KissMeData/234340/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202100	234333730	18610	18610	18610	18610	15
3	20230613	202000	234333730	18610	18610	18610	18610	0
4	20230613	201900	234333730	18610	18610	18610	18610	0
5	20230613	201800	234333730	18610	18610	18610	18610	0
6	20230613	201700	234333730	18610	18610	18610	18610	0
7	20230613	201600	234333730	18610	18610	18610	18610	0
8	20230613	201500	234333730	18610	18610	18610	18610	0
9	20230613	201400	234333730	18610	18610	18610	18610	0
10	20230613	201300	234333730	18610	18610	18610	18610	0
11	20230613	201200	234333730	18610	18610	18610	18610	0
12	20230613	201100	234333730	18610	18610	18610	18610	0
13	20230613	201000	234333730	18610	18610	18610	18610	0
14	20230613	200900	234333730	18610	18610	18610	18610	0
15	20230613	200800	234333730	18610	18610	18610	18610	0
16	20230613	200700	234333730	18610	18610	18610	18610	0
17	20230613	200600	234333730	18610	18610	18610	18610	0
18	20230613	200500	234333730	18610	18610	18610	18610	0
19	20230613	200400	234333730	18610	18610	18610	18610	0
20	20230613	200300	234333730	18610	18610	18610	18610	0
21	20230613	200200	234333730	18610	18610	18610	18610	0
22	20230613	200100	234333730	18610	18610	18610	18610	0
23	20230613	200000	234333730	18610	18610	18610	18610	0
24	20230613	195900	234333730	18610	18610	18610	18610	0
25	20230613	195800	234333730	18610	18610	18610	18610	0
26	20230613	195700	234333730	18610	18610	18610	18610	0
27	20230613	195600	234333730	18610	18610	18610	18610	0
28	20230613	195500	234333730	18610	18610	18610	18610	0
29	20230613	195400	234333730	18610	18610	18610	18610	0
30	20230613	195300	234333730	18610	18610	18610	18610	0
31	20230613	195200	234333730	18610	18610	18610	18610	0
32	20230613	195100	234333730	18610	18610	18610	18610	15
33	20230613	195000	234333730	18610	18610	18610	18610	0
34	20230613	194900	234333730	18610	18610	18610	18610	0
35	20230613	194800	234333730	18610	18610	18610	18610	0
36	20230613	194700	234333730	18610	18610	18610	18610	0
37	20230613	194600	234333730	18610	18610	18610	18610	0
38	20230613	194500	234333730	18610	18610	18610	18610	0
39	20230613	194400	234333730	18610	18610	18610	18610	0
40	20230613	194300	234333730	18610	18610	18610	18610	0
41	20230613	194200	234333730	18610	18610	18610	18610	0
42	20230613	194100	234333730	18610	18610	18610	18610	0
43	20230613	194000	234333730	18610	18610	18610	18610	0
44	20230613	193900	234333730	18610	18610	18610	18610	0
45	20230613	193800	234333730	18610	18610	18610	18610	0
46	20230613	193700	234333730	18610	18610	18610	18610	0
47	20230613	193600	234333730	18610	18610	18610	18610	0
48	20230613	193500	234333730	18610	18610	18610	18610	0
49	20230613	193400	234333730	18610	18610	18610	18610	0
50	20230613	193300	234333730	18610	18610	18610	18610	0
51	20230613	193200	234333730	18610	18610	18610	18610	0
52	20230613	193100	234333730	18610	18610	18610	18610	0
53	20230613	193000	234333730	18610	18610	18610	18610	0
54	20230613	192900	234333730	18610	18610	18610	18610	0
55	20230613	192800	234333730	18610	18610	18610	18610	0
56	20230613	192700	234333730	18610	18610	18610	18610	0
57	20230613	192600	234333730	18610	18610	18610	18610	0
58	20230613	192500	234333730	18610	18610	18610	18610	0
59	20230613	192400	234333730	18610	18610	18610	18610	0
60	20230613	192300	234333730	18610	18610	18610	18610	0
61	20230613	192200	234333730	18610	18610	18610	18610	0
62	20230613	192100	234333730	18610	18610	18610	18610	15
63	20230613	192000	234333730	18610	18610	18610	18610	0
64	20230613	191900	234333730	18610	18610	18610	18610	0
65	20230613	191800	234333730	18610	18610	18610	18610	0
66	20230613	191700	234333730	18610	18610	18610	18610	0
67	20230613	191600	234333730	18610	18610	18610	18610	0
68	20230613	191500	234333730	18610	18610	18610	18610	0
69	20230613	191400	234333730	18610	18610	18610	18610	0
70	20230613	191300	234333730	18610	18610	18610	18610	0
71	20230613	191200	234333730	18610	18610	18610	18610	0
72	20230613	191100	234333730	18610	18610	18610	18610	0
73	20230613	191000	234333730	18610	18610	18610	18610	0
74	20230613	190900	234333730	18610	18610	18610	18610	0
75	20230613	190800	234333730	18610	18610	18610	18610	0
76	20230613	190700	234333730	18610	18610	18610	18610	0
77	20230613	190600	234333730	18610	18610	18610	18610	0
78	20230613	190500	234333730	18610	18610	18610	18610	0
79	20230613	190400	234333730	18610	18610	18610	18610	0
80	20230613	190300	234333730	18610	18610	18610	18610	0
81	20230613	190200	234333730	18610	18610	18610	18610	0
82	20230613	190100	234333730	18610	18610	18610	18610	0
83	20230613	190000	234333730	18610	18610	18610	18610	0
84	20230613	185900	234333730	18610	18610	18610	18610	0
85	20230613	185800	234333730	18610	18610	18610	18610	0
86	20230613	185700	234333730	18610	18610	18610	18610	0
87	20230613	185600	234333730	18610	18610	18610	18610	0
88	20230613	185500	234333730	18610	18610	18610	18610	0
89	20230613	185400	234333730	18610	18610	18610	18610	0
90	20230613	185300	234333730	18610	18610	18610	18610	0
91	20230613	185200	234333730	18610	18610	18610	18610	0
92	20230613	185100	234333730	18610	18610	18610	18610	15
93	20230613	185000	234333730	18610	18610	18610	18610	0
94	20230613	184900	234333730	18610	18610	18610	18610	0
95	20230613	184800	234333730	18610	18610	18610	18610	0
96	20230613	184700	234333730	18610	18610	18610	18610	0
97	20230613	184600	234333730	18610	18610	18610	18610	0
98	20230613	184500	234333730	18610	18610	18610	18610	0
99	20230613	184400	234333730	18610	18610	18610	18610	0
100	20230613	184300	234333730	18610	18610	18610	18610	0
101	20230613	184200	234333730	18610	18610	18610	18610	0
102	20230613	184100	234333730	18610	18610	18610	18610	0
103	20230613	184000	234333730	18610	18610	18610	18610	0
104	20230613	183900	234333730	18610	18610	18610	18610	0
105	20230613	183800	234333730	18610	18610	18610	18610	0
106	20230613	183700	234333730	18610	18610	18610	18610	0
107	20230613	183600	234333730	18610	18610	18610	18610	0
108	20230613	183500	234333730	18610	18610	18610	18610	0
109	20230613	183400	234333730	18610	18610	18610	18610	0
110	20230613	183300	234333730	18610	18610	18610	18610	0
111	20230613	183200	234333730	18610	18610	18610	18610	0
112	20230613	183100	234333730	18610	18610	18610	18610	0
113	20230613	183000	234333730	18610	18610	18610	18610	0
114	20230613	182900	234333730	18610	18610	18610	18610	0
115	20230613	182800	234333730	18610	18610	18610	18610	0
116	20230613	182700	234333730	18610	18610	18610	18610	0
117	20230613	182600	234333730	18610	18610	18610	18610	0
118	20230613	182500	234333730	18610	18610	18610	18610	0
119	20230613	182400	234333730	18610	18610	18610	18610	0
120	20230613	182300	234333730	18610	18610	18610	18610	0
121	20230613	182200	234333730	18610	18610	18610	18610	0
122	20230613	182100	234333730	18610	18610	18610	18610	15
123	20230613	182000	234333730	18610	18610	18610	18610	0
124	20230613	181900	234333730	18610	18610	18610	18610	0
125	20230613	181800	234333730	18610	18610	18610	18610	0
126	20230613	181700	234333730	18610	18610	18610	18610	0
127	20230613	181600	234333730	18610	18610	18610	18610	0
128	20230613	181500	234333730	18610	18610	18610	18610	0
129	20230613	181400	234333730	18610	18610	18610	18610	0
130	20230613	181300	234333730	18610	18610	18610	18610	0
131	20230613	181200	234333730	18610	18610	18610	18610	0
132	20230613	181100	234333730	18610	18610	18610	18610	0
133	20230613	181000	234333730	18610	18610	18610	18610	0
134	20230613	180900	234333730	18610	18610	18610	18610	0
135	20230613	180800	234333730	18610	18610	18610	18610	0
136	20230613	180700	234333730	18610	18610	18610	18610	0
137	20230613	180600	234333730	18610	18610	18610	18610	0
138	20230613	180500	234333730	18610	18610	18610	18610	0
139	20230613	180400	234333730	18610	18610	18610	18610	0
140	20230613	180300	234333730	18610	18610	18610	18610	0
141	20230613	180200	234333730	18610	18610	18610	18610	0
142	20230613	180100	234333730	18610	18610	18610	18610	0
143	20230613	180000	234333730	18610	18610	18610	18610	0
144	20230613	175900	234333730	18610	18610	18610	18610	0
145	20230613	175800	234333730	18610	18610	18610	18610	0
146	20230613	175700	234333730	18610	18610	18610	18610	0
147	20230613	175600	234333730	18610	18610	18610	18610	0
148	20230613	175500	234333730	18610	18610	18610	18610	0
149	20230613	175400	234333730	18610	18610	18610	18610	0
150	20230613	175300	234333730	18610	18610	18610	18610	0
151	20230613	175200	234333730	18610	18610	18610	18610	0
152	20230613	175100	234333730	18610	18610	18610	18610	15
153	20230613	175000	234333730	18610	18610	18610	18610	0
154	20230613	174900	234333730	18610	18610	18610	18610	0
155	20230613	174800	234333730	18610	18610	18610	18610	0
156	20230613	174700	234333730	18610	18610	18610	18610	0
157	20230613	174600	234333730	18610	18610	18610	18610	0
158	20230613	174500	234333730	18610	18610	18610	18610	0
159	20230613	174400	234333730	18610	18610	18610	18610	0
160	20230613	174300	234333730	18610	18610	18610	18610	0
161	20230613	174200	234333730	18610	18610	18610	18610	0
162	20230613	174100	234333730	18610	18610	18610	18610	0
163	20230613	174000	234333730	18610	18610	18610	18610	0
164	20230613	173900	234333730	18610	18610	18610	18610	0
165	20230613	173800	234333730	18610	18610	18610	18610	0
166	20230613	173700	234333730	18610	18610	18610	18610	0
167	20230613	173600	234333730	18610	18610	18610	18610	0
168	20230613	173500	234333730	18610	18610	18610	18610	0
169	20230613	173400	234333730	18610	18610	18610	18610	0
170	20230613	173300	234333730	18610	18610	18610	18610	0
171	20230613	173200	234333730	18610	18610	18610	18610	0
172	20230613	173100	234333730	18610	18610	18610	18610	0
173	20230613	173000	234333730	18610	18610	18610	18610	0
174	20230613	172900	234333730	18610	18610	18610	18610	0
175	20230613	172800	234333730	18610	18610	18610	18610	0
176	20230613	172700	234333730	18610	18610	18610	18610	0
177	20230613	172600	234333730	18610	18610	18610	18610	0
178	20230613	172500	234333730	18610	18610	18610	18610	0
179	20230613	172400	234333730	18610	18610	18610	18610	0
180	20230613	172300	234333730	18610	18610	18610	18610	0
181	20230613	172200	234333730	18610	18610	18610	18610	0
182	20230613	172100	234333730	18610	18610	18610	18610	15
183	20230613	172000	234333730	18610	18610	18610	18610	0
184	20230613	171900	234333730	18610	18610	18610	18610	0
185	20230613	171800	234333730	18610	18610	18610	18610	0
186	20230613	171700	234333730	18610	18610	18610	18610	0
187	20230613	171600	234333730	18610	18610	18610	18610	0
188	20230613	171500	234333730	18610	18610	18610	18610	0
189	20230613	171400	234333730	18610	18610	18610	18610	0
190	20230613	171300	234333730	18610	18610	18610	18610	0
191	20230613	171200	234333730	18610	18610	18610	18610	0
192	20230613	171100	234333730	18610	18610	18610	18610	0
193	20230613	171000	234333730	18610	18610	18610	18610	0
194	20230613	170900	234333730	18610	18610	18610	18610	0
195	20230613	170800	234333730	18610	18610	18610	18610	0
196	20230613	170700	234333730	18610	18610	18610	18610	0
197	20230613	170600	234333730	18610	18610	18610	18610	0
198	20230613	170500	234333730	18610	18610	18610	18610	0
199	20230613	170400	234333730	18610	18610	18610	18610	0
200	20230613	170300	234333730	18610	18610	18610	18610	0
201	20230613	170200	234333730	18610	18610	18610	18610	0
202	20230613	170100	234333730	18610	18610	18610	18610	0
203	20230613	170000	234333730	18610	18610	18610	18610	0
204	20230613	165900	234333730	18610	18610	18610	18610	0
205	20230613	165800	234333730	18610	18610	18610	18610	0
206	20230613	165700	234333730	18610	18610	18610	18610	0
207	20230613	165600	234333730	18610	18610	18610	18610	0
208	20230613	165500	234333730	18610	18610	18610	18610	0
209	20230613	165400	234333730	18610	18610	18610	18610	0
210	20230613	165300	234333730	18610	18610	18610	18610	0
211	20230613	165200	234333730	18610	18610	18610	18610	0
212	20230613	165100	234333730	18610	18610	18610	18610	15
213	20230613	165000	234333730	18610	18610	18610	18610	0
214	20230613	164900	234333730	18610	18610	18610	18610	0
215	20230613	164800	234333730	18610	18610	18610	18610	0
216	20230613	164700	234333730	18610	18610	18610	18610	0
217	20230613	164600	234333730	18610	18610	18610	18610	0
218	20230613	164500	234333730	18610	18610	18610	18610	0
219	20230613	164400	234333730	18610	18610	18610	18610	0
220	20230613	164300	234333730	18610	18610	18610	18610	0
221	20230613	164200	234333730	18610	18610	18610	18610	0
222	20230613	164100	234333730	18610	18610	18610	18610	0
223	20230613	164000	234333730	18610	18610	18610	18610	0
224	20230613	163900	234333730	18610	18610	18610	18610	0
225	20230613	163800	234333730	18610	18610	18610	18610	0
226	20230613	163700	234333730	18610	18610	18610	18610	0
227	20230613	163600	234333730	18610	18610	18610	18610	0
228	20230613	163500	234333730	18610	18610	18610	18610	0
229	20230613	163400	234333730	18610	18610	18610	18610	0
230	20230613	163300	234333730	18610	18610	18610	18610	0
231	20230613	163200	234333730	18610	18610	18610	18610	0
232	20230613	163100	234333730	18610	18610	18610	18610	0
233	20230613	163000	234333730	18610	18610	18610	18610	0
234	20230613	162900	234333730	18610	18610	18610	18610	0
235	20230613	162800	234333730	18610	18610	18610	18610	0
236	20230613	162700	234333730	18610	18610	18610	18610	0
237	20230613	162600	234333730	18610	18610	18610	18610	0
238	20230613	162500	234333730	18610	18610	18610	18610	0
239	20230613	162400	234333730	18610	18610	18610	18610	0
240	20230613	162300	234333730	18610	18610	18610	18610	0
241	20230613	162200	234333730	18610	18610	18610	18610	0
242	20230613	162100	234333730	18610	18610	18610	18610	15
243	20230613	162000	234333730	18610	18610	18610	18610	0
244	20230613	161900	234333730	18610	18610	18610	18610	0
245	20230613	161800	234333730	18610	18610	18610	18610	0
246	20230613	161700	234333730	18610	18610	18610	18610	0
247	20230613	161600	234333730	18610	18610	18610	18610	0
248	20230613	161500	234333730	18610	18610	18610	18610	0
249	20230613	161400	234333730	18610	18610	18610	18610	0
250	20230613	161300	234333730	18610	18610	18610	18610	0
251	20230613	161200	234333730	18610	18610	18610	18610	0
252	20230613	161100	234333730	18610	18610	18610	18610	0
253	20230613	161000	234333730	18610	18610	18610	18610	0
254	20230613	160900	234333730	18610	18610	18610	18610	0
255	20230613	160800	234333730	18610	18610	18610	18610	0
256	20230613	160700	234333730	18610	18610	18610	18610	0
257	20230613	160600	234333730	18610	18610	18610	18610	0
258	20230613	160500	234333730	18610	18610	18610	18610	0
259	20230613	160400	234333730	18610	18610	18610	18610	0
260	20230613	160300	234333730	18610	18610	18610	18610	0
261	20230613	160200	234333730	18610	18610	18610	18610	0
262	20230613	160100	234333730	18610	18610	18610	18610	0
263	20230613	160000	234333730	18610	18610	18610	18610	0
264	20230613	155900	234333730	18610	18610	18610	18610	0
265	20230613	155800	234333730	18610	18610	18610	18610	0
266	20230613	155700	234333730	18610	18610	18610	18610	0
267	20230613	155600	234333730	18610	18610	18610	18610	0
268	20230613	155500	234333730	18610	18610	18610	18610	0
269	20230613	155400	234333730	18610	18610	18610	18610	0
270	20230613	155300	234333730	18610	18610	18610	18610	0
271	20230613	155200	234333730	18610	18610	18610	18610	0
272	20230613	155100	234333730	18610	18610	18610	18610	15
273	20230613	155000	234333730	18610	18610	18610	18610	0
274	20230613	154900	234333730	18610	18610	18610	18610	0
275	20230613	154800	234333730	18610	18610	18610	18610	0
276	20230613	154700	234333730	18610	18610	18610	18610	0
277	20230613	154600	234333730	18610	18610	18610	18610	0
278	20230613	154500	234333730	18610	18610	18610	18610	0
279	20230613	154400	234333730	18610	18610	18610	18610	0
280	20230613	154300	234333730	18610	18610	18610	18610	0
281	20230613	154200	234333730	18610	18610	18610	18610	0
282	20230613	154100	234333730	18610	18610	18610	18610	0
283	20230613	154000	234333730	18610	18610	18610	18610	0
284	20230613	153900	234333730	18610	18610	18610	18610	0
285	20230613	153800	234333730	18610	18610	18610	18610	0
286	20230613	153700	234333730	18610	18610	18610	18610	0
287	20230613	153600	234333730	18610	18610	18610	18610	0
288	20230613	153500	234333730	18610	18610	18610	18610	0
289	20230613	153400	234333730	18610	18610	18610	18610	0
290	20230613	153300	234333730	18610	18610	18610	18610	0
291	20230613	153200	234333730	18610	18610	18610	18610	0
292	20230613	153100	234333730	18610	18610	18610	18610	0
293	20230613	153000	234333730	18610	18610	18610	18610	15
294	20230613	152900	234054580	18620	18620	18620	18620	0
295	20230613	152800	234054580	18620	18620	18620	18620	0
296	20230613	152700	234054580	18620	18620	18620	18620	0
297	20230613	152600	234054580	18620	18620	18620	18620	0
298	20230613	152500	234054580	18620	18620	18620	18620	0
299	20230613	152400	234054580	18620	18620	18620	18620	0
300	20230613	152300	234054580	18620	18620	18620	18620	0
301	20230613	152200	234054580	18620	18620	18620	18620	0
302	20230613	152100	234054580	18620	18620	18620	18620	0
303	20230613	152000	234054580	18620	18620	18620	18620	0
304	20230613	151900	234054580	18620	18620	18620	18620	0
305	20230613	151800	234054580	18620	18620	18620	18620	0
306	20230613	151700	234054580	18620	18620	18620	18620	10
307	20230613	151600	233868380	18590	18590	18590	18590	0
308	20230613	151500	233868380	18590	18600	18600	18590	30
309	20230613	151400	233310520	18610	18610	18610	18610	40
310	20230613	151300	232566120	18610	18610	18610	18610	0
311	20230613	151200	232566120	18610	18610	18610	18610	0
312	20230613	151100	232566120	18610	18610	18610	18610	17
313	20230613	151000	232249750	18610	18610	18610	18610	3
314	20230613	150900	232193920	18620	18630	18630	18620	65
315	20230613	150800	230983190	18620	18620	18620	18620	0
316	20230613	150700	230983190	18620	18620	18620	18620	0
317	20230613	150600	230983190	18620	18620	18620	18620	8
318	20230613	150500	230834230	18630	18630	18630	18630	0
319	20230613	150400	230834230	18630	18630	18630	18630	0
320	20230613	150300	230834230	18630	18630	18630	18630	11
321	20230613	150200	230629300	18630	18630	18630	18630	1
322	20230613	150100	230610670	18630	18630	18630	18630	0
323	20230613	150000	230610670	18630	18630	18630	18630	3
324	20230613	145900	230554780	18640	18640	18640	18640	200
325	20230613	145800	226826780	18640	18640	18640	18640	1
326	20230613	145700	226808140	18640	18640	18640	18640	14
327	20230613	145600	226547180	18640	18630	18640	18630	59
328	20230613	145500	225447700	18630	18630	18630	18630	50
329	20230613	145400	224516200	18630	18630	18630	18630	50
330	20230613	145300	223584700	18630	18630	18630	18630	40
331	20230613	145200	222839500	18630	18620	18630	18620	63
332	20230613	145100	221666220	18620	18620	18620	18620	62
333	20230613	145000	220511780	18620	18620	18620	18620	51
334	20230613	144900	219562160	18620	18620	18620	18620	69
335	20230613	144800	218277380	18620	18620	18620	18620	55
336	20230613	144700	217253280	18610	18610	18610	18610	44
337	20230613	144600	216434440	18610	18610	18610	18610	56
338	20230613	144500	215392280	18610	18620	18620	18610	46
339	20230613	144400	214536010	18590	18620	18620	18590	82
340	20230613	144300	213009710	18620	18620	18620	18620	60
341	20230613	144200	211892510	18620	18620	18620	18600	53
342	20230613	144100	210905730	18600	18600	18600	18600	50
343	20230613	144000	209975730	18600	18620	18620	18600	169
344	20230613	143900	206831730	18620	18610	18620	18610	53
345	20230613	143800	205845010	18610	18610	18620	18610	55
346	20230613	143700	204821210	18610	18610	18610	18610	120
347	20230613	143600	202588010	18610	18610	18610	18600	63
348	20230613	143500	201415620	18610	18610	18610	18610	50
349	20230613	143400	200485120	18610	18610	18610	18610	46
350	20230613	143300	199629060	18600	18600	18600	18600	67
351	20230613	143200	198382860	18600	18600	18600	18600	42
352	20230613	143100	197601660	18600	18610	18610	18600	60
353	20230613	143000	196485470	18610	18600	18610	18600	67
354	20230613	142900	195238860	18600	18610	18610	18600	75
355	20230613	142800	193843290	18610	18610	18610	18610	51
356	20230613	142700	192894180	18610	18610	18610	18610	76
357	20230613	142600	191479820	18610	18610	18610	18610	60
358	20230613	142500	190363220	18610	18610	18610	18610	53
359	20230613	142400	189376890	18610	18600	18610	18600	49
360	20230613	142300	188465260	18600	18610	18610	18590	69
361	20230613	142200	187181690	18610	18610	18610	18610	39
362	20230613	142100	186455900	18610	18610	18610	18610	70
363	20230613	142000	185153200	18610	18610	18610	18610	44
364	20230613	141900	184334360	18610	18610	18610	18610	36
365	20230613	141800	183664400	18610	18610	18610	18610	62
366	20230613	141700	182510580	18600	18600	18600	18600	51
367	20230613	141600	181561980	18600	18590	18600	18590	59
368	20230613	141500	180464660	18580	18570	18580	18570	25
369	20230613	141400	180000200	18570	18570	18570	18570	65
370	20230613	141300	178793150	18570	18560	18570	18560	1185
371	20230613	141200	156799320	18560	18560	18560	18560	52
372	20230613	141100	155834200	18560	18560	18560	18560	49
373	20230613	141000	154924760	18560	18560	18560	18560	63
374	20230613	140900	153755480	18560	18560	18560	18550	50
375	20230613	140800	152827490	18560	18540	18560	18540	47
376	20230613	140700	151955730	18530	18530	18530	18530	9
377	20230613	140600	151788960	18530	18530	18530	18530	32
378	20230613	140500	151196000	18540	18540	18540	18540	0
379	20230613	140400	151196000	18540	18540	18540	18540	0
380	20230613	140300	151196000	18540	18540	18540	18540	10
381	20230613	140200	151010600	18540	18540	18540	18540	31
382	20230613	140100	150435860	18550	18550	18550	18550	0
383	20230613	140000	150435860	18550	18550	18550	18550	39
384	20230613	135900	149712410	18560	18560	18560	18560	0
385	20230613	135800	149712410	18560	18560	18560	18560	0
386	20230613	135700	149712410	18560	18560	18560	18560	1
387	20230613	135600	149693850	18560	18560	18560	18560	0
388	20230613	135500	149693850	18560	18560	18560	18560	27
389	20230613	135400	149192730	18560	18560	18560	18560	150
390	20230613	135300	146408730	18560	18560	18560	18560	0
391	20230613	135200	146408730	18560	18560	18560	18560	0
392	20230613	135100	146408730	18560	18560	18560	18560	0
393	20230613	135000	146408730	18560	18560	18560	18560	5
394	20230613	134900	146315930	18560	18560	18560	18560	0
395	20230613	134800	146315930	18560	18560	18560	18560	0
396	20230613	134700	146315930	18560	18560	18560	18560	0
397	20230613	134600	146315930	18560	18560	18560	18560	0
398	20230613	134500	146315930	18560	18560	18560	18560	0
399	20230613	134400	146315930	18560	18560	18560	18560	0
400	20230613	134300	146315930	18560	18560	18560	18560	0
401	20230613	134200	146315930	18560	18560	18560	18560	0
402	20230613	134100	146315930	18560	18560	18560	18560	27
403	20230613	134000	145814810	18560	18560	18560	18560	0
404	20230613	133900	145814810	18560	18560	18560	18560	6
405	20230613	133800	145703450	18570	18570	18570	18570	0
406	20230613	133700	145703450	18570	18570	18570	18570	4
407	20230613	133600	145629170	18570	18570	18570	18570	1
408	20230613	133500	145610600	18570	18570	18570	18570	0
409	20230613	133400	145610600	18570	18570	18570	18570	5
410	20230613	133300	145517750	18570	18570	18570	18570	0
411	20230613	133200	145517750	18570	18570	18570	18570	1
412	20230613	133100	145499180	18560	18560	18560	18560	5
413	20230613	133000	145406380	18570	18570	18570	18570	0
414	20230613	132900	145406380	18570	18570	18570	18570	0
415	20230613	132800	145406380	18570	18570	18570	18570	1
416	20230613	132700	145387810	18570	18570	18570	18570	0
417	20230613	132600	145387810	18570	18570	18570	18570	1
418	20230613	132500	145369240	18570	18570	18570	18570	0
419	20230613	132400	145369240	18570	18570	18570	18570	0
420	20230613	132300	145369240	18570	18570	18570	18570	0
421	20230613	132200	145369240	18570	18570	18570	18570	0
422	20230613	132100	145369240	18570	18570	18570	18570	1
423	20230613	132000	145350670	18570	18570	18570	18570	0
424	20230613	131900	145350670	18570	18570	18570	18570	0
425	20230613	131800	145350670	18570	18570	18570	18570	0
426	20230613	131700	145350670	18570	18570	18570	18570	0
427	20230613	131600	145350670	18570	18560	18570	18560	13
428	20230613	131500	145109310	18570	18570	18570	18570	0
429	20230613	131400	145109310	18570	18570	18570	18570	46
430	20230613	131300	144255090	18590	18590	18590	18590	0
431	20230613	131200	144255090	18590	18590	18590	18590	0
432	20230613	131100	144255090	18590	18590	18590	18590	0
433	20230613	131000	144255090	18590	18590	18590	18590	0
434	20230613	130900	144255090	18590	18590	18590	18590	2
435	20230613	130800	144217910	18590	18590	18590	18590	0
436	20230613	130700	144217910	18590	18590	18590	18590	1
437	20230613	130600	144199320	18590	18580	18590	18580	96
438	20230613	130500	142415620	18600	18600	18600	18600	0
439	20230613	130400	142415620	18600	18600	18600	18600	0
440	20230613	130300	142415620	18600	18600	18600	18600	0
441	20230613	130200	142415620	18600	18600	18600	18600	0
442	20230613	130100	142415620	18600	18600	18600	18600	2
443	20230613	130000	142378420	18590	18590	18600	18590	75
444	20230613	125900	140984150	18590	18590	18600	18590	1081
445	20230613	125800	120888160	18600	18600	18600	18600	0
446	20230613	125700	120888160	18600	18600	18600	18600	0
447	20230613	125600	120888160	18600	18600	18600	18600	0
448	20230613	125500	120888160	18600	18600	18600	18600	0
449	20230613	125400	120888160	18600	18600	18600	18600	1
450	20230613	125300	120869560	18600	18600	18600	18600	0
451	20230613	125200	120869560	18600	18600	18600	18600	0
452	20230613	125100	120869560	18600	18600	18600	18600	1
453	20230613	125000	120850960	18600	18590	18600	18590	396
454	20230613	124900	113489310	18600	18600	18600	18600	0
455	20230613	124800	113489310	18600	18600	18600	18600	0
456	20230613	124700	113489310	18600	18600	18600	18600	3
457	20230613	124600	113433510	18600	18600	18600	18600	13
458	20230613	124500	113191710	18610	18610	18610	18610	0
459	20230613	124400	113191710	18610	18610	18610	18610	0
460	20230613	124300	113191710	18610	18610	18610	18610	20
461	20230613	124200	112819510	18610	18610	18610	18610	1
462	20230613	124100	112800900	18610	18610	18610	18610	0
463	20230613	124000	112800900	18610	18610	18610	18610	0
464	20230613	123900	112800900	18610	18610	18610	18610	0
465	20230613	123800	112800900	18610	18610	18610	18610	1
466	20230613	123700	112782290	18610	18610	18610	18610	22
467	20230613	123600	112372870	18610	18610	18610	18610	0
468	20230613	123500	112372870	18610	18600	18610	18590	430
469	20230613	123400	104376200	18610	18610	18610	18610	0
470	20230613	123300	104376200	18610	18610	18610	18610	5
471	20230613	123200	104283150	18610	18610	18610	18610	0
472	20230613	123100	104283150	18610	18610	18610	18610	0
473	20230613	123000	104283150	18610	18610	18610	18610	0
474	20230613	122900	104283150	18610	18610	18610	18610	1
475	20230613	122800	104264540	18600	18600	18600	18600	100
476	20230613	122700	102404540	18610	18610	18610	18610	0
477	20230613	122600	102404540	18610	18610	18610	18610	1
478	20230613	122500	102385930	18610	18610	18610	18610	0
479	20230613	122400	102385930	18610	18610	18610	18610	1
480	20230613	122300	102367320	18610	18610	18610	18610	0
481	20230613	122200	102367320	18610	18610	18610	18610	20
482	20230613	122100	101995120	18610	18610	18610	18610	0
483	20230613	122000	101995120	18610	18610	18610	18610	0
484	20230613	121900	101995120	18610	18610	18610	18610	10
485	20230613	121800	101809020	18610	18610	18610	18610	1
486	20230613	121700	101790410	18610	18610	18610	18610	1
487	20230613	121600	101771800	18610	18610	18610	18610	1
488	20230613	121500	101753190	18600	18600	18600	18600	0
489	20230613	121400	101753190	18600	18600	18600	18600	0
490	20230613	121300	101753190	18600	18600	18600	18600	0
491	20230613	121200	101753190	18600	18600	18600	18600	0
492	20230613	121100	101753190	18600	18610	18610	18600	6
493	20230613	121000	101641580	18610	18610	18610	18610	0
494	20230613	120900	101641580	18610	18610	18610	18610	25
495	20230613	120800	101176330	18610	18610	18610	18610	6
496	20230613	120700	101064670	18600	18600	18600	18600	1
497	20230613	120600	101046070	18600	18600	18600	18600	0
498	20230613	120500	101046070	18600	18600	18600	18600	0
499	20230613	120400	101046070	18600	18600	18600	18600	200
500	20230613	120300	97326070	18600	18600	18600	18600	0
501	20230613	120200	97326070	18600	18600	18600	18600	0
502	20230613	120100	97326070	18600	18600	18600	18600	10
503	20230613	120000	97140070	18600	18600	18600	18600	2
504	20230613	115900	97102870	18610	18610	18610	18610	0
505	20230613	115800	97102870	18610	18600	18610	18600	11
506	20230613	115700	96898260	18600	18600	18600	18600	0
507	20230613	115600	96898260	18600	18600	18600	18600	0
508	20230613	115500	96898260	18600	18600	18600	18600	0
509	20230613	115400	96898260	18600	18600	18600	18600	0
510	20230613	115300	96898260	18600	18600	18600	18600	0
511	20230613	115200	96898260	18600	18600	18600	18600	0
512	20230613	115100	96898260	18600	18600	18600	18600	0
513	20230613	115000	96898260	18600	18600	18600	18600	0
514	20230613	114900	96898260	18600	18600	18600	18600	0
515	20230613	114800	96898260	18600	18600	18600	18600	0
516	20230613	114700	96898260	18600	18600	18600	18600	0
517	20230613	114600	96898260	18600	18600	18600	18600	0
518	20230613	114500	96898260	18600	18600	18600	18600	0
519	20230613	114400	96898260	18600	18600	18600	18600	0
520	20230613	114300	96898260	18600	18600	18600	18600	0
521	20230613	114200	96898260	18600	18600	18600	18600	0
522	20230613	114100	96898260	18600	18600	18600	18600	0
523	20230613	114000	96898260	18600	18600	18600	18600	0
524	20230613	113900	96898260	18600	18620	18620	18600	102
525	20230613	113800	94999790	18630	18630	18630	18630	0
526	20230613	113700	94999790	18630	18630	18630	18630	1
527	20230613	113600	94981160	18630	18630	18630	18630	0
528	20230613	113500	94981160	18630	18630	18630	18630	0
529	20230613	113400	94981160	18630	18630	18630	18630	0
530	20230613	113300	94981160	18630	18630	18630	18630	0
531	20230613	113200	94981160	18630	18630	18630	18630	4
532	20230613	113100	94906640	18620	18620	18620	18620	0
533	20230613	113000	94906640	18620	18620	18620	18620	0
534	20230613	112900	94906640	18620	18620	18620	18620	1
535	20230613	112800	94888020	18630	18630	18630	18630	0
536	20230613	112700	94888020	18630	18630	18630	18630	0
537	20230613	112600	94888020	18630	18630	18630	18630	0
538	20230613	112500	94888020	18630	18630	18630	18630	0
539	20230613	112400	94888020	18630	18630	18630	18630	0
540	20230613	112300	94888020	18630	18630	18630	18630	0
541	20230613	112200	94888020	18630	18630	18630	18630	0
542	20230613	112100	94888020	18630	18630	18630	18630	0
543	20230613	112000	94888020	18630	18630	18630	18630	0
544	20230613	111900	94888020	18630	18630	18630	18630	0
545	20230613	111800	94888020	18630	18630	18630	18630	0
546	20230613	111700	94888020	18630	18630	18630	18630	2
547	20230613	111600	94850760	18640	18640	18640	18640	3
548	20230613	111500	94794840	18640	18640	18640	18640	0
549	20230613	111400	94794840	18640	18640	18640	18640	1
550	20230613	111300	94776200	18610	18610	18610	18610	0
551	20230613	111200	94776200	18610	18620	18620	18610	874
552	20230613	111100	78510260	18620	18620	18620	18620	0
553	20230613	111000	78510260	18620	18620	18620	18620	0
554	20230613	110900	78510260	18620	18620	18620	18620	0
555	20230613	110800	78510260	18620	18620	18620	18620	0
556	20230613	110700	78510260	18620	18620	18620	18620	400
557	20230613	110600	71062260	18620	18620	18620	18620	0
558	20230613	110500	71062260	18620	18620	18620	18620	0
559	20230613	110400	71062260	18620	18620	18620	18620	0
560	20230613	110300	71062260	18620	18620	18620	18620	0
561	20230613	110200	71062260	18620	18630	18630	18620	100
562	20230613	110100	69200230	18620	18620	18620	18620	0
563	20230613	110000	69200230	18620	18620	18620	18620	0
564	20230613	105900	69200230	18620	18620	18620	18620	0
565	20230613	105800	69200230	18620	18620	18620	18620	4
566	20230613	105700	69125750	18620	18620	18620	18620	10
567	20230613	105600	68939550	18620	18620	18620	18620	0
568	20230613	105500	68939550	18620	18620	18620	18620	0
569	20230613	105400	68939550	18620	18620	18620	18620	0
570	20230613	105300	68939550	18620	18620	18620	18620	0
571	20230613	105200	68939550	18620	18620	18620	18620	0
572	20230613	105100	68939550	18620	18620	18620	18620	0
573	20230613	105000	68939550	18620	18630	18630	18620	138
574	20230613	104900	66369980	18620	18620	18620	18620	0
575	20230613	104800	66369980	18620	18620	18620	18620	0
576	20230613	104700	66369980	18620	18620	18620	18620	10
577	20230613	104600	66183780	18620	18630	18630	18620	50
578	20230613	104500	65252620	18640	18640	18640	18640	9
579	20230613	104400	65084860	18630	18630	18630	18630	0
580	20230613	104300	65084860	18630	18630	18630	18630	0
581	20230613	104200	65084860	18630	18630	18630	18630	0
582	20230613	104100	65084860	18630	18630	18630	18630	0
583	20230613	104000	65084860	18630	18630	18630	18630	0
584	20230613	103900	65084860	18630	18630	18630	18630	0
585	20230613	103800	65084860	18630	18630	18630	18630	0
586	20230613	103700	65084860	18630	18630	18630	18630	0
587	20230613	103600	65084860	18630	18630	18630	18630	0
588	20230613	103500	65084860	18630	18630	18630	18630	0
589	20230613	103400	65084860	18630	18630	18630	18630	0
590	20230613	103300	65084860	18630	18630	18630	18630	59
591	20230613	103200	63985690	18640	18640	18640	18640	1
592	20230613	103100	63967050	18640	18640	18640	18640	5
593	20230613	103000	63873850	18640	18640	18640	18640	0
594	20230613	102900	63873850	18640	18640	18640	18640	0
595	20230613	102800	63873850	18640	18640	18640	18640	0
596	20230613	102700	63873850	18640	18640	18640	18640	0
597	20230613	102600	63873850	18640	18640	18640	18640	0
598	20230613	102500	63873850	18640	18640	18640	18640	0
599	20230613	102400	63873850	18640	18640	18640	18640	0
600	20230613	102300	63873850	18640	18640	18640	18640	0
601	20230613	102200	63873850	18640	18640	18640	18640	0
602	20230613	102100	63873850	18640	18640	18640	18640	0
603	20230613	102000	63873850	18640	18630	18640	18630	39
604	20230613	101900	63146990	18640	18640	18640	18640	0
605	20230613	101800	63146990	18640	18640	18640	18640	0
606	20230613	101700	63146990	18640	18640	18640	18640	0
607	20230613	101600	63146990	18640	18640	18640	18640	0
608	20230613	101500	63146990	18640	18640	18640	18640	0
609	20230613	101400	63146990	18640	18640	18640	18640	0
610	20230613	101300	63146990	18640	18640	18640	18640	0
611	20230613	101200	63146990	18640	18640	18640	18640	1
612	20230613	101100	63128350	18630	18630	18630	18630	50
613	20230613	101000	62196850	18630	18630	18630	18630	1
614	20230613	100900	62178220	18640	18640	18640	18640	0
615	20230613	100800	62178220	18640	18640	18640	18640	0
616	20230613	100700	62178220	18640	18640	18640	18640	75
617	20230613	100600	60780220	18640	18640	18640	18640	0
618	20230613	100500	60780220	18640	18640	18640	18640	1
619	20230613	100400	60761580	18640	18640	18640	18640	2
620	20230613	100300	60724300	18670	18670	18670	18670	0
621	20230613	100200	60724300	18670	18670	18670	18670	0
622	20230613	100100	60724300	18670	18670	18670	18670	0
623	20230613	100000	60724300	18670	18670	18670	18670	1
624	20230613	095900	60705630	18640	18640	18640	18640	48
625	20230613	095800	59810910	18660	18660	18660	18660	0
626	20230613	095700	59810910	18660	18660	18660	18660	9
627	20230613	095600	59642970	18680	18680	18680	18680	5
628	20230613	095500	59549570	18680	18680	18680	18680	0
629	20230613	095400	59549570	18680	18660	18680	18660	31
630	20230613	095300	58971090	18680	18680	18680	18680	5
631	20230613	095200	58877690	18680	18680	18680	18680	1
632	20230613	095100	58859010	18680	18680	18680	18680	117
633	20230613	095000	56673450	18690	18690	18690	18690	0
634	20230613	094900	56673450	18690	18690	18690	18690	53
635	20230613	094800	55682880	18690	18680	18690	18680	72
636	20230613	094700	54337910	18690	18680	18690	18680	6
637	20230613	094600	54225820	18690	18690	18690	18690	0
638	20230613	094500	54225820	18690	18690	18690	18690	0
639	20230613	094400	54225820	18690	18690	18690	18690	4
640	20230613	094300	54151060	18680	18670	18680	18670	7
641	20230613	094200	54020350	18680	18660	18680	18660	116
642	20230613	094100	51855170	18660	18660	18660	18660	1
643	20230613	094000	51836510	18630	18630	18630	18630	0
644	20230613	093900	51836510	18630	18630	18630	18630	0
645	20230613	093800	51836510	18630	18650	18660	18630	51
646	20230613	093700	50885180	18660	18660	18660	18660	0
647	20230613	093600	50885180	18660	18660	18660	18660	0
648	20230613	093500	50885180	18660	18660	18660	18660	0
649	20230613	093400	50885180	18660	18660	18660	18660	1
650	20230613	093300	50866520	18630	18680	18680	18630	2
651	20230613	093200	50829210	18680	18680	18680	18680	0
652	20230613	093100	50829210	18680	18680	18680	18680	5
653	20230613	093000	50735810	18690	18640	18690	18640	113
654	20230613	092900	48628620	18630	18640	18640	18630	1143
655	20230613	092800	27334240	18640	18610	18640	18610	11
656	20230613	092700	27129440	18610	18600	18610	18600	3
657	20230613	092600	27073630	18590	18590	18590	18590	58
658	20230613	092500	25995410	18590	18590	18590	18590	0
659	20230613	092400	25995410	18590	18590	18590	18590	0
660	20230613	092300	25995410	18590	18590	18590	18590	0
661	20230613	092200	25995410	18590	18500	18590	18500	391
662	20230613	092100	18757170	18500	18500	18500	18500	0
663	20230613	092000	18757170	18500	18500	18500	18500	52
664	20230613	091900	17795170	18500	18510	18510	18500	48
665	20230613	091800	16906940	18590	18590	18590	18590	0
666	20230613	091700	16906940	18590	18590	18590	18590	0
667	20230613	091600	16906940	18590	18590	18590	18590	0
668	20230613	091500	16906940	18590	18590	18590	18590	3
669	20230613	091400	16851170	18590	18590	18590	18590	0
670	20230613	091300	16851170	18590	18590	18590	18590	2
671	20230613	091200	16813990	18590	18510	18590	18510	3
672	20230613	091100	16758300	18590	18590	18590	18590	1
673	20230613	091000	16739710	18590	18590	18590	18590	1
674	20230613	090900	16721120	18510	18510	18510	18510	0
675	20230613	090800	16721120	18510	18510	18510	18510	1
676	20230613	090700	16702610	18510	18590	18590	18510	3
677	20230613	090600	16647000	18590	18590	18590	18590	0
678	20230613	090500	16647000	18590	18590	18590	18590	0
679	20230613	090400	16647000	18590	18590	18590	18590	3
680	20230613	090300	16591230	18470	18470	18470	18470	0
681	20230613	090200	16591230	18470	18520	18520	18470	389
682	20230613	090100	9398130	18500	18500	18500	18500	0
683	20230613	090000	9398130	18500	18500	18500	18500	507