KissMeData/199730/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205900	665396470	18970	18970	18970	18970	436
3	20230609	205800	665396470	18970	18970	18970	18970	0
4	20230609	205700	665396470	18970	18970	18970	18970	0
5	20230609	205600	665396470	18970	18970	18970	18970	0
6	20230609	205500	665396470	18970	18970	18970	18970	0
7	20230609	205400	665396470	18970	18970	18970	18970	0
8	20230609	205300	665396470	18970	18970	18970	18970	0
9	20230609	205200	665396470	18970	18970	18970	18970	0
10	20230609	205100	665396470	18970	18970	18970	18970	0
11	20230609	205000	665396470	18970	18970	18970	18970	0
12	20230609	204900	665396470	18970	18970	18970	18970	0
13	20230609	204800	665396470	18970	18970	18970	18970	0
14	20230609	204700	665396470	18970	18970	18970	18970	0
15	20230609	204600	665396470	18970	18970	18970	18970	0
16	20230609	204500	665396470	18970	18970	18970	18970	0
17	20230609	204400	665396470	18970	18970	18970	18970	0
18	20230609	204300	665396470	18970	18970	18970	18970	0
19	20230609	204200	665396470	18970	18970	18970	18970	0
20	20230609	204100	665396470	18970	18970	18970	18970	0
21	20230609	204000	665396470	18970	18970	18970	18970	0
22	20230609	203900	665396470	18970	18970	18970	18970	0
23	20230609	203800	665396470	18970	18970	18970	18970	0
24	20230609	203700	665396470	18970	18970	18970	18970	0
25	20230609	203600	665396470	18970	18970	18970	18970	0
26	20230609	203500	665396470	18970	18970	18970	18970	0
27	20230609	203400	665396470	18970	18970	18970	18970	0
28	20230609	203300	665396470	18970	18970	18970	18970	0
29	20230609	203200	665396470	18970	18970	18970	18970	0
30	20230609	203100	665396470	18970	18970	18970	18970	0
31	20230609	203000	665396470	18970	18970	18970	18970	0
32	20230609	202900	665396470	18970	18970	18970	18970	436
33	20230609	202800	665396470	18970	18970	18970	18970	0
34	20230609	202700	665396470	18970	18970	18970	18970	0
35	20230609	202600	665396470	18970	18970	18970	18970	0
36	20230609	202500	665396470	18970	18970	18970	18970	0
37	20230609	202400	665396470	18970	18970	18970	18970	0
38	20230609	202300	665396470	18970	18970	18970	18970	0
39	20230609	202200	665396470	18970	18970	18970	18970	0
40	20230609	202100	665396470	18970	18970	18970	18970	0
41	20230609	202000	665396470	18970	18970	18970	18970	0
42	20230609	201900	665396470	18970	18970	18970	18970	0
43	20230609	201800	665396470	18970	18970	18970	18970	0
44	20230609	201700	665396470	18970	18970	18970	18970	0
45	20230609	201600	665396470	18970	18970	18970	18970	0
46	20230609	201500	665396470	18970	18970	18970	18970	0
47	20230609	201400	665396470	18970	18970	18970	18970	0
48	20230609	201300	665396470	18970	18970	18970	18970	0
49	20230609	201200	665396470	18970	18970	18970	18970	0
50	20230609	201100	665396470	18970	18970	18970	18970	0
51	20230609	201000	665396470	18970	18970	18970	18970	0
52	20230609	200900	665396470	18970	18970	18970	18970	0
53	20230609	200800	665396470	18970	18970	18970	18970	0
54	20230609	200700	665396470	18970	18970	18970	18970	0
55	20230609	200600	665396470	18970	18970	18970	18970	0
56	20230609	200500	665396470	18970	18970	18970	18970	0
57	20230609	200400	665396470	18970	18970	18970	18970	0
58	20230609	200300	665396470	18970	18970	18970	18970	0
59	20230609	200200	665396470	18970	18970	18970	18970	0
60	20230609	200100	665396470	18970	18970	18970	18970	0
61	20230609	200000	665396470	18970	18970	18970	18970	0
62	20230609	195900	665396470	18970	18970	18970	18970	436
63	20230609	195800	665396470	18970	18970	18970	18970	0
64	20230609	195700	665396470	18970	18970	18970	18970	0
65	20230609	195600	665396470	18970	18970	18970	18970	0
66	20230609	195500	665396470	18970	18970	18970	18970	0
67	20230609	195400	665396470	18970	18970	18970	18970	0
68	20230609	195300	665396470	18970	18970	18970	18970	0
69	20230609	195200	665396470	18970	18970	18970	18970	0
70	20230609	195100	665396470	18970	18970	18970	18970	0
71	20230609	195000	665396470	18970	18970	18970	18970	0
72	20230609	194900	665396470	18970	18970	18970	18970	0
73	20230609	194800	665396470	18970	18970	18970	18970	0
74	20230609	194700	665396470	18970	18970	18970	18970	0
75	20230609	194600	665396470	18970	18970	18970	18970	0
76	20230609	194500	665396470	18970	18970	18970	18970	0
77	20230609	194400	665396470	18970	18970	18970	18970	0
78	20230609	194300	665396470	18970	18970	18970	18970	0
79	20230609	194200	665396470	18970	18970	18970	18970	0
80	20230609	194100	665396470	18970	18970	18970	18970	0
81	20230609	194000	665396470	18970	18970	18970	18970	0
82	20230609	193900	665396470	18970	18970	18970	18970	0
83	20230609	193800	665396470	18970	18970	18970	18970	0
84	20230609	193700	665396470	18970	18970	18970	18970	0
85	20230609	193600	665396470	18970	18970	18970	18970	0
86	20230609	193500	665396470	18970	18970	18970	18970	0
87	20230609	193400	665396470	18970	18970	18970	18970	0
88	20230609	193300	665396470	18970	18970	18970	18970	0
89	20230609	193200	665396470	18970	18970	18970	18970	0
90	20230609	193100	665396470	18970	18970	18970	18970	0
91	20230609	193000	665396470	18970	18970	18970	18970	0
92	20230609	192900	665396470	18970	18970	18970	18970	436
93	20230609	192800	665396470	18970	18970	18970	18970	0
94	20230609	192700	665396470	18970	18970	18970	18970	0
95	20230609	192600	665396470	18970	18970	18970	18970	0
96	20230609	192500	665396470	18970	18970	18970	18970	0
97	20230609	192400	665396470	18970	18970	18970	18970	0
98	20230609	192300	665396470	18970	18970	18970	18970	0
99	20230609	192200	665396470	18970	18970	18970	18970	0
100	20230609	192100	665396470	18970	18970	18970	18970	0
101	20230609	192000	665396470	18970	18970	18970	18970	0
102	20230609	191900	665396470	18970	18970	18970	18970	0
103	20230609	191800	665396470	18970	18970	18970	18970	0
104	20230609	191700	665396470	18970	18970	18970	18970	0
105	20230609	191600	665396470	18970	18970	18970	18970	0
106	20230609	191500	665396470	18970	18970	18970	18970	0
107	20230609	191400	665396470	18970	18970	18970	18970	0
108	20230609	191300	665396470	18970	18970	18970	18970	0
109	20230609	191200	665396470	18970	18970	18970	18970	0
110	20230609	191100	665396470	18970	18970	18970	18970	0
111	20230609	191000	665396470	18970	18970	18970	18970	0
112	20230609	190900	665396470	18970	18970	18970	18970	0
113	20230609	190800	665396470	18970	18970	18970	18970	0
114	20230609	190700	665396470	18970	18970	18970	18970	0
115	20230609	190600	665396470	18970	18970	18970	18970	0
116	20230609	190500	665396470	18970	18970	18970	18970	0
117	20230609	190400	665396470	18970	18970	18970	18970	0
118	20230609	190300	665396470	18970	18970	18970	18970	0
119	20230609	190200	665396470	18970	18970	18970	18970	0
120	20230609	190100	665396470	18970	18970	18970	18970	0
121	20230609	190000	665396470	18970	18970	18970	18970	0
122	20230609	185900	665396470	18970	18970	18970	18970	436
123	20230609	185800	665396470	18970	18970	18970	18970	0
124	20230609	185700	665396470	18970	18970	18970	18970	0
125	20230609	185600	665396470	18970	18970	18970	18970	0
126	20230609	185500	665396470	18970	18970	18970	18970	0
127	20230609	185400	665396470	18970	18970	18970	18970	0
128	20230609	185300	665396470	18970	18970	18970	18970	0
129	20230609	185200	665396470	18970	18970	18970	18970	0
130	20230609	185100	665396470	18970	18970	18970	18970	0
131	20230609	185000	665396470	18970	18970	18970	18970	0
132	20230609	184900	665396470	18970	18970	18970	18970	0
133	20230609	184800	665396470	18970	18970	18970	18970	0
134	20230609	184700	665396470	18970	18970	18970	18970	0
135	20230609	184600	665396470	18970	18970	18970	18970	0
136	20230609	184500	665396470	18970	18970	18970	18970	0
137	20230609	184400	665396470	18970	18970	18970	18970	0
138	20230609	184300	665396470	18970	18970	18970	18970	0
139	20230609	184200	665396470	18970	18970	18970	18970	0
140	20230609	184100	665396470	18970	18970	18970	18970	0
141	20230609	184000	665396470	18970	18970	18970	18970	0
142	20230609	183900	665396470	18970	18970	18970	18970	0
143	20230609	183800	665396470	18970	18970	18970	18970	0
144	20230609	183700	665396470	18970	18970	18970	18970	0
145	20230609	183600	665396470	18970	18970	18970	18970	0
146	20230609	183500	665396470	18970	18970	18970	18970	0
147	20230609	183400	665396470	18970	18970	18970	18970	0
148	20230609	183300	665396470	18970	18970	18970	18970	0
149	20230609	183200	665396470	18970	18970	18970	18970	0
150	20230609	183100	665396470	18970	18970	18970	18970	0
151	20230609	183000	665396470	18970	18970	18970	18970	0
152	20230609	182900	665396470	18970	18970	18970	18970	436
153	20230609	182800	665396470	18970	18970	18970	18970	0
154	20230609	182700	665396470	18970	18970	18970	18970	0
155	20230609	182600	665396470	18970	18970	18970	18970	0
156	20230609	182500	665396470	18970	18970	18970	18970	0
157	20230609	182400	665396470	18970	18970	18970	18970	0
158	20230609	182300	665396470	18970	18970	18970	18970	0
159	20230609	182200	665396470	18970	18970	18970	18970	0
160	20230609	182100	665396470	18970	18970	18970	18970	0
161	20230609	182000	665396470	18970	18970	18970	18970	0
162	20230609	181900	665396470	18970	18970	18970	18970	0
163	20230609	181800	665396470	18970	18970	18970	18970	0
164	20230609	181700	665396470	18970	18970	18970	18970	0
165	20230609	181600	665396470	18970	18970	18970	18970	0
166	20230609	181500	665396470	18970	18970	18970	18970	0
167	20230609	181400	665396470	18970	18970	18970	18970	0
168	20230609	181300	665396470	18970	18970	18970	18970	0
169	20230609	181200	665396470	18970	18970	18970	18970	0
170	20230609	181100	665396470	18970	18970	18970	18970	0
171	20230609	181000	665396470	18970	18970	18970	18970	0
172	20230609	180900	665396470	18970	18970	18970	18970	0
173	20230609	180800	665396470	18970	18970	18970	18970	0
174	20230609	180700	665396470	18970	18970	18970	18970	0
175	20230609	180600	665396470	18970	18970	18970	18970	0
176	20230609	180500	665396470	18970	18970	18970	18970	0
177	20230609	180400	665396470	18970	18970	18970	18970	0
178	20230609	180300	665396470	18970	18970	18970	18970	0
179	20230609	180200	665396470	18970	18970	18970	18970	0
180	20230609	180100	665396470	18970	18970	18970	18970	0
181	20230609	180000	665396470	18970	18970	18970	18970	0
182	20230609	175900	665396470	18970	18970	18970	18970	436
183	20230609	175800	665396470	18970	18970	18970	18970	0
184	20230609	175700	665396470	18970	18970	18970	18970	0
185	20230609	175600	665396470	18970	18970	18970	18970	0
186	20230609	175500	665396470	18970	18970	18970	18970	0
187	20230609	175400	665396470	18970	18970	18970	18970	0
188	20230609	175300	665396470	18970	18970	18970	18970	0
189	20230609	175200	665396470	18970	18970	18970	18970	0
190	20230609	175100	665396470	18970	18970	18970	18970	0
191	20230609	175000	665396470	18970	18970	18970	18970	0
192	20230609	174900	665396470	18970	18970	18970	18970	0
193	20230609	174800	665396470	18970	18970	18970	18970	0
194	20230609	174700	665396470	18970	18970	18970	18970	0
195	20230609	174600	665396470	18970	18970	18970	18970	0
196	20230609	174500	665396470	18970	18970	18970	18970	0
197	20230609	174400	665396470	18970	18970	18970	18970	0
198	20230609	174300	665396470	18970	18970	18970	18970	0
199	20230609	174200	665396470	18970	18970	18970	18970	0
200	20230609	174100	665396470	18970	18970	18970	18970	0
201	20230609	174000	665396470	18970	18970	18970	18970	0
202	20230609	173900	665396470	18970	18970	18970	18970	0
203	20230609	173800	665396470	18970	18970	18970	18970	0
204	20230609	173700	665396470	18970	18970	18970	18970	0
205	20230609	173600	665396470	18970	18970	18970	18970	0
206	20230609	173500	665396470	18970	18970	18970	18970	0
207	20230609	173400	665396470	18970	18970	18970	18970	0
208	20230609	173300	665396470	18970	18970	18970	18970	0
209	20230609	173200	665396470	18970	18970	18970	18970	0
210	20230609	173100	665396470	18970	18970	18970	18970	0
211	20230609	173000	665396470	18970	18970	18970	18970	0
212	20230609	172900	665396470	18970	18970	18970	18970	436
213	20230609	172800	665396470	18970	18970	18970	18970	0
214	20230609	172700	665396470	18970	18970	18970	18970	0
215	20230609	172600	665396470	18970	18970	18970	18970	0
216	20230609	172500	665396470	18970	18970	18970	18970	0
217	20230609	172400	665396470	18970	18970	18970	18970	0
218	20230609	172300	665396470	18970	18970	18970	18970	0
219	20230609	172200	665396470	18970	18970	18970	18970	0
220	20230609	172100	665396470	18970	18970	18970	18970	0
221	20230609	172000	665396470	18970	18970	18970	18970	0
222	20230609	171900	665396470	18970	18970	18970	18970	0
223	20230609	171800	665396470	18970	18970	18970	18970	0
224	20230609	171700	665396470	18970	18970	18970	18970	0
225	20230609	171600	665396470	18970	18970	18970	18970	0
226	20230609	171500	665396470	18970	18970	18970	18970	0
227	20230609	171400	665396470	18970	18970	18970	18970	0
228	20230609	171300	665396470	18970	18970	18970	18970	0
229	20230609	171200	665396470	18970	18970	18970	18970	0
230	20230609	171100	665396470	18970	18970	18970	18970	0
231	20230609	171000	665396470	18970	18970	18970	18970	0
232	20230609	170900	665396470	18970	18970	18970	18970	0
233	20230609	170800	665396470	18970	18970	18970	18970	0
234	20230609	170700	665396470	18970	18970	18970	18970	0
235	20230609	170600	665396470	18970	18970	18970	18970	0
236	20230609	170500	665396470	18970	18970	18970	18970	0
237	20230609	170400	665396470	18970	18970	18970	18970	0
238	20230609	170300	665396470	18970	18970	18970	18970	0
239	20230609	170200	665396470	18970	18970	18970	18970	0
240	20230609	170100	665396470	18970	18970	18970	18970	0
241	20230609	170000	665396470	18970	18970	18970	18970	0
242	20230609	165900	665396470	18970	18970	18970	18970	436
243	20230609	165800	665396470	18970	18970	18970	18970	0
244	20230609	165700	665396470	18970	18970	18970	18970	0
245	20230609	165600	665396470	18970	18970	18970	18970	0
246	20230609	165500	665396470	18970	18970	18970	18970	0
247	20230609	165400	665396470	18970	18970	18970	18970	0
248	20230609	165300	665396470	18970	18970	18970	18970	0
249	20230609	165200	665396470	18970	18970	18970	18970	0
250	20230609	165100	665396470	18970	18970	18970	18970	0
251	20230609	165000	665396470	18970	18970	18970	18970	0
252	20230609	164900	665396470	18970	18970	18970	18970	0
253	20230609	164800	665396470	18970	18970	18970	18970	0
254	20230609	164700	665396470	18970	18970	18970	18970	0
255	20230609	164600	665396470	18970	18970	18970	18970	0
256	20230609	164500	665396470	18970	18970	18970	18970	0
257	20230609	164400	665396470	18970	18970	18970	18970	0
258	20230609	164300	665396470	18970	18970	18970	18970	0
259	20230609	164200	665396470	18970	18970	18970	18970	0
260	20230609	164100	665396470	18970	18970	18970	18970	0
261	20230609	164000	665396470	18970	18970	18970	18970	0
262	20230609	163900	665396470	18970	18970	18970	18970	0
263	20230609	163800	665396470	18970	18970	18970	18970	0
264	20230609	163700	665396470	18970	18970	18970	18970	0
265	20230609	163600	665396470	18970	18970	18970	18970	0
266	20230609	163500	665396470	18970	18970	18970	18970	0
267	20230609	163400	665396470	18970	18970	18970	18970	0
268	20230609	163300	665396470	18970	18970	18970	18970	0
269	20230609	163200	665396470	18970	18970	18970	18970	0
270	20230609	163100	665396470	18970	18970	18970	18970	0
271	20230609	163000	665396470	18970	18970	18970	18970	0
272	20230609	162900	665396470	18970	18970	18970	18970	436
273	20230609	162800	665396470	18970	18970	18970	18970	0
274	20230609	162700	665396470	18970	18970	18970	18970	0
275	20230609	162600	665396470	18970	18970	18970	18970	0
276	20230609	162500	665396470	18970	18970	18970	18970	0
277	20230609	162400	665396470	18970	18970	18970	18970	0
278	20230609	162300	665396470	18970	18970	18970	18970	0
279	20230609	162200	665396470	18970	18970	18970	18970	0
280	20230609	162100	665396470	18970	18970	18970	18970	0
281	20230609	162000	665396470	18970	18970	18970	18970	0
282	20230609	161900	665396470	18970	18970	18970	18970	0
283	20230609	161800	665396470	18970	18970	18970	18970	0
284	20230609	161700	665396470	18970	18970	18970	18970	0
285	20230609	161600	665396470	18970	18970	18970	18970	0
286	20230609	161500	665396470	18970	18970	18970	18970	0
287	20230609	161400	665396470	18970	18970	18970	18970	0
288	20230609	161300	665396470	18970	18970	18970	18970	0
289	20230609	161200	665396470	18970	18970	18970	18970	0
290	20230609	161100	665396470	18970	18970	18970	18970	0
291	20230609	161000	665396470	18970	18970	18970	18970	0
292	20230609	160900	665396470	18970	18970	18970	18970	0
293	20230609	160800	665396470	18970	18970	18970	18970	0
294	20230609	160700	665396470	18970	18970	18970	18970	0
295	20230609	160600	665396470	18970	18970	18970	18970	0
296	20230609	160500	665396470	18970	18970	18970	18970	0
297	20230609	160400	665396470	18970	18970	18970	18970	0
298	20230609	160300	665396470	18970	18970	18970	18970	0
299	20230609	160200	665396470	18970	18970	18970	18970	0
300	20230609	160100	665396470	18970	18970	18970	18970	0
301	20230609	160000	665396470	18970	18970	18970	18970	0
302	20230609	155900	665396470	18970	18970	18970	18970	436
303	20230609	155800	665396470	18970	18970	18970	18970	0
304	20230609	155700	665396470	18970	18970	18970	18970	0
305	20230609	155600	665396470	18970	18970	18970	18970	0
306	20230609	155500	665396470	18970	18970	18970	18970	0
307	20230609	155400	665396470	18970	18970	18970	18970	0
308	20230609	155300	665396470	18970	18970	18970	18970	0
309	20230609	155200	665396470	18970	18970	18970	18970	0
310	20230609	155100	665396470	18970	18970	18970	18970	0
311	20230609	155000	665396470	18970	18970	18970	18970	0
312	20230609	154900	665396470	18970	18970	18970	18970	0
313	20230609	154800	665396470	18970	18970	18970	18970	0
314	20230609	154700	665396470	18970	18970	18970	18970	0
315	20230609	154600	665396470	18970	18970	18970	18970	0
316	20230609	154500	665396470	18970	18970	18970	18970	0
317	20230609	154400	665396470	18970	18970	18970	18970	0
318	20230609	154300	665396470	18970	18970	18970	18970	0
319	20230609	154200	665396470	18970	18970	18970	18970	0
320	20230609	154100	665396470	18970	18970	18970	18970	0
321	20230609	154000	665396470	18970	18970	18970	18970	0
322	20230609	153900	665396470	18970	18970	18970	18970	0
323	20230609	153800	665396470	18970	18970	18970	18970	0
324	20230609	153700	665396470	18970	18970	18970	18970	0
325	20230609	153600	665396470	18970	18970	18970	18970	0
326	20230609	153500	665396470	18970	18970	18970	18970	0
327	20230609	153400	665396470	18970	18970	18970	18970	0
328	20230609	153300	665396470	18970	18970	18970	18970	0
329	20230609	153200	665396470	18970	18970	18970	18970	0
330	20230609	153100	665396470	18970	18970	18970	18970	0
331	20230609	153000	665396470	18970	18970	18970	18970	436
332	20230609	152900	657125550	18890	18890	18890	18890	0
333	20230609	152800	657125550	18890	18890	18890	18890	0
334	20230609	152700	657125550	18890	18890	18890	18890	0
335	20230609	152600	657125550	18890	18890	18890	18890	0
336	20230609	152500	657125550	18890	18890	18890	18890	0
337	20230609	152400	657125550	18890	18890	18890	18890	0
338	20230609	152300	657125550	18890	18890	18890	18890	0
339	20230609	152200	657125550	18890	18890	18890	18890	0
340	20230609	152100	657125550	18890	18890	18890	18890	0
341	20230609	152000	657125550	18890	18890	18890	18890	0
342	20230609	151900	657125550	18890	18890	18890	18890	40
343	20230609	151800	656369950	18940	18950	18950	18940	59
344	20230609	151700	655252390	18950	18950	18950	18950	22
345	20230609	151600	654835490	18950	18950	18960	18950	16
346	20230609	151500	654532250	18950	18960	18960	18940	28
347	20230609	151400	654001550	18960	18960	18960	18960	19
348	20230609	151300	653641310	18960	18940	18960	18940	83
349	20230609	151200	652068370	18940	18920	18940	18910	522
350	20230609	151100	642187600	18920	18920	18920	18920	21
351	20230609	151000	641790280	18920	18920	18920	18910	26
352	20230609	150900	641298370	18920	18920	18920	18920	21
353	20230609	150800	640901050	18920	18920	18920	18920	46
354	20230609	150700	640030730	18920	18920	18920	18920	20
355	20230609	150600	639652330	18920	18920	18920	18920	25
356	20230609	150500	639179330	18920	18920	18920	18920	21
357	20230609	150400	638782010	18920	18920	18920	18920	15
358	20230609	150300	638498210	18930	18930	18930	18930	20
359	20230609	150200	638119610	18900	18930	18930	18900	66
360	20230609	150100	636871730	18930	18910	18930	18880	76
361	20230609	150000	635434620	18910	18910	18910	18900	22
362	20230609	145900	635018610	18910	18910	18910	18910	42
363	20230609	145800	634224390	18910	18910	18910	18910	35
364	20230609	145700	633562540	18910	18910	18910	18910	19
365	20230609	145600	633203250	18910	18910	18910	18910	25
366	20230609	145500	632730500	18910	18910	18910	18910	21
367	20230609	145400	632333390	18910	18910	18910	18910	14
368	20230609	145300	632068650	18910	18910	18910	18910	20
369	20230609	145200	631690450	18880	18880	18910	18880	57
370	20230609	145100	630613810	18910	18880	18910	18880	239
371	20230609	145000	626101070	18880	18880	18880	18880	20
372	20230609	144900	625723470	18880	18880	18880	18880	15
373	20230609	144800	625440270	18860	18890	18890	18860	238
374	20230609	144700	620946970	18920	18920	18920	18920	252
375	20230609	144600	616179130	18920	18910	18920	18910	183
376	20230609	144500	612718120	18860	18890	18900	18810	259
377	20230609	144400	607836420	18890	18890	18890	18890	0
378	20230609	144300	607836420	18890	18890	18890	18890	5
379	20230609	144200	607741970	18890	18900	18900	18890	10
380	20230609	144100	607553020	18900	18900	18900	18900	5
381	20230609	144000	607458520	18900	18900	18900	18900	6
382	20230609	143900	607345120	18890	18890	18890	18890	0
383	20230609	143800	607345120	18890	18890	18890	18890	10
384	20230609	143700	607156220	18880	18880	18880	18880	57
385	20230609	143600	606080060	18880	18890	18890	18880	6
386	20230609	143500	605966730	18890	18890	18890	18890	5
387	20230609	143400	605872280	18900	18900	18900	18900	0
388	20230609	143300	605872280	18900	18920	18920	18900	56
389	20230609	143200	604813730	18900	18900	18900	18900	10
390	20230609	143100	604624730	18900	18910	18910	18900	34
391	20230609	143000	603982080	18900	18920	18920	18900	150
392	20230609	142900	601146930	18870	18870	18870	18870	0
393	20230609	142800	601146930	18870	18870	18870	18870	0
394	20230609	142700	601146930	18870	18870	18870	18870	0
395	20230609	142600	601146930	18870	18870	18870	18870	0
396	20230609	142500	601146930	18870	18870	18870	18870	100
397	20230609	142400	599259930	18860	18860	18860	18860	1
398	20230609	142300	599241070	18820	18820	18820	18820	0
399	20230609	142200	599241070	18820	18930	18930	18820	181
400	20230609	142100	595824050	18940	18940	18940	18930	21
401	20230609	142000	595426410	18940	18940	18940	18940	5
402	20230609	141900	595331710	18930	18930	18930	18930	60
403	20230609	141800	594195910	18930	18930	18930	18930	10
404	20230609	141700	594006610	18930	18930	18930	18930	5
405	20230609	141600	593911960	18930	18930	18930	18930	5
406	20230609	141500	593817310	18920	18930	18930	18920	7
407	20230609	141400	593684820	18930	18930	18930	18930	5
408	20230609	141300	593590170	18920	18920	18920	18920	1
409	20230609	141200	593571250	18920	18930	18930	18920	65
410	20230609	141100	592341400	18930	18940	18940	18930	62
411	20230609	141000	591167690	18940	18940	18940	18940	5
412	20230609	140900	591072990	18940	18940	18940	18940	5
413	20230609	140800	590978290	18930	18930	18930	18930	0
414	20230609	140700	590978290	18930	18930	18930	18930	37
415	20230609	140600	590277880	18930	18930	18930	18930	17
416	20230609	140500	589956070	18930	18930	18930	18930	5
417	20230609	140400	589861420	18920	18930	18930	18920	83
418	20230609	140300	588291010	18920	18930	18930	18920	94
419	20230609	140200	586512480	18930	18930	18930	18930	52
420	20230609	140100	585528120	18930	18930	18930	18930	60
421	20230609	140000	584392320	18940	18940	18940	18940	5
422	20230609	135900	584297620	18940	18940	18940	18940	5
423	20230609	135800	584202920	18940	18940	18940	18940	5
424	20230609	135700	584108220	18940	18940	18940	18940	5
425	20230609	135600	584013520	18940	18940	18940	18940	5
426	20230609	135500	583918820	18940	18940	18940	18940	10
427	20230609	135400	583729420	18940	18940	18940	18940	7
428	20230609	135300	583596840	18940	18940	18940	18940	5
429	20230609	135200	583502140	18910	18910	18910	18910	0
430	20230609	135100	583502140	18910	18930	18940	18910	45
431	20230609	135000	582650390	18940	18940	18940	18940	0
432	20230609	134900	582650390	18940	18940	18940	18940	0
433	20230609	134800	582650390	18940	18940	18940	18940	0
434	20230609	134700	582650390	18940	18940	18940	18940	638
435	20230609	134600	570566670	18940	18950	18960	18940	243
436	20230609	134500	565963810	18940	18950	18950	18940	11
437	20230609	134400	565755420	18950	18950	18950	18950	71
438	20230609	134300	564409970	18940	18940	18940	18940	2
439	20230609	134200	564372090	18930	18930	18930	18930	226
440	20230609	134100	560093910	18920	18920	18920	18920	0
441	20230609	134000	560093910	18920	18920	18920	18920	174
442	20230609	133900	556801830	18920	18910	18920	18910	246
443	20230609	133800	552149830	18900	18890	18900	18890	351
444	20230609	133700	545516360	18880	18880	18880	18880	4
445	20230609	133600	545440840	18880	18880	18880	18880	5
446	20230609	133500	545346440	18880	18880	18880	18880	0
447	20230609	133400	545346440	18880	18880	18880	18880	0
448	20230609	133300	545346440	18880	18850	18880	18850	55
449	20230609	133200	544309540	18850	18850	18850	18850	0
450	20230609	133100	544309540	18850	18850	18850	18850	1
451	20230609	133000	544290690	18850	18850	18850	18850	0
452	20230609	132900	544290690	18850	18850	18850	18850	0
453	20230609	132800	544290690	18850	18850	18850	18850	0
454	20230609	132700	544290690	18850	18850	18850	18850	0
455	20230609	132600	544290690	18850	18850	18850	18850	0
456	20230609	132500	544290690	18850	18850	18850	18850	0
457	20230609	132400	544290690	18850	18850	18850	18850	0
458	20230609	132300	544290690	18850	18850	18850	18850	0
459	20230609	132200	544290690	18850	18850	18850	18850	0
460	20230609	132100	544290690	18850	18850	18850	18850	0
461	20230609	132000	544290690	18850	18850	18850	18850	0
462	20230609	131900	544290690	18850	18850	18850	18850	53
463	20230609	131800	543291640	18850	18850	18850	18850	15
464	20230609	131700	543008890	18840	18840	18840	18840	0
465	20230609	131600	543008890	18840	18840	18840	18840	0
466	20230609	131500	543008890	18840	18880	18880	18840	160
467	20230609	131400	539992090	18880	18880	18880	18880	1
468	20230609	131300	539973210	18870	18870	18870	18870	88
469	20230609	131200	538312650	18870	18870	18870	18870	0
470	20230609	131100	538312650	18870	18860	18870	18860	5
471	20230609	131000	538218320	18850	18850	18850	18850	190
472	20230609	130900	534636820	18850	18850	18850	18850	0
473	20230609	130800	534636820	18850	18850	18850	18850	11
474	20230609	130700	534429470	18850	18860	18860	18850	5
475	20230609	130600	534335190	18850	18850	18850	18850	0
476	20230609	130500	534335190	18850	18850	18850	18850	10
477	20230609	130400	534146690	18850	18850	18850	18850	0
478	20230609	130300	534146690	18850	18850	18850	18850	0
479	20230609	130200	534146690	18850	18850	18850	18850	10
480	20230609	130100	533958190	18850	18850	18850	18850	0
481	20230609	130000	533958190	18850	18850	18850	18850	0
482	20230609	125900	533958190	18850	18850	18850	18850	37
483	20230609	125800	533260740	18850	18850	18850	18850	0
484	20230609	125700	533260740	18850	18850	18850	18850	2
485	20230609	125600	533223040	18850	18850	18850	18850	0
486	20230609	125500	533223040	18850	18850	18850	18850	22
487	20230609	125400	532808340	18850	18860	18860	18850	21
488	20230609	125300	532412460	18870	18870	18870	18870	0
489	20230609	125200	532412460	18870	18870	18870	18870	0
490	20230609	125100	532412460	18870	18870	18870	18870	0
491	20230609	125000	532412460	18870	18870	18870	18870	0
492	20230609	124900	532412460	18870	18870	18870	18870	0
493	20230609	124800	532412460	18870	18870	18870	18870	0
494	20230609	124700	532412460	18870	18870	18870	18870	0
495	20230609	124600	532412460	18870	18870	18870	18870	0
496	20230609	124500	532412460	18870	18870	18870	18870	1
497	20230609	124400	532393590	18800	18800	18800	18800	54
498	20230609	124300	531378390	18800	18790	18800	18790	532
499	20230609	124200	521377290	18800	18800	18800	18800	0
500	20230609	124100	521377290	18800	18800	18800	18800	0
501	20230609	124000	521377290	18800	18800	18800	18800	0
502	20230609	123900	521377290	18800	18800	18800	18800	0
503	20230609	123800	521377290	18800	18800	18800	18800	0
504	20230609	123700	521377290	18800	18770	18800	18760	51
505	20230609	123600	520420480	18760	18760	18760	18760	0
506	20230609	123500	520420480	18760	18760	18760	18760	0
507	20230609	123400	520420480	18760	18790	18790	18760	205
508	20230609	123300	516572470	18800	18800	18800	18800	1
509	20230609	123200	516553670	18790	18820	18820	18790	1644
510	20230609	123100	485643800	18820	18820	18820	18820	0
511	20230609	123000	485643800	18820	18830	18830	18820	579
512	20230609	122900	474741240	18830	18830	18830	18830	0
513	20230609	122800	474741240	18830	18850	18850	18830	187
514	20230609	122700	471219410	18850	18850	18850	18850	0
515	20230609	122600	471219410	18850	18850	18850	18850	0
516	20230609	122500	471219410	18850	18850	18850	18850	0
517	20230609	122400	471219410	18850	18850	18850	18850	5
518	20230609	122300	471125160	18850	18850	18850	18850	0
519	20230609	122200	471125160	18850	18850	18850	18850	41
520	20230609	122100	470352310	18850	18850	18850	18850	5
521	20230609	122000	470258060	18850	18850	18850	18850	94
522	20230609	121900	468486160	18810	18810	18810	18810	0
523	20230609	121800	468486160	18810	18810	18810	18810	0
524	20230609	121700	468486160	18810	18810	18810	18810	0
525	20230609	121600	468486160	18810	18810	18810	18810	0
526	20230609	121500	468486160	18810	18810	18810	18810	0
527	20230609	121400	468486160	18810	18840	18840	18810	240
528	20230609	121300	463968130	18850	18850	18850	18850	0
529	20230609	121200	463968130	18850	18850	18850	18850	1
530	20230609	121100	463949280	18840	18840	18840	18840	0
531	20230609	121000	463949280	18840	18840	18840	18840	0
532	20230609	120900	463949280	18840	18840	18840	18840	0
533	20230609	120800	463949280	18840	18840	18840	18840	0
534	20230609	120700	463949280	18840	18840	18840	18840	100
535	20230609	120600	462065280	18840	18840	18840	18840	1
536	20230609	120500	462046440	18830	18830	18830	18830	0
537	20230609	120400	462046440	18830	18830	18830	18830	0
538	20230609	120300	462046440	18830	18830	18830	18830	0
539	20230609	120200	462046440	18830	18830	18830	18830	0
540	20230609	120100	462046440	18830	18830	18830	18830	0
541	20230609	120000	462046440	18830	18830	18830	18830	0
542	20230609	115900	462046440	18830	18840	18860	18830	526
543	20230609	115800	452141730	18860	18860	18860	18860	0
544	20230609	115700	452141730	18860	18860	18860	18860	0
545	20230609	115600	452141730	18860	18860	18860	18860	50
546	20230609	115500	451198730	18830	18830	18830	18830	0
547	20230609	115400	451198730	18830	18830	18830	18830	0
548	20230609	115300	451198730	18830	18830	18830	18830	0
549	20230609	115200	451198730	18830	18830	18830	18830	0
550	20230609	115100	451198730	18830	18830	18830	18830	50
551	20230609	115000	450257230	18830	18830	18830	18830	0
552	20230609	114900	450257230	18830	18830	18830	18830	15
553	20230609	114800	449974780	18860	18860	18860	18860	0
554	20230609	114700	449974780	18860	18860	18860	18860	0
555	20230609	114600	449974780	18860	18860	18860	18860	10
556	20230609	114500	449786180	18830	18830	18830	18830	0
557	20230609	114400	449786180	18830	18830	18830	18830	0
558	20230609	114300	449786180	18830	18830	18830	18830	0
559	20230609	114200	449786180	18830	18830	18830	18830	0
560	20230609	114100	449786180	18830	18830	18830	18830	0
561	20230609	114000	449786180	18830	18830	18830	18830	0
562	20230609	113900	449786180	18830	18830	18830	18830	0
563	20230609	113800	449786180	18830	18830	18830	18830	0
564	20230609	113700	449786180	18830	18830	18830	18830	0
565	20230609	113600	449786180	18830	18830	18830	18830	0
566	20230609	113500	449786180	18830	18830	18830	18830	0
567	20230609	113400	449786180	18830	18830	18830	18830	0
568	20230609	113300	449786180	18830	18830	18830	18830	0
569	20230609	113200	449786180	18830	18850	18850	18830	172
570	20230609	113100	446545410	18870	18870	18870	18870	0
571	20230609	113000	446545410	18870	18870	18870	18870	0
572	20230609	112900	446545410	18870	18870	18870	18870	115
573	20230609	112800	444375360	18870	18870	18870	18870	10
574	20230609	112700	444186660	18870	18870	18870	18870	0
575	20230609	112600	444186660	18870	18870	18870	18870	40
576	20230609	112500	443431860	18880	18880	18880	18880	0
577	20230609	112400	443431860	18880	18880	18880	18880	0
578	20230609	112300	443431860	18880	18880	18880	18880	0
579	20230609	112200	443431860	18880	18880	18880	18880	0
580	20230609	112100	443431860	18880	18880	18880	18880	0
581	20230609	112000	443431860	18880	18880	18880	18880	0
582	20230609	111900	443431860	18880	18850	18880	18850	20
583	20230609	111800	443054740	18850	18850	18850	18850	8
584	20230609	111700	442903940	18850	18850	18850	18850	0
585	20230609	111600	442903940	18850	18850	18850	18850	0
586	20230609	111500	442903940	18850	18850	18850	18850	118
587	20230609	111400	440679640	18850	18870	18870	18850	112
588	20230609	111300	438566440	18850	18850	18850	18850	0
589	20230609	111200	438566440	18850	18850	18850	18850	0
590	20230609	111100	438566440	18850	18850	18850	18850	0
591	20230609	111000	438566440	18850	18850	18850	18850	0
592	20230609	110900	438566440	18850	18850	18850	18850	0
593	20230609	110800	438566440	18850	18850	18850	18850	0
594	20230609	110700	438566440	18850	18850	18850	18850	0
595	20230609	110600	438566440	18850	18850	18850	18850	0
596	20230609	110500	438566440	18850	18850	18850	18850	15
597	20230609	110400	438283690	18850	18850	18850	18850	50
598	20230609	110300	437341190	18860	18870	18870	18860	236
599	20230609	110200	432887930	18890	18890	18890	18890	0
600	20230609	110100	432887930	18890	18890	18890	18890	0
601	20230609	110000	432887930	18890	18890	18890	18890	0
602	20230609	105900	432887930	18890	18900	18900	18890	346
603	20230609	105800	426351860	18900	18900	18900	18900	301
604	20230609	105700	420662960	18910	18910	18910	18910	0
605	20230609	105600	420662960	18910	18910	18910	18910	0
606	20230609	105500	420662960	18910	18910	18910	18910	0
607	20230609	105400	420662960	18910	18910	18910	18910	2
608	20230609	105300	420625140	18900	18900	18900	18900	35
609	20230609	105200	419963640	18900	18900	18900	18900	110
610	20230609	105100	417884640	18900	18900	18900	18900	0
611	20230609	105000	417884640	18900	18900	18900	18900	0
612	20230609	104900	417884640	18900	18900	18900	18900	23
613	20230609	104800	417449940	18910	18910	18910	18910	1
614	20230609	104700	417431030	18910	18910	18910	18910	0
615	20230609	104600	417431030	18910	18910	18910	18910	11
616	20230609	104500	417223020	18900	18900	18900	18900	0
617	20230609	104400	417223020	18900	18900	18900	18900	10
618	20230609	104300	417034020	18940	18940	18940	18940	0
619	20230609	104200	417034020	18940	18910	18940	18910	213
620	20230609	104100	413005820	18910	18910	18910	18910	30
621	20230609	104000	412438520	18910	18910	18910	18910	1
622	20230609	103900	412419610	18910	18910	18910	18910	0
623	20230609	103800	412419610	18910	18920	18920	18910	82
624	20230609	103700	410868190	18910	18910	18910	18910	0
625	20230609	103600	410868190	18910	18920	18920	18910	335
626	20230609	103500	404532790	18930	18930	18930	18930	0
627	20230609	103400	404532790	18930	18930	18930	18930	0
628	20230609	103300	404532790	18930	18930	18930	18930	0
629	20230609	103200	404532790	18930	18930	18930	18930	0
630	20230609	103100	404532790	18930	18930	18930	18930	0
631	20230609	103000	404532790	18930	18930	18930	18930	40
632	20230609	102900	403775590	18890	18890	18890	18890	0
633	20230609	102800	403775590	18890	18890	18890	18890	0
634	20230609	102700	403775590	18890	18880	18890	18880	196
635	20230609	102600	400074610	18880	18880	18880	18880	54
636	20230609	102500	399055090	18880	18880	18880	18880	55
637	20230609	102400	398016690	18880	18880	18880	18880	1
638	20230609	102300	397997810	18880	18880	18880	18880	140
639	20230609	102200	395354610	18880	18880	18880	18880	0
640	20230609	102100	395354610	18880	18880	18880	18880	0
641	20230609	102000	395354610	18880	18880	18880	18880	0
642	20230609	101900	395354610	18880	18880	18880	18880	0
643	20230609	101800	395354610	18880	18880	18880	18880	120
644	20230609	101700	393089010	18890	18890	18890	18890	345
645	20230609	101600	386571960	18890	18890	18890	18890	255
646	20230609	101500	381755010	18960	18960	18960	18960	5
647	20230609	101400	381660210	18880	18870	18880	18870	22
648	20230609	101300	381245050	18880	18880	18880	18880	0
649	20230609	101200	381245050	18880	18900	18900	18880	600
650	20230609	101100	369916470	18960	18960	18960	18960	0
651	20230609	101000	369916470	18960	18960	18960	18960	5
652	20230609	100900	369821670	18930	18930	18930	18900	206
653	20230609	100800	365925270	18960	18960	18960	18960	0
654	20230609	100700	365925270	18960	18960	18960	18950	23
655	20230609	100600	365489370	18980	18980	18980	18980	0
656	20230609	100500	365489370	18980	18980	18980	18980	44
657	20230609	100400	364654250	19000	19000	19000	19000	4
658	20230609	100300	364578250	19000	19000	19000	19000	320
659	20230609	100200	358498250	19000	19000	19000	19000	300
660	20230609	100100	352798250	19000	19000	19000	19000	295
661	20230609	100000	347193250	19020	19020	19020	19000	628
662	20230609	095900	335257440	19020	19020	19020	19020	495
663	20230609	095800	325842540	19020	18960	19020	18960	1211
664	20230609	095700	302831240	18950	18930	18950	18930	315
665	20230609	095600	296864840	18900	18880	18900	18880	469
666	20230609	095500	288008500	18880	18880	18880	18880	110
667	20230609	095400	285931700	18880	18880	18880	18880	0
668	20230609	095300	285931700	18880	18880	18880	18880	0
669	20230609	095200	285931700	18880	18880	18880	18880	0
670	20230609	095100	285931700	18880	18880	18880	18880	54
671	20230609	095000	284912180	18880	18870	18880	18870	2
672	20230609	094900	284874430	18880	18880	18880	18880	40
673	20230609	094800	284119230	18830	18840	18850	18830	212
674	20230609	094700	280124740	18840	18840	18840	18840	10
675	20230609	094600	279936340	18840	18780	18840	18770	620
676	20230609	094500	268288770	18770	18780	18780	18770	100
677	20230609	094400	266411110	18780	18780	18780	18780	40
678	20230609	094300	265659910	18780	18800	18800	18780	128
679	20230609	094200	263254510	18810	18810	18810	18810	5
680	20230609	094100	263160460	18810	18850	18850	18810	275
681	20230609	094000	257983810	18850	18850	18850	18850	8
682	20230609	093900	257833010	18830	18830	18830	18830	9
683	20230609	093800	257663540	18830	18830	18830	18830	0
684	20230609	093700	257663540	18830	18840	18840	18830	141
685	20230609	093600	255008270	18840	18840	18840	18840	21
686	20230609	093500	254612630	18880	18880	18880	18880	0
687	20230609	093400	254612630	18880	18940	18940	18880	664
688	20230609	093300	242057060	18940	18960	18960	18940	61
689	20230609	093200	240901120	18940	18940	18960	18940	307
690	20230609	093100	235081900	18930	18940	18940	18930	147
691	20230609	093000	232298780	18980	18980	18980	18980	99
692	20230609	092900	230419760	18980	18890	18990	18890	440
693	20230609	092800	222074680	18880	18830	18880	18830	1012
694	20230609	092700	202981020	18830	18830	18840	18830	479
695	20230609	092600	193961400	18830	18800	18830	18800	339
696	20230609	092500	187580060	18800	18800	18800	18800	100
697	20230609	092400	185700060	18800	18800	18800	18800	2838
698	20230609	092300	132345660	18770	18750	18780	18750	941
699	20230609	092200	114687710	18760	18700	18760	18700	1526
700	20230609	092100	86121290	18670	18690	18690	18670	203
701	20230609	092000	82328290	18680	18690	18690	18680	12
702	20230609	091900	82104110	18700	18700	18700	18700	0
703	20230609	091800	82104110	18700	18700	18700	18700	15
704	20230609	091700	81823610	18700	18700	18700	18700	0
705	20230609	091600	81823610	18700	18720	18720	18700	364
706	20230609	091500	75013430	18720	18720	18720	18720	0
707	20230609	091400	75013430	18720	18700	18720	18700	152
708	20230609	091300	72170950	18700	18700	18700	18700	2
709	20230609	091200	72133550	18700	18670	18700	18670	2193
710	20230609	091100	31140690	18620	18620	18620	18620	29
711	20230609	091000	30600710	18620	18620	18620	18620	2
712	20230609	090900	30563470	18620	18620	18620	18620	0
713	20230609	090800	30563470	18620	18610	18620	18610	46
714	20230609	090700	29707350	18610	18690	18690	18610	101
715	20230609	090600	27819740	18630	18590	18630	18590	69
716	20230609	090500	26534870	18590	18580	18600	18550	579
717	20230609	090400	15773330	18550	18550	18550	18550	1
718	20230609	090300	15754780	18550	18580	18580	18550	176
719	20230609	090200	12488420	18580	18590	18590	18560	204
720	20230609	090100	8701140	18590	18590	18590	18590	161
721	20230609	090000	5708150	18600	18590	18610	18590	307