KissMeData/194370/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211300	198309560	12410	12410	12410	12410	413
3	20230614	211200	198309560	12410	12410	12410	12410	0
4	20230614	211100	198309560	12410	12410	12410	12410	0
5	20230614	211000	198309560	12410	12410	12410	12410	0
6	20230614	210900	198309560	12410	12410	12410	12410	0
7	20230614	210800	198309560	12410	12410	12410	12410	0
8	20230614	210700	198309560	12410	12410	12410	12410	0
9	20230614	210600	198309560	12410	12410	12410	12410	0
10	20230614	210500	198309560	12410	12410	12410	12410	0
11	20230614	210400	198309560	12410	12410	12410	12410	0
12	20230614	210300	198309560	12410	12410	12410	12410	0
13	20230614	210200	198309560	12410	12410	12410	12410	0
14	20230614	210100	198309560	12410	12410	12410	12410	0
15	20230614	210000	198309560	12410	12410	12410	12410	0
16	20230614	205900	198309560	12410	12410	12410	12410	0
17	20230614	205800	198309560	12410	12410	12410	12410	0
18	20230614	205700	198309560	12410	12410	12410	12410	0
19	20230614	205600	198309560	12410	12410	12410	12410	0
20	20230614	205500	198309560	12410	12410	12410	12410	0
21	20230614	205400	198309560	12410	12410	12410	12410	0
22	20230614	205300	198309560	12410	12410	12410	12410	0
23	20230614	205200	198309560	12410	12410	12410	12410	0
24	20230614	205100	198309560	12410	12410	12410	12410	0
25	20230614	205000	198309560	12410	12410	12410	12410	0
26	20230614	204900	198309560	12410	12410	12410	12410	0
27	20230614	204800	198309560	12410	12410	12410	12410	0
28	20230614	204700	198309560	12410	12410	12410	12410	0
29	20230614	204600	198309560	12410	12410	12410	12410	0
30	20230614	204500	198309560	12410	12410	12410	12410	0
31	20230614	204400	198309560	12410	12410	12410	12410	0
32	20230614	204300	198309560	12410	12410	12410	12410	413
33	20230614	204200	198309560	12410	12410	12410	12410	0
34	20230614	204100	198309560	12410	12410	12410	12410	0
35	20230614	204000	198309560	12410	12410	12410	12410	0
36	20230614	203900	198309560	12410	12410	12410	12410	0
37	20230614	203800	198309560	12410	12410	12410	12410	0
38	20230614	203700	198309560	12410	12410	12410	12410	0
39	20230614	203600	198309560	12410	12410	12410	12410	0
40	20230614	203500	198309560	12410	12410	12410	12410	0
41	20230614	203400	198309560	12410	12410	12410	12410	0
42	20230614	203300	198309560	12410	12410	12410	12410	0
43	20230614	203200	198309560	12410	12410	12410	12410	0
44	20230614	203100	198309560	12410	12410	12410	12410	0
45	20230614	203000	198309560	12410	12410	12410	12410	0
46	20230614	202900	198309560	12410	12410	12410	12410	0
47	20230614	202800	198309560	12410	12410	12410	12410	0
48	20230614	202700	198309560	12410	12410	12410	12410	0
49	20230614	202600	198309560	12410	12410	12410	12410	0
50	20230614	202500	198309560	12410	12410	12410	12410	0
51	20230614	202400	198309560	12410	12410	12410	12410	0
52	20230614	202300	198309560	12410	12410	12410	12410	0
53	20230614	202200	198309560	12410	12410	12410	12410	0
54	20230614	202100	198309560	12410	12410	12410	12410	0
55	20230614	202000	198309560	12410	12410	12410	12410	0
56	20230614	201900	198309560	12410	12410	12410	12410	0
57	20230614	201800	198309560	12410	12410	12410	12410	0
58	20230614	201700	198309560	12410	12410	12410	12410	0
59	20230614	201600	198309560	12410	12410	12410	12410	0
60	20230614	201500	198309560	12410	12410	12410	12410	0
61	20230614	201400	198309560	12410	12410	12410	12410	0
62	20230614	201300	198309560	12410	12410	12410	12410	413
63	20230614	201200	198309560	12410	12410	12410	12410	0
64	20230614	201100	198309560	12410	12410	12410	12410	0
65	20230614	201000	198309560	12410	12410	12410	12410	0
66	20230614	200900	198309560	12410	12410	12410	12410	0
67	20230614	200800	198309560	12410	12410	12410	12410	0
68	20230614	200700	198309560	12410	12410	12410	12410	0
69	20230614	200600	198309560	12410	12410	12410	12410	0
70	20230614	200500	198309560	12410	12410	12410	12410	0
71	20230614	200400	198309560	12410	12410	12410	12410	0
72	20230614	200300	198309560	12410	12410	12410	12410	0
73	20230614	200200	198309560	12410	12410	12410	12410	0
74	20230614	200100	198309560	12410	12410	12410	12410	0
75	20230614	200000	198309560	12410	12410	12410	12410	0
76	20230614	195900	198309560	12410	12410	12410	12410	0
77	20230614	195800	198309560	12410	12410	12410	12410	0
78	20230614	195700	198309560	12410	12410	12410	12410	0
79	20230614	195600	198309560	12410	12410	12410	12410	0
80	20230614	195500	198309560	12410	12410	12410	12410	0
81	20230614	195400	198309560	12410	12410	12410	12410	0
82	20230614	195300	198309560	12410	12410	12410	12410	0
83	20230614	195200	198309560	12410	12410	12410	12410	0
84	20230614	195100	198309560	12410	12410	12410	12410	0
85	20230614	195000	198309560	12410	12410	12410	12410	0
86	20230614	194900	198309560	12410	12410	12410	12410	0
87	20230614	194800	198309560	12410	12410	12410	12410	0
88	20230614	194700	198309560	12410	12410	12410	12410	0
89	20230614	194600	198309560	12410	12410	12410	12410	0
90	20230614	194500	198309560	12410	12410	12410	12410	0
91	20230614	194400	198309560	12410	12410	12410	12410	0
92	20230614	194300	198309560	12410	12410	12410	12410	413
93	20230614	194200	198309560	12410	12410	12410	12410	0
94	20230614	194100	198309560	12410	12410	12410	12410	0
95	20230614	194000	198309560	12410	12410	12410	12410	0
96	20230614	193900	198309560	12410	12410	12410	12410	0
97	20230614	193800	198309560	12410	12410	12410	12410	0
98	20230614	193700	198309560	12410	12410	12410	12410	0
99	20230614	193600	198309560	12410	12410	12410	12410	0
100	20230614	193500	198309560	12410	12410	12410	12410	0
101	20230614	193400	198309560	12410	12410	12410	12410	0
102	20230614	193300	198309560	12410	12410	12410	12410	0
103	20230614	193200	198309560	12410	12410	12410	12410	0
104	20230614	193100	198309560	12410	12410	12410	12410	0
105	20230614	193000	198309560	12410	12410	12410	12410	0
106	20230614	192900	198309560	12410	12410	12410	12410	0
107	20230614	192800	198309560	12410	12410	12410	12410	0
108	20230614	192700	198309560	12410	12410	12410	12410	0
109	20230614	192600	198309560	12410	12410	12410	12410	0
110	20230614	192500	198309560	12410	12410	12410	12410	0
111	20230614	192400	198309560	12410	12410	12410	12410	0
112	20230614	192300	198309560	12410	12410	12410	12410	0
113	20230614	192200	198309560	12410	12410	12410	12410	0
114	20230614	192100	198309560	12410	12410	12410	12410	0
115	20230614	192000	198309560	12410	12410	12410	12410	0
116	20230614	191900	198309560	12410	12410	12410	12410	0
117	20230614	191800	198309560	12410	12410	12410	12410	0
118	20230614	191700	198309560	12410	12410	12410	12410	0
119	20230614	191600	198309560	12410	12410	12410	12410	0
120	20230614	191500	198309560	12410	12410	12410	12410	0
121	20230614	191400	198309560	12410	12410	12410	12410	0
122	20230614	191300	198309560	12410	12410	12410	12410	413
123	20230614	191200	198309560	12410	12410	12410	12410	0
124	20230614	191100	198309560	12410	12410	12410	12410	0
125	20230614	191000	198309560	12410	12410	12410	12410	0
126	20230614	190900	198309560	12410	12410	12410	12410	0
127	20230614	190800	198309560	12410	12410	12410	12410	0
128	20230614	190700	198309560	12410	12410	12410	12410	0
129	20230614	190600	198309560	12410	12410	12410	12410	0
130	20230614	190500	198309560	12410	12410	12410	12410	0
131	20230614	190400	198309560	12410	12410	12410	12410	0
132	20230614	190300	198309560	12410	12410	12410	12410	0
133	20230614	190200	198309560	12410	12410	12410	12410	0
134	20230614	190100	198309560	12410	12410	12410	12410	0
135	20230614	190000	198309560	12410	12410	12410	12410	0
136	20230614	185900	198309560	12410	12410	12410	12410	0
137	20230614	185800	198309560	12410	12410	12410	12410	0
138	20230614	185700	198309560	12410	12410	12410	12410	0
139	20230614	185600	198309560	12410	12410	12410	12410	0
140	20230614	185500	198309560	12410	12410	12410	12410	0
141	20230614	185400	198309560	12410	12410	12410	12410	0
142	20230614	185300	198309560	12410	12410	12410	12410	0
143	20230614	185200	198309560	12410	12410	12410	12410	0
144	20230614	185100	198309560	12410	12410	12410	12410	0
145	20230614	185000	198309560	12410	12410	12410	12410	0
146	20230614	184900	198309560	12410	12410	12410	12410	0
147	20230614	184800	198309560	12410	12410	12410	12410	0
148	20230614	184700	198309560	12410	12410	12410	12410	0
149	20230614	184600	198309560	12410	12410	12410	12410	0
150	20230614	184500	198309560	12410	12410	12410	12410	0
151	20230614	184400	198309560	12410	12410	12410	12410	0
152	20230614	184300	198309560	12410	12410	12410	12410	413
153	20230614	184200	198309560	12410	12410	12410	12410	0
154	20230614	184100	198309560	12410	12410	12410	12410	0
155	20230614	184000	198309560	12410	12410	12410	12410	0
156	20230614	183900	198309560	12410	12410	12410	12410	0
157	20230614	183800	198309560	12410	12410	12410	12410	0
158	20230614	183700	198309560	12410	12410	12410	12410	0
159	20230614	183600	198309560	12410	12410	12410	12410	0
160	20230614	183500	198309560	12410	12410	12410	12410	0
161	20230614	183400	198309560	12410	12410	12410	12410	0
162	20230614	183300	198309560	12410	12410	12410	12410	0
163	20230614	183200	198309560	12410	12410	12410	12410	0
164	20230614	183100	198309560	12410	12410	12410	12410	0
165	20230614	183000	198309560	12410	12410	12410	12410	0
166	20230614	182900	198309560	12410	12410	12410	12410	0
167	20230614	182800	198309560	12410	12410	12410	12410	0
168	20230614	182700	198309560	12410	12410	12410	12410	0
169	20230614	182600	198309560	12410	12410	12410	12410	0
170	20230614	182500	198309560	12410	12410	12410	12410	0
171	20230614	182400	198309560	12410	12410	12410	12410	0
172	20230614	182300	198309560	12410	12410	12410	12410	0
173	20230614	182200	198309560	12410	12410	12410	12410	0
174	20230614	182100	198309560	12410	12410	12410	12410	0
175	20230614	182000	198309560	12410	12410	12410	12410	0
176	20230614	181900	198309560	12410	12410	12410	12410	0
177	20230614	181800	198309560	12410	12410	12410	12410	0
178	20230614	181700	198309560	12410	12410	12410	12410	0
179	20230614	181600	198309560	12410	12410	12410	12410	0
180	20230614	181500	198309560	12410	12410	12410	12410	0
181	20230614	181400	198309560	12410	12410	12410	12410	0
182	20230614	181300	198309560	12410	12410	12410	12410	413
183	20230614	181200	198309560	12410	12410	12410	12410	0
184	20230614	181100	198309560	12410	12410	12410	12410	0
185	20230614	181000	198309560	12410	12410	12410	12410	0
186	20230614	180900	198309560	12410	12410	12410	12410	0
187	20230614	180800	198309560	12410	12410	12410	12410	0
188	20230614	180700	198309560	12410	12410	12410	12410	0
189	20230614	180600	198309560	12410	12410	12410	12410	0
190	20230614	180500	198309560	12410	12410	12410	12410	0
191	20230614	180400	198309560	12410	12410	12410	12410	0
192	20230614	180300	198309560	12410	12410	12410	12410	0
193	20230614	180200	198309560	12410	12410	12410	12410	0
194	20230614	180100	198309560	12410	12410	12410	12410	0
195	20230614	180000	198309560	12410	12410	12410	12410	0
196	20230614	175900	198309560	12410	12410	12410	12410	0
197	20230614	175800	198309560	12410	12410	12410	12410	0
198	20230614	175700	198309560	12410	12410	12410	12410	0
199	20230614	175600	198309560	12410	12410	12410	12410	0
200	20230614	175500	198309560	12410	12410	12410	12410	0
201	20230614	175400	198309560	12410	12410	12410	12410	0
202	20230614	175300	198309560	12410	12410	12410	12410	0
203	20230614	175200	198309560	12410	12410	12410	12410	0
204	20230614	175100	198309560	12410	12410	12410	12410	0
205	20230614	175000	198309560	12410	12410	12410	12410	0
206	20230614	174900	198309560	12410	12410	12410	12410	0
207	20230614	174800	198309560	12410	12410	12410	12410	0
208	20230614	174700	198309560	12410	12410	12410	12410	0
209	20230614	174600	198309560	12410	12410	12410	12410	0
210	20230614	174500	198309560	12410	12410	12410	12410	0
211	20230614	174400	198309560	12410	12410	12410	12410	0
212	20230614	174300	198309560	12410	12410	12410	12410	413
213	20230614	174200	198309560	12410	12410	12410	12410	0
214	20230614	174100	198309560	12410	12410	12410	12410	0
215	20230614	174000	198309560	12410	12410	12410	12410	0
216	20230614	173900	198309560	12410	12410	12410	12410	0
217	20230614	173800	198309560	12410	12410	12410	12410	0
218	20230614	173700	198309560	12410	12410	12410	12410	0
219	20230614	173600	198309560	12410	12410	12410	12410	0
220	20230614	173500	198309560	12410	12410	12410	12410	0
221	20230614	173400	198309560	12410	12410	12410	12410	0
222	20230614	173300	198309560	12410	12410	12410	12410	0
223	20230614	173200	198309560	12410	12410	12410	12410	0
224	20230614	173100	198309560	12410	12410	12410	12410	0
225	20230614	173000	198309560	12410	12410	12410	12410	0
226	20230614	172900	198309560	12410	12410	12410	12410	0
227	20230614	172800	198309560	12410	12410	12410	12410	0
228	20230614	172700	198309560	12410	12410	12410	12410	0
229	20230614	172600	198309560	12410	12410	12410	12410	0
230	20230614	172500	198309560	12410	12410	12410	12410	0
231	20230614	172400	198309560	12410	12410	12410	12410	0
232	20230614	172300	198309560	12410	12410	12410	12410	0
233	20230614	172200	198309560	12410	12410	12410	12410	0
234	20230614	172100	198309560	12410	12410	12410	12410	0
235	20230614	172000	198309560	12410	12410	12410	12410	0
236	20230614	171900	198309560	12410	12410	12410	12410	0
237	20230614	171800	198309560	12410	12410	12410	12410	0
238	20230614	171700	198309560	12410	12410	12410	12410	0
239	20230614	171600	198309560	12410	12410	12410	12410	0
240	20230614	171500	198309560	12410	12410	12410	12410	0
241	20230614	171400	198309560	12410	12410	12410	12410	0
242	20230614	171300	198309560	12410	12410	12410	12410	413
243	20230614	171200	198309560	12410	12410	12410	12410	0
244	20230614	171100	198309560	12410	12410	12410	12410	0
245	20230614	171000	198309560	12410	12410	12410	12410	0
246	20230614	170900	198309560	12410	12410	12410	12410	0
247	20230614	170800	198309560	12410	12410	12410	12410	0
248	20230614	170700	198309560	12410	12410	12410	12410	0
249	20230614	170600	198309560	12410	12410	12410	12410	0
250	20230614	170500	198309560	12410	12410	12410	12410	0
251	20230614	170400	198309560	12410	12410	12410	12410	0
252	20230614	170300	198309560	12410	12410	12410	12410	0
253	20230614	170200	198309560	12410	12410	12410	12410	0
254	20230614	170100	198309560	12410	12410	12410	12410	0
255	20230614	170000	198309560	12410	12410	12410	12410	0
256	20230614	165900	198309560	12410	12410	12410	12410	0
257	20230614	165800	198309560	12410	12410	12410	12410	0
258	20230614	165700	198309560	12410	12410	12410	12410	0
259	20230614	165600	198309560	12410	12410	12410	12410	0
260	20230614	165500	198309560	12410	12410	12410	12410	0
261	20230614	165400	198309560	12410	12410	12410	12410	0
262	20230614	165300	198309560	12410	12410	12410	12410	0
263	20230614	165200	198309560	12410	12410	12410	12410	0
264	20230614	165100	198309560	12410	12410	12410	12410	0
265	20230614	165000	198309560	12410	12410	12410	12410	0
266	20230614	164900	198309560	12410	12410	12410	12410	0
267	20230614	164800	198309560	12410	12410	12410	12410	0
268	20230614	164700	198309560	12410	12410	12410	12410	0
269	20230614	164600	198309560	12410	12410	12410	12410	0
270	20230614	164500	198309560	12410	12410	12410	12410	0
271	20230614	164400	198309560	12410	12410	12410	12410	0
272	20230614	164300	198309560	12410	12410	12410	12410	413
273	20230614	164200	198309560	12410	12410	12410	12410	0
274	20230614	164100	198309560	12410	12410	12410	12410	0
275	20230614	164000	198309560	12410	12410	12410	12410	0
276	20230614	163900	198309560	12410	12410	12410	12410	0
277	20230614	163800	198309560	12410	12410	12410	12410	0
278	20230614	163700	198309560	12410	12410	12410	12410	0
279	20230614	163600	198309560	12410	12410	12410	12410	0
280	20230614	163500	198309560	12410	12410	12410	12410	0
281	20230614	163400	198309560	12410	12410	12410	12410	0
282	20230614	163300	198309560	12410	12410	12410	12410	0
283	20230614	163200	198309560	12410	12410	12410	12410	0
284	20230614	163100	198309560	12410	12410	12410	12410	0
285	20230614	163000	198309560	12410	12410	12410	12410	0
286	20230614	162900	198309560	12410	12410	12410	12410	0
287	20230614	162800	198309560	12410	12410	12410	12410	0
288	20230614	162700	198309560	12410	12410	12410	12410	0
289	20230614	162600	198309560	12410	12410	12410	12410	0
290	20230614	162500	198309560	12410	12410	12410	12410	0
291	20230614	162400	198309560	12410	12410	12410	12410	0
292	20230614	162300	198309560	12410	12410	12410	12410	0
293	20230614	162200	198309560	12410	12410	12410	12410	0
294	20230614	162100	198309560	12410	12410	12410	12410	0
295	20230614	162000	198309560	12410	12410	12410	12410	0
296	20230614	161900	198309560	12410	12410	12410	12410	0
297	20230614	161800	198309560	12410	12410	12410	12410	0
298	20230614	161700	198309560	12410	12410	12410	12410	0
299	20230614	161600	198309560	12410	12410	12410	12410	0
300	20230614	161500	198309560	12410	12410	12410	12410	0
301	20230614	161400	198309560	12410	12410	12410	12410	0
302	20230614	161300	198309560	12410	12410	12410	12410	413
303	20230614	161200	198309560	12410	12410	12410	12410	0
304	20230614	161100	198309560	12410	12410	12410	12410	0
305	20230614	161000	198309560	12410	12410	12410	12410	0
306	20230614	160900	198309560	12410	12410	12410	12410	0
307	20230614	160800	198309560	12410	12410	12410	12410	0
308	20230614	160700	198309560	12410	12410	12410	12410	0
309	20230614	160600	198309560	12410	12410	12410	12410	0
310	20230614	160500	198309560	12410	12410	12410	12410	0
311	20230614	160400	198309560	12410	12410	12410	12410	0
312	20230614	160300	198309560	12410	12410	12410	12410	0
313	20230614	160200	198309560	12410	12410	12410	12410	0
314	20230614	160100	198309560	12410	12410	12410	12410	0
315	20230614	160000	198309560	12410	12410	12410	12410	0
316	20230614	155900	198309560	12410	12410	12410	12410	0
317	20230614	155800	198309560	12410	12410	12410	12410	0
318	20230614	155700	198309560	12410	12410	12410	12410	0
319	20230614	155600	198309560	12410	12410	12410	12410	0
320	20230614	155500	198309560	12410	12410	12410	12410	0
321	20230614	155400	198309560	12410	12410	12410	12410	0
322	20230614	155300	198309560	12410	12410	12410	12410	0
323	20230614	155200	198309560	12410	12410	12410	12410	0
324	20230614	155100	198309560	12410	12410	12410	12410	0
325	20230614	155000	198309560	12410	12410	12410	12410	0
326	20230614	154900	198309560	12410	12410	12410	12410	0
327	20230614	154800	198309560	12410	12410	12410	12410	0
328	20230614	154700	198309560	12410	12410	12410	12410	0
329	20230614	154600	198309560	12410	12410	12410	12410	0
330	20230614	154500	198309560	12410	12410	12410	12410	0
331	20230614	154400	198309560	12410	12410	12410	12410	0
332	20230614	154300	198309560	12410	12410	12410	12410	413
333	20230614	154200	198309560	12410	12410	12410	12410	0
334	20230614	154100	198309560	12410	12410	12410	12410	0
335	20230614	154000	198309560	12410	12410	12410	12410	0
336	20230614	153900	198309560	12410	12410	12410	12410	0
337	20230614	153800	198309560	12410	12410	12410	12410	0
338	20230614	153700	198309560	12410	12410	12410	12410	0
339	20230614	153600	198309560	12410	12410	12410	12410	0
340	20230614	153500	198309560	12410	12410	12410	12410	0
341	20230614	153400	198309560	12410	12410	12410	12410	0
342	20230614	153300	198309560	12410	12410	12410	12410	0
343	20230614	153200	198309560	12410	12410	12410	12410	0
344	20230614	153100	198309560	12410	12410	12410	12410	0
345	20230614	153000	198309560	12410	12410	12410	12410	413
346	20230614	152900	193184230	12440	12440	12440	12440	0
347	20230614	152800	193184230	12440	12440	12440	12440	0
348	20230614	152700	193184230	12440	12440	12440	12440	0
349	20230614	152600	193184230	12440	12440	12440	12440	0
350	20230614	152500	193184230	12440	12440	12440	12440	0
351	20230614	152400	193184230	12440	12440	12440	12440	0
352	20230614	152300	193184230	12440	12440	12440	12440	0
353	20230614	152200	193184230	12440	12440	12440	12440	0
354	20230614	152100	193184230	12440	12440	12440	12440	0
355	20230614	152000	193184230	12440	12440	12440	12440	0
356	20230614	151900	193184230	12440	12440	12440	12440	0
357	20230614	151800	193184230	12440	12440	12440	12440	8
358	20230614	151700	193084710	12440	12440	12440	12440	0
359	20230614	151600	193084710	12440	12440	12440	12440	34
360	20230614	151500	192661750	12440	12440	12440	12440	0
361	20230614	151400	192661750	12440	12440	12440	12440	0
362	20230614	151300	192661750	12440	12400	12440	12400	7
363	20230614	151200	192574710	12390	12410	12410	12390	301
364	20230614	151100	188845060	12410	12410	12410	12410	15
365	20230614	151000	188658910	12410	12400	12410	12400	35
366	20230614	150900	188224570	12410	12410	12410	12410	48
367	20230614	150800	187628890	12400	12400	12400	12400	2
368	20230614	150700	187604090	12400	12400	12400	12400	0
369	20230614	150600	187604090	12400	12390	12400	12390	88
370	20230614	150500	186513290	12400	12400	12400	12400	316
371	20230614	150400	182594890	12410	12410	12410	12410	15
372	20230614	150300	182408740	12410	12430	12430	12410	321
373	20230614	150200	178421330	12440	12440	12440	12440	0
374	20230614	150100	178421330	12440	12440	12440	12440	1
375	20230614	150000	178408890	12440	12440	12440	12440	1
376	20230614	145900	178396450	12430	12430	12430	12430	0
377	20230614	145800	178396450	12430	12430	12430	12430	2
378	20230614	145700	178371590	12430	12430	12430	12430	0
379	20230614	145600	178371590	12430	12430	12430	12430	14
380	20230614	145500	178197570	12430	12430	12430	12430	3
381	20230614	145400	178160280	12420	12420	12420	12420	0
382	20230614	145300	178160280	12420	12420	12420	12420	0
383	20230614	145200	178160280	12420	12420	12420	12420	1
384	20230614	145100	178147860	12430	12430	12430	12430	1
385	20230614	145000	178135430	12430	12430	12430	12430	0
386	20230614	144900	178135430	12430	12420	12430	12420	14
387	20230614	144800	177961530	12420	12420	12420	12420	30
388	20230614	144700	177588930	12420	12420	12420	12420	0
389	20230614	144600	177588930	12420	12420	12420	12420	0
390	20230614	144500	177588930	12420	12420	12420	12420	2
391	20230614	144400	177564090	12430	12430	12430	12430	3
392	20230614	144300	177526800	12430	12430	12430	12430	0
393	20230614	144200	177526800	12430	12430	12430	12430	0
394	20230614	144100	177526800	12430	12430	12430	12430	4
395	20230614	144000	177477080	12440	12440	12440	12440	0
396	20230614	143900	177477080	12440	12440	12440	12440	0
397	20230614	143800	177477080	12440	12430	12440	12430	2
398	20230614	143700	177452210	12420	12420	12420	12420	1
399	20230614	143600	177439790	12410	12410	12410	12410	0
400	20230614	143500	177439790	12410	12410	12410	12410	0
401	20230614	143400	177439790	12410	12410	12410	12410	0
402	20230614	143300	177439790	12410	12410	12410	12410	1
403	20230614	143200	177427380	12430	12430	12430	12430	0
404	20230614	143100	177427380	12430	12430	12430	12430	0
405	20230614	143000	177427380	12430	12430	12430	12430	5
406	20230614	142900	177365230	12450	12450	12450	12450	0
407	20230614	142800	177365230	12450	12450	12450	12450	0
408	20230614	142700	177365230	12450	12450	12450	12450	0
409	20230614	142600	177365230	12450	12450	12450	12450	0
410	20230614	142500	177365230	12450	12450	12450	12450	90
411	20230614	142400	176244730	12450	12450	12450	12450	0
412	20230614	142300	176244730	12450	12450	12450	12450	0
413	20230614	142200	176244730	12450	12450	12450	12450	229
414	20230614	142100	173393680	12450	12450	12450	12450	0
415	20230614	142000	173393680	12450	12450	12450	12450	1
416	20230614	141900	173381230	12450	12450	12450	12450	15
417	20230614	141800	173194480	12450	12430	12450	12430	3
418	20230614	141700	173157160	12410	12410	12410	12410	0
419	20230614	141600	173157160	12410	12410	12410	12410	0
420	20230614	141500	173157160	12410	12410	12410	12410	0
421	20230614	141400	173157160	12410	12410	12410	12410	0
422	20230614	141300	173157160	12410	12410	12410	12410	0
423	20230614	141200	173157160	12410	12410	12410	12410	0
424	20230614	141100	173157160	12410	12410	12410	12410	0
425	20230614	141000	173157160	12410	12400	12410	12400	11
426	20230614	140900	173020670	12390	12390	12390	12390	0
427	20230614	140800	173020670	12390	12390	12390	12390	1
428	20230614	140700	173008280	12400	12400	12400	12400	81
429	20230614	140600	172003880	12400	12400	12400	12400	186
430	20230614	140500	169697480	12400	12410	12410	12400	36
431	20230614	140400	169251060	12410	12410	12410	12410	5
432	20230614	140300	169189010	12400	12400	12400	12400	0
433	20230614	140200	169189010	12400	12400	12400	12400	0
434	20230614	140100	169189010	12400	12400	12400	12400	0
435	20230614	140000	169189010	12400	12400	12400	12400	0
436	20230614	135900	169189010	12400	12400	12400	12400	0
437	20230614	135800	169189010	12400	12400	12400	12400	100
438	20230614	135700	167949010	12400	12400	12400	12400	0
439	20230614	135600	167949010	12400	12400	12400	12400	0
440	20230614	135500	167949010	12400	12400	12400	12400	1
441	20230614	135400	167936610	12390	12390	12390	12390	0
442	20230614	135300	167936610	12390	12390	12390	12390	0
443	20230614	135200	167936610	12390	12390	12390	12390	1
444	20230614	135100	167924220	12380	12380	12380	12380	0
445	20230614	135000	167924220	12380	12390	12390	12380	79
446	20230614	134900	166946190	12380	12410	12410	12380	79
447	20230614	134800	165967690	12430	12430	12430	12430	199
448	20230614	134700	163494120	12430	12430	12430	12430	1
449	20230614	134600	163481690	12440	12440	12440	12440	138
450	20230614	134500	161764970	12440	12440	12440	12440	5
451	20230614	134400	161702770	12440	12440	12440	12440	0
452	20230614	134300	161702770	12440	12440	12450	12440	15
453	20230614	134200	161516140	12450	12450	12450	12450	0
454	20230614	134100	161516140	12450	12450	12450	12450	0
455	20230614	134000	161516140	12450	12450	12450	12450	1
456	20230614	133900	161503690	12450	12450	12450	12450	0
457	20230614	133800	161503690	12450	12450	12450	12450	1
458	20230614	133700	161491240	12450	12450	12450	12450	0
459	20230614	133600	161491240	12450	12450	12450	12450	1
460	20230614	133500	161478790	12450	12450	12450	12450	1
461	20230614	133400	161466340	12440	12440	12440	12440	0
462	20230614	133300	161466340	12440	12440	12440	12440	0
463	20230614	133200	161466340	12440	12440	12440	12440	0
464	20230614	133100	161466340	12440	12440	12440	12440	0
465	20230614	133000	161466340	12440	12450	12450	12440	4
466	20230614	132900	161416550	12440	12440	12440	12440	0
467	20230614	132800	161416550	12440	12440	12440	12440	0
468	20230614	132700	161416550	12440	12450	12450	12440	300
469	20230614	132600	157684240	12460	12460	12460	12460	0
470	20230614	132500	157684240	12460	12460	12460	12460	0
471	20230614	132400	157684240	12460	12460	12460	12460	0
472	20230614	132300	157684240	12460	12460	12460	12460	1
473	20230614	132200	157671780	12460	12460	12460	12460	1
474	20230614	132100	157659320	12450	12450	12450	12450	3
475	20230614	132000	157621970	12450	12450	12450	12450	0
476	20230614	131900	157621970	12450	12450	12450	12450	0
477	20230614	131800	157621970	12450	12460	12460	12450	3
478	20230614	131700	157584600	12460	12460	12460	12460	1
479	20230614	131600	157572140	12460	12460	12460	12460	0
480	20230614	131500	157572140	12460	12460	12460	12460	25
481	20230614	131400	157260640	12460	12460	12460	12460	0
482	20230614	131300	157260640	12460	12460	12460	12460	5
483	20230614	131200	157198340	12470	12470	12470	12470	0
484	20230614	131100	157198340	12470	12470	12470	12470	20
485	20230614	131000	156948940	12470	12470	12470	12470	0
486	20230614	130900	156948940	12470	12470	12470	12470	0
487	20230614	130800	156948940	12470	12470	12470	12470	0
488	20230614	130700	156948940	12470	12470	12470	12470	38
489	20230614	130600	156475080	12470	12470	12470	12470	0
490	20230614	130500	156475080	12470	12470	12470	12470	1
491	20230614	130400	156462610	12470	12470	12470	12470	0
492	20230614	130300	156462610	12470	12470	12470	12470	3
493	20230614	130200	156425200	12450	12450	12450	12450	10
494	20230614	130100	156300700	12440	12440	12440	12440	0
495	20230614	130000	156300700	12440	12440	12440	12440	0
496	20230614	125900	156300700	12440	12460	12460	12440	51
497	20230614	125800	155665730	12450	12450	12450	12450	0
498	20230614	125700	155665730	12450	12450	12450	12450	0
499	20230614	125600	155665730	12450	12450	12450	12450	0
500	20230614	125500	155665730	12450	12450	12450	12450	0
501	20230614	125400	155665730	12450	12450	12450	12450	0
502	20230614	125300	155665730	12450	12470	12470	12450	5
503	20230614	125200	155603400	12460	12450	12460	12450	33
504	20230614	125100	155192230	12460	12450	12460	12450	51
505	20230614	125000	154556780	12440	12440	12440	12440	0
506	20230614	124900	154556780	12440	12440	12440	12440	0
507	20230614	124800	154556780	12440	12440	12440	12440	0
508	20230614	124700	154556780	12440	12450	12450	12440	24
509	20230614	124600	154258190	12440	12440	12440	12440	0
510	20230614	124500	154258190	12440	12430	12440	12430	3
511	20230614	124400	154220890	12460	12460	12460	12460	0
512	20230614	124300	154220890	12460	12460	12460	12460	309
513	20230614	124200	150370750	12460	12400	12460	12400	488
514	20230614	124100	144302950	12400	12400	12400	12400	1
515	20230614	124000	144290550	12400	12400	12400	12400	0
516	20230614	123900	144290550	12400	12400	12400	12400	4
517	20230614	123800	144240950	12380	12380	12380	12380	0
518	20230614	123700	144240950	12380	12400	12400	12380	400
519	20230614	123600	139288350	12390	12420	12420	12390	501
520	20230614	123500	133078810	12430	12430	12430	12430	0
521	20230614	123400	133078810	12430	12430	12430	12430	0
522	20230614	123300	133078810	12430	12430	12430	12430	0
523	20230614	123200	133078810	12430	12430	12430	12430	2
524	20230614	123100	133053950	12420	12420	12420	12420	0
525	20230614	123000	133053950	12420	12420	12420	12420	0
526	20230614	122900	133053950	12420	12420	12420	12420	0
527	20230614	122800	133053950	12420	12420	12420	12420	1
528	20230614	122700	133041530	12420	12420	12420	12420	0
529	20230614	122600	133041530	12420	12470	12470	12420	483
530	20230614	122500	127041090	12470	12470	12470	12470	0
531	20230614	122400	127041090	12470	12470	12470	12470	0
532	20230614	122300	127041090	12470	12470	12470	12470	0
533	20230614	122200	127041090	12470	12470	12470	12470	0
534	20230614	122100	127041090	12470	12460	12470	12460	3
535	20230614	122000	127003690	12460	12460	12460	12460	0
536	20230614	121900	127003690	12460	12460	12460	12460	0
537	20230614	121800	127003690	12460	12460	12460	12460	0
538	20230614	121700	127003690	12460	12460	12460	12460	1
539	20230614	121600	126991230	12460	12450	12460	12450	2
540	20230614	121500	126966320	12450	12450	12450	12450	0
541	20230614	121400	126966320	12450	12450	12450	12450	0
542	20230614	121300	126966320	12450	12450	12450	12450	1
543	20230614	121200	126953870	12470	12470	12470	12470	0
544	20230614	121100	126953870	12470	12470	12470	12470	0
545	20230614	121000	126953870	12470	12470	12470	12470	0
546	20230614	120900	126953870	12470	12470	12470	12470	0
547	20230614	120800	126953870	12470	12470	12470	12470	124
548	20230614	120700	125407590	12470	12470	12470	12470	0
549	20230614	120600	125407590	12470	12470	12470	12470	0
550	20230614	120500	125407590	12470	12470	12470	12470	1
551	20230614	120400	125395120	12470	12440	12470	12440	9
552	20230614	120300	125282990	12430	12430	12430	12430	1
553	20230614	120200	125270560	12410	12410	12410	12410	0
554	20230614	120100	125270560	12410	12410	12410	12410	0
555	20230614	120000	125270560	12410	12410	12410	12410	0
556	20230614	115900	125270560	12410	12410	12410	12410	0
557	20230614	115800	125270560	12410	12410	12410	12410	0
558	20230614	115700	125270560	12410	12410	12410	12410	0
559	20230614	115600	125270560	12410	12410	12410	12410	0
560	20230614	115500	125270560	12410	12410	12410	12410	1
561	20230614	115400	125258150	12410	12410	12410	12410	0
562	20230614	115300	125258150	12410	12410	12410	12410	0
563	20230614	115200	125258150	12410	12410	12410	12410	0
564	20230614	115100	125258150	12410	12410	12410	12410	1
565	20230614	115000	125245740	12390	12390	12390	12390	0
566	20230614	114900	125245740	12390	12420	12420	12390	50
567	20230614	114800	124626190	12390	12390	12390	12390	0
568	20230614	114700	124626190	12390	12450	12450	12390	151
569	20230614	114600	122753870	12460	12460	12460	12460	2
570	20230614	114500	122728950	12480	12480	12480	12480	0
571	20230614	114400	122728950	12480	12470	12480	12470	99
572	20230614	114300	121494240	12470	12470	12470	12470	174
573	20230614	114200	119324460	12460	12460	12460	12460	30
574	20230614	114100	118950660	12440	12440	12440	12440	0
575	20230614	114000	118950660	12440	12440	12440	12440	8
576	20230614	113900	118851140	12430	12430	12430	12430	0
577	20230614	113800	118851140	12430	12430	12430	12430	1
578	20230614	113700	118838710	12430	12430	12430	12430	1
579	20230614	113600	118826280	12440	12440	12440	12440	0
580	20230614	113500	118826280	12440	12440	12440	12440	0
581	20230614	113400	118826280	12440	12440	12440	12440	0
582	20230614	113300	118826280	12440	12440	12440	12440	0
583	20230614	113200	118826280	12440	12440	12440	12440	0
584	20230614	113100	118826280	12440	12440	12440	12440	0
585	20230614	113000	118826280	12440	12440	12440	12440	1
586	20230614	112900	118813840	12390	12400	12400	12390	6
587	20230614	112800	118739490	12390	12460	12460	12390	1505
588	20230614	112700	100061200	12460	12460	12460	12460	0
589	20230614	112600	100061200	12460	12460	12460	12460	1
590	20230614	112500	100048740	12450	12450	12450	12450	0
591	20230614	112400	100048740	12450	12450	12450	12450	96
592	20230614	112300	98853540	12450	12450	12450	12450	120
593	20230614	112200	97359540	12460	12460	12460	12460	1
594	20230614	112100	97347080	12460	12460	12460	12460	0
595	20230614	112000	97347080	12460	12460	12460	12460	4
596	20230614	111900	97297240	12480	12480	12480	12480	0
597	20230614	111800	97297240	12480	12480	12480	12480	0
598	20230614	111700	97297240	12480	12480	12480	12480	0
599	20230614	111600	97297240	12480	12480	12480	12480	0
600	20230614	111500	97297240	12480	12480	12480	12480	0
601	20230614	111400	97297240	12480	12480	12480	12480	25
602	20230614	111300	96985240	12440	12470	12470	12440	2
603	20230614	111200	96960330	12480	12470	12480	12470	50
604	20230614	111100	96336460	12450	12450	12450	12450	2
605	20230614	111000	96311560	12440	12440	12440	12440	0
606	20230614	110900	96311560	12440	12440	12440	12440	0
607	20230614	110800	96311560	12440	12450	12450	12440	79
608	20230614	110700	95328780	12460	12460	12460	12460	21
609	20230614	110600	95067120	12450	12450	12450	12450	0
610	20230614	110500	95067120	12450	12450	12450	12450	0
611	20230614	110400	95067120	12450	12450	12450	12450	0
612	20230614	110300	95067120	12450	12450	12450	12450	0
613	20230614	110200	95067120	12450	12450	12450	12450	0
614	20230614	110100	95067120	12450	12480	12480	12450	91
615	20230614	110000	93931470	12480	12450	12480	12450	421
616	20230614	105900	88680520	12460	12450	12460	12440	10
617	20230614	105800	88556000	12440	12440	12440	12440	0
618	20230614	105700	88556000	12440	12440	12440	12440	0
619	20230614	105600	88556000	12440	12440	12440	12440	0
620	20230614	105500	88556000	12440	12440	12440	12440	0
621	20230614	105400	88556000	12440	12440	12440	12440	1
622	20230614	105300	88543560	12430	12430	12430	12430	3
623	20230614	105200	88506270	12430	12430	12430	12430	2
624	20230614	105100	88481410	12440	12440	12440	12440	0
625	20230614	105000	88481410	12440	12440	12440	12440	1
626	20230614	104900	88468970	12440	12440	12440	12430	60
627	20230614	104800	87723050	12440	12450	12450	12440	101
628	20230614	104700	86465610	12460	12460	12460	12460	0
629	20230614	104600	86465610	12460	12460	12460	12460	0
630	20230614	104500	86465610	12460	12460	12460	12460	0
631	20230614	104400	86465610	12460	12460	12460	12460	0
632	20230614	104300	86465610	12460	12460	12460	12460	0
633	20230614	104200	86465610	12460	12460	12460	12460	1
634	20230614	104100	86453150	12430	12430	12430	12430	0
635	20230614	104000	86453150	12430	12430	12430	12430	0
636	20230614	103900	86453150	12430	12430	12430	12430	1
637	20230614	103800	86440720	12430	12430	12430	12430	0
638	20230614	103700	86440720	12430	12430	12430	12430	0
639	20230614	103600	86440720	12430	12430	12430	12430	1
640	20230614	103500	86428290	12460	12460	12460	12460	0
641	20230614	103400	86428290	12460	12460	12460	12460	1
642	20230614	103300	86415830	12430	12430	12430	12430	0
643	20230614	103200	86415830	12430	12430	12430	12430	0
644	20230614	103100	86415830	12430	12430	12430	12430	0
645	20230614	103000	86415830	12430	12430	12430	12430	0
646	20230614	102900	86415830	12430	12430	12430	12430	10
647	20230614	102800	86291530	12430	12430	12430	12430	0
648	20230614	102700	86291530	12430	12430	12430	12430	0
649	20230614	102600	86291530	12430	12430	12430	12430	0
650	20230614	102500	86291530	12430	12430	12430	12430	0
651	20230614	102400	86291530	12430	12430	12430	12430	1
652	20230614	102300	86279100	12470	12470	12470	12470	1
653	20230614	102200	86266630	12430	12430	12430	12430	193
654	20230614	102100	83867640	12420	12420	12420	12420	16
655	20230614	102000	83668920	12420	12420	12420	12420	0
656	20230614	101900	83668920	12420	12420	12420	12420	0
657	20230614	101800	83668920	12420	12420	12420	12420	1
658	20230614	101700	83656500	12410	12410	12410	12410	0
659	20230614	101600	83656500	12410	12410	12410	12410	0
660	20230614	101500	83656500	12410	12410	12410	12410	0
661	20230614	101400	83656500	12410	12410	12410	12410	0
662	20230614	101300	83656500	12410	12390	12410	12380	741
663	20230614	101200	74482880	12380	12390	12390	12380	488
664	20230614	101100	68441290	12390	12410	12410	12390	140
665	20230614	101000	66706630	12400	12410	12410	12400	185
666	20230614	100900	64412610	12430	12430	12430	12430	0
667	20230614	100800	64412610	12430	12430	12430	12430	0
668	20230614	100700	64412610	12430	12430	12430	12430	0
669	20230614	100600	64412610	12430	12430	12430	12430	1
670	20230614	100500	64400180	12390	12390	12390	12390	4
671	20230614	100400	64350620	12390	12410	12410	12390	1660
672	20230614	100300	43782000	12430	12430	12430	12430	0
673	20230614	100200	43782000	12430	12430	12430	12430	1
674	20230614	100100	43769570	12400	12400	12400	12400	0
675	20230614	100000	43769570	12400	12400	12400	12400	0
676	20230614	095900	43769570	12400	12400	12400	12400	0
677	20230614	095800	43769570	12400	12400	12400	12400	83
678	20230614	095700	42740370	12400	12400	12400	12390	472
679	20230614	095600	36890850	12400	12400	12400	12400	0
680	20230614	095500	36890850	12400	12400	12400	12400	2
681	20230614	095400	36866050	12400	12400	12400	12400	0
682	20230614	095300	36866050	12400	12400	12400	12400	0
683	20230614	095200	36866050	12400	12400	12400	12400	0
684	20230614	095100	36866050	12400	12400	12400	12400	0
685	20230614	095000	36866050	12400	12400	12400	12400	17
686	20230614	094900	36655250	12400	12400	12400	12400	23
687	20230614	094800	36370050	12400	12400	12400	12400	0
688	20230614	094700	36370050	12400	12400	12400	12400	101
689	20230614	094600	35117650	12400	12400	12400	12400	363
690	20230614	094500	30616450	12410	12410	12410	12410	343
691	20230614	094400	26359820	12420	12420	12420	12420	0
692	20230614	094300	26359820	12420	12420	12420	12420	10
693	20230614	094200	26235620	12430	12430	12430	12430	0
694	20230614	094100	26235620	12430	12430	12430	12430	0
695	20230614	094000	26235620	12430	12430	12430	12430	15
696	20230614	093900	26049170	12420	12410	12420	12410	116
697	20230614	093800	24608540	12420	12420	12420	12420	357
698	20230614	093700	20174600	12430	12430	12430	12430	1
699	20230614	093600	20162170	12420	12430	12430	12420	81
700	20230614	093500	19156140	12420	12430	12430	12420	52
701	20230614	093400	18509810	12430	12430	12430	12430	0
702	20230614	093300	18509810	12430	12430	12430	12430	32
703	20230614	093200	18112050	12430	12430	12430	12430	0
704	20230614	093100	18112050	12430	12430	12430	12430	0
705	20230614	093000	18112050	12430	12430	12430	12430	0
706	20230614	092900	18112050	12430	12430	12430	12430	0
707	20230614	092800	18112050	12430	12430	12430	12430	0
708	20230614	092700	18112050	12430	12430	12430	12430	18
709	20230614	092600	17888310	12430	12430	12430	12430	0
710	20230614	092500	17888310	12430	12430	12430	12430	0
711	20230614	092400	17888310	12430	12430	12430	12430	0
712	20230614	092300	17888310	12430	12430	12430	12430	22
713	20230614	092200	17614850	12430	12430	12430	12430	0
714	20230614	092100	17614850	12430	12430	12430	12430	1
715	20230614	092000	17602420	12430	12430	12430	12430	0
716	20230614	091900	17602420	12430	12430	12430	12430	0
717	20230614	091800	17602420	12430	12430	12430	12430	14
718	20230614	091700	17428400	12430	12430	12430	12430	8
719	20230614	091600	17328960	12430	12430	12430	12430	12
720	20230614	091500	17179800	12430	12430	12430	12430	0
721	20230614	091400	17179800	12430	12430	12430	12430	0
722	20230614	091300	17179800	12430	12430	12430	12430	5
723	20230614	091200	17117650	12430	12430	12430	12430	4
724	20230614	091100	17067930	12430	12460	12460	12430	3
725	20230614	091000	17030610	12430	12430	12430	12430	0
726	20230614	090900	17030610	12430	12430	12430	12430	236
727	20230614	090800	14097130	12430	12430	12430	12430	48
728	20230614	090700	13500490	12410	12420	12420	12410	496
729	20230614	090600	7342380	12420	12430	12430	12420	185
730	20230614	090500	5044130	12430	12430	12430	12430	0
731	20230614	090400	5044130	12430	12450	12450	12430	83
732	20230614	090300	4012420	12470	12470	12470	12470	2
733	20230614	090200	3987480	12490	12490	12490	12490	0
734	20230614	090100	3987480	12490	12490	12490	12490	0
735	20230614	090000	3987480	12490	12500	12500	12490	319