KissMeData/234340/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191500	174198070	18630	18630	18630	18630	9
3	20230612	191400	174198070	18630	18630	18630	18630	0
4	20230612	191300	174198070	18630	18630	18630	18630	0
5	20230612	191200	174198070	18630	18630	18630	18630	0
6	20230612	191100	174198070	18630	18630	18630	18630	0
7	20230612	191000	174198070	18630	18630	18630	18630	0
8	20230612	190900	174198070	18630	18630	18630	18630	0
9	20230612	190800	174198070	18630	18630	18630	18630	0
10	20230612	190700	174198070	18630	18630	18630	18630	0
11	20230612	190600	174198070	18630	18630	18630	18630	0
12	20230612	190500	174198070	18630	18630	18630	18630	0
13	20230612	190400	174198070	18630	18630	18630	18630	0
14	20230612	190300	174198070	18630	18630	18630	18630	0
15	20230612	190200	174198070	18630	18630	18630	18630	0
16	20230612	190100	174198070	18630	18630	18630	18630	0
17	20230612	190000	174198070	18630	18630	18630	18630	0
18	20230612	185900	174198070	18630	18630	18630	18630	0
19	20230612	185800	174198070	18630	18630	18630	18630	0
20	20230612	185700	174198070	18630	18630	18630	18630	0
21	20230612	185600	174198070	18630	18630	18630	18630	0
22	20230612	185500	174198070	18630	18630	18630	18630	0
23	20230612	185400	174198070	18630	18630	18630	18630	0
24	20230612	185300	174198070	18630	18630	18630	18630	0
25	20230612	185200	174198070	18630	18630	18630	18630	0
26	20230612	185100	174198070	18630	18630	18630	18630	0
27	20230612	185000	174198070	18630	18630	18630	18630	0
28	20230612	184900	174198070	18630	18630	18630	18630	0
29	20230612	184800	174198070	18630	18630	18630	18630	0
30	20230612	184700	174198070	18630	18630	18630	18630	0
31	20230612	184600	174198070	18630	18630	18630	18630	0
32	20230612	184500	174198070	18630	18630	18630	18630	9
33	20230612	184400	174198070	18630	18630	18630	18630	0
34	20230612	184300	174198070	18630	18630	18630	18630	0
35	20230612	184200	174198070	18630	18630	18630	18630	0
36	20230612	184100	174198070	18630	18630	18630	18630	0
37	20230612	184000	174198070	18630	18630	18630	18630	0
38	20230612	183900	174198070	18630	18630	18630	18630	0
39	20230612	183800	174198070	18630	18630	18630	18630	0
40	20230612	183700	174198070	18630	18630	18630	18630	0
41	20230612	183600	174198070	18630	18630	18630	18630	0
42	20230612	183500	174198070	18630	18630	18630	18630	0
43	20230612	183400	174198070	18630	18630	18630	18630	0
44	20230612	183300	174198070	18630	18630	18630	18630	0
45	20230612	183200	174198070	18630	18630	18630	18630	0
46	20230612	183100	174198070	18630	18630	18630	18630	0
47	20230612	183000	174198070	18630	18630	18630	18630	0
48	20230612	182900	174198070	18630	18630	18630	18630	0
49	20230612	182800	174198070	18630	18630	18630	18630	0
50	20230612	182700	174198070	18630	18630	18630	18630	0
51	20230612	182600	174198070	18630	18630	18630	18630	0
52	20230612	182500	174198070	18630	18630	18630	18630	0
53	20230612	182400	174198070	18630	18630	18630	18630	0
54	20230612	182300	174198070	18630	18630	18630	18630	0
55	20230612	182200	174198070	18630	18630	18630	18630	0
56	20230612	182100	174198070	18630	18630	18630	18630	0
57	20230612	182000	174198070	18630	18630	18630	18630	0
58	20230612	181900	174198070	18630	18630	18630	18630	0
59	20230612	181800	174198070	18630	18630	18630	18630	0
60	20230612	181700	174198070	18630	18630	18630	18630	0
61	20230612	181600	174198070	18630	18630	18630	18630	0
62	20230612	181500	174198070	18630	18630	18630	18630	9
63	20230612	181400	174198070	18630	18630	18630	18630	0
64	20230612	181300	174198070	18630	18630	18630	18630	0
65	20230612	181200	174198070	18630	18630	18630	18630	0
66	20230612	181100	174198070	18630	18630	18630	18630	0
67	20230612	181000	174198070	18630	18630	18630	18630	0
68	20230612	180900	174198070	18630	18630	18630	18630	0
69	20230612	180800	174198070	18630	18630	18630	18630	0
70	20230612	180700	174198070	18630	18630	18630	18630	0
71	20230612	180600	174198070	18630	18630	18630	18630	0
72	20230612	180500	174198070	18630	18630	18630	18630	0
73	20230612	180400	174198070	18630	18630	18630	18630	0
74	20230612	180300	174198070	18630	18630	18630	18630	0
75	20230612	180200	174198070	18630	18630	18630	18630	0
76	20230612	180100	174198070	18630	18630	18630	18630	0
77	20230612	180000	174198070	18630	18630	18630	18630	0
78	20230612	175900	174198070	18630	18630	18630	18630	0
79	20230612	175800	174198070	18630	18630	18630	18630	0
80	20230612	175700	174198070	18630	18630	18630	18630	0
81	20230612	175600	174198070	18630	18630	18630	18630	0
82	20230612	175500	174198070	18630	18630	18630	18630	0
83	20230612	175400	174198070	18630	18630	18630	18630	0
84	20230612	175300	174198070	18630	18630	18630	18630	0
85	20230612	175200	174198070	18630	18630	18630	18630	0
86	20230612	175100	174198070	18630	18630	18630	18630	0
87	20230612	175000	174198070	18630	18630	18630	18630	0
88	20230612	174900	174198070	18630	18630	18630	18630	0
89	20230612	174800	174198070	18630	18630	18630	18630	0
90	20230612	174700	174198070	18630	18630	18630	18630	0
91	20230612	174600	174198070	18630	18630	18630	18630	0
92	20230612	174500	174198070	18630	18630	18630	18630	9
93	20230612	174400	174198070	18630	18630	18630	18630	0
94	20230612	174300	174198070	18630	18630	18630	18630	0
95	20230612	174200	174198070	18630	18630	18630	18630	0
96	20230612	174100	174198070	18630	18630	18630	18630	0
97	20230612	174000	174198070	18630	18630	18630	18630	0
98	20230612	173900	174198070	18630	18630	18630	18630	0
99	20230612	173800	174198070	18630	18630	18630	18630	0
100	20230612	173700	174198070	18630	18630	18630	18630	0
101	20230612	173600	174198070	18630	18630	18630	18630	0
102	20230612	173500	174198070	18630	18630	18630	18630	0
103	20230612	173400	174198070	18630	18630	18630	18630	0
104	20230612	173300	174198070	18630	18630	18630	18630	0
105	20230612	173200	174198070	18630	18630	18630	18630	0
106	20230612	173100	174198070	18630	18630	18630	18630	0
107	20230612	173000	174198070	18630	18630	18630	18630	0
108	20230612	172900	174198070	18630	18630	18630	18630	0
109	20230612	172800	174198070	18630	18630	18630	18630	0
110	20230612	172700	174198070	18630	18630	18630	18630	0
111	20230612	172600	174198070	18630	18630	18630	18630	0
112	20230612	172500	174198070	18630	18630	18630	18630	0
113	20230612	172400	174198070	18630	18630	18630	18630	0
114	20230612	172300	174198070	18630	18630	18630	18630	0
115	20230612	172200	174198070	18630	18630	18630	18630	0
116	20230612	172100	174198070	18630	18630	18630	18630	0
117	20230612	172000	174198070	18630	18630	18630	18630	0
118	20230612	171900	174198070	18630	18630	18630	18630	0
119	20230612	171800	174198070	18630	18630	18630	18630	0
120	20230612	171700	174198070	18630	18630	18630	18630	0
121	20230612	171600	174198070	18630	18630	18630	18630	0
122	20230612	171500	174198070	18630	18630	18630	18630	9
123	20230612	171400	174198070	18630	18630	18630	18630	0
124	20230612	171300	174198070	18630	18630	18630	18630	0
125	20230612	171200	174198070	18630	18630	18630	18630	0
126	20230612	171100	174198070	18630	18630	18630	18630	0
127	20230612	171000	174198070	18630	18630	18630	18630	0
128	20230612	170900	174198070	18630	18630	18630	18630	0
129	20230612	170800	174198070	18630	18630	18630	18630	0
130	20230612	170700	174198070	18630	18630	18630	18630	0
131	20230612	170600	174198070	18630	18630	18630	18630	0
132	20230612	170500	174198070	18630	18630	18630	18630	0
133	20230612	170400	174198070	18630	18630	18630	18630	0
134	20230612	170300	174198070	18630	18630	18630	18630	0
135	20230612	170200	174198070	18630	18630	18630	18630	0
136	20230612	170100	174198070	18630	18630	18630	18630	0
137	20230612	170000	174198070	18630	18630	18630	18630	0
138	20230612	165900	174198070	18630	18630	18630	18630	0
139	20230612	165800	174198070	18630	18630	18630	18630	0
140	20230612	165700	174198070	18630	18630	18630	18630	0
141	20230612	165600	174198070	18630	18630	18630	18630	0
142	20230612	165500	174198070	18630	18630	18630	18630	0
143	20230612	165400	174198070	18630	18630	18630	18630	0
144	20230612	165300	174198070	18630	18630	18630	18630	0
145	20230612	165200	174198070	18630	18630	18630	18630	0
146	20230612	165100	174198070	18630	18630	18630	18630	0
147	20230612	165000	174198070	18630	18630	18630	18630	0
148	20230612	164900	174198070	18630	18630	18630	18630	0
149	20230612	164800	174198070	18630	18630	18630	18630	0
150	20230612	164700	174198070	18630	18630	18630	18630	0
151	20230612	164600	174198070	18630	18630	18630	18630	0
152	20230612	164500	174198070	18630	18630	18630	18630	9
153	20230612	164400	174198070	18630	18630	18630	18630	0
154	20230612	164300	174198070	18630	18630	18630	18630	0
155	20230612	164200	174198070	18630	18630	18630	18630	0
156	20230612	164100	174198070	18630	18630	18630	18630	0
157	20230612	164000	174198070	18630	18630	18630	18630	0
158	20230612	163900	174198070	18630	18630	18630	18630	0
159	20230612	163800	174198070	18630	18630	18630	18630	0
160	20230612	163700	174198070	18630	18630	18630	18630	0
161	20230612	163600	174198070	18630	18630	18630	18630	0
162	20230612	163500	174198070	18630	18630	18630	18630	0
163	20230612	163400	174198070	18630	18630	18630	18630	0
164	20230612	163300	174198070	18630	18630	18630	18630	0
165	20230612	163200	174198070	18630	18630	18630	18630	0
166	20230612	163100	174198070	18630	18630	18630	18630	0
167	20230612	163000	174198070	18630	18630	18630	18630	0
168	20230612	162900	174198070	18630	18630	18630	18630	0
169	20230612	162800	174198070	18630	18630	18630	18630	0
170	20230612	162700	174198070	18630	18630	18630	18630	0
171	20230612	162600	174198070	18630	18630	18630	18630	0
172	20230612	162500	174198070	18630	18630	18630	18630	0
173	20230612	162400	174198070	18630	18630	18630	18630	0
174	20230612	162300	174198070	18630	18630	18630	18630	0
175	20230612	162200	174198070	18630	18630	18630	18630	0
176	20230612	162100	174198070	18630	18630	18630	18630	0
177	20230612	162000	174198070	18630	18630	18630	18630	0
178	20230612	161900	174198070	18630	18630	18630	18630	0
179	20230612	161800	174198070	18630	18630	18630	18630	0
180	20230612	161700	174198070	18630	18630	18630	18630	0
181	20230612	161600	174198070	18630	18630	18630	18630	0
182	20230612	161500	174198070	18630	18630	18630	18630	9
183	20230612	161400	174198070	18630	18630	18630	18630	0
184	20230612	161300	174198070	18630	18630	18630	18630	0
185	20230612	161200	174198070	18630	18630	18630	18630	0
186	20230612	161100	174198070	18630	18630	18630	18630	0
187	20230612	161000	174198070	18630	18630	18630	18630	0
188	20230612	160900	174198070	18630	18630	18630	18630	0
189	20230612	160800	174198070	18630	18630	18630	18630	0
190	20230612	160700	174198070	18630	18630	18630	18630	0
191	20230612	160600	174198070	18630	18630	18630	18630	0
192	20230612	160500	174198070	18630	18630	18630	18630	0
193	20230612	160400	174198070	18630	18630	18630	18630	0
194	20230612	160300	174198070	18630	18630	18630	18630	0
195	20230612	160200	174198070	18630	18630	18630	18630	0
196	20230612	160100	174198070	18630	18630	18630	18630	0
197	20230612	160000	174198070	18630	18630	18630	18630	0
198	20230612	155900	174198070	18630	18630	18630	18630	0
199	20230612	155800	174198070	18630	18630	18630	18630	0
200	20230612	155700	174198070	18630	18630	18630	18630	0
201	20230612	155600	174198070	18630	18630	18630	18630	0
202	20230612	155500	174198070	18630	18630	18630	18630	0
203	20230612	155400	174198070	18630	18630	18630	18630	0
204	20230612	155300	174198070	18630	18630	18630	18630	0
205	20230612	155200	174198070	18630	18630	18630	18630	0
206	20230612	155100	174198070	18630	18630	18630	18630	0
207	20230612	155000	174198070	18630	18630	18630	18630	0
208	20230612	154900	174198070	18630	18630	18630	18630	0
209	20230612	154800	174198070	18630	18630	18630	18630	0
210	20230612	154700	174198070	18630	18630	18630	18630	0
211	20230612	154600	174198070	18630	18630	18630	18630	0
212	20230612	154500	174198070	18630	18630	18630	18630	9
213	20230612	154400	174198070	18630	18630	18630	18630	0
214	20230612	154300	174198070	18630	18630	18630	18630	0
215	20230612	154200	174198070	18630	18630	18630	18630	0
216	20230612	154100	174198070	18630	18630	18630	18630	0
217	20230612	154000	174198070	18630	18630	18630	18630	0
218	20230612	153900	174198070	18630	18630	18630	18630	0
219	20230612	153800	174198070	18630	18630	18630	18630	0
220	20230612	153700	174198070	18630	18630	18630	18630	0
221	20230612	153600	174198070	18630	18630	18630	18630	0
222	20230612	153500	174198070	18630	18630	18630	18630	0
223	20230612	153400	174198070	18630	18630	18630	18630	0
224	20230612	153300	174198070	18630	18630	18630	18630	0
225	20230612	153200	174198070	18630	18630	18630	18630	0
226	20230612	153100	174198070	18630	18630	18630	18630	0
227	20230612	153000	174198070	18630	18630	18630	18630	9
228	20230612	152900	174030400	18630	18630	18630	18630	0
229	20230612	152800	174030400	18630	18630	18630	18630	0
230	20230612	152700	174030400	18630	18630	18630	18630	0
231	20230612	152600	174030400	18630	18630	18630	18630	0
232	20230612	152500	174030400	18630	18630	18630	18630	0
233	20230612	152400	174030400	18630	18630	18630	18630	0
234	20230612	152300	174030400	18630	18630	18630	18630	0
235	20230612	152200	174030400	18630	18630	18630	18630	0
236	20230612	152100	174030400	18630	18630	18630	18630	0
237	20230612	152000	174030400	18630	18630	18630	18630	0
238	20230612	151900	174030400	18630	18630	18630	18630	0
239	20230612	151800	174030400	18630	18630	18630	18630	0
240	20230612	151700	174030400	18630	18630	18630	18630	0
241	20230612	151600	174030400	18630	18630	18630	18630	0
242	20230612	151500	174030400	18630	18630	18630	18630	0
243	20230612	151400	174030400	18630	18630	18630	18630	0
244	20230612	151300	174030400	18630	18630	18630	18630	44
245	20230612	151200	173210680	18640	18640	18640	18640	0
246	20230612	151100	173210680	18640	18640	18640	18640	1
247	20230612	151000	173192040	18600	18600	18600	18600	0
248	20230612	150900	173192040	18600	18600	18600	18600	0
249	20230612	150800	173192040	18600	18600	18600	18600	0
250	20230612	150700	173192040	18600	18600	18600	18600	0
251	20230612	150600	173192040	18600	18600	18600	18600	0
252	20230612	150500	173192040	18600	18600	18600	18600	0
253	20230612	150400	173192040	18600	18600	18600	18600	0
254	20230612	150300	173192040	18600	18600	18600	18600	0
255	20230612	150200	173192040	18600	18600	18600	18600	50
256	20230612	150100	172262040	18650	18650	18650	18650	0
257	20230612	150000	172262040	18650	18650	18650	18650	0
258	20230612	145900	172262040	18650	18650	18650	18650	100
259	20230612	145800	170397040	18650	18650	18650	18650	100
260	20230612	145700	168532040	18650	18650	18650	18650	0
261	20230612	145600	168532040	18650	18650	18650	18650	23
262	20230612	145500	168103090	18650	18650	18650	18650	120
263	20230612	145400	165865090	18650	18600	18650	18600	199
264	20230612	145300	162159440	18600	18600	18600	18600	82
265	20230612	145200	160634240	18600	18600	18600	18600	83
266	20230612	145100	159090440	18600	18600	18600	18600	78
267	20230612	145000	157639640	18600	18600	18600	18600	98
268	20230612	144900	155816840	18600	18600	18600	18600	98
269	20230612	144800	153994040	18590	18590	18590	18590	48
270	20230612	144700	153101720	18590	18580	18590	18580	113
271	20230612	144600	151001500	18580	18580	18580	18580	87
272	20230612	144500	149385040	18590	18590	18590	18590	87
273	20230612	144400	147767710	18590	18590	18590	18590	98
274	20230612	144300	145945890	18590	18590	18590	18590	57
275	20230612	144200	144886260	18590	18590	18590	18590	87
276	20230612	144100	143268930	18590	18580	18590	18580	61
277	20230612	144000	142134990	18580	18580	18580	18580	85
278	20230612	143900	140555690	18580	18580	18580	18570	97
279	20230612	143800	138753940	18580	18580	18580	18580	91
280	20230612	143700	137063160	18580	18580	18580	18580	123
281	20230612	143600	134777820	18580	18580	18580	18580	83
282	20230612	143500	133235680	18580	18580	18580	18580	101
283	20230612	143400	131359100	18580	18580	18580	18580	96
284	20230612	143300	129575420	18580	18580	18580	18580	78
285	20230612	143200	128126180	18580	18580	18580	18580	94
286	20230612	143100	126379660	18580	18580	18580	18580	106
287	20230612	143000	124410180	18580	18580	18580	18580	90
288	20230612	142900	122737980	18580	18580	18580	18580	65
289	20230612	142800	121530280	18570	18570	18570	18570	88
290	20230612	142700	119896120	18570	18570	18570	18570	54
291	20230612	142600	118893340	18570	18530	18570	18530	75
292	20230612	142500	117502270	18530	18530	18530	18530	84
293	20230612	142400	115945750	18530	18480	18530	18480	166
294	20230612	142300	112874750	18470	18470	18470	18470	0
295	20230612	142200	112874750	18470	18470	18470	18470	0
296	20230612	142100	112874750	18470	18470	18470	18470	0
297	20230612	142000	112874750	18470	18470	18470	18470	0
298	20230612	141900	112874750	18470	18470	18470	18470	0
299	20230612	141800	112874750	18470	18470	18470	18470	0
300	20230612	141700	112874750	18470	18470	18470	18470	0
301	20230612	141600	112874750	18470	18470	18470	18470	0
302	20230612	141500	112874750	18470	18470	18470	18470	0
303	20230612	141400	112874750	18470	18470	18470	18470	26
304	20230612	141300	112394530	18470	18470	18470	18470	0
305	20230612	141200	112394530	18470	18470	18470	18470	0
306	20230612	141100	112394530	18470	18470	18470	18470	0
307	20230612	141000	112394530	18470	18470	18470	18470	0
308	20230612	140900	112394530	18470	18470	18470	18470	0
309	20230612	140800	112394530	18470	18470	18470	18470	0
310	20230612	140700	112394530	18470	18470	18470	18470	4
311	20230612	140600	112320650	18470	18470	18470	18470	0
312	20230612	140500	112320650	18470	18470	18470	18470	380
313	20230612	140400	105302050	18450	18450	18450	18450	0
314	20230612	140300	105302050	18450	18450	18450	18450	0
315	20230612	140200	105302050	18450	18450	18450	18450	0
316	20230612	140100	105302050	18450	18450	18450	18450	0
317	20230612	140000	105302050	18450	18450	18450	18450	21
318	20230612	135900	104914600	18450	18450	18450	18450	0
319	20230612	135800	104914600	18450	18460	18460	18450	1445
320	20230612	135700	78252120	18460	18460	18460	18460	0
321	20230612	135600	78252120	18460	18470	18470	18460	40
322	20230612	135500	77513620	18460	18460	18460	18460	0
323	20230612	135400	77513620	18460	18460	18460	18460	0
324	20230612	135300	77513620	18460	18460	18460	18460	10
325	20230612	135200	77329020	18470	18470	18470	18470	0
326	20230612	135100	77329020	18470	18470	18470	18470	10
327	20230612	135000	77144320	18470	18470	18470	18470	0
328	20230612	134900	77144320	18470	18470	18470	18470	0
329	20230612	134800	77144320	18470	18470	18470	18470	1
330	20230612	134700	77125850	18470	18470	18470	18470	0
331	20230612	134600	77125850	18470	18470	18470	18470	3
332	20230612	134500	77070440	18470	18470	18470	18470	0
333	20230612	134400	77070440	18470	18470	18470	18470	6
334	20230612	134300	76959620	18470	18470	18470	18470	5
335	20230612	134200	76867270	18470	18470	18470	18470	0
336	20230612	134100	76867270	18470	18470	18470	18470	0
337	20230612	134000	76867270	18470	18470	18470	18470	250
338	20230612	133900	72249770	18460	18460	18460	18460	269
339	20230612	133800	67284030	18470	18470	18470	18470	0
340	20230612	133700	67284030	18470	18470	18470	18470	0
341	20230612	133600	67284030	18470	18470	18470	18470	15
342	20230612	133500	67006980	18470	18470	18470	18470	0
343	20230612	133400	67006980	18470	18470	18470	18470	0
344	20230612	133300	67006980	18470	18470	18470	18470	25
345	20230612	133200	66545230	18470	18470	18470	18470	0
346	20230612	133100	66545230	18470	18470	18470	18470	10
347	20230612	133000	66360530	18470	18470	18470	18470	0
348	20230612	132900	66360530	18470	18470	18470	18470	0
349	20230612	132800	66360530	18470	18470	18470	18470	0
350	20230612	132700	66360530	18470	18470	18470	18470	0
351	20230612	132600	66360530	18470	18470	18470	18470	0
352	20230612	132500	66360530	18470	18470	18470	18470	0
353	20230612	132400	66360530	18470	18470	18470	18470	1
354	20230612	132300	66342060	18470	18470	18470	18470	1
355	20230612	132200	66323590	18460	18460	18460	18460	100
356	20230612	132100	64477590	18460	18460	18460	18460	2
357	20230612	132000	64440670	18470	18470	18470	18470	0
358	20230612	131900	64440670	18470	18470	18470	18470	0
359	20230612	131800	64440670	18470	18470	18470	18470	0
360	20230612	131700	64440670	18470	18470	18470	18470	100
361	20230612	131600	62593670	18470	18470	18470	18470	0
362	20230612	131500	62593670	18470	18470	18470	18470	1
363	20230612	131400	62575200	18470	18470	18470	18470	0
364	20230612	131300	62575200	18470	18470	18470	18470	137
365	20230612	131200	60044810	18470	18470	18470	18470	0
366	20230612	131100	60044810	18470	18470	18470	18470	0
367	20230612	131000	60044810	18470	18470	18470	18470	30
368	20230612	130900	59490710	18470	18470	18470	18470	0
369	20230612	130800	59490710	18470	18470	18470	18470	0
370	20230612	130700	59490710	18470	18470	18470	18470	0
371	20230612	130600	59490710	18470	18470	18470	18470	0
372	20230612	130500	59490710	18470	18470	18470	18470	0
373	20230612	130400	59490710	18470	18470	18470	18470	0
374	20230612	130300	59490710	18470	18470	18470	18470	40
375	20230612	130200	58751910	18470	18470	18470	18470	0
376	20230612	130100	58751910	18470	18470	18470	18470	0
377	20230612	130000	58751910	18470	18470	18470	18470	0
378	20230612	125900	58751910	18470	18470	18470	18470	0
379	20230612	125800	58751910	18470	18470	18470	18470	0
380	20230612	125700	58751910	18470	18470	18470	18470	0
381	20230612	125600	58751910	18470	18470	18470	18470	48
382	20230612	125500	57865350	18480	18480	18480	18480	0
383	20230612	125400	57865350	18480	18480	18480	18480	0
384	20230612	125300	57865350	18480	18480	18480	18480	0
385	20230612	125200	57865350	18480	18480	18480	18480	0
386	20230612	125100	57865350	18480	18480	18480	18480	0
387	20230612	125000	57865350	18480	18480	18480	18480	11
388	20230612	124900	57662070	18480	18480	18480	18480	0
389	20230612	124800	57662070	18480	18480	18480	18480	0
390	20230612	124700	57662070	18480	18480	18480	18480	2
391	20230612	124600	57625110	18470	18470	18470	18470	0
392	20230612	124500	57625110	18470	18470	18470	18470	0
393	20230612	124400	57625110	18470	18470	18470	18470	0
394	20230612	124300	57625110	18470	18470	18470	18470	0
395	20230612	124200	57625110	18470	18470	18470	18470	0
396	20230612	124100	57625110	18470	18470	18470	18470	0
397	20230612	124000	57625110	18470	18470	18470	18470	0
398	20230612	123900	57625110	18470	18470	18470	18470	111
399	20230612	123800	55574940	18480	18480	18480	18480	0
400	20230612	123700	55574940	18480	18480	18480	18480	149
401	20230612	123600	52821420	18480	18480	18480	18480	0
402	20230612	123500	52821420	18480	18480	18480	18480	23
403	20230612	123400	52396380	18480	18480	18480	18480	0
404	20230612	123300	52396380	18480	18480	18480	18480	0
405	20230612	123200	52396380	18480	18480	18480	18480	0
406	20230612	123100	52396380	18480	18480	18480	18480	0
407	20230612	123000	52396380	18480	18480	18480	18480	0
408	20230612	122900	52396380	18480	18480	18480	18480	26
409	20230612	122800	51915900	18480	18480	18480	18480	124
410	20230612	122700	49624380	18480	18480	18480	18480	0
411	20230612	122600	49624380	18480	18480	18480	18480	0
412	20230612	122500	49624380	18480	18480	18480	18480	35
413	20230612	122400	48977580	18480	18480	18480	18480	0
414	20230612	122300	48977580	18480	18480	18480	18480	0
415	20230612	122200	48977580	18480	18480	18480	18480	0
416	20230612	122100	48977580	18480	18500	18500	18480	25
417	20230612	122000	48515480	18480	18480	18480	18480	0
418	20230612	121900	48515480	18480	18480	18480	18480	0
419	20230612	121800	48515480	18480	18480	18480	18480	0
420	20230612	121700	48515480	18480	18480	18480	18480	0
421	20230612	121600	48515480	18480	18480	18480	18480	0
422	20230612	121500	48515480	18480	18480	18480	18480	0
423	20230612	121400	48515480	18480	18480	18480	18480	0
424	20230612	121300	48515480	18480	18480	18480	18480	31
425	20230612	121200	47942600	18480	18480	18480	18480	5
426	20230612	121100	47850200	18500	18500	18500	18500	0
427	20230612	121000	47850200	18500	18500	18500	18500	0
428	20230612	120900	47850200	18500	18500	18500	18500	0
429	20230612	120800	47850200	18500	18500	18500	18500	0
430	20230612	120700	47850200	18500	18500	18500	18500	0
431	20230612	120600	47850200	18500	18500	18500	18500	0
432	20230612	120500	47850200	18500	18500	18500	18500	0
433	20230612	120400	47850200	18500	18500	18500	18500	0
434	20230612	120300	47850200	18500	18500	18500	18500	0
435	20230612	120200	47850200	18500	18500	18500	18500	0
436	20230612	120100	47850200	18500	18500	18500	18500	0
437	20230612	120000	47850200	18500	18500	18500	18500	0
438	20230612	115900	47850200	18500	18500	18500	18500	0
439	20230612	115800	47850200	18500	18480	18500	18480	44
440	20230612	115700	47037060	18490	18490	18490	18490	33
441	20230612	115600	46426890	18490	18490	18490	18490	0
442	20230612	115500	46426890	18490	18490	18490	18490	0
443	20230612	115400	46426890	18490	18490	18490	18490	0
444	20230612	115300	46426890	18490	18490	18490	18490	0
445	20230612	115200	46426890	18490	18490	18490	18490	0
446	20230612	115100	46426890	18490	18490	18490	18490	0
447	20230612	115000	46426890	18490	18490	18490	18490	0
448	20230612	114900	46426890	18490	18490	18490	18490	0
449	20230612	114800	46426890	18490	18490	18490	18490	0
450	20230612	114700	46426890	18490	18490	18490	18490	0
451	20230612	114600	46426890	18490	18490	18490	18490	0
452	20230612	114500	46426890	18490	18490	18490	18490	0
453	20230612	114400	46426890	18490	18490	18490	18490	0
454	20230612	114300	46426890	18490	18490	18490	18490	0
455	20230612	114200	46426890	18490	18490	18490	18490	0
456	20230612	114100	46426890	18490	18490	18490	18490	0
457	20230612	114000	46426890	18490	18490	18490	18490	0
458	20230612	113900	46426890	18490	18490	18490	18490	0
459	20230612	113800	46426890	18490	18490	18490	18490	0
460	20230612	113700	46426890	18490	18490	18490	18490	0
461	20230612	113600	46426890	18490	18490	18490	18490	0
462	20230612	113500	46426890	18490	18490	18490	18490	0
463	20230612	113400	46426890	18490	18490	18490	18490	0
464	20230612	113300	46426890	18490	18490	18490	18490	0
465	20230612	113200	46426890	18490	18490	18490	18490	0
466	20230612	113100	46426890	18490	18490	18490	18490	0
467	20230612	113000	46426890	18490	18490	18490	18490	0
468	20230612	112900	46426890	18490	18490	18490	18490	0
469	20230612	112800	46426890	18490	18490	18490	18490	170
470	20230612	112700	43283590	18490	18490	18490	18490	0
471	20230612	112600	43283590	18490	18490	18490	18490	0
472	20230612	112500	43283590	18490	18490	18490	18490	0
473	20230612	112400	43283590	18490	18490	18490	18490	0
474	20230612	112300	43283590	18490	18490	18490	18490	60
475	20230612	112200	42174190	18490	18490	18490	18490	0
476	20230612	112100	42174190	18490	18490	18490	18490	0
477	20230612	112000	42174190	18490	18490	18490	18490	0
478	20230612	111900	42174190	18490	18490	18490	18490	0
479	20230612	111800	42174190	18490	18490	18490	18490	0
480	20230612	111700	42174190	18490	18490	18490	18490	0
481	20230612	111600	42174190	18490	18490	18490	18490	0
482	20230612	111500	42174190	18490	18490	18490	18490	100
483	20230612	111400	40325190	18500	18500	18500	18500	1
484	20230612	111300	40306690	18500	18500	18500	18500	0
485	20230612	111200	40306690	18500	18500	18500	18500	1
486	20230612	111100	40288190	18500	18500	18500	18500	0
487	20230612	111000	40288190	18500	18500	18500	18490	92
488	20230612	110900	38587090	18500	18500	18500	18500	0
489	20230612	110800	38587090	18500	18500	18500	18500	0
490	20230612	110700	38587090	18500	18500	18500	18500	0
491	20230612	110600	38587090	18500	18500	18500	18500	1
492	20230612	110500	38568590	18500	18500	18500	18500	1
493	20230612	110400	38550090	18500	18500	18500	18500	0
494	20230612	110300	38550090	18500	18500	18500	18500	0
495	20230612	110200	38550090	18500	18490	18500	18490	2
496	20230612	110100	38513100	18500	18500	18500	18500	2
497	20230612	110000	38476100	18500	18500	18500	18500	2
498	20230612	105900	38439100	18500	18500	18500	18500	130
499	20230612	105800	36034100	18500	18500	18500	18500	0
500	20230612	105700	36034100	18500	18500	18500	18500	0
501	20230612	105600	36034100	18500	18500	18500	18500	0
502	20230612	105500	36034100	18500	18500	18500	18500	0
503	20230612	105400	36034100	18500	18500	18500	18500	0
504	20230612	105300	36034100	18500	18500	18500	18500	6
505	20230612	105200	35923100	18500	18500	18500	18500	109
506	20230612	105100	33906600	18500	18500	18500	18500	0
507	20230612	105000	33906600	18500	18500	18500	18500	0
508	20230612	104900	33906600	18500	18500	18500	18500	0
509	20230612	104800	33906600	18500	18500	18500	18500	0
510	20230612	104700	33906600	18500	18500	18500	18500	0
511	20230612	104600	33906600	18500	18500	18500	18500	0
512	20230612	104500	33906600	18500	18500	18500	18500	0
513	20230612	104400	33906600	18500	18500	18500	18500	0
514	20230612	104300	33906600	18500	18500	18500	18500	0
515	20230612	104200	33906600	18500	18500	18500	18500	0
516	20230612	104100	33906600	18500	18500	18500	18500	219
517	20230612	104000	29855100	18510	18520	18520	18510	232
518	20230612	103900	25560080	18530	18530	18530	18530	1
519	20230612	103800	25541550	18530	18530	18530	18530	0
520	20230612	103700	25541550	18530	18530	18530	18530	0
521	20230612	103600	25541550	18530	18530	18530	18530	0
522	20230612	103500	25541550	18530	18530	18530	18530	20
523	20230612	103400	25170950	18520	18520	18520	18520	0
524	20230612	103300	25170950	18520	18520	18520	18520	105
525	20230612	103200	23226350	18520	18520	18520	18520	19
526	20230612	103100	22874470	18520	18520	18520	18520	0
527	20230612	103000	22874470	18520	18520	18520	18520	0
528	20230612	102900	22874470	18520	18520	18520	18520	7
529	20230612	102800	22744830	18520	18520	18520	18520	0
530	20230612	102700	22744830	18520	18520	18520	18520	0
531	20230612	102600	22744830	18520	18520	18520	18520	1
532	20230612	102500	22726310	18510	18510	18510	18510	0
533	20230612	102400	22726310	18510	18510	18510	18510	0
534	20230612	102300	22726310	18510	18510	18510	18510	0
535	20230612	102200	22726310	18510	18510	18510	18510	14
536	20230612	102100	22467170	18510	18510	18510	18510	0
537	20230612	102000	22467170	18510	18510	18510	18510	0
538	20230612	101900	22467170	18510	18510	18510	18510	0
539	20230612	101800	22467170	18510	18510	18510	18510	0
540	20230612	101700	22467170	18510	18520	18520	18510	74
541	20230612	101600	21096890	18520	18520	18520	18520	0
542	20230612	101500	21096890	18520	18520	18520	18520	1
543	20230612	101400	21078370	18520	18520	18520	18520	0
544	20230612	101300	21078370	18520	18520	18520	18520	73
545	20230612	101200	19726410	18520	18520	18520	18520	0
546	20230612	101100	19726410	18520	18520	18520	18520	0
547	20230612	101000	19726410	18520	18520	18520	18520	33
548	20230612	100900	19115250	18520	18530	18530	18520	101
549	20230612	100800	17244720	18530	18530	18530	18530	0
550	20230612	100700	17244720	18530	18530	18530	18530	56
551	20230612	100600	16207040	18530	18530	18530	18530	0
552	20230612	100500	16207040	18530	18530	18530	18530	0
553	20230612	100400	16207040	18530	18530	18530	18530	0
554	20230612	100300	16207040	18530	18530	18530	18530	0
555	20230612	100200	16207040	18530	18530	18530	18530	0
556	20230612	100100	16207040	18530	18530	18530	18530	0
557	20230612	100000	16207040	18530	18530	18530	18530	0
558	20230612	095900	16207040	18530	18530	18530	18530	0
559	20230612	095800	16207040	18530	18530	18530	18530	0
560	20230612	095700	16207040	18530	18530	18530	18530	4
561	20230612	095600	16132920	18520	18540	18540	18520	150
562	20230612	095500	13353730	18550	18550	18550	18550	12
563	20230612	095400	13131130	18550	18550	18550	18550	5
564	20230612	095300	13038380	18550	18550	18550	18550	0
565	20230612	095200	13038380	18550	18550	18550	18550	121
566	20230612	095100	10793830	18560	18560	18560	18560	0
567	20230612	095000	10793830	18560	18560	18560	18560	1
568	20230612	094900	10775270	18560	18560	18560	18560	11
569	20230612	094800	10571110	18550	18550	18550	18550	195
570	20230612	094700	6953860	18560	18560	18560	18560	52
571	20230612	094600	5988740	18570	18570	18570	18570	0
572	20230612	094500	5988740	18570	18570	18570	18570	3
573	20230612	094400	5933030	18570	18570	18570	18570	0
574	20230612	094300	5933030	18570	18570	18570	18570	41
575	20230612	094200	5171660	18570	18570	18570	18570	0
576	20230612	094100	5171660	18570	18570	18570	18570	8
577	20230612	094000	5023100	18570	18600	18600	18570	2
578	20230612	093900	4985930	18600	18610	18610	18600	5
579	20230612	093800	4892890	18650	18650	18650	18650	1
580	20230612	093700	4874240	18650	18600	18650	18600	4
581	20230612	093600	4799740	18600	18600	18600	18600	25
582	20230612	093500	4334740	18570	18570	18570	18570	0
583	20230612	093400	4334740	18570	18570	18570	18570	0
584	20230612	093300	4334740	18570	18570	18570	18570	0
585	20230612	093200	4334740	18570	18570	18570	18570	0
586	20230612	093100	4334740	18570	18580	18580	18570	20
587	20230612	093000	3963160	18580	18580	18580	18580	0
588	20230612	092900	3963160	18580	18580	18580	18580	0
589	20230612	092800	3963160	18580	18580	18580	18580	0
590	20230612	092700	3963160	18580	18580	18580	18580	0
591	20230612	092600	3963160	18580	18580	18580	18580	1
592	20230612	092500	3944580	18580	18580	18580	18580	0
593	20230612	092400	3944580	18580	18580	18580	18580	97
594	20230612	092300	2142320	18590	18590	18590	18590	13
595	20230612	092200	1900650	18600	18600	18600	18600	0
596	20230612	092100	1900650	18600	18600	18600	18600	1
597	20230612	092000	1882050	18600	18600	18600	18600	0
598	20230612	091900	1882050	18600	18600	18600	18600	30
599	20230612	091800	1324050	18640	18640	18640	18640	0
600	20230612	091700	1324050	18640	18640	18640	18640	0
601	20230612	091600	1324050	18640	18640	18640	18640	0
602	20230612	091500	1324050	18640	18640	18640	18640	10
603	20230612	091400	1137650	18650	18650	18650	18650	0
604	20230612	091300	1137650	18650	18650	18650	18650	0
605	20230612	091200	1137650	18650	18650	18650	18650	1
606	20230612	091100	1119000	18650	18650	18650	18650	3
607	20230612	091000	1063050	18650	18650	18650	18650	21
608	20230612	090900	671400	18650	18650	18650	18650	11
609	20230612	090800	466250	18650	18650	18650	18650	0
610	20230612	090700	466250	18650	18650	18650	18650	0
611	20230612	090600	466250	18650	18650	18650	18650	1
612	20230612	090500	447600	18650	18650	18650	18650	0
613	20230612	090400	447600	18650	18650	18650	18650	0
614	20230612	090300	447600	18650	18650	18650	18650	0
615	20230612	090200	447600	18650	18650	18650	18650	0
616	20230612	090100	447600	18650	18650	18650	18650	20
617	20230612	090000	74600	18650	18650	18650	18650	4