473178650	18830	18830	18830	18830	0
348	20230614	154600	473178650	18830	18830	18830	18830	0
349	20230614	154500	473178650	18830	18830	18830	18830	0
350	20230614	154400	473178650	18830	18830	18830	18830	0
351	20230614	154300	473178650	18830	18830	18830	18830	0
352	20230614	154200	473178650	18830	18830	18830	18830	0
353	20230614	154100	473178650	18830	18830	18830	18830	0
354	20230614	154000	473178650	18830	18830	18830	18830	0
355	20230614	153900	473178650	18830	18830	18830	18830	0
356	20230614	153800	473178650	18830	18830	18830	18830	0
357	20230614	153700	473178650	18830	18830	18830	18830	0
358	20230614	153600	473178650	18830	18830	18830	18830	0
359	20230614	153500	473178650	18830	18830	18830	18830	0
360	20230614	153400	473178650	18830	18830	18830	18830	0
361	20230614	153300	473178650	18830	18830	18830	18830	0
362	20230614	153200	473178650	18830	18830	18830	18830	243
363	20230614	153100	473178650	18830	18830	18830	18830	0
364	20230614	153000	473178650	18830	18830	18830	18830	243
365	20230614	152900	468602960	18890	18890	18890	18890	0
366	20230614	152800	468602960	18890	18890	18890	18890	0
367	20230614	152700	468602960	18890	18890	18890	18890	0
368	20230614	152600	468602960	18890	18890	18890	18890	0
369	20230614	152500	468602960	18890	18890	18890	18890	0
370	20230614	152400	468602960	18890	18890	18890	18890	0
371	20230614	152300	468602960	18890	18890	18890	18890	0
372	20230614	152200	468602960	18890	18890	18890	18890	0
373	20230614	152100	468602960	18890	18890	18890	18890	0
374	20230614	152000	468602960	18890	18890	18890	18890	0
375	20230614	151900	468602960	18890	18880	18890	18880	121
376	20230614	151800	466317470	18880	18890	18890	18880	151
377	20230614	151700	463466480	18890	18890	18890	18890	3
378	20230614	151600	463409810	18890	18880	18890	18880	32
379	20230614	151500	462805630	18880	18880	18880	18880	11
380	20230614	151400	462597950	18880	18880	18880	18880	0
381	20230614	151300	462597950	18880	18890	18890	18880	15
382	20230614	151200	462314740	18890	18880	18890	18880	95
383	20230614	151100	460521050	18890	18880	18890	18880	214
384	20230614	151000	456480450	18880	18880	18880	18880	0
385	20230614	150900	456480450	18880	18880	18880	18880	2
386	20230614	150800	456442690	18870	18870	18870	18870	0
387	20230614	150700	456442690	18870	18870	18870	18870	100
388	20230614	150600	454555690	18870	18870	18870	18870	1
389	20230614	150500	454536820	18860	18860	18860	18860	0
390	20230614	150400	454536820	18860	18860	18860	18860	240
391	20230614	150300	450010420	18870	18870	18870	18870	1
392	20230614	150200	449991550	18750	18750	18750	18750	12
393	20230614	150100	449766550	18890	18890	18890	18890	10
394	20230614	150000	449577650	18890	18750	18890	18750	5
395	20230614	145900	449483620	18750	18820	18820	18750	1836
396	20230614	145800	415041130	18890	18890	18890	18890	0
397	20230614	145700	415041130	18890	18890	18890	18890	21
398	20230614	145600	414644440	18820	18820	18820	18820	258
399	20230614	145500	409788880	18820	18820	18820	18820	192
400	20230614	145400	406175440	18850	18840	18850	18840	30
401	20230614	145300	405610080	18820	18830	18830	18820	300
402	20230614	145200	399963580	18840	18860	18860	18840	84
403	20230614	145100	398380660	18880	18880	18880	18880	0
404	20230614	145000	398380660	18880	18880	18880	18880	83
405	20230614	144900	396813620	18880	18880	18880	18880	32
406	20230614	144800	396209460	18880	18880	18880	18880	38
407	20230614	144700	395492020	18850	18850	18850	18850	31
408	20230614	144600	394907670	18870	18870	18870	18870	0
409	20230614	144500	394907670	18870	18870	18870	18870	0
410	20230614	144400	394907670	18870	18870	18870	18870	10
411	20230614	144300	394718970	18870	18870	18870	18870	0
412	20230614	144200	394718970	18870	18870	18870	18870	0
413	20230614	144100	394718970	18870	18870	18870	18870	0
414	20230614	144000	394718970	18870	18870	18870	18870	0
415	20230614	143900	394718970	18870	18870	18870	18870	31
416	20230614	143800	394134000	18870	18830	18870	18830	16
417	20230614	143700	393832680	18830	18870	18870	18830	156
418	20230614	143600	390894280	18870	18870	18870	18870	0
419	20230614	143500	390894280	18870	18870	18870	18870	0
420	20230614	143400	390894280	18870	18870	18870	18870	0
421	20230614	143300	390894280	18870	18870	18870	18870	0
422	20230614	143200	390894280	18870	18870	18870	18870	0
423	20230614	143100	390894280	18870	18870	18870	18870	1
424	20230614	143000	390875410	18890	18890	18890	18890	0
425	20230614	142900	390875410	18890	18890	18890	18890	1
426	20230614	142800	390856520	18850	18850	18850	18850	17
427	20230614	142700	390536070	18850	18850	18850	18850	0
428	20230614	142600	390536070	18850	18840	18850	18820	75
429	20230614	142500	389123480	18850	18850	18850	18850	0
430	20230614	142400	389123480	18850	18850	18850	18850	0
431	20230614	142300	389123480	18850	18840	18850	18840	4
432	20230614	142200	389048110	18850	18850	18850	18850	1
433	20230614	142100	389029260	18850	18850	18850	18850	1
434	20230614	142000	389010410	18850	18850	18850	18850	1
435	20230614	141900	388991560	18850	18890	18890	18850	24
436	20230614	141800	388539120	18890	18890	18890	18890	2
437	20230614	141700	388501340	18900	18900	18900	18900	0
438	20230614	141600	388501340	18900	18900	18900	18900	2
439	20230614	141500	388463540	18900	18900	18900	18900	0
440	20230614	141400	388463540	18900	18900	18900	18900	0
441	20230614	141300	388463540	18900	18900	18900	18900	0
442	20230614	141200	388463540	18900	18900	18900	18900	0
443	20230614	141100	388463540	18900	18900	18900	18900	0
444	20230614	141000	388463540	18900	18900	18900	18900	1
445	20230614	140900	388444640	18910	18910	18910	18910	1
446	20230614	140800	388425730	18910	18910	18910	18910	1
447	20230614	140700	388406820	18910	18910	18910	18910	0
448	20230614	140600	388406820	18910	18920	18920	18910	19
449	20230614	140500	388047520	18920	18990	18990	18910	50
450	20230614	140400	387100990	18990	18990	18990	18990	239
451	20230614	140300	382562380	18990	18990	18990	18990	1
452	20230614	140200	382543390	18870	18870	18870	18870	0
453	20230614	140100	382543390	18870	18870	18870	18870	1
454	20230614	140000	382524520	18990	18990	18990	18990	0
455	20230614	135900	382524520	18990	18990	18990	18990	0
456	20230614	135800	382524520	18990	18990	18990	18990	0
457	20230614	135700	382524520	18990	18810	18990	18810	407
458	20230614	135600	374856430	18780	18780	18780	18780	15
459	20230614	135500	374574730	18780	18780	18780	18780	2
460	20230614	135400	374537170	18760	18760	18760	18760	0
461	20230614	135300	374537170	18760	18760	18760	18760	70
462	20230614	135200	373223970	18760	18760	18760	18760	157
463	20230614	135100	370278650	18760	18760	18760	18760	0
464	20230614	135000	370278650	18760	18810	18810	18760	201
465	20230614	134900	366505180	18800	18800	18800	18800	0
466	20230614	134800	366505180	18800	18800	18800	18800	224
467	20230614	134700	362293980	18800	18800	18800	18800	3
468	20230614	134600	362237580	18820	18800	18820	18800	101
469	20230614	134500	360338760	18800	18800	18800	18800	1
470	20230614	134400	360319960	18800	18800	18800	18800	37
471	20230614	134300	359624360	18800	18800	18800	18800	7
472	20230614	134200	359492760	18820	18810	18820	18800	189
473	20230614	134100	355938640	18820	18820	18820	18820	0
474	20230614	134000	355938640	18820	18820	18820	18820	2
475	20230614	133900	355901000	18820	18830	18830	18820	100
476	20230614	133800	354018490	18840	18840	18840	18840	0
477	20230614	133700	354018490	18840	18840	18840	18840	101
478	20230614	133600	352115650	18850	18850	18850	18850	0
479	20230614	133500	352115650	18850	18850	18850	18850	10
480	20230614	133400	351927150	18850	18850	18850	18850	0
481	20230614	133300	351927150	18850	18850	18850	18850	0
482	20230614	133200	351927150	18850	18850	18850	18850	0
483	20230614	133100	351927150	18850	18850	18850	18850	164
484	20230614	133000	348835750	18850	18850	18850	18850	1
485	20230614	132900	348816900	18850	18850	18850	18850	172
486	20230614	132800	345574700	18850	18860	18860	18850	500
487	20230614	132700	336148770	18900	18900	18900	18900	0
488	20230614	132600	336148770	18900	18900	18900	18900	0
489	20230614	132500	336148770	18900	18900	18900	18900	0
490	20230614	132400	336148770	18900	18900	18900	18900	1
491	20230614	132300	336129870	18860	18890	18890	18860	300
492	20230614	132200	330466120	18900	18900	18900	18900	0
493	20230614	132100	330466120	18900	18890	18900	18890	13
494	20230614	132000	330220530	18890	18890	18890	18890	0
495	20230614	131900	330220530	18890	18900	18900	18890	305
496	20230614	131800	324459050	18890	18890	18890	18890	0
497	20230614	131700	324459050	18890	18890	18890	18890	0
498	20230614	131600	324459050	18890	18890	18890	18890	0
499	20230614	131500	324459050	18890	18890	18890	18890	0
500	20230614	131400	324459050	18890	18890	18890	18890	0
501	20230614	131300	324459050	18890	18890	18890	18890	0
502	20230614	131200	324459050	18890	18890	18890	18890	0
503	20230614	131100	324459050	18890	18890	18890	18890	0
504	20230614	131000	324459050	18890	18890	18890	18890	44
505	20230614	130900	323627890	18890	18920	18920	18890	500
506	20230614	130800	314173370	19000	19000	19000	19000	0
507	20230614	130700	314173370	19000	19000	19000	19000	0
508	20230614	130600	314173370	19000	19000	19000	19000	0
509	20230614	130500	314173370	19000	18980	19000	18950	3
510	20230614	130400	314116440	18950	19000	19000	18950	2
511	20230614	130300	314078490	19000	18990	19000	18990	108
512	20230614	130200	312027490	18950	18980	18980	18950	3
513	20230614	130100	311970580	18950	18950	18950	18950	14
514	20230614	130000	311705280	18990	18990	18990	18990	0
515	20230614	125900	311705280	18990	18990	18990	18990	0
516	20230614	125800	311705280	18990	18990	18990	18990	0
517	20230614	125700	311705280	18990	18990	18990	18990	0
518	20230614	125600	311705280	18990	18990	18990	18990	1
519	20230614	125500	311686290	18960	18960	18960	18960	2
520	20230614	125400	311648370	18990	18990	18990	18990	0
521	20230614	125300	311648370	18990	18990	18990	18990	0
522	20230614	125200	311648370	18990	18990	18990	18990	0
523	20230614	125100	311648370	18990	18990	18990	18990	0
524	20230614	125000	311648370	18990	18990	18990	18990	0
525	20230614	124900	311648370	18990	18990	18990	18990	0
526	20230614	124800	311648370	18990	18990	18990	18990	0
527	20230614	124700	311648370	18990	18990	18990	18990	0
528	20230614	124600	311648370	18990	18990	18990	18990	0
529	20230614	124500	311648370	18990	18990	18990	18990	0
530	20230614	124400	311648370	18990	18990	18990	18990	0
531	20230614	124300	311648370	18990	18990	18990	18990	1
532	20230614	124200	311629380	18880	18880	18880	18880	0
533	20230614	124100	311629380	18880	18910	18910	18880	350
534	20230614	124000	305017020	18900	18900	18900	18900	152
535	20230614	123900	302144220	18900	18900	18900	18900	0
536	20230614	123800	302144220	18900	18910	18910	18900	238
537	20230614	123700	297644210	18910	18980	18980	18910	416
538	20230614	123600	289775610	18990	18990	18990	18990	0
539	20230614	123500	289775610	18990	18990	18990	18990	0
540	20230614	123400	289775610	18990	18990	18990	18990	0
541	20230614	123300	289775610	18990	18990	18990	18990	3
542	20230614	123200	289718640	19000	19000	19000	19000	8
543	20230614	123100	289566640	19010	19010	19010	19010	0
544	20230614	123000	289566640	19010	19010	19010	19010	2
545	20230614	122900	289528620	19000	19000	19000	19000	0
546	20230614	122800	289528620	19000	19000	19000	19000	11
547	20230614	122700	289319620	19010	19010	19010	19010	10
548	20230614	122600	289129520	19010	19010	19010	19010	0
549	20230614	122500	289129520	19010	19010	19010	19010	0
550	20230614	122400	289129520	19010	19010	19010	19010	0
551	20230614	122300	289129520	19010	19010	19010	19010	18
552	20230614	122200	288787340	19010	19010	19010	19010	90
553	20230614	122100	287076440	19000	19000	19000	19000	1
554	20230614	122000	287057440	19000	19000	19000	19000	0
555	20230614	121900	287057440	19000	19000	19000	19000	0
556	20230614	121800	287057440	19000	19000	19000	19000	0
557	20230614	121700	287057440	19000	19000	19000	19000	0
558	20230614	121600	287057440	19000	19000	19000	19000	0
559	20230614	121500	287057440	19000	19000	19000	19000	0
560	20230614	121400	287057440	19000	19000	19000	19000	50
561	20230614	121300	286107440	19000	19000	19000	19000	51
562	20230614	121200	285138440	19000	19010	19010	19000	63
563	20230614	121100	283941290	19010	19010	19010	19010	0
564	20230614	121000	283941290	19010	19010	19010	19010	6
565	20230614	120900	283827230	19010	19010	19010	19010	5
566	20230614	120800	283732180	18990	18990	18990	18990	0
567	20230614	120700	283732180	18990	18990	18990	18990	0
568	20230614	120600	283732180	18990	18990	18990	18990	52
569	20230614	120500	282744700	18990	18990	18990	18990	0
570	20230614	120400	282744700	18990	18990	18990	18990	1
571	20230614	120300	282725710	18990	19010	19010	18990	6
572	20230614	120200	282611730	19010	19010	19010	19010	0
573	20230614	120100	282611730	19010	19010	19010	19010	0
574	20230614	120000	282611730	19010	19010	19010	19010	0
575	20230614	115900	282611730	19010	19010	19010	19010	0
576	20230614	115800	282611730	19010	19010	19010	19010	1
577	20230614	115700	282592720	18980	19000	19000	18980	700
578	20230614	115600	269306440	19010	19000	19010	19000	39
579	20230614	115500	268565430	18980	18980	18980	18980	0
580	20230614	115400	268565430	18980	18980	18980	18980	0
581	20230614	115300	268565430	18980	18980	18980	18980	0
582	20230614	115200	268565430	18980	18990	18990	18980	30
583	20230614	115100	267995840	18990	18990	18990	18990	0
584	20230614	115000	267995840	18990	18990	18990	18990	0
585	20230614	114900	267995840	18990	18990	18990	18990	10
586	20230614	114800	267805940	19000	19000	19000	19000	0
587	20230614	114700	267805940	19000	19000	19000	19000	0
588	20230614	114600	267805940	19000	19010	19010	19000	385
589	20230614	114500	260487100	19010	19010	19010	19010	5
590	20230614	114400	260392050	19020	19010	19020	19010	280
591	20230614	114300	255069240	19020	19020	19020	19020	1
592	20230614	114200	255050220	19020	19020	19020	19020	51
593	20230614	114100	254080200	19020	19030	19030	19020	18
594	20230614	114000	253737830	19040	19040	19040	19040	0
595	20230614	113900	253737830	19040	19030	19040	19030	13
596	20230614	113800	253490360	19040	19040	19040	19040	0
597	20230614	113700	253490360	19040	19040	19040	19040	192
598	20230614	113600	249834680	19040	19020	19040	19020	624
599	20230614	113500	237961590	19010	19010	19010	19010	28
600	20230614	113400	237429310	19010	19020	19020	19010	26
601	20230614	113300	236935010	19020	19020	19020	19020	147
602	20230614	113200	234139070	19020	19020	19020	19020	1
603	20230614	113100	234120050	19020	19020	19020	19020	1
604	20230614	113000	234101030	19010	19010	19010	19010	93
605	20230614	112900	232333100	19010	19010	19010	19010	62
606	20230614	112800	231154480	19010	19010	19010	19010	0
607	20230614	112700	231154480	19010	19010	19010	19010	0
608	20230614	112600	231154480	19010	19010	19010	19010	2
609	20230614	112500	231116460	19010	19010	19010	19010	0
610	20230614	112400	231116460	19010	19010	19010	19010	0
611	20230614	112300	231116460	19010	19010	19010	19010	0
612	20230614	112200	231116460	19010	19010	19010	19010	15
613	20230614	112100	230831310	19010	19000	19010	19000	130
614	20230614	112000	228361280	18920	18930	18930	18920	8
615	20230614	111900	228209890	18930	18930	18950	18930	34
616	20230614	111800	227566220	18920	18920	18920	18920	48
617	20230614	111700	226658060	18920	18920	18920	18920	0
618	20230614	111600	226658060	18920	18920	18920	18920	0
619	20230614	111500	226658060	18920	18920	18920	18920	1
620	20230614	111400	226639140	18920	18920	18920	18920	0
621	20230614	111300	226639140	18920	18910	18920	18910	107
622	20230614	111200	224614740	18910	18910	18910	18910	5
623	20230614	111100	224520190	18910	18920	18920	18910	65
624	20230614	111000	223291030	18920	18920	18920	18920	30
625	20230614	110900	222723430	18920	18920	18920	18920	11
626	20230614	110800	222515310	18910	18910	18910	18910	10
627	20230614	110700	222326210	18920	18920	18920	18920	1
628	20230614	110600	222307290	18920	18920	18920	18920	0
629	20230614	110500	222307290	18920	18920	18920	18920	1
630	20230614	110400	222288370	18920	18920	18920	18920	1
631	20230614	110300	222269450	18920	18920	18920	18920	0
632	20230614	110200	222269450	18920	18920	18920	18920	0
633	20230614	110100	222269450	18920	18920	18920	18920	0
634	20230614	110000	222269450	18920	18920	18920	18920	0
635	20230614	105900	222269450	18920	18920	18920	18920	10
636	20230614	105800	222080250	18910	18910	18910	18910	0
637	20230614	105700	222080250	18910	18910	18910	18910	0
638	20230614	105600	222080250	18910	18920	18920	18910	12
639	20230614	105500	221853310	18930	18930	18930	18930	5
640	20230614	105400	221758660	18930	18930	18930	18930	40
641	20230614	105300	221001460	18940	18940	18940	18940	1
642	20230614	105200	220982520	18930	18930	18930	18930	50
643	20230614	105100	220036020	18930	18930	18930	18930	15
644	20230614	105000	219752070	18930	18940	18940	18930	40
645	20230614	104900	218994770	18940	18940	18940	18940	0
646	20230614	104800	218994770	18940	18940	18940	18940	0
647	20230614	104700	218994770	18940	18930	18940	18930	29
648	20230614	104600	218445750	18930	18930	18930	18930	0
649	20230614	104500	218445750	18930	18930	18930	18930	6
650	20230614	104400	218332170	18930	18930	18930	18930	1
651	20230614	104300	218313240	18930	18930	18930	18930	0
652	20230614	104200	218313240	18930	18930	18940	18930	31
653	20230614	104100	217726270	18920	18920	18920	18920	12
654	20230614	104000	217499230	18920	18920	18920	18920	0
655	20230614	103900	217499230	18920	18910	18920	18880	120
656	20230614	103800	215231030	18920	18920	18920	18920	5
657	20230614	103700	215136430	18910	18910	18910	18910	1
658	20230614	103600	215117520	18910	18910	18910	18910	0
659	20230614	103500	215117520	18910	18850	18910	18850	101
660	20230614	103400	213213610	18850	18900	18900	18850	40
661	20230614	103300	212459120	18910	18910	18910	18910	1
662	20230614	103200	212440210	18910	18910	18910	18910	0
663	20230614	103100	212440210	18910	18910	18910	18910	0
664	20230614	103000	212440210	18910	18910	18910	18910	1
665	20230614	102900	212421300	18890	18900	18900	18890	100
666	20230614	102800	210532290	18910	18910	18910	18910	1
667	20230614	102700	210513380	18920	18920	18920	18920	0
668	20230614	102600	210513380	18920	18920	18920	18920	1
669	20230614	102500	210494460	18920	18920	18920	18920	1
670	20230614	102400	210475540	18910	18910	18910	18910	126
671	20230614	102300	208092880	18910	18900	18910	18900	376
672	20230614	102200	200982740	18900	18900	18900	18900	13
673	20230614	102100	200737040	18930	18930	18930	18930	0
674	20230614	102000	200737040	18930	18930	18930	18930	0
675	20230614	101900	200737040	18930	18930	18930	18930	1
676	20230614	101800	200718110	18890	18890	18890	18890	1
677	20230614	101700	200699220	18900	18910	18910	18900	366
678	20230614	101600	193781700	18910	18910	18910	18910	0
679	20230614	101500	193781700	18910	18910	18910	18910	1
680	20230614	101400	193762790	18910	18910	18910	18910	0
681	20230614	101300	193762790	18910	18910	18910	18910	7
682	20230614	101200	193630420	18910	18900	18910	18900	237
683	20230614	101100	189150230	18900	18900	18900	18900	0
684	20230614	101000	189150230	18900	18900	18900	18900	0
685	20230614	100900	189150230	18900	18890	18900	18890	53
686	20230614	100800	188148750	18890	18890	18890	18890	0
687	20230614	100700	188148750	18890	18890	18890	18890	0
688	20230614	100600	188148750	18890	18890	18890	18890	0
689	20230614	100500	188148750	18890	18890	18890	18890	1
690	20230614	100400	188129860	18800	18900	18900	18800	110
691	20230614	100300	186060840	18900	18880	18900	18880	32
692	20230614	100200	185456070	18910	18910	18910	18910	0
693	20230614	100100	185456070	18910	18910	18910	18910	0
694	20230614	100000	185456070	18910	18940	18940	18720	3082
695	20230614	095900	127634600	18800	18800	18800	18800	0
696	20230614	095800	127634600	18800	18830	18830	18800	466
697	20230614	095700	118873640	18800	18850	18850	18800	346
698	20230614	095600	112361190	18860	18860	18860	18860	2
699	20230614	095500	112323470	18850	18860	18860	18850	123
700	20230614	095400	110004910	18940	18940	18940	18940	2
701	20230614	095300	109967030	18860	18860	18860	18860	127
702	20230614	095200	107571810	18850	18940	18940	18850	61
703	20230614	095100	106419220	19010	19010	19010	19010	50
704	20230614	095000	105468720	19010	18950	19010	18940	4
705	20230614	094900	105392810	18950	18950	18950	18950	1
706	20230614	094800	105373860	18950	18950	18950	18950	1
707	20230614	094700	105354910	19030	19030	19030	19030	0
708	20230614	094600	105354910	19030	18960	19030	18960	16
709	20230614	094500	105051170	18960	18960	18960	18960	2
710	20230614	094400	105013250	18960	19030	19030	18960	2
711	20230614	094300	104975260	18960	18940	19030	18940	112
712	20230614	094200	102851760	18950	18960	18960	18950	52
713	20230614	094100	101866340	19030	19030	19030	19030	1
714	20230614	094000	101847310	19030	19020	19030	19020	3
715	20230614	093900	101790240	18990	18990	18990	18990	0
716	20230614	093800	101790240	18990	18990	18990	18990	40
717	20230614	093700	101030640	18990	19010	19010	18990	190
718	20230614	093600	97419140	19040	19030	19040	19030	30
719	20230614	093500	96848170	19040	19020	19040	18970	417
720	20230614	093400	88909270	18990	19000	19000	18990	51
721	20230614	093300	87940280	19000	19000	19000	19000	0
722	20230614	093200	87940280	19000	19000	19000	19000	28
723	20230614	093100	87408280	18900	18900	18900	18900	63
724	20230614	093000	86217580	18890	18890	18890	18890	159
725	20230614	092900	83214070	18890	18890	18890	18890	1
726	20230614	092800	83195180	18890	18880	18890	18810	28
727	20230614	092700	82668050	18880	18880	18880	18880	0
728	20230614	092600	82668050	18880	18880	18880	18880	300
729	20230614	092500	77004050	18880	18880	18880	18880	0
730	20230614	092400	77004050	18880	18880	18880	18880	1
731	20230614	092300	76985170	18880	18880	18880	18880	6
732	20230614	092200	76871890	18880	18880	18880	18880	30
733	20230614	092100	76305490	18880	18880	18880	18880	0
734	20230614	092000	76305490	18880	18750	18880	18750	344
735	20230614	091900	69855360	18740	18880	18880	18740	167
736	20230614	091800	66724070	18740	18880	18880	18740	101
737	20230614	091700	64831070	18750	18750	18750	18740	1001
738	20230614	091600	46071450	18870	18870	18870	18870	1
739	20230614	091500	46052580	18740	18790	18790	18740	538
740	20230614	091400	35958390	18880	18880	18880	18880	1
741	20230614	091300	35939510	18890	18810	18890	18780	52
742	20230614	091200	34962370	18900	18800	18900	18800	51
743	20230614	091100	34003470	18900	18900	18900	18900	0
744	20230614	091000	34003470	18900	18900	18900	18790	52
745	20230614	090900	33026140	18790	18810	18810	18790	50
746	20230614	090800	32086550	18900	18810	18900	18810	952
747	20230614	090700	14107430	18810	18810	18810	18810	0
748	20230614	090600	14107430	18810	18820	18820	18810	101
749	20230614	090500	12207110	18850	18850	18850	18850	10
750	20230614	090400	12018610	18900	18900	18900	18900	2
751	20230614	090300	11980810	18900	18850	18900	18850	53
752	20230614	090200	10981710	18900	18900	18900	18900	0
753	20230614	090100	10981710	18900	18900	18900	18900	500
754	20230614	090000	1531710	18910	18910	18910	18910	78