KissMeData/199730/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193100	495446500	18970	18970	18970	18970	1257
3	20230612	193000	495446500	18970	18970	18970	18970	0
4	20230612	192900	495446500	18970	18970	18970	18970	0
5	20230612	192800	495446500	18970	18970	18970	18970	0
6	20230612	192700	495446500	18970	18970	18970	18970	0
7	20230612	192600	495446500	18970	18970	18970	18970	0
8	20230612	192500	495446500	18970	18970	18970	18970	0
9	20230612	192400	495446500	18970	18970	18970	18970	0
10	20230612	192300	495446500	18970	18970	18970	18970	0
11	20230612	192200	495446500	18970	18970	18970	18970	0
12	20230612	192100	495446500	18970	18970	18970	18970	0
13	20230612	192000	495446500	18970	18970	18970	18970	0
14	20230612	191900	495446500	18970	18970	18970	18970	0
15	20230612	191800	495446500	18970	18970	18970	18970	0
16	20230612	191700	495446500	18970	18970	18970	18970	0
17	20230612	191600	495446500	18970	18970	18970	18970	0
18	20230612	191500	495446500	18970	18970	18970	18970	0
19	20230612	191400	495446500	18970	18970	18970	18970	0
20	20230612	191300	495446500	18970	18970	18970	18970	0
21	20230612	191200	495446500	18970	18970	18970	18970	0
22	20230612	191100	495446500	18970	18970	18970	18970	0
23	20230612	191000	495446500	18970	18970	18970	18970	0
24	20230612	190900	495446500	18970	18970	18970	18970	0
25	20230612	190800	495446500	18970	18970	18970	18970	0
26	20230612	190700	495446500	18970	18970	18970	18970	0
27	20230612	190600	495446500	18970	18970	18970	18970	0
28	20230612	190500	495446500	18970	18970	18970	18970	0
29	20230612	190400	495446500	18970	18970	18970	18970	0
30	20230612	190300	495446500	18970	18970	18970	18970	0
31	20230612	190200	495446500	18970	18970	18970	18970	0
32	20230612	190100	495446500	18970	18970	18970	18970	1257
33	20230612	190000	495446500	18970	18970	18970	18970	0
34	20230612	185900	495446500	18970	18970	18970	18970	0
35	20230612	185800	495446500	18970	18970	18970	18970	0
36	20230612	185700	495446500	18970	18970	18970	18970	0
37	20230612	185600	495446500	18970	18970	18970	18970	0
38	20230612	185500	495446500	18970	18970	18970	18970	0
39	20230612	185400	495446500	18970	18970	18970	18970	0
40	20230612	185300	495446500	18970	18970	18970	18970	0
41	20230612	185200	495446500	18970	18970	18970	18970	0
42	20230612	185100	495446500	18970	18970	18970	18970	0
43	20230612	185000	495446500	18970	18970	18970	18970	0
44	20230612	184900	495446500	18970	18970	18970	18970	0
45	20230612	184800	495446500	18970	18970	18970	18970	0
46	20230612	184700	495446500	18970	18970	18970	18970	0
47	20230612	184600	495446500	18970	18970	18970	18970	0
48	20230612	184500	495446500	18970	18970	18970	18970	0
49	20230612	184400	495446500	18970	18970	18970	18970	0
50	20230612	184300	495446500	18970	18970	18970	18970	0
51	20230612	184200	495446500	18970	18970	18970	18970	0
52	20230612	184100	495446500	18970	18970	18970	18970	0
53	20230612	184000	495446500	18970	18970	18970	18970	0
54	20230612	183900	495446500	18970	18970	18970	18970	0
55	20230612	183800	495446500	18970	18970	18970	18970	0
56	20230612	183700	495446500	18970	18970	18970	18970	0
57	20230612	183600	495446500	18970	18970	18970	18970	0
58	20230612	183500	495446500	18970	18970	18970	18970	0
59	20230612	183400	495446500	18970	18970	18970	18970	0
60	20230612	183300	495446500	18970	18970	18970	18970	0
61	20230612	183200	495446500	18970	18970	18970	18970	0
62	20230612	183100	495446500	18970	18970	18970	18970	1257
63	20230612	183000	495446500	18970	18970	18970	18970	0
64	20230612	182900	495446500	18970	18970	18970	18970	0
65	20230612	182800	495446500	18970	18970	18970	18970	0
66	20230612	182700	495446500	18970	18970	18970	18970	0
67	20230612	182600	495446500	18970	18970	18970	18970	0
68	20230612	182500	495446500	18970	18970	18970	18970	0
69	20230612	182400	495446500	18970	18970	18970	18970	0
70	20230612	182300	495446500	18970	18970	18970	18970	0
71	20230612	182200	495446500	18970	18970	18970	18970	0
72	20230612	182100	495446500	18970	18970	18970	18970	0
73	20230612	182000	495446500	18970	18970	18970	18970	0
74	20230612	181900	495446500	18970	18970	18970	18970	0
75	20230612	181800	495446500	18970	18970	18970	18970	0
76	20230612	181700	495446500	18970	18970	18970	18970	0
77	20230612	181600	495446500	18970	18970	18970	18970	0
78	20230612	181500	495446500	18970	18970	18970	18970	0
79	20230612	181400	495446500	18970	18970	18970	18970	0
80	20230612	181300	495446500	18970	18970	18970	18970	0
81	20230612	181200	495446500	18970	18970	18970	18970	0
82	20230612	181100	495446500	18970	18970	18970	18970	0
83	20230612	181000	495446500	18970	18970	18970	18970	0
84	20230612	180900	495446500	18970	18970	18970	18970	0
85	20230612	180800	495446500	18970	18970	18970	18970	0
86	20230612	180700	495446500	18970	18970	18970	18970	0
87	20230612	180600	495446500	18970	18970	18970	18970	0
88	20230612	180500	495446500	18970	18970	18970	18970	0
89	20230612	180400	495446500	18970	18970	18970	18970	0
90	20230612	180300	495446500	18970	18970	18970	18970	0
91	20230612	180200	495446500	18970	18970	18970	18970	0
92	20230612	180100	495446500	18970	18970	18970	18970	1257
93	20230612	180000	495446500	18970	18970	18970	18970	0
94	20230612	175900	495446500	18970	18970	18970	18970	0
95	20230612	175800	495446500	18970	18970	18970	18970	0
96	20230612	175700	495446500	18970	18970	18970	18970	0
97	20230612	175600	495446500	18970	18970	18970	18970	0
98	20230612	175500	495446500	18970	18970	18970	18970	0
99	20230612	175400	495446500	18970	18970	18970	18970	0
100	20230612	175300	495446500	18970	18970	18970	18970	0
101	20230612	175200	495446500	18970	18970	18970	18970	0
102	20230612	175100	495446500	18970	18970	18970	18970	0
103	20230612	175000	495446500	18970	18970	18970	18970	0
104	20230612	174900	495446500	18970	18970	18970	18970	0
105	20230612	174800	495446500	18970	18970	18970	18970	0
106	20230612	174700	495446500	18970	18970	18970	18970	0
107	20230612	174600	495446500	18970	18970	18970	18970	0
108	20230612	174500	495446500	18970	18970	18970	18970	0
109	20230612	174400	495446500	18970	18970	18970	18970	0
110	20230612	174300	495446500	18970	18970	18970	18970	0
111	20230612	174200	495446500	18970	18970	18970	18970	0
112	20230612	174100	495446500	18970	18970	18970	18970	0
113	20230612	174000	495446500	18970	18970	18970	18970	0
114	20230612	173900	495446500	18970	18970	18970	18970	0
115	20230612	173800	495446500	18970	18970	18970	18970	0
116	20230612	173700	495446500	18970	18970	18970	18970	0
117	20230612	173600	495446500	18970	18970	18970	18970	0
118	20230612	173500	495446500	18970	18970	18970	18970	0
119	20230612	173400	495446500	18970	18970	18970	18970	0
120	20230612	173300	495446500	18970	18970	18970	18970	0
121	20230612	173200	495446500	18970	18970	18970	18970	0
122	20230612	173100	495446500	18970	18970	18970	18970	1257
123	20230612	173000	495446500	18970	18970	18970	18970	0
124	20230612	172900	495446500	18970	18970	18970	18970	0
125	20230612	172800	495446500	18970	18970	18970	18970	0
126	20230612	172700	495446500	18970	18970	18970	18970	0
127	20230612	172600	495446500	18970	18970	18970	18970	0
128	20230612	172500	495446500	18970	18970	18970	18970	0
129	20230612	172400	495446500	18970	18970	18970	18970	0
130	20230612	172300	495446500	18970	18970	18970	18970	0
131	20230612	172200	495446500	18970	18970	18970	18970	0
132	20230612	172100	495446500	18970	18970	18970	18970	0
133	20230612	172000	495446500	18970	18970	18970	18970	0
134	20230612	171900	495446500	18970	18970	18970	18970	0
135	20230612	171800	495446500	18970	18970	18970	18970	0
136	20230612	171700	495446500	18970	18970	18970	18970	0
137	20230612	171600	495446500	18970	18970	18970	18970	0
138	20230612	171500	495446500	18970	18970	18970	18970	0
139	20230612	171400	495446500	18970	18970	18970	18970	0
140	20230612	171300	495446500	18970	18970	18970	18970	0
141	20230612	171200	495446500	18970	18970	18970	18970	0
142	20230612	171100	495446500	18970	18970	18970	18970	0
143	20230612	171000	495446500	18970	18970	18970	18970	0
144	20230612	170900	495446500	18970	18970	18970	18970	0
145	20230612	170800	495446500	18970	18970	18970	18970	0
146	20230612	170700	495446500	18970	18970	18970	18970	0
147	20230612	170600	495446500	18970	18970	18970	18970	0
148	20230612	170500	495446500	18970	18970	18970	18970	0
149	20230612	170400	495446500	18970	18970	18970	18970	0
150	20230612	170300	495446500	18970	18970	18970	18970	0
151	20230612	170200	495446500	18970	18970	18970	18970	0
152	20230612	170100	495446500	18970	18970	18970	18970	1257
153	20230612	170000	495446500	18970	18970	18970	18970	0
154	20230612	165900	495446500	18970	18970	18970	18970	0
155	20230612	165800	495446500	18970	18970	18970	18970	0
156	20230612	165700	495446500	18970	18970	18970	18970	0
157	20230612	165600	495446500	18970	18970	18970	18970	0
158	20230612	165500	495446500	18970	18970	18970	18970	0
159	20230612	165400	495446500	18970	18970	18970	18970	0
160	20230612	165300	495446500	18970	18970	18970	18970	0
161	20230612	165200	495446500	18970	18970	18970	18970	0
162	20230612	165100	495446500	18970	18970	18970	18970	0
163	20230612	165000	495446500	18970	18970	18970	18970	0
164	20230612	164900	495446500	18970	18970	18970	18970	0
165	20230612	164800	495446500	18970	18970	18970	18970	0
166	20230612	164700	495446500	18970	18970	18970	18970	0
167	20230612	164600	495446500	18970	18970	18970	18970	0
168	20230612	164500	495446500	18970	18970	18970	18970	0
169	20230612	164400	495446500	18970	18970	18970	18970	0
170	20230612	164300	495446500	18970	18970	18970	18970	0
171	20230612	164200	495446500	18970	18970	18970	18970	0
172	20230612	164100	495446500	18970	18970	18970	18970	0
173	20230612	164000	495446500	18970	18970	18970	18970	0
174	20230612	163900	495446500	18970	18970	18970	18970	0
175	20230612	163800	495446500	18970	18970	18970	18970	0
176	20230612	163700	495446500	18970	18970	18970	18970	0
177	20230612	163600	495446500	18970	18970	18970	18970	0
178	20230612	163500	495446500	18970	18970	18970	18970	0
179	20230612	163400	495446500	18970	18970	18970	18970	0
180	20230612	163300	495446500	18970	18970	18970	18970	0
181	20230612	163200	495446500	18970	18970	18970	18970	0
182	20230612	163100	495446500	18970	18970	18970	18970	1257
183	20230612	163000	495446500	18970	18970	18970	18970	0
184	20230612	162900	495446500	18970	18970	18970	18970	0
185	20230612	162800	495446500	18970	18970	18970	18970	0
186	20230612	162700	495446500	18970	18970	18970	18970	0
187	20230612	162600	495446500	18970	18970	18970	18970	0
188	20230612	162500	495446500	18970	18970	18970	18970	0
189	20230612	162400	495446500	18970	18970	18970	18970	0
190	20230612	162300	495446500	18970	18970	18970	18970	0
191	20230612	162200	495446500	18970	18970	18970	18970	0
192	20230612	162100	495446500	18970	18970	18970	18970	0
193	20230612	162000	495446500	18970	18970	18970	18970	0
194	20230612	161900	495446500	18970	18970	18970	18970	0
195	20230612	161800	495446500	18970	18970	18970	18970	0
196	20230612	161700	495446500	18970	18970	18970	18970	0
197	20230612	161600	495446500	18970	18970	18970	18970	0
198	20230612	161500	495446500	18970	18970	18970	18970	0
199	20230612	161400	495446500	18970	18970	18970	18970	0
200	20230612	161300	495446500	18970	18970	18970	18970	0
201	20230612	161200	495446500	18970	18970	18970	18970	0
202	20230612	161100	495446500	18970	18970	18970	18970	0
203	20230612	161000	495446500	18970	18970	18970	18970	0
204	20230612	160900	495446500	18970	18970	18970	18970	0
205	20230612	160800	495446500	18970	18970	18970	18970	0
206	20230612	160700	495446500	18970	18970	18970	18970	0
207	20230612	160600	495446500	18970	18970	18970	18970	0
208	20230612	160500	495446500	18970	18970	18970	18970	0
209	20230612	160400	495446500	18970	18970	18970	18970	0
210	20230612	160300	495446500	18970	18970	18970	18970	0
211	20230612	160200	495446500	18970	18970	18970	18970	0
212	20230612	160100	495446500	18970	18970	18970	18970	1257
213	20230612	160000	495446500	18970	18970	18970	18970	0
214	20230612	155900	495446500	18970	18970	18970	18970	0
215	20230612	155800	495446500	18970	18970	18970	18970	0
216	20230612	155700	495446500	18970	18970	18970	18970	0
217	20230612	155600	495446500	18970	18970	18970	18970	0
218	20230612	155500	495446500	18970	18970	18970	18970	0
219	20230612	155400	495446500	18970	18970	18970	18970	0
220	20230612	155300	495446500	18970	18970	18970	18970	0
221	20230612	155200	495446500	18970	18970	18970	18970	0
222	20230612	155100	495446500	18970	18970	18970	18970	0
223	20230612	155000	495446500	18970	18970	18970	18970	0
224	20230612	154900	495446500	18970	18970	18970	18970	0
225	20230612	154800	495446500	18970	18970	18970	18970	0
226	20230612	154700	495446500	18970	18970	18970	18970	0
227	20230612	154600	495446500	18970	18970	18970	18970	0
228	20230612	154500	495446500	18970	18970	18970	18970	0
229	20230612	154400	495446500	18970	18970	18970	18970	0
230	20230612	154300	495446500	18970	18970	18970	18970	0
231	20230612	154200	495446500	18970	18970	18970	18970	0
232	20230612	154100	495446500	18970	18970	18970	18970	0
233	20230612	154000	495446500	18970	18970	18970	18970	0
234	20230612	153900	495446500	18970	18970	18970	18970	0
235	20230612	153800	495446500	18970	18970	18970	18970	0
236	20230612	153700	495446500	18970	18970	18970	18970	0
237	20230612	153600	495446500	18970	18970	18970	18970	0
238	20230612	153500	495446500	18970	18970	18970	18970	0
239	20230612	153400	495446500	18970	18970	18970	18970	0
240	20230612	153300	495446500	18970	18970	18970	18970	0
241	20230612	153200	495446500	18970	18970	18970	18970	0
242	20230612	153100	495446500	18970	18970	18970	18970	1257
243	20230612	153000	495446500	18970	18970	18970	18970	1257
244	20230612	152900	471601210	18960	18960	18960	18960	0
245	20230612	152800	471601210	18960	18960	18960	18960	0
246	20230612	152700	471601210	18960	18960	18960	18960	0
247	20230612	152600	471601210	18960	18960	18960	18960	0
248	20230612	152500	471601210	18960	18960	18960	18960	0
249	20230612	152400	471601210	18960	18960	18960	18960	0
250	20230612	152300	471601210	18960	18960	18960	18960	0
251	20230612	152200	471601210	18960	18960	18960	18960	0
252	20230612	152100	471601210	18960	18960	18960	18960	0
253	20230612	152000	471601210	18960	18960	18960	18960	0
254	20230612	151900	471601210	18960	18960	18960	18960	50
255	20230612	151800	470653210	18970	18970	18970	18970	8
256	20230612	151700	470501450	18970	18970	18970	18970	21
257	20230612	151600	470103080	18970	18970	18970	18970	142
258	20230612	151500	467409340	18970	18970	18970	18970	10
259	20230612	151400	467219640	18960	18970	18970	18960	1104
260	20230612	151300	446280970	18960	18970	18970	18960	34
261	20230612	151200	445636230	18970	18970	18970	18970	58
262	20230612	151100	444535970	18970	19000	19000	18970	1289
263	20230612	151000	420078030	18990	19000	19000	18990	11
264	20230612	150900	419869040	19000	19000	19000	19000	35
265	20230612	150800	419204040	19010	19010	19010	19010	10
266	20230612	150700	419013940	19010	19010	19010	19010	46
267	20230612	150600	418139480	19010	19010	19010	19010	10
268	20230612	150500	417949380	19010	19010	19010	19010	10
269	20230612	150400	417759280	19000	19010	19010	19000	21
270	20230612	150300	417360230	19010	19010	19010	19010	10
271	20230612	150200	417170130	19010	19010	19010	19010	20
272	20230612	150100	416789930	19010	19010	19010	19010	10
273	20230612	150000	416599830	19000	19000	19000	19000	1
274	20230612	145900	416580830	18970	19010	19010	18970	289
275	20230612	145800	411098030	19000	19010	19010	19000	6
276	20230612	145700	410983980	18970	18970	18970	18970	0
277	20230612	145600	410983980	18970	19010	19010	18970	16
278	20230612	145500	410680120	19020	19010	19020	19010	7
279	20230612	145400	410547000	18960	18960	18960	18960	0
280	20230612	145300	410547000	18960	18960	18960	18960	0
281	20230612	145200	410547000	18960	18960	18960	18960	0
282	20230612	145100	410547000	18960	18970	18970	18960	10
283	20230612	145000	410357320	18970	18970	18970	18970	6
284	20230612	144900	410243500	18960	18960	18960	18960	50
285	20230612	144800	409295500	18960	18960	18960	18960	0
286	20230612	144700	409295500	18960	18960	18960	18960	9
287	20230612	144600	409124860	18960	18960	18960	18960	0
288	20230612	144500	409124860	18960	18960	18960	18960	10
289	20230612	144400	408935260	19020	19020	19020	19020	0
290	20230612	144300	408935260	19020	19020	19020	19020	29
291	20230612	144200	408383680	19020	19020	19020	19020	0
292	20230612	144100	408383680	19020	19020	19020	19020	1
293	20230612	144000	408364660	18960	18960	18960	18960	0
294	20230612	143900	408364660	18960	18960	18960	18960	13
295	20230612	143800	408118180	18950	18950	18950	18950	0
296	20230612	143700	408118180	18950	18950	18950	18950	0
297	20230612	143600	408118180	18950	18950	18950	18950	14
298	20230612	143500	407852880	18970	18970	18970	18970	0
299	20230612	143400	407852880	18970	18970	18970	18970	14
300	20230612	143300	407587300	18950	18970	18970	18950	37
301	20230612	143200	406885430	18990	18990	18990	18990	0
302	20230612	143100	406885430	18990	18990	18990	18990	0
303	20230612	143000	406885430	18990	18990	18990	18990	21
304	20230612	142900	406486640	18990	18990	18990	18990	2
305	20230612	142800	406448660	18990	18990	18990	18990	2
306	20230612	142700	406410680	18990	18990	18990	18990	7
307	20230612	142600	406277750	18990	18990	18990	18980	4
308	20230612	142500	406201810	18990	18990	18990	18990	2
309	20230612	142400	406163830	18980	18980	18980	18980	53
310	20230612	142300	405157890	18980	18980	18980	18980	2
311	20230612	142200	405119930	18980	18980	18980	18980	2
312	20230612	142100	405081970	18980	18980	18980	18980	2
313	20230612	142000	405044010	18980	18980	18980	18980	2
314	20230612	141900	405006050	18980	18950	18980	18950	12
315	20230612	141800	404778590	18980	18980	18980	18980	2
316	20230612	141700	404740630	18980	18980	18980	18980	12
317	20230612	141600	404512870	18940	18980	18980	18940	159
318	20230612	141500	401500610	18980	18990	18990	18980	21
319	20230612	141400	401101970	19000	19010	19010	19000	2
320	20230612	141300	401063960	19020	19020	19020	19020	44
321	20230612	141200	400227080	19020	19020	19020	19020	2
322	20230612	141100	400189040	19020	19030	19030	19020	2
323	20230612	141000	400150990	19030	18960	19030	18960	54
324	20230612	140900	399127080	18960	18940	18960	18930	430
325	20230612	140800	390986060	18960	18960	18960	18960	85
326	20230612	140700	389374460	18950	18960	18960	18950	877
327	20230612	140600	372753850	18960	18960	18960	18960	2
328	20230612	140500	372715930	18960	18960	18960	18950	386
329	20230612	140400	365400520	18940	18960	18960	18940	302
330	20230612	140300	359680540	18960	18960	18960	18960	2
331	20230612	140200	359642620	18960	18960	18960	18960	7
332	20230612	140100	359509900	18960	18960	18960	18960	2
333	20230612	140000	359471980	18960	18960	18960	18960	11
334	20230612	135900	359263420	18960	18960	18960	18960	59
335	20230612	135800	358144780	18960	18960	18960	18930	448
336	20230612	135700	349656350	18960	18970	18970	18960	107
337	20230612	135600	347627620	18970	18970	18970	18970	5
338	20230612	135500	347532770	18970	18970	18970	18970	8
339	20230612	135400	347381010	18970	18970	18970	18970	2
340	20230612	135300	347343070	18960	18970	19010	18960	14
341	20230612	135200	347077460	19010	19010	19010	19010	2
342	20230612	135100	347039440	19010	19010	19010	19010	2
343	20230612	135000	347001420	19010	19010	19010	19010	2
344	20230612	134900	346963400	19010	19010	19010	19000	29
345	20230612	134800	346412320	19010	19030	19030	19010	5
346	20230612	134700	346317230	19030	19030	19030	19010	44
347	20230612	134600	345480000	19030	19030	19030	19030	2
348	20230612	134500	345441940	19030	19020	19030	19020	7
349	20230612	134400	345308790	19030	19030	19030	19030	2
350	20230612	134300	345270730	19030	19020	19030	19020	3
351	20230612	134200	345213650	19020	19010	19030	19010	3
352	20230612	134100	345156590	19030	19040	19040	19030	2
353	20230612	134000	345118520	19030	19030	19030	19010	58
354	20230612	133900	344015900	19030	19040	19040	19000	7
355	20230612	133800	343882830	19040	19040	19040	19040	2
356	20230612	133700	343844750	19050	19040	19050	18990	105
357	20230612	133600	341849680	19050	19040	19050	19040	2
358	20230612	133500	341811590	19040	19030	19040	19030	27
359	20230612	133400	341297650	19030	19040	19040	19030	11
360	20230612	133300	341088250	19050	19050	19050	19050	2
361	20230612	133200	341050150	19050	19050	19050	19050	2
362	20230612	133100	341012050	19040	19050	19050	19040	7
363	20230612	133000	340878750	19050	19030	19050	19030	3
364	20230612	132900	340821640	19050	19040	19050	19030	15
365	20230612	132800	340536030	19050	19050	19050	19040	48
366	20230612	132700	339621680	19050	19050	19050	19050	2
367	20230612	132600	339583580	19050	19050	19050	19050	2
368	20230612	132500	339545480	19050	19050	19050	19050	2
369	20230612	132400	339507380	19050	19050	19050	19050	2
370	20230612	132300	339469280	19050	19040	19050	19000	9
371	20230612	132200	339298190	19000	19060	19060	19000	147
372	20230612	132100	336501950	19070	19070	19070	19070	2
373	20230612	132000	336463810	19070	19010	19070	19010	7
374	20230612	131900	336330620	19070	19060	19070	19050	89
375	20230612	131800	334634290	19020	19070	19070	19020	88
376	20230612	131700	332960430	19060	19070	19070	19060	2
377	20230612	131600	332922300	19060	19070	19070	19060	3
378	20230612	131500	332865110	19070	19070	19070	19060	32
379	20230612	131400	332254910	19080	19080	19080	19080	7
380	20230612	131300	332121350	19080	19080	19080	19080	2
381	20230612	131200	332083190	19080	19080	19080	19080	2
382	20230612	131100	332045030	19080	19080	19080	19080	2
383	20230612	131000	332006870	19080	19080	19080	19080	2
384	20230612	130900	331968710	19080	19080	19080	19080	2
385	20230612	130800	331930550	19080	19080	19080	19030	11
386	20230612	130700	331720920	19080	19080	19080	19080	2
387	20230612	130600	331682760	19080	19080	19080	19080	3
388	20230612	130500	331625520	19080	19080	19080	19080	2
389	20230612	130400	331587360	19080	19080	19080	19080	2
390	20230612	130300	331549200	19080	19080	19080	19080	2
391	20230612	130200	331511040	19080	19080	19080	19080	2
392	20230612	130100	331472880	19080	19080	19080	19080	7
393	20230612	130000	331339320	19070	19070	19070	19070	1
394	20230612	125900	331320250	19060	19000	19060	19000	5
395	20230612	125800	331225140	19000	19000	19000	19000	2
396	20230612	125700	331187140	19000	19000	19000	19000	9
397	20230612	125600	331016140	19000	19000	19000	19000	3
398	20230612	125500	330959140	19000	19000	19000	19000	2
399	20230612	125400	330921140	19000	18990	19000	18990	4
400	20230612	125300	330845170	18990	19000	19000	18990	2
401	20230612	125200	330807180	19000	18920	19000	18920	63
402	20230612	125100	329614660	18920	18910	18920	18910	68
403	20230612	125000	328328480	18910	18910	18910	18910	24
404	20230612	124900	327874640	18910	18910	18910	18910	2
405	20230612	124800	327836820	18910	18910	18910	18910	2
406	20230612	124700	327799000	18910	18910	18910	18910	8
407	20230612	124600	327647720	18910	18910	18910	18910	2
408	20230612	124500	327609900	18910	18910	18910	18910	112
409	20230612	124400	325491980	18910	18910	18910	18910	2
410	20230612	124300	325454160	18910	18910	18910	18910	32
411	20230612	124200	324849040	18910	18910	18910	18910	2
412	20230612	124100	324811220	18910	18910	18910	18910	2
413	20230612	124000	324773400	18910	18910	18910	18910	10
414	20230612	123900	324584300	18910	18870	18910	18860	7
415	20230612	123800	324452140	18910	18910	18910	18910	114
416	20230612	123700	322296400	18910	18910	18910	18910	93
417	20230612	123600	320537770	18910	18870	18910	18870	9
418	20230612	123500	320367860	18850	18850	18850	18850	0
419	20230612	123400	320367860	18850	18860	18860	18850	50
420	20230612	123300	319425350	18850	18850	18850	18850	0
421	20230612	123200	319425350	18850	18850	18850	18850	0
422	20230612	123100	319425350	18850	18850	18850	18850	51
423	20230612	123000	318464000	18850	18850	18850	18850	0
424	20230612	122900	318464000	18850	18850	18850	18850	0
425	20230612	122800	318464000	18850	18850	18850	18850	50
426	20230612	122700	317521500	18850	18850	18850	18850	0
427	20230612	122600	317521500	18850	18850	18850	18850	529
428	20230612	122500	307549850	18850	18850	18850	18850	0
429	20230612	122400	307549850	18850	18850	18850	18850	0
430	20230612	122300	307549850	18850	18850	18850	18850	0
431	20230612	122200	307549850	18850	18850	18850	18850	0
432	20230612	122100	307549850	18850	18850	18850	18850	135
433	20230612	122000	305005100	18850	18860	18860	18850	705
434	20230612	121900	291715600	18850	18850	18850	18850	0
435	20230612	121800	291715600	18850	18850	18850	18850	0
436	20230612	121700	291715600	18850	18850	18850	18850	0
437	20230612	121600	291715600	18850	18850	18850	18850	0
438	20230612	121500	291715600	18850	18850	18850	18850	0
439	20230612	121400	291715600	18850	18850	18850	18850	0
440	20230612	121300	291715600	18850	18850	18850	18850	43
441	20230612	121200	290905050	18850	18850	18850	18850	0
442	20230612	121100	290905050	18850	18850	18850	18850	0
443	20230612	121000	290905050	18850	18850	18850	18850	100
444	20230612	120900	289020050	18850	18850	18850	18850	0
445	20230612	120800	289020050	18850	18850	18850	18850	0
446	20230612	120700	289020050	18850	18850	18850	18850	0
447	20230612	120600	289020050	18850	18850	18850	18850	0
448	20230612	120500	289020050	18850	18850	18850	18850	0
449	20230612	120400	289020050	18850	18860	18860	18850	22
450	20230612	120300	288605340	18850	18850	18850	18850	0
451	20230612	120200	288605340	18850	18850	18850	18850	0
452	20230612	120100	288605340	18850	18850	18850	18850	0
453	20230612	120000	288605340	18850	18870	18870	18850	115
454	20230612	115900	286437230	18860	18860	18860	18860	0
455	20230612	115800	286437230	18860	18860	18860	18860	0
456	20230612	115700	286437230	18860	18860	18860	18860	0
457	20230612	115600	286437230	18860	18860	18860	18860	0
458	20230612	115500	286437230	18860	18860	18860	18860	0
459	20230612	115400	286437230	18860	18860	18860	18860	90
460	20230612	115300	284739830	18860	18850	18860	18830	13
461	20230612	115200	284494870	18850	18850	18850	18850	0
462	20230612	115100	284494870	18850	18850	18850	18850	6
463	20230612	115000	284381770	18850	18850	18850	18850	0
464	20230612	114900	284381770	18850	18850	18850	18850	0
465	20230612	114800	284381770	18850	18850	18850	18850	0
466	20230612	114700	284381770	18850	18850	18850	18850	0
467	20230612	114600	284381770	18850	18850	18850	18850	0
468	20230612	114500	284381770	18850	18850	18850	18850	101
469	20230612	114400	282477920	18850	18850	18850	18850	1
470	20230612	114300	282459070	18850	18850	18850	18850	0
471	20230612	114200	282459070	18850	18850	18850	18850	0
472	20230612	114100	282459070	18850	18850	18850	18850	0
473	20230612	114000	282459070	18850	18850	18850	18850	0
474	20230612	113900	282459070	18850	18850	18850	18820	594
475	20230612	113800	271277190	18850	18850	18850	18850	103
476	20230612	113700	269335640	18850	18820	18850	18820	53
477	20230612	113600	268336680	18820	18830	18830	18820	417
478	20230612	113500	260486590	18830	18830	18830	18830	0
479	20230612	113400	260486590	18830	18840	18840	18830	14
480	20230612	113300	260222900	18850	18850	18850	18850	0
481	20230612	113200	260222900	18850	18850	18850	18850	178
482	20230612	113100	256867600	18860	18880	18880	18860	202
483	20230612	113000	253054140	18880	18880	18880	18880	22
484	20230612	112900	252638780	18880	18880	18880	18880	0
485	20230612	112800	252638780	18880	18880	18880	18880	0
486	20230612	112700	252638780	18880	18880	18880	18880	3
487	20230612	112600	252582140	18900	18900	18900	18900	24
488	20230612	112500	252128540	18900	18930	18930	18900	11
489	20230612	112400	251920340	18940	18950	18950	18940	12
490	20230612	112300	251693040	18950	18950	18950	18950	31
491	20230612	112200	251105590	18950	18950	18950	18950	1
492	20230612	112100	251086640	18850	18850	18850	18850	0
493	20230612	112000	251086640	18850	18860	18860	18850	55
494	20230612	111900	250049590	18850	18850	18850	18850	157
495	20230612	111800	247090140	18850	18850	18850	18850	186
496	20230612	111700	243584040	18850	18890	18890	18850	226
497	20230612	111600	239319010	18900	18940	18940	18900	124
498	20230612	111500	236974730	18940	18940	18940	18940	3
499	20230612	111400	236917910	18950	18950	18950	18950	8
500	20230612	111300	236766310	18950	18950	18950	18950	97
501	20230612	111200	234928160	18950	18950	18950	18950	0
502	20230612	111100	234928160	18950	18970	18980	18950	757
503	20230612	111000	220577190	18980	18990	18990	18980	84
504	20230612	110900	218982740	18990	18990	18990	18990	43
505	20230612	110800	218166170	18990	18990	18990	18990	16
506	20230612	110700	217862330	19000	19020	19020	19000	756
507	20230612	110600	203496940	19030	19030	19030	19030	0
508	20230612	110500	203496940	19030	19030	19030	19030	33
509	20230612	110400	202868950	19030	19040	19040	19030	83
510	20230612	110300	201288730	19060	19060	19060	19060	8
511	20230612	110200	201136250	19060	19060	19060	19060	0
512	20230612	110100	201136250	19060	19060	19060	19060	10
513	20230612	110000	200945650	19090	19090	19090	19090	9
514	20230612	105900	200773840	19080	19080	19080	19080	0
515	20230612	105800	200773840	19080	19080	19080	19080	8
516	20230612	105700	200621200	19050	19050	19050	19050	1
517	20230612	105600	200602150	19090	19090	19090	19090	8
518	20230612	105500	200449430	19100	19100	19100	19100	39
519	20230612	105400	199704530	19080	19080	19080	19080	0
520	20230612	105300	199704530	19080	19080	19080	19080	8
521	20230612	105200	199551890	19080	19080	19080	19080	9
522	20230612	105100	199380170	19080	19080	19080	19080	10
523	20230612	105000	199189370	19080	19080	19080	19080	8
524	20230612	104900	199036730	19080	19080	19080	19080	59
525	20230612	104800	197911010	19080	19080	19080	19080	0
526	20230612	104700	197911010	19080	19080	19080	19080	8
527	20230612	104600	197758370	19080	19080	19080	19080	0
528	20230612	104500	197758370	19080	19080	19080	19080	10
529	20230612	104400	197567570	19080	19080	19080	19080	8
530	20230612	104300	197414930	19050	19050	19050	19050	10
531	20230612	104200	197224430	19080	19080	19080	19080	8
532	20230612	104100	197071790	19080	19070	19080	19070	179
533	20230612	104000	193658250	19070	19070	19070	19070	63
534	20230612	103900	192456840	19070	19060	19070	19060	9
535	20230612	103800	192285220	19070	19070	19070	19070	9
536	20230612	103700	192113590	19060	19060	19060	19060	0
537	20230612	103600	192113590	19060	19060	19060	19060	8
538	20230612	103500	191961110	19060	19060	19060	19060	9
539	20230612	103400	191789570	19060	19060	19060	19060	0
540	20230612	103300	191789570	19060	19060	19060	19060	8
541	20230612	103200	191637090	19080	19080	19080	19080	0
542	20230612	103100	191637090	19080	19010	19080	18970	670
543	20230612	103000	178920630	19010	19010	19010	19010	4
544	20230612	102900	178844590	19010	19010	19010	19010	5
545	20230612	102800	178749540	19090	19110	19110	19090	10
546	20230612	102700	178558620	19110	19110	19110	19110	8
547	20230612	102600	178405740	19010	19010	19010	19010	2
548	20230612	102500	178367720	19110	19110	19110	19110	9
549	20230612	102400	178195730	19110	19110	19110	19110	8
550	20230612	102300	178042850	19110	19110	19110	19110	0
551	20230612	102200	178042850	19110	19110	19110	19110	9
552	20230612	102100	177870860	19010	19110	19110	19010	11
553	20230612	102000	177660950	18990	18990	18990	18990	0
554	20230612	101900	177660950	18990	19120	19120	18990	1009
555	20230612	101800	158490750	19040	19110	19110	19040	205
556	20230612	101700	154587270	19120	19120	19120	19120	59
557	20230612	101600	153459190	19120	19110	19120	19110	27
558	20230612	101500	152943020	19120	19120	19120	19120	20
559	20230612	101400	152560620	19120	19120	19120	19120	8
560	20230612	101300	152407660	19120	19120	19120	19120	52
561	20230612	101200	151413420	19120	19120	19120	19120	0
562	20230612	101100	151413420	19120	19120	19120	19120	9
563	20230612	101000	151241340	19110	19120	19120	19110	15
564	20230612	100900	150954610	19110	19110	19110	19110	0
565	20230612	100800	150954610	19110	19040	19110	19040	2
566	20230612	100700	150916460	19120	19120	19120	19120	8
567	20230612	100600	150763500	19120	19120	19120	19120	0
568	20230612	100500	150763500	19120	19120	19120	19120	9
569	20230612	100400	150591420	19120	19120	19120	19120	8
570	20230612	100300	150438460	19170	19170	19170	19170	8
571	20230612	100200	150285100	19090	19090	19090	19090	1
572	20230612	100100	150266010	19090	19090	19090	19090	5
573	20230612	100000	150170560	19090	19020	19090	19000	968
574	20230612	095900	131775970	19020	19090	19090	19010	578
575	20230612	095800	120773920	19060	19060	19060	19060	0
576	20230612	095700	120773920	19060	19060	19060	19060	50
577	20230612	095600	119820920	19050	19090	19090	19050	31
578	20230612	095500	119229210	19050	19050	19060	19050	94
579	20230612	095400	117438460	19090	19090	19090	19090	8
580	20230612	095300	117285740	19090	19090	19090	19090	9
581	20230612	095200	117113930	19090	19090	19090	19090	30
582	20230612	095100	116541230	19180	19180	19180	19180	9
583	20230612	095000	116368610	19190	19190	19190	19190	0
584	20230612	094900	116368610	19190	19080	19190	19030	356
585	20230612	094800	109586010	19090	19200	19200	19090	298
586	20230612	094700	103896310	19160	19190	19230	19160	933
587	20230612	094600	86015070	19230	19230	19230	19230	59
588	20230612	094500	84880500	19230	19230	19230	19230	8
589	20230612	094400	84726660	19230	19230	19230	19230	0
590	20230612	094300	84726660	19230	19230	19230	19230	8
591	20230612	094200	84572820	19230	19230	19230	19230	9
592	20230612	094100	84399750	19190	19190	19190	19190	68
593	20230612	094000	83094830	19250	19250	19250	19250	39
594	20230612	093900	82344080	19260	19260	19260	19260	54
595	20230612	093800	81304040	19260	19240	19260	19170	45
596	20230612	093700	80438280	19240	19230	19240	19230	180
597	20230612	093600	76975760	19230	19230	19230	19230	2
598	20230612	093500	76937300	19230	19230	19230	19160	60
599	20230612	093400	75787000	19240	19160	19240	19160	341
600	20230612	093300	69252660	19160	19120	19160	19120	228
601	20230612	093200	64891900	19120	19120	19120	19120	9
602	20230612	093100	64719820	19090	19130	19130	19090	19
603	20230612	093000	64356790	19110	19130	19130	19110	21
604	20230612	092900	63955080	19130	19130	19130	19130	9
605	20230612	092800	63782910	19110	19110	19110	19110	20
606	20230612	092700	63400710	19120	19160	19160	19120	38
607	20230612	092600	62673830	19130	19130	19130	19130	0
608	20230612	092500	62673830	19130	19130	19130	19130	0
609	20230612	092400	62673830	19130	19160	19160	19130	33
610	20230612	092300	62041850	19160	19160	19160	19160	14
611	20230612	092200	61773610	19160	19160	19160	19160	7
612	20230612	092100	61639490	19170	19180	19180	19170	95
613	20230612	092000	59817940	19170	19170	19190	19170	75
614	20230612	091900	58379930	19170	19170	19170	19170	2
615	20230612	091800	58341590	19120	19180	19180	19120	55
616	20230612	091700	57288970	19120	19120	19120	19120	0
617	20230612	091600	57288970	19120	19130	19130	19120	100
618	20230612	091500	55376270	19110	19110	19110	19110	64
619	20230612	091400	54153230	19090	19090	19090	19090	1
620	20230612	091300	54134140	19080	19070	19080	19070	144
621	20230612	091200	51387060	19070	19020	19070	19020	45
622	20230612	091100	50530260	19020	19040	19040	19020	60
623	20230612	091000	49388270	19040	19040	19040	19040	0
624	20230612	090900	49388270	19040	19070	19070	19040	69
625	20230612	090800	48072890	19070	19070	19070	19070	0
626	20230612	090700	48072890	19070	19070	19070	19070	0
627	20230612	090600	48072890	19070	19100	19100	19070	71
628	20230612	090500	46717960	19100	19100	19100	19080	361
629	20230612	090400	39826280	19100	19150	19150	19100	509
630	20230612	090300	30087100	19150	19250	19280	19150	648
631	20230612	090200	17645690	19270	19140	19280	19140	125
632	20230612	090100	15248000	19150	19330	19330	19150	219
633	20230612	090000	11027390	19330	19350	19350	19080	538