KissMeData/102460/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191400	483629060	17950	17950	17950	17950	1301
3	20230612	191300	483629060	17950	17950	17950	17950	0
4	20230612	191200	483629060	17950	17950	17950	17950	0
5	20230612	191100	483629060	17950	17950	17950	17950	0
6	20230612	191000	483629060	17950	17950	17950	17950	0
7	20230612	190900	483629060	17950	17950	17950	17950	0
8	20230612	190800	483629060	17950	17950	17950	17950	0
9	20230612	190700	483629060	17950	17950	17950	17950	0
10	20230612	190600	483629060	17950	17950	17950	17950	0
11	20230612	190500	483629060	17950	17950	17950	17950	0
12	20230612	190400	483629060	17950	17950	17950	17950	0
13	20230612	190300	483629060	17950	17950	17950	17950	0
14	20230612	190200	483629060	17950	17950	17950	17950	0
15	20230612	190100	483629060	17950	17950	17950	17950	0
16	20230612	190000	483629060	17950	17950	17950	17950	0
17	20230612	185900	483629060	17950	17950	17950	17950	0
18	20230612	185800	483629060	17950	17950	17950	17950	0
19	20230612	185700	483629060	17950	17950	17950	17950	0
20	20230612	185600	483629060	17950	17950	17950	17950	0
21	20230612	185500	483629060	17950	17950	17950	17950	0
22	20230612	185400	483629060	17950	17950	17950	17950	0
23	20230612	185300	483629060	17950	17950	17950	17950	0
24	20230612	185200	483629060	17950	17950	17950	17950	0
25	20230612	185100	483629060	17950	17950	17950	17950	0
26	20230612	185000	483629060	17950	17950	17950	17950	0
27	20230612	184900	483629060	17950	17950	17950	17950	0
28	20230612	184800	483629060	17950	17950	17950	17950	0
29	20230612	184700	483629060	17950	17950	17950	17950	0
30	20230612	184600	483629060	17950	17950	17950	17950	0
31	20230612	184500	483629060	17950	17950	17950	17950	0
32	20230612	184400	483629060	17950	17950	17950	17950	1301
33	20230612	184300	483629060	17950	17950	17950	17950	0
34	20230612	184200	483629060	17950	17950	17950	17950	0
35	20230612	184100	483629060	17950	17950	17950	17950	0
36	20230612	184000	483629060	17950	17950	17950	17950	0
37	20230612	183900	483629060	17950	17950	17950	17950	0
38	20230612	183800	483629060	17950	17950	17950	17950	0
39	20230612	183700	483629060	17950	17950	17950	17950	0
40	20230612	183600	483629060	17950	17950	17950	17950	0
41	20230612	183500	483629060	17950	17950	17950	17950	0
42	20230612	183400	483629060	17950	17950	17950	17950	0
43	20230612	183300	483629060	17950	17950	17950	17950	0
44	20230612	183200	483629060	17950	17950	17950	17950	0
45	20230612	183100	483629060	17950	17950	17950	17950	0
46	20230612	183000	483629060	17950	17950	17950	17950	0
47	20230612	182900	483629060	17950	17950	17950	17950	0
48	20230612	182800	483629060	17950	17950	17950	17950	0
49	20230612	182700	483629060	17950	17950	17950	17950	0
50	20230612	182600	483629060	17950	17950	17950	17950	0
51	20230612	182500	483629060	17950	17950	17950	17950	0
52	20230612	182400	483629060	17950	17950	17950	17950	0
53	20230612	182300	483629060	17950	17950	17950	17950	0
54	20230612	182200	483629060	17950	17950	17950	17950	0
55	20230612	182100	483629060	17950	17950	17950	17950	0
56	20230612	182000	483629060	17950	17950	17950	17950	0
57	20230612	181900	483629060	17950	17950	17950	17950	0
58	20230612	181800	483629060	17950	17950	17950	17950	0
59	20230612	181700	483629060	17950	17950	17950	17950	0
60	20230612	181600	483629060	17950	17950	17950	17950	0
61	20230612	181500	483629060	17950	17950	17950	17950	0
62	20230612	181400	483629060	17950	17950	17950	17950	1301
63	20230612	181300	483629060	17950	17950	17950	17950	0
64	20230612	181200	483629060	17950	17950	17950	17950	0
65	20230612	181100	483629060	17950	17950	17950	17950	0
66	20230612	181000	483629060	17950	17950	17950	17950	0
67	20230612	180900	483629060	17950	17950	17950	17950	0
68	20230612	180800	483629060	17950	17950	17950	17950	0
69	20230612	180700	483629060	17950	17950	17950	17950	0
70	20230612	180600	483629060	17950	17950	17950	17950	0
71	20230612	180500	483629060	17950	17950	17950	17950	0
72	20230612	180400	483629060	17950	17950	17950	17950	0
73	20230612	180300	483629060	17950	17950	17950	17950	0
74	20230612	180200	483629060	17950	17950	17950	17950	0
75	20230612	180100	483629060	17950	17950	17950	17950	0
76	20230612	180000	483629060	17950	17950	17950	17950	0
77	20230612	175900	483629060	17950	17950	17950	17950	0
78	20230612	175800	483629060	17950	17950	17950	17950	0
79	20230612	175700	483629060	17950	17950	17950	17950	0
80	20230612	175600	483629060	17950	17950	17950	17950	0
81	20230612	175500	483629060	17950	17950	17950	17950	0
82	20230612	175400	483629060	17950	17950	17950	17950	0
83	20230612	175300	483629060	17950	17950	17950	17950	0
84	20230612	175200	483629060	17950	17950	17950	17950	0
85	20230612	175100	483629060	17950	17950	17950	17950	0
86	20230612	175000	483629060	17950	17950	17950	17950	0
87	20230612	174900	483629060	17950	17950	17950	17950	0
88	20230612	174800	483629060	17950	17950	17950	17950	0
89	20230612	174700	483629060	17950	17950	17950	17950	0
90	20230612	174600	483629060	17950	17950	17950	17950	0
91	20230612	174500	483629060	17950	17950	17950	17950	0
92	20230612	174400	483629060	17950	17950	17950	17950	1301
93	20230612	174300	483629060	17950	17950	17950	17950	0
94	20230612	174200	483629060	17950	17950	17950	17950	0
95	20230612	174100	483629060	17950	17950	17950	17950	0
96	20230612	174000	483629060	17950	17950	17950	17950	0
97	20230612	173900	483629060	17950	17950	17950	17950	0
98	20230612	173800	483629060	17950	17950	17950	17950	0
99	20230612	173700	483629060	17950	17950	17950	17950	0
100	20230612	173600	483629060	17950	17950	17950	17950	0
101	20230612	173500	483629060	17950	17950	17950	17950	0
102	20230612	173400	483629060	17950	17950	17950	17950	0
103	20230612	173300	483629060	17950	17950	17950	17950	0
104	20230612	173200	483629060	17950	17950	17950	17950	0
105	20230612	173100	483629060	17950	17950	17950	17950	0
106	20230612	173000	483629060	17950	17950	17950	17950	0
107	20230612	172900	483629060	17950	17950	17950	17950	0
108	20230612	172800	483629060	17950	17950	17950	17950	0
109	20230612	172700	483629060	17950	17950	17950	17950	0
110	20230612	172600	483629060	17950	17950	17950	17950	0
111	20230612	172500	483629060	17950	17950	17950	17950	0
112	20230612	172400	483629060	17950	17950	17950	17950	0
113	20230612	172300	483629060	17950	17950	17950	17950	0
114	20230612	172200	483629060	17950	17950	17950	17950	0
115	20230612	172100	483629060	17950	17950	17950	17950	0
116	20230612	172000	483629060	17950	17950	17950	17950	0
117	20230612	171900	483629060	17950	17950	17950	17950	0
118	20230612	171800	483629060	17950	17950	17950	17950	0
119	20230612	171700	483629060	17950	17950	17950	17950	0
120	20230612	171600	483629060	17950	17950	17950	17950	0
121	20230612	171500	483629060	17950	17950	17950	17950	0
122	20230612	171400	483629060	17950	17950	17950	17950	1301
123	20230612	171300	483629060	17950	17950	17950	17950	0
124	20230612	171200	483629060	17950	17950	17950	17950	0
125	20230612	171100	483629060	17950	17950	17950	17950	0
126	20230612	171000	483629060	17950	17950	17950	17950	0
127	20230612	170900	483629060	17950	17950	17950	17950	0
128	20230612	170800	483629060	17950	17950	17950	17950	0
129	20230612	170700	483629060	17950	17950	17950	17950	0
130	20230612	170600	483629060	17950	17950	17950	17950	0
131	20230612	170500	483629060	17950	17950	17950	17950	0
132	20230612	170400	483629060	17950	17950	17950	17950	0
133	20230612	170300	483629060	17950	17950	17950	17950	0
134	20230612	170200	483629060	17950	17950	17950	17950	0
135	20230612	170100	483629060	17950	17950	17950	17950	0
136	20230612	170000	483629060	17950	17950	17950	17950	0
137	20230612	165900	483629060	17950	17950	17950	17950	0
138	20230612	165800	483629060	17950	17950	17950	17950	0
139	20230612	165700	483629060	17950	17950	17950	17950	0
140	20230612	165600	483629060	17950	17950	17950	17950	0
141	20230612	165500	483629060	17950	17950	17950	17950	0
142	20230612	165400	483629060	17950	17950	17950	17950	0
143	20230612	165300	483629060	17950	17950	17950	17950	0
144	20230612	165200	483629060	17950	17950	17950	17950	0
145	20230612	165100	483629060	17950	17950	17950	17950	0
146	20230612	165000	483629060	17950	17950	17950	17950	0
147	20230612	164900	483629060	17950	17950	17950	17950	0
148	20230612	164800	483629060	17950	17950	17950	17950	0
149	20230612	164700	483629060	17950	17950	17950	17950	0
150	20230612	164600	483629060	17950	17950	17950	17950	0
151	20230612	164500	483629060	17950	17950	17950	17950	0
152	20230612	164400	483629060	17950	17950	17950	17950	1301
153	20230612	164300	483629060	17950	17950	17950	17950	0
154	20230612	164200	483629060	17950	17950	17950	17950	0
155	20230612	164100	483629060	17950	17950	17950	17950	0
156	20230612	164000	483629060	17950	17950	17950	17950	0
157	20230612	163900	483629060	17950	17950	17950	17950	0
158	20230612	163800	483629060	17950	17950	17950	17950	0
159	20230612	163700	483629060	17950	17950	17950	17950	0
160	20230612	163600	483629060	17950	17950	17950	17950	0
161	20230612	163500	483629060	17950	17950	17950	17950	0
162	20230612	163400	483629060	17950	17950	17950	17950	0
163	20230612	163300	483629060	17950	17950	17950	17950	0
164	20230612	163200	483629060	17950	17950	17950	17950	0
165	20230612	163100	483629060	17950	17950	17950	17950	0
166	20230612	163000	483629060	17950	17950	17950	17950	0
167	20230612	162900	483629060	17950	17950	17950	17950	0
168	20230612	162800	483629060	17950	17950	17950	17950	0
169	20230612	162700	483629060	17950	17950	17950	17950	0
170	20230612	162600	483629060	17950	17950	17950	17950	0
171	20230612	162500	483629060	17950	17950	17950	17950	0
172	20230612	162400	483629060	17950	17950	17950	17950	0
173	20230612	162300	483629060	17950	17950	17950	17950	0
174	20230612	162200	483629060	17950	17950	17950	17950	0
175	20230612	162100	483629060	17950	17950	17950	17950	0
176	20230612	162000	483629060	17950	17950	17950	17950	0
177	20230612	161900	483629060	17950	17950	17950	17950	0
178	20230612	161800	483629060	17950	17950	17950	17950	0
179	20230612	161700	483629060	17950	17950	17950	17950	0
180	20230612	161600	483629060	17950	17950	17950	17950	0
181	20230612	161500	483629060	17950	17950	17950	17950	0
182	20230612	161400	483629060	17950	17950	17950	17950	1301
183	20230612	161300	483629060	17950	17950	17950	17950	0
184	20230612	161200	483629060	17950	17950	17950	17950	0
185	20230612	161100	483629060	17950	17950	17950	17950	0
186	20230612	161000	483629060	17950	17950	17950	17950	0
187	20230612	160900	483629060	17950	17950	17950	17950	0
188	20230612	160800	483629060	17950	17950	17950	17950	0
189	20230612	160700	483629060	17950	17950	17950	17950	0
190	20230612	160600	483629060	17950	17950	17950	17950	0
191	20230612	160500	483629060	17950	17950	17950	17950	0
192	20230612	160400	483629060	17950	17950	17950	17950	0
193	20230612	160300	483629060	17950	17950	17950	17950	0
194	20230612	160200	483629060	17950	17950	17950	17950	0
195	20230612	160100	483629060	17950	17950	17950	17950	0
196	20230612	160000	483629060	17950	17950	17950	17950	0
197	20230612	155900	483629060	17950	17950	17950	17950	0
198	20230612	155800	483629060	17950	17950	17950	17950	0
199	20230612	155700	483629060	17950	17950	17950	17950	0
200	20230612	155600	483629060	17950	17950	17950	17950	0
201	20230612	155500	483629060	17950	17950	17950	17950	0
202	20230612	155400	483629060	17950	17950	17950	17950	0
203	20230612	155300	483629060	17950	17950	17950	17950	0
204	20230612	155200	483629060	17950	17950	17950	17950	0
205	20230612	155100	483629060	17950	17950	17950	17950	0
206	20230612	155000	483629060	17950	17950	17950	17950	0
207	20230612	154900	483629060	17950	17950	17950	17950	0
208	20230612	154800	483629060	17950	17950	17950	17950	0
209	20230612	154700	483629060	17950	17950	17950	17950	0
210	20230612	154600	483629060	17950	17950	17950	17950	0
211	20230612	154500	483629060	17950	17950	17950	17950	0
212	20230612	154400	483629060	17950	17950	17950	17950	1301
213	20230612	154300	483629060	17950	17950	17950	17950	0
214	20230612	154200	483629060	17950	17950	17950	17950	0
215	20230612	154100	483629060	17950	17950	17950	17950	0
216	20230612	154000	483629060	17950	17950	17950	17950	0
217	20230612	153900	483629060	17950	17950	17950	17950	0
218	20230612	153800	483629060	17950	17950	17950	17950	0
219	20230612	153700	483629060	17950	17950	17950	17950	0
220	20230612	153600	483629060	17950	17950	17950	17950	0
221	20230612	153500	483629060	17950	17950	17950	17950	0
222	20230612	153400	483629060	17950	17950	17950	17950	0
223	20230612	153300	483629060	17950	17950	17950	17950	0
224	20230612	153200	483629060	17950	17950	17950	17950	0
225	20230612	153100	483629060	17950	17950	17950	17950	0
226	20230612	153000	483629060	17950	17950	17950	17950	1301
227	20230612	152900	460276110	17960	17960	17960	17960	0
228	20230612	152800	460276110	17960	17960	17960	17960	0
229	20230612	152700	460276110	17960	17960	17960	17960	0
230	20230612	152600	460276110	17960	17960	17960	17960	0
231	20230612	152500	460276110	17960	17960	17960	17960	0
232	20230612	152400	460276110	17960	17960	17960	17960	0
233	20230612	152300	460276110	17960	17960	17960	17960	0
234	20230612	152200	460276110	17960	17960	17960	17960	0
235	20230612	152100	460276110	17960	17960	17960	17960	0
236	20230612	152000	460276110	17960	17960	17960	17960	0
237	20230612	151900	460276110	17960	17960	17960	17950	222
238	20230612	151800	456289110	17970	17990	17990	17970	427
239	20230612	151700	448611980	17990	17990	17990	17990	201
240	20230612	151600	444995990	17990	17990	17990	17990	9
241	20230612	151500	444834080	17980	17990	17990	17980	85
242	20230612	151400	443305050	17990	17990	17990	17990	0
243	20230612	151300	443305050	17990	18000	18000	17990	7
244	20230612	151200	443179060	18010	17990	18010	17990	503
245	20230612	151100	434120200	17990	17990	17990	17990	0
246	20230612	151000	434120200	17990	17990	17990	17990	2
247	20230612	150900	434084220	17990	17990	17990	17990	0
248	20230612	150800	434084220	17990	17990	17990	17990	0
249	20230612	150700	434084220	17990	17990	17990	17990	0
250	20230612	150600	434084220	17990	17990	17990	17990	2
251	20230612	150500	434048240	17990	18000	18000	17990	15
252	20230612	150400	433778380	18000	17990	18000	17990	114
253	20230612	150300	431727500	18000	18000	18000	18000	0
254	20230612	150200	431727500	18000	18000	18000	18000	23
255	20230612	150100	431313500	18000	18000	18000	18000	11
256	20230612	150000	431115500	18000	18000	18000	18000	0
257	20230612	145900	431115500	18000	18000	18000	18000	10
258	20230612	145800	430935500	18000	18000	18000	18000	1
259	20230612	145700	430917500	17990	17990	17990	17990	0
260	20230612	145600	430917500	17990	17990	17990	17990	2
261	20230612	145500	430881520	18000	18000	18000	18000	0
262	20230612	145400	430881520	18000	17990	18000	17990	2
263	20230612	145300	430845530	17990	18000	18000	17990	5
264	20230612	145200	430755570	17980	17980	17980	17980	0
265	20230612	145100	430755570	17980	17980	17980	17980	0
266	20230612	145000	430755570	17980	17980	17980	17980	5
267	20230612	144900	430665670	17980	17980	17980	17980	0
268	20230612	144800	430665670	17980	17980	17980	17980	10
269	20230612	144700	430485870	17980	17980	17980	17980	0
270	20230612	144600	430485870	17980	17980	17980	17980	0
271	20230612	144500	430485870	17980	17980	17980	17980	66
272	20230612	144400	429299190	18010	18010	18010	18010	0
273	20230612	144300	429299190	18010	17980	18010	17980	4
274	20230612	144200	429227240	18010	18010	18010	18010	1
275	20230612	144100	429209230	17980	17980	17980	17980	0
276	20230612	144000	429209230	17980	17980	17980	17980	0
277	20230612	143900	429209230	17980	17980	17980	17980	0
278	20230612	143800	429209230	17980	17980	17980	17980	4
279	20230612	143700	429137310	17990	17990	17990	17990	23
280	20230612	143600	428723540	18000	18000	18000	18000	10
281	20230612	143500	428543540	18000	18000	18000	18000	0
282	20230612	143400	428543540	18000	18000	18000	18000	0
283	20230612	143300	428543540	18000	18000	18000	18000	0
284	20230612	143200	428543540	18000	18000	18000	18000	14
285	20230612	143100	428291540	17970	17970	17970	17970	2
286	20230612	143000	428255600	17970	17970	17970	17970	149
287	20230612	142900	425578070	18000	18000	18000	18000	0
288	20230612	142800	425578070	18000	18000	18000	18000	10
289	20230612	142700	425398070	18000	18000	18000	18000	0
290	20230612	142600	425398070	18000	18000	18000	18000	0
291	20230612	142500	425398070	18000	18000	18000	18000	28
292	20230612	142400	424894070	18000	18000	18000	18000	0
293	20230612	142300	424894070	18000	18000	18000	18000	3
294	20230612	142200	424840070	18030	18030	18030	18030	0
295	20230612	142100	424840070	18030	18030	18030	18030	0
296	20230612	142000	424840070	18030	18030	18030	18030	0
297	20230612	141900	424840070	18030	18030	18030	18030	0
298	20230612	141800	424840070	18030	18030	18030	18030	0
299	20230612	141700	424840070	18030	18030	18030	18030	0
300	20230612	141600	424840070	18030	18030	18030	18030	0
301	20230612	141500	424840070	18030	18030	18030	18030	0
302	20230612	141400	424840070	18030	18030	18030	18030	7
303	20230612	141300	424713860	17960	17960	17960	17960	0
304	20230612	141200	424713860	17960	17960	17960	17960	0
305	20230612	141100	424713860	17960	17960	17960	17960	50
306	20230612	141000	423815860	18010	17960	18010	17960	4
307	20230612	140900	423743870	17960	17960	17960	17960	2
308	20230612	140800	423707950	18010	18010	18010	18010	0
309	20230612	140700	423707950	18010	18010	18010	18010	2
310	20230612	140600	423671930	18010	18010	18010	18010	0
311	20230612	140500	423671930	18010	18010	18010	18010	0
312	20230612	140400	423671930	18010	18010	18010	18010	20
313	20230612	140300	423311730	18010	18010	18010	18010	0
314	20230612	140200	423311730	18010	18010	18010	18010	0
315	20230612	140100	423311730	18010	18010	18010	18010	0
316	20230612	140000	423311730	18010	18010	18010	18010	7
317	20230612	135900	423185660	17960	17960	17960	17960	0
318	20230612	135800	423185660	17960	17960	17960	17960	0
319	20230612	135700	423185660	17960	17960	17960	17960	0
320	20230612	135600	423185660	17960	17960	17960	17960	0
321	20230612	135500	423185660	17960	17960	17960	17960	0
322	20230612	135400	423185660	17960	17960	17960	17960	0
323	20230612	135300	423185660	17960	17960	17960	17960	0
324	20230612	135200	423185660	17960	17960	17960	17960	0
325	20230612	135100	423185660	17960	17960	17960	17960	15
326	20230612	135000	422916260	17950	17950	17950	17950	0
327	20230612	134900	422916260	17950	17950	17950	17950	0
328	20230612	134800	422916260	17950	17950	17950	17950	0
329	20230612	134700	422916260	17950	17950	17950	17950	0
330	20230612	134600	422916260	17950	17950	17950	17950	0
331	20230612	134500	422916260	17950	17950	17950	17950	0
332	20230612	134400	422916260	17950	17950	17950	17950	0
333	20230612	134300	422916260	17950	17950	17950	17950	0
334	20230612	134200	422916260	17950	17950	17950	17950	0
335	20230612	134100	422916260	17950	17950	17950	17950	0
336	20230612	134000	422916260	17950	17950	17950	17950	0
337	20230612	133900	422916260	17950	17950	17950	17950	0
338	20230612	133800	422916260	17950	17950	17950	17950	0
339	20230612	133700	422916260	17950	17950	17950	17950	0
340	20230612	133600	422916260	17950	17950	17950	17950	20
341	20230612	133500	422557260	17950	17950	17950	17950	0
342	20230612	133400	422557260	17950	17950	17950	17950	0
343	20230612	133300	422557260	17950	17950	17950	17950	0
344	20230612	133200	422557260	17950	18030	18030	17950	1026
345	20230612	133100	404064880	18000	17990	18000	17990	1000
346	20230612	133000	386069880	17960	17960	17960	17960	13
347	20230612	132900	385836400	18000	17990	18000	17990	29
348	20230612	132800	385314430	18000	18000	18000	18000	0
349	20230612	132700	385314430	18000	18000	18000	18000	0
350	20230612	132600	385314430	18000	18000	18000	18000	0
351	20230612	132500	385314430	18000	18000	18000	18000	0
352	20230612	132400	385314430	18000	18000	18000	18000	0
353	20230612	132300	385314430	18000	18000	18000	18000	0
354	20230612	132200	385314430	18000	18000	18000	18000	100
355	20230612	132100	383514430	18000	18000	18000	18000	0
356	20230612	132000	383514430	18000	18000	18000	18000	10
357	20230612	131900	383334430	18000	18000	18000	18000	0
358	20230612	131800	383334430	18000	18000	18000	18000	0
359	20230612	131700	383334430	18000	18000	18000	18000	0
360	20230612	131600	383334430	18000	18000	18000	18000	0
361	20230612	131500	383334430	18000	18000	18000	18000	0
362	20230612	131400	383334430	18000	18000	18000	18000	0
363	20230612	131300	383334430	18000	18000	18000	18000	0
364	20230612	131200	383334430	18000	18000	18000	18000	0
365	20230612	131100	383334430	18000	18000	18000	18000	0
366	20230612	131000	383334430	18000	18000	18000	18000	1
367	20230612	130900	383316430	17940	17940	17940	17940	0
368	20230612	130800	383316430	17940	17940	17940	17940	0
369	20230612	130700	383316430	17940	17940	17940	17940	0
370	20230612	130600	383316430	17940	17940	17940	17940	0
371	20230612	130500	383316430	17940	17940	17940	17940	0
372	20230612	130400	383316430	17940	17940	17940	17940	0
373	20230612	130300	383316430	17940	17940	17940	17940	0
374	20230612	130200	383316430	17940	17940	17940	17940	0
375	20230612	130100	383316430	17940	17940	17940	17940	0
376	20230612	130000	383316430	17940	17940	17940	17940	0
377	20230612	125900	383316430	17940	17940	17940	17940	0
378	20230612	125800	383316430	17940	17940	17940	17940	0
379	20230612	125700	383316430	17940	17940	17940	17940	1
380	20230612	125600	383298490	17940	17940	17940	17940	2
381	20230612	125500	383262610	17940	17940	17940	17940	2
382	20230612	125400	383226730	17940	17940	17940	17940	2
383	20230612	125300	383190850	17940	17940	17940	17940	5
384	20230612	125200	383101150	17940	17940	17940	17940	4
385	20230612	125100	383029390	17930	17940	17940	17930	353
386	20230612	125000	376699930	17940	17940	17940	17940	14
387	20230612	124900	376448770	17940	17940	17940	17940	3
388	20230612	124800	376394950	17940	17940	17940	17940	10
389	20230612	124700	376215550	17940	17940	17940	17940	2
390	20230612	124600	376179670	17940	17940	17940	17940	1
391	20230612	124500	376161730	17930	17930	17930	17930	12
392	20230612	124400	375946570	17930	17930	17930	17930	0
393	20230612	124300	375946570	17930	17930	17930	17930	0
394	20230612	124200	375946570	17930	17930	17930	17930	0
395	20230612	124100	375946570	17930	17930	17930	17930	18
396	20230612	124000	375623830	17930	17950	17950	17930	489
397	20230612	123900	366850040	17950	17950	17950	17950	46
398	20230612	123800	366024340	17950	17950	17950	17950	0
399	20230612	123700	366024340	17950	17950	17950	17950	0
400	20230612	123600	366024340	17950	17980	17980	17950	689
401	20230612	123500	353653020	17990	17990	17990	17990	5
402	20230612	123400	353563070	17980	17980	17980	17980	1
403	20230612	123300	353545090	17980	17980	17980	17980	2
404	20230612	123200	353509130	17980	17980	17980	17980	0
405	20230612	123100	353509130	17980	17980	17980	17980	5
406	20230612	123000	353419230	17980	17980	17980	17980	0
407	20230612	122900	353419230	17980	17980	17980	17980	0
408	20230612	122800	353419230	17980	17980	17980	17980	0
409	20230612	122700	353419230	17980	17980	17980	17980	0
410	20230612	122600	353419230	17980	17980	17980	17980	0
411	20230612	122500	353419230	17980	17980	17980	17980	6
412	20230612	122400	353311350	17980	17980	17980	17980	24
413	20230612	122300	352879830	17980	17980	17980	17980	437
414	20230612	122200	345022570	18000	18000	18000	18000	39
415	20230612	122100	344320570	17960	17960	17960	17960	0
416	20230612	122000	344320570	17960	17970	17970	17960	713
417	20230612	121900	331512070	17970	17980	17980	17970	662
418	20230612	121800	319615080	17980	17980	17980	17980	0
419	20230612	121700	319615080	17980	17980	17980	17980	136
420	20230612	121600	317169800	17980	17980	17980	17980	0
421	20230612	121500	317169800	17980	17980	17980	17980	0
422	20230612	121400	317169800	17980	17980	17980	17980	51
423	20230612	121300	316252820	17990	17990	17990	17990	3
424	20230612	121200	316198850	17980	17980	17980	17980	0
425	20230612	121100	316198850	17980	17980	17980	17980	0
426	20230612	121000	316198850	17980	17980	17980	17980	0
427	20230612	120900	316198850	17980	17980	17980	17980	0
428	20230612	120800	316198850	17980	17980	17980	17980	0
429	20230612	120700	316198850	17980	17980	17980	17980	0
430	20230612	120600	316198850	17980	17980	17980	17980	0
431	20230612	120500	316198850	17980	17980	17980	17980	0
432	20230612	120400	316198850	17980	17980	17980	17980	100
433	20230612	120300	314400850	17990	17990	17990	17980	160
434	20230612	120200	311523450	17990	17990	17990	17990	63
435	20230612	120100	310390080	17990	17990	17990	17990	3
436	20230612	120000	310336110	18000	18000	18000	18000	6
437	20230612	115900	310228110	17980	17980	17980	17980	37
438	20230612	115800	309562850	17980	17980	17980	17980	0
439	20230612	115700	309562850	17980	17980	17980	17980	17
440	20230612	115600	309257190	17980	17980	17980	17980	111
441	20230612	115500	307261410	17980	17990	17990	17980	200
442	20230612	115400	303665290	17990	18000	18000	17990	118
443	20230612	115300	301541360	17990	17990	18000	17990	6
444	20230612	115200	301433410	17990	17990	17990	17990	0
445	20230612	115100	301433410	17990	17990	17990	17990	4
446	20230612	115000	301361450	17990	17990	17990	17990	0
447	20230612	114900	301361450	17990	17990	17990	17990	0
448	20230612	114800	301361450	17990	17990	17990	17990	11
449	20230612	114700	301163560	17990	17990	17990	17990	113
450	20230612	114600	299130690	18000	18000	18000	18000	1
451	20230612	114500	299112690	18000	18000	18000	18000	5
452	20230612	114400	299022690	18000	18010	18010	18000	831
453	20230612	114300	284064640	18010	18010	18010	18010	5
454	20230612	114200	283974590	18000	18000	18000	18000	0
455	20230612	114100	283974590	18000	18000	18000	18000	0
456	20230612	114000	283974590	18000	18000	18000	18000	100
457	20230612	113900	282174590	18000	18000	18000	18000	812
458	20230612	113800	267558590	18000	18000	18000	18000	0
459	20230612	113700	267558590	18000	18000	18000	18000	0
460	20230612	113600	267558590	18000	18000	18000	18000	20
461	20230612	113500	267198590	18000	18000	18000	18000	1093
462	20230612	113400	247524590	18000	18010	18010	18000	100
463	20230612	113300	245724460	18010	18010	18010	18010	101
464	20230612	113200	243905450	18010	18010	18010	18010	20
465	20230612	113100	243545250	18010	18010	18010	18010	5
466	20230612	113000	243455200	18010	18010	18010	18010	1
467	20230612	112900	243437190	18010	18010	18010	18010	30
468	20230612	112800	242896890	18010	18010	18010	18010	18
469	20230612	112700	242572710	18010	18010	18010	18010	184
470	20230612	112600	239258870	18010	18010	18010	18010	0
471	20230612	112500	239258870	18010	18010	18010	18010	50
472	20230612	112400	238358370	18010	18010	18010	18010	0
473	20230612	112300	238358370	18010	18020	18020	18010	91
474	20230612	112200	236719020	18020	18040	18040	18020	13
475	20230612	112100	236484700	18020	18020	18020	18020	0
476	20230612	112000	236484700	18020	18040	18040	18020	35
477	20230612	111900	235853400	18040	18040	18040	18040	0
478	20230612	111800	235853400	18040	18040	18040	18040	0
479	20230612	111700	235853400	18040	18040	18040	18040	1
480	20230612	111600	235835360	18010	18010	18010	18010	20
481	20230612	111500	235475160	18010	18010	18010	18010	0
482	20230612	111400	235475160	18010	18010	18010	18010	0
483	20230612	111300	235475160	18010	18010	18010	18010	0
484	20230612	111200	235475160	18010	18010	18010	18010	0
485	20230612	111100	235475160	18010	18010	18010	18010	10
486	20230612	111000	235295060	18000	18000	18000	18000	0
487	20230612	110900	235295060	18000	18000	18000	18000	0
488	20230612	110800	235295060	18000	18000	18000	18000	0
489	20230612	110700	235295060	18000	18000	18000	18000	0
490	20230612	110600	235295060	18000	18000	18000	18000	0
491	20230612	110500	235295060	18000	18000	18000	18000	0
492	20230612	110400	235295060	18000	18000	18000	18000	0
493	20230612	110300	235295060	18000	18000	18000	18000	0
494	20230612	110200	235295060	18000	18000	18000	18000	0
495	20230612	110100	235295060	18000	18010	18010	18000	128
496	20230612	110000	232990980	18000	18000	18000	18000	0
497	20230612	105900	232990980	18000	18000	18000	18000	0
498	20230612	105800	232990980	18000	18000	18000	18000	0
499	20230612	105700	232990980	18000	18020	18020	18000	1000
500	20230612	105600	214975770	18030	18040	18040	18030	7
501	20230612	105500	214849550	18050	18050	18050	18050	0
502	20230612	105400	214849550	18050	18050	18050	18050	0
503	20230612	105300	214849550	18050	18050	18050	18050	0
504	20230612	105200	214849550	18050	18050	18050	18050	1
505	20230612	105100	214831500	18050	18050	18050	18050	6
506	20230612	105000	214723200	18020	18020	18020	18020	0
507	20230612	104900	214723200	18020	18020	18020	18020	0
508	20230612	104800	214723200	18020	18020	18020	18020	0
509	20230612	104700	214723200	18020	18020	18020	18020	0
510	20230612	104600	214723200	18020	18020	18020	18020	0
511	20230612	104500	214723200	18020	18040	18040	18020	1000
512	20230612	104400	196693780	18040	18040	18040	18040	0
513	20230612	104300	196693780	18040	18040	18040	18040	0
514	20230612	104200	196693780	18040	18040	18040	18040	25
515	20230612	104100	196242780	18040	18050	18050	18040	69
516	20230612	104000	194998010	18050	18050	18050	18050	24
517	20230612	103900	194564810	18050	18050	18050	18050	746
518	20230612	103800	181099510	18050	18050	18050	18050	0
519	20230612	103700	181099510	18050	18060	18060	18050	287
520	20230612	103600	175918290	18060	18060	18060	18060	58
521	20230612	103500	174870810	18060	18060	18060	18060	2
522	20230612	103400	174834690	18060	18060	18060	18060	0
523	20230612	103300	174834690	18060	18060	18060	18060	0
524	20230612	103200	174834690	18060	18060	18060	18060	0
525	20230612	103100	174834690	18060	18060	18060	18060	50
526	20230612	103000	173931690	18060	18060	18060	18060	462
527	20230612	102900	165587970	18060	18060	18060	18060	0
528	20230612	102800	165587970	18060	18070	18070	18060	63
529	20230612	102700	164449610	18070	18070	18070	18070	445
530	20230612	102600	156408460	18070	18070	18070	18070	55
531	20230612	102500	155414610	18070	18080	18080	18070	80
532	20230612	102400	153968950	18080	18080	18080	18080	5
533	20230612	102300	153878550	18070	18070	18070	18070	0
534	20230612	102200	153878550	18070	18070	18070	18070	0
535	20230612	102100	153878550	18070	18070	18070	18070	0
536	20230612	102000	153878550	18070	18070	18070	18070	0
537	20230612	101900	153878550	18070	18070	18070	18070	0
538	20230612	101800	153878550	18070	18070	18070	18070	0
539	20230612	101700	153878550	18070	18070	18070	18070	0
540	20230612	101600	153878550	18070	18070	18070	18070	0
541	20230612	101500	153878550	18070	18070	18070	18070	0
542	20230612	101400	153878550	18070	18080	18080	18070	150
543	20230612	101300	151168040	18070	18070	18070	18070	0
544	20230612	101200	151168040	18070	18070	18070	18070	0
545	20230612	101100	151168040	18070	18070	18070	18070	0
546	20230612	101000	151168040	18070	18070	18070	18070	0
547	20230612	100900	151168040	18070	18070	18070	18070	0
548	20230612	100800	151168040	18070	18070	18070	18070	0
549	20230612	100700	151168040	18070	18070	18070	18070	0
550	20230612	100600	151168040	18070	18090	18090	18070	100
551	20230612	100500	149360830	18080	18080	18080	18080	0
552	20230612	100400	149360830	18080	18080	18080	18080	120
553	20230612	100300	147191230	18090	18090	18090	18090	2
554	20230612	100200	147155050	18090	18080	18090	18080	47
555	20230612	100100	146304920	18090	18130	18130	18090	158
556	20230612	100000	143446120	18130	18130	18130	18130	2
557	20230612	095900	143409860	18100	18100	18100	18100	0
558	20230612	095800	143409860	18100	18100	18100	18100	0
559	20230612	095700	143409860	18100	18100	18100	18100	1
560	20230612	095600	143391760	18080	18080	18080	18080	0
561	20230612	095500	143391760	18080	18080	18080	18080	0
562	20230612	095400	143391760	18080	18080	18080	18080	0
563	20230612	095300	143391760	18080	18110	18110	18080	2000
564	20230612	095200	107201990	18150	18150	18150	18150	0
565	20230612	095100	107201990	18150	18150	18150	18150	0
566	20230612	095000	107201990	18150	18150	18150	18150	0
567	20230612	094900	107201990	18150	18150	18150	18150	0
568	20230612	094800	107201990	18150	18150	18150	18150	1
569	20230612	094700	107183840	18150	18150	18150	18150	1
570	20230612	094600	107165690	18160	18160	18160	18160	1
571	20230612	094500	107147530	18160	18160	18160	18160	0
572	20230612	094400	107147530	18160	18160	18160	18160	1
573	20230612	094300	107129370	18160	18160	18160	18160	0
574	20230612	094200	107129370	18160	18160	18160	18160	5
575	20230612	094100	107038570	18160	18160	18160	18160	1
576	20230612	094000	107020410	18110	18110	18110	18110	50
577	20230612	093900	106114910	18110	18110	18110	18110	38
578	20230612	093800	105426730	18110	18110	18110	18110	0
579	20230612	093700	105426730	18110	18110	18110	18110	0
580	20230612	093600	105426730	18110	18110	18110	18110	20
581	20230612	093500	105064530	18100	18100	18100	18100	0
582	20230612	093400	105064530	18100	18100	18100	18100	0
583	20230612	093300	105064530	18100	18100	18100	18100	42
584	20230612	093200	104304330	18100	18100	18100	18100	200
585	20230612	093100	100684330	18100	18090	18100	18090	231
586	20230612	093000	96504430	18100	18100	18100	18100	0
587	20230612	092900	96504430	18100	18100	18100	18100	0
588	20230612	092800	96504430	18100	18100	18100	18100	153
589	20230612	092700	93735130	18100	18100	18100	18100	584
590	20230612	092600	83164730	18100	18100	18100	18100	0
591	20230612	092500	83164730	18100	18100	18100	18100	16
592	20230612	092400	82875130	18090	18110	18110	18090	191
593	20230612	092300	79416360	18110	18110	18110	18110	1
594	20230612	092200	79398250	18110	18110	18110	18110	0
595	20230612	092100	79398250	18110	18110	18110	18110	11
596	20230612	092000	79199040	18190	18190	18190	18190	0
597	20230612	091900	79199040	18190	18190	18190	18190	1
598	20230612	091800	79180850	18100	18100	18100	18100	490
599	20230612	091700	70311850	18160	18160	18160	18160	0
600	20230612	091600	70311850	18160	18190	18190	18160	70
601	20230612	091500	69040620	18160	18160	18160	18160	12
602	20230612	091400	68822700	18160	18160	18160	18160	44
603	20230612	091300	68023660	18160	18160	18160	18160	1
604	20230612	091200	68005500	18160	18160	18160	18160	51
605	20230612	091100	67079340	18100	18090	18100	18090	75
606	20230612	091000	65722540	18080	18130	18160	18080	212
607	20230612	090900	61885630	18130	18150	18150	18130	1687
608	20230612	090800	31298600	18220	18220	18220	18220	1
609	20230612	090700	31280380	18150	18150	18150	18150	27
610	20230612	090600	30790330	18200	18200	18200	18200	19
611	20230612	090500	30444530	18220	18220	18220	18220	0
612	20230612	090400	30444530	18220	18220	18220	18220	0
613	20230612	090300	30444530	18220	18220	18220	18220	25
614	20230612	090200	29989030	18230	18230	18230	18150	458
615	20230612	090100	21676170	18170	18200	18200	18170	1091
616	20230612	090000	1837190	18190	18190	18190	18190	101