KissMeData/199730/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190900	441162500	18940	18940	18940	18940	414
3	20230613	190800	441162500	18940	18940	18940	18940	0
4	20230613	190700	441162500	18940	18940	18940	18940	0
5	20230613	190600	441162500	18940	18940	18940	18940	0
6	20230613	190500	441162500	18940	18940	18940	18940	0
7	20230613	190400	441162500	18940	18940	18940	18940	0
8	20230613	190300	441162500	18940	18940	18940	18940	0
9	20230613	190200	441162500	18940	18940	18940	18940	0
10	20230613	190100	441162500	18940	18940	18940	18940	0
11	20230613	190000	441162500	18940	18940	18940	18940	0
12	20230613	185900	441162500	18940	18940	18940	18940	0
13	20230613	185800	441162500	18940	18940	18940	18940	0
14	20230613	185700	441162500	18940	18940	18940	18940	0
15	20230613	185600	441162500	18940	18940	18940	18940	0
16	20230613	185500	441162500	18940	18940	18940	18940	0
17	20230613	185400	441162500	18940	18940	18940	18940	0
18	20230613	185300	441162500	18940	18940	18940	18940	0
19	20230613	185200	441162500	18940	18940	18940	18940	0
20	20230613	185100	441162500	18940	18940	18940	18940	0
21	20230613	185000	441162500	18940	18940	18940	18940	0
22	20230613	184900	441162500	18940	18940	18940	18940	0
23	20230613	184800	441162500	18940	18940	18940	18940	0
24	20230613	184700	441162500	18940	18940	18940	18940	0
25	20230613	184600	441162500	18940	18940	18940	18940	0
26	20230613	184500	441162500	18940	18940	18940	18940	0
27	20230613	184400	441162500	18940	18940	18940	18940	0
28	20230613	184300	441162500	18940	18940	18940	18940	0
29	20230613	184200	441162500	18940	18940	18940	18940	0
30	20230613	184100	441162500	18940	18940	18940	18940	0
31	20230613	184000	441162500	18940	18940	18940	18940	0
32	20230613	183900	441162500	18940	18940	18940	18940	414
33	20230613	183800	441162500	18940	18940	18940	18940	0
34	20230613	183700	441162500	18940	18940	18940	18940	0
35	20230613	183600	441162500	18940	18940	18940	18940	0
36	20230613	183500	441162500	18940	18940	18940	18940	0
37	20230613	183400	441162500	18940	18940	18940	18940	0
38	20230613	183300	441162500	18940	18940	18940	18940	0
39	20230613	183200	441162500	18940	18940	18940	18940	0
40	20230613	183100	441162500	18940	18940	18940	18940	0
41	20230613	183000	441162500	18940	18940	18940	18940	0
42	20230613	182900	441162500	18940	18940	18940	18940	0
43	20230613	182800	441162500	18940	18940	18940	18940	0
44	20230613	182700	441162500	18940	18940	18940	18940	0
45	20230613	182600	441162500	18940	18940	18940	18940	0
46	20230613	182500	441162500	18940	18940	18940	18940	0
47	20230613	182400	441162500	18940	18940	18940	18940	0
48	20230613	182300	441162500	18940	18940	18940	18940	0
49	20230613	182200	441162500	18940	18940	18940	18940	0
50	20230613	182100	441162500	18940	18940	18940	18940	0
51	20230613	182000	441162500	18940	18940	18940	18940	0
52	20230613	181900	441162500	18940	18940	18940	18940	0
53	20230613	181800	441162500	18940	18940	18940	18940	0
54	20230613	181700	441162500	18940	18940	18940	18940	0
55	20230613	181600	441162500	18940	18940	18940	18940	0
56	20230613	181500	441162500	18940	18940	18940	18940	0
57	20230613	181400	441162500	18940	18940	18940	18940	0
58	20230613	181300	441162500	18940	18940	18940	18940	0
59	20230613	181200	441162500	18940	18940	18940	18940	0
60	20230613	181100	441162500	18940	18940	18940	18940	0
61	20230613	181000	441162500	18940	18940	18940	18940	0
62	20230613	180900	441162500	18940	18940	18940	18940	414
63	20230613	180800	441162500	18940	18940	18940	18940	0
64	20230613	180700	441162500	18940	18940	18940	18940	0
65	20230613	180600	441162500	18940	18940	18940	18940	0
66	20230613	180500	441162500	18940	18940	18940	18940	0
67	20230613	180400	441162500	18940	18940	18940	18940	0
68	20230613	180300	441162500	18940	18940	18940	18940	0
69	20230613	180200	441162500	18940	18940	18940	18940	0
70	20230613	180100	441162500	18940	18940	18940	18940	0
71	20230613	180000	441162500	18940	18940	18940	18940	0
72	20230613	175900	441162500	18940	18940	18940	18940	0
73	20230613	175800	441162500	18940	18940	18940	18940	0
74	20230613	175700	441162500	18940	18940	18940	18940	0
75	20230613	175600	441162500	18940	18940	18940	18940	0
76	20230613	175500	441162500	18940	18940	18940	18940	0
77	20230613	175400	441162500	18940	18940	18940	18940	0
78	20230613	175300	441162500	18940	18940	18940	18940	0
79	20230613	175200	441162500	18940	18940	18940	18940	0
80	20230613	175100	441162500	18940	18940	18940	18940	0
81	20230613	175000	441162500	18940	18940	18940	18940	0
82	20230613	174900	441162500	18940	18940	18940	18940	0
83	20230613	174800	441162500	18940	18940	18940	18940	0
84	20230613	174700	441162500	18940	18940	18940	18940	0
85	20230613	174600	441162500	18940	18940	18940	18940	0
86	20230613	174500	441162500	18940	18940	18940	18940	0
87	20230613	174400	441162500	18940	18940	18940	18940	0
88	20230613	174300	441162500	18940	18940	18940	18940	0
89	20230613	174200	441162500	18940	18940	18940	18940	0
90	20230613	174100	441162500	18940	18940	18940	18940	0
91	20230613	174000	441162500	18940	18940	18940	18940	0
92	20230613	173900	441162500	18940	18940	18940	18940	414
93	20230613	173800	441162500	18940	18940	18940	18940	0
94	20230613	173700	441162500	18940	18940	18940	18940	0
95	20230613	173600	441162500	18940	18940	18940	18940	0
96	20230613	173500	441162500	18940	18940	18940	18940	0
97	20230613	173400	441162500	18940	18940	18940	18940	0
98	20230613	173300	441162500	18940	18940	18940	18940	0
99	20230613	173200	441162500	18940	18940	18940	18940	0
100	20230613	173100	441162500	18940	18940	18940	18940	0
101	20230613	173000	441162500	18940	18940	18940	18940	0
102	20230613	172900	441162500	18940	18940	18940	18940	0
103	20230613	172800	441162500	18940	18940	18940	18940	0
104	20230613	172700	441162500	18940	18940	18940	18940	0
105	20230613	172600	441162500	18940	18940	18940	18940	0
106	20230613	172500	441162500	18940	18940	18940	18940	0
107	20230613	172400	441162500	18940	18940	18940	18940	0
108	20230613	172300	441162500	18940	18940	18940	18940	0
109	20230613	172200	441162500	18940	18940	18940	18940	0
110	20230613	172100	441162500	18940	18940	18940	18940	0
111	20230613	172000	441162500	18940	18940	18940	18940	0
112	20230613	171900	441162500	18940	18940	18940	18940	0
113	20230613	171800	441162500	18940	18940	18940	18940	0
114	20230613	171700	441162500	18940	18940	18940	18940	0
115	20230613	171600	441162500	18940	18940	18940	18940	0
116	20230613	171500	441162500	18940	18940	18940	18940	0
117	20230613	171400	441162500	18940	18940	18940	18940	0
118	20230613	171300	441162500	18940	18940	18940	18940	0
119	20230613	171200	441162500	18940	18940	18940	18940	0
120	20230613	171100	441162500	18940	18940	18940	18940	0
121	20230613	171000	441162500	18940	18940	18940	18940	0
122	20230613	170900	441162500	18940	18940	18940	18940	414
123	20230613	170800	441162500	18940	18940	18940	18940	0
124	20230613	170700	441162500	18940	18940	18940	18940	0
125	20230613	170600	441162500	18940	18940	18940	18940	0
126	20230613	170500	441162500	18940	18940	18940	18940	0
127	20230613	170400	441162500	18940	18940	18940	18940	0
128	20230613	170300	441162500	18940	18940	18940	18940	0
129	20230613	170200	441162500	18940	18940	18940	18940	0
130	20230613	170100	441162500	18940	18940	18940	18940	0
131	20230613	170000	441162500	18940	18940	18940	18940	0
132	20230613	165900	441162500	18940	18940	18940	18940	0
133	20230613	165800	441162500	18940	18940	18940	18940	0
134	20230613	165700	441162500	18940	18940	18940	18940	0
135	20230613	165600	441162500	18940	18940	18940	18940	0
136	20230613	165500	441162500	18940	18940	18940	18940	0
137	20230613	165400	441162500	18940	18940	18940	18940	0
138	20230613	165300	441162500	18940	18940	18940	18940	0
139	20230613	165200	441162500	18940	18940	18940	18940	0
140	20230613	165100	441162500	18940	18940	18940	18940	0
141	20230613	165000	441162500	18940	18940	18940	18940	0
142	20230613	164900	441162500	18940	18940	18940	18940	0
143	20230613	164800	441162500	18940	18940	18940	18940	0
144	20230613	164700	441162500	18940	18940	18940	18940	0
145	20230613	164600	441162500	18940	18940	18940	18940	0
146	20230613	164500	441162500	18940	18940	18940	18940	0
147	20230613	164400	441162500	18940	18940	18940	18940	0
148	20230613	164300	441162500	18940	18940	18940	18940	0
149	20230613	164200	441162500	18940	18940	18940	18940	0
150	20230613	164100	441162500	18940	18940	18940	18940	0
151	20230613	164000	441162500	18940	18940	18940	18940	0
152	20230613	163900	441162500	18940	18940	18940	18940	414
153	20230613	163800	441162500	18940	18940	18940	18940	0
154	20230613	163700	441162500	18940	18940	18940	18940	0
155	20230613	163600	441162500	18940	18940	18940	18940	0
156	20230613	163500	441162500	18940	18940	18940	18940	0
157	20230613	163400	441162500	18940	18940	18940	18940	0
158	20230613	163300	441162500	18940	18940	18940	18940	0
159	20230613	163200	441162500	18940	18940	18940	18940	0
160	20230613	163100	441162500	18940	18940	18940	18940	0
161	20230613	163000	441162500	18940	18940	18940	18940	0
162	20230613	162900	441162500	18940	18940	18940	18940	0
163	20230613	162800	441162500	18940	18940	18940	18940	0
164	20230613	162700	441162500	18940	18940	18940	18940	0
165	20230613	162600	441162500	18940	18940	18940	18940	0
166	20230613	162500	441162500	18940	18940	18940	18940	0
167	20230613	162400	441162500	18940	18940	18940	18940	0
168	20230613	162300	441162500	18940	18940	18940	18940	0
169	20230613	162200	441162500	18940	18940	18940	18940	0
170	20230613	162100	441162500	18940	18940	18940	18940	0
171	20230613	162000	441162500	18940	18940	18940	18940	0
172	20230613	161900	441162500	18940	18940	18940	18940	0
173	20230613	161800	441162500	18940	18940	18940	18940	0
174	20230613	161700	441162500	18940	18940	18940	18940	0
175	20230613	161600	441162500	18940	18940	18940	18940	0
176	20230613	161500	441162500	18940	18940	18940	18940	0
177	20230613	161400	441162500	18940	18940	18940	18940	0
178	20230613	161300	441162500	18940	18940	18940	18940	0
179	20230613	161200	441162500	18940	18940	18940	18940	0
180	20230613	161100	441162500	18940	18940	18940	18940	0
181	20230613	161000	441162500	18940	18940	18940	18940	0
182	20230613	160900	441162500	18940	18940	18940	18940	414
183	20230613	160800	441162500	18940	18940	18940	18940	0
184	20230613	160700	441162500	18940	18940	18940	18940	0
185	20230613	160600	441162500	18940	18940	18940	18940	0
186	20230613	160500	441162500	18940	18940	18940	18940	0
187	20230613	160400	441162500	18940	18940	18940	18940	0
188	20230613	160300	441162500	18940	18940	18940	18940	0
189	20230613	160200	441162500	18940	18940	18940	18940	0
190	20230613	160100	441162500	18940	18940	18940	18940	0
191	20230613	160000	441162500	18940	18940	18940	18940	0
192	20230613	155900	441162500	18940	18940	18940	18940	0
193	20230613	155800	441162500	18940	18940	18940	18940	0
194	20230613	155700	441162500	18940	18940	18940	18940	0
195	20230613	155600	441162500	18940	18940	18940	18940	0
196	20230613	155500	441162500	18940	18940	18940	18940	0
197	20230613	155400	441162500	18940	18940	18940	18940	0
198	20230613	155300	441162500	18940	18940	18940	18940	0
199	20230613	155200	441162500	18940	18940	18940	18940	0
200	20230613	155100	441162500	18940	18940	18940	18940	0
201	20230613	155000	441162500	18940	18940	18940	18940	0
202	20230613	154900	441162500	18940	18940	18940	18940	0
203	20230613	154800	441162500	18940	18940	18940	18940	0
204	20230613	154700	441162500	18940	18940	18940	18940	0
205	20230613	154600	441162500	18940	18940	18940	18940	0
206	20230613	154500	441162500	18940	18940	18940	18940	0
207	20230613	154400	441162500	18940	18940	18940	18940	0
208	20230613	154300	441162500	18940	18940	18940	18940	0
209	20230613	154200	441162500	18940	18940	18940	18940	0
210	20230613	154100	441162500	18940	18940	18940	18940	0
211	20230613	154000	441162500	18940	18940	18940	18940	0
212	20230613	153900	441162500	18940	18940	18940	18940	414
213	20230613	153800	441162500	18940	18940	18940	18940	0
214	20230613	153700	441162500	18940	18940	18940	18940	0
215	20230613	153600	441162500	18940	18940	18940	18940	0
216	20230613	153500	441162500	18940	18940	18940	18940	0
217	20230613	153400	441162500	18940	18940	18940	18940	0
218	20230613	153300	441162500	18940	18940	18940	18940	0
219	20230613	153200	441162500	18940	18940	18940	18940	0
220	20230613	153100	441162500	18940	18940	18940	18940	0
221	20230613	153000	441162500	18940	18940	18940	18940	414
222	20230613	152900	433321340	18940	18940	18940	18940	0
223	20230613	152800	433321340	18940	18940	18940	18940	0
224	20230613	152700	433321340	18940	18940	18940	18940	0
225	20230613	152600	433321340	18940	18940	18940	18940	0
226	20230613	152500	433321340	18940	18940	18940	18940	0
227	20230613	152400	433321340	18940	18940	18940	18940	0
228	20230613	152300	433321340	18940	18940	18940	18940	0
229	20230613	152200	433321340	18940	18940	18940	18940	0
230	20230613	152100	433321340	18940	18940	18940	18940	0
231	20230613	152000	433321340	18940	18940	18940	18940	0
232	20230613	151900	433321340	18940	18940	18940	18930	282
233	20230613	151800	427980500	18940	18950	18950	18930	338
234	20230613	151700	421578710	18940	18950	18950	18940	56
235	20230613	151600	420517840	18940	18940	18940	18940	0
236	20230613	151500	420517840	18940	18940	18940	18940	0
237	20230613	151400	420517840	18940	18940	18940	18940	0
238	20230613	151300	420517840	18940	18940	18940	18940	0
239	20230613	151200	420517840	18940	18940	18940	18940	0
240	20230613	151100	420517840	18940	18940	18940	18940	5
241	20230613	151000	420423140	19000	19000	19000	19000	1
242	20230613	150900	420404140	18940	18940	18940	18940	0
243	20230613	150800	420404140	18940	18950	18950	18940	124
244	20230613	150700	418055470	18940	18940	18940	18940	0
245	20230613	150600	418055470	18940	18940	18940	18940	285
246	20230613	150500	412657570	18940	18940	18940	18940	24
247	20230613	150400	412203010	18950	18950	18950	18950	117
248	20230613	150300	409985860	18960	18960	18960	18960	20
249	20230613	150200	409606660	18960	18960	18960	18960	0
250	20230613	150100	409606660	18960	18970	18970	18950	41
251	20230613	150000	408829540	18960	18960	18960	18960	0
252	20230613	145900	408829540	18960	18960	18960	18960	0
253	20230613	145800	408829540	18960	18960	18960	18950	111
254	20230613	145700	406725090	18960	18960	18960	18960	50
255	20230613	145600	405777090	18960	18960	18960	18960	11
256	20230613	145500	405568530	18970	18970	18970	18970	47
257	20230613	145400	404676940	18970	18970	18970	18970	455
258	20230613	145300	396045590	19000	19000	19000	19000	0
259	20230613	145200	396045590	19000	19000	19000	19000	0
260	20230613	145100	396045590	19000	19000	19000	19000	254
261	20230613	145000	391219590	19020	19040	19040	19020	490
262	20230613	144900	381896560	19040	19040	19040	19040	10
263	20230613	144800	381706160	19040	19040	19040	19040	13
264	20230613	144700	381458640	19040	19040	19040	19040	59
265	20230613	144600	380335280	19080	19080	19080	19080	0
266	20230613	144500	380335280	19080	19080	19080	19080	0
267	20230613	144400	380335280	19080	19080	19080	19080	0
268	20230613	144300	380335280	19080	19080	19080	19080	4
269	20230613	144200	380258960	19090	19040	19090	19040	32
270	20230613	144100	379648260	19040	19050	19050	19040	552
271	20230613	144000	369133930	19050	19080	19080	19050	42
272	20230613	143900	368333000	19080	19080	19080	19080	0
273	20230613	143800	368333000	19080	19080	19080	19080	4
274	20230613	143700	368256680	19080	19080	19080	19080	10
275	20230613	143600	368065880	19060	19060	19060	19060	0
276	20230613	143500	368065880	19060	19060	19060	19060	8
277	20230613	143400	367913400	19050	19050	19050	19050	0
278	20230613	143300	367913400	19050	19050	19050	19050	4
279	20230613	143200	367837200	19060	19060	19060	19060	0
280	20230613	143100	367837200	19060	19060	19060	19060	28
281	20230613	143000	367303520	19060	19070	19070	19060	10
282	20230613	142900	367112830	19070	19070	19070	19070	5
283	20230613	142800	367017480	19070	19070	19070	19070	0
284	20230613	142700	367017480	19070	19070	19070	19070	0
285	20230613	142600	367017480	19070	19070	19070	19070	0
286	20230613	142500	367017480	19070	19070	19070	19070	0
287	20230613	142400	367017480	19070	19070	19070	19070	0
288	20230613	142300	367017480	19070	19070	19070	19070	0
289	20230613	142200	367017480	19070	19070	19070	19070	0
290	20230613	142100	367017480	19070	19070	19070	19070	0
291	20230613	142000	367017480	19070	19070	19070	19070	2
292	20230613	141900	366979340	19060	19060	19060	19060	0
293	20230613	141800	366979340	19060	19060	19060	19060	0
294	20230613	141700	366979340	19060	19060	19060	19060	0
295	20230613	141600	366979340	19060	19060	19060	19060	0
296	20230613	141500	366979340	19060	19070	19070	19060	23
297	20230613	141400	366540770	19070	19090	19090	19070	112
298	20230613	141300	364403870	19080	19080	19080	19080	30
299	20230613	141200	363831470	19080	19080	19080	19080	20
300	20230613	141100	363449870	19060	19060	19060	19060	1
301	20230613	141000	363430810	19050	19050	19050	19050	20
302	20230613	140900	363049810	19050	19050	19050	19050	12
303	20230613	140800	362821210	19060	19060	19060	19060	259
304	20230613	140700	357884670	19060	19060	19060	19060	58
305	20230613	140600	356779190	19080	19080	19080	19080	120
306	20230613	140500	354489590	19100	19100	19100	19100	7
307	20230613	140400	354355890	19100	19100	19100	19100	84
308	20230613	140300	352751490	19130	19130	19130	19130	0
309	20230613	140200	352751490	19130	19130	19130	19130	1
310	20230613	140100	352732360	19100	19100	19100	19100	0
311	20230613	140000	352732360	19100	19100	19100	19100	56
312	20230613	135900	351662760	19100	19100	19100	19100	185
313	20230613	135800	348129260	19100	19100	19100	19100	3
314	20230613	135700	348071960	19120	19100	19120	19100	51
315	20230613	135600	347097840	19100	19100	19100	19100	50
316	20230613	135500	346142840	19130	19130	19130	19130	0
317	20230613	135400	346142840	19130	19130	19130	19130	0
318	20230613	135300	346142840	19130	19130	19130	19130	17
319	20230613	135200	345817630	19130	19130	19130	19130	0
320	20230613	135100	345817630	19130	19130	19130	19130	0
321	20230613	135000	345817630	19130	19130	19130	19130	283
322	20230613	134900	340403840	19130	19130	19130	19130	0
323	20230613	134800	340403840	19130	19130	19130	19130	0
324	20230613	134700	340403840	19130	19130	19130	19130	0
325	20230613	134600	340403840	19130	19130	19130	19130	0
326	20230613	134500	340403840	19130	19130	19130	19130	0
327	20230613	134400	340403840	19130	19130	19130	19130	0
328	20230613	134300	340403840	19130	19130	19130	19130	0
329	20230613	134200	340403840	19130	19130	19130	19130	190
330	20230613	134100	336769140	19130	19130	19130	19130	1
331	20230613	134000	336750010	19100	19100	19100	19100	40
332	20230613	133900	335986010	19100	19100	19100	19100	8
333	20230613	133800	335833210	19100	19100	19100	19100	3
334	20230613	133700	335775910	19110	19110	19110	19110	101
335	20230613	133600	333845800	19130	19130	19130	19130	0
336	20230613	133500	333845800	19130	19130	19130	19130	1
337	20230613	133400	333826670	19100	19100	19100	19100	0
338	20230613	133300	333826670	19100	19100	19100	19100	4
339	20230613	133200	333750270	19100	19100	19100	19100	1
340	20230613	133100	333731170	19100	19130	19140	19100	127
341	20230613	133000	331305100	19130	19110	19140	19100	134
342	20230613	132900	328745500	19110	19110	19110	19110	3
343	20230613	132800	328688170	19140	19130	19140	19130	5
344	20230613	132700	328592500	19100	19110	19110	19100	77
345	20230613	132600	327121790	19100	19100	19100	19100	24
346	20230613	132500	326663390	19100	19100	19100	19100	4
347	20230613	132400	326586990	19100	19100	19100	19100	0
348	20230613	132300	326586990	19100	19100	19100	19100	0
349	20230613	132200	326586990	19100	19100	19100	19100	0
350	20230613	132100	326586990	19100	19100	19100	19100	0
351	20230613	132000	326586990	19100	19100	19100	19100	2
352	20230613	131900	326548790	19100	19100	19100	19100	0
353	20230613	131800	326548790	19100	19100	19100	19100	0
354	20230613	131700	326548790	19100	19100	19100	19100	0
355	20230613	131600	326548790	19100	19100	19100	19100	46
356	20230613	131500	325670190	19100	19100	19100	19100	1
357	20230613	131400	325651090	19100	19110	19110	19100	46
358	20230613	131300	324772050	19110	19110	19110	19110	5
359	20230613	131200	324676500	19110	19110	19110	19110	1
360	20230613	131100	324657390	19100	19100	19100	19100	15
361	20230613	131000	324370890	19100	19100	19100	19100	0
362	20230613	130900	324370890	19100	19100	19100	19100	0
363	20230613	130800	324370890	19100	19100	19100	19100	535
364	20230613	130700	314152390	19100	19100	19100	19100	0
365	20230613	130600	314152390	19100	19100	19100	19100	0
366	20230613	130500	314152390	19100	19090	19100	19090	46
367	20230613	130400	313273840	19080	19080	19080	19080	103
368	20230613	130300	311308600	19080	19080	19080	19080	1
369	20230613	130200	311289520	19100	19100	19100	19100	0
370	20230613	130100	311289520	19100	19080	19100	19080	6
371	20230613	130000	311175020	19080	19080	19080	19080	0
372	20230613	125900	311175020	19080	19080	19080	19080	3
373	20230613	125800	311117780	19060	19060	19060	19060	0
374	20230613	125700	311117780	19060	19060	19060	19060	0
375	20230613	125600	311117780	19060	19060	19060	19060	1
376	20230613	125500	311098720	19070	19070	19070	19070	1
377	20230613	125400	311079650	19060	19060	19060	19060	50
378	20230613	125300	310126650	19060	19060	19060	19060	2
379	20230613	125200	310088530	19060	19060	19060	19060	0
380	20230613	125100	310088530	19060	19060	19060	19060	0
381	20230613	125000	310088530	19060	19060	19060	19060	23
382	20230613	124900	309650150	19060	19060	19060	19060	22
383	20230613	124800	309230830	19060	19070	19070	19060	601
384	20230613	124700	297769970	19070	19070	19070	19070	0
385	20230613	124600	297769970	19070	19070	19070	19070	0
386	20230613	124500	297769970	19070	19070	19070	19070	0
387	20230613	124400	297769970	19070	19070	19070	19070	0
388	20230613	124300	297769970	19070	19070	19070	19070	0
389	20230613	124200	297769970	19070	19070	19070	19070	6
390	20230613	124100	297655550	19070	19070	19070	19070	0
391	20230613	124000	297655550	19070	19070	19070	19070	1
392	20230613	123900	297636480	19070	19070	19070	19070	0
393	20230613	123800	297636480	19070	19070	19070	19070	2
394	20230613	123700	297598340	19070	19070	19070	19070	6
395	20230613	123600	297483920	19070	19070	19070	19070	4
396	20230613	123500	297407640	19060	19060	19060	19060	0
397	20230613	123400	297407640	19060	19060	19060	19060	0
398	20230613	123300	297407640	19060	19060	19060	19060	0
399	20230613	123200	297407640	19060	19060	19060	19060	0
400	20230613	123100	297407640	19060	19060	19060	19060	0
401	20230613	123000	297407640	19060	19060	19060	19060	0
402	20230613	122900	297407640	19060	19060	19060	19060	0
403	20230613	122800	297407640	19060	19060	19060	19060	0
404	20230613	122700	297407640	19060	19060	19060	19060	0
405	20230613	122600	297407640	19060	19060	19060	19060	0
406	20230613	122500	297407640	19060	19060	19060	19060	0
407	20230613	122400	297407640	19060	19060	19060	19060	1
408	20230613	122300	297388580	19060	19060	19060	19060	22
409	20230613	122200	296969260	19100	19060	19100	19060	434
410	20230613	122100	288681200	19060	19070	19070	19060	164
411	20230613	122000	285553770	19070	19070	19070	19070	22
412	20230613	121900	285134230	19070	19070	19070	19070	1
413	20230613	121800	285115160	19070	19080	19080	19070	29
414	20230613	121700	284561850	19080	19080	19080	19080	0
415	20230613	121600	284561850	19080	19080	19080	19080	10
416	20230613	121500	284371050	19100	19100	19100	19100	0
417	20230613	121400	284371050	19100	19100	19100	19100	0
418	20230613	121300	284371050	19100	19130	19130	19100	474
419	20230613	121200	275309150	19170	19170	19170	19170	0
420	20230613	121100	275309150	19170	19170	19170	19170	0
421	20230613	121000	275309150	19170	19170	19170	19170	0
422	20230613	120900	275309150	19170	19170	19170	19170	0
423	20230613	120800	275309150	19170	19170	19170	19170	0
424	20230613	120700	275309150	19170	19170	19170	19170	0
425	20230613	120600	275309150	19170	19170	19170	19170	1
426	20230613	120500	275289980	19170	19170	19170	19170	0
427	20230613	120400	275289980	19170	19170	19170	19170	0
428	20230613	120300	275289980	19170	19170	19170	19170	0
429	20230613	120200	275289980	19170	19170	19170	19170	0
430	20230613	120100	275289980	19170	19170	19170	19170	0
431	20230613	120000	275289980	19170	19170	19170	19170	0
432	20230613	115900	275289980	19170	19170	19170	19170	0
433	20230613	115800	275289980	19170	19170	19170	19170	20
434	20230613	115700	274906580	19180	19180	19180	19180	4
435	20230613	115600	274829860	19170	19170	19170	19170	1
436	20230613	115500	274810690	19120	19120	19120	19120	0
437	20230613	115400	274810690	19120	19120	19120	19120	0
438	20230613	115300	274810690	19120	19120	19120	19120	1
439	20230613	115200	274791570	19190	19190	19190	19190	0
440	20230613	115100	274791570	19190	19190	19190	19190	0
441	20230613	115000	274791570	19190	19190	19190	19190	0
442	20230613	114900	274791570	19190	19190	19190	19190	0
443	20230613	114800	274791570	19190	19190	19190	19190	0
444	20230613	114700	274791570	19190	19190	19190	19190	0
445	20230613	114600	274791570	19190	19160	19190	19160	3
446	20230613	114500	274734060	19120	19120	19120	19120	30
447	20230613	114400	274160460	19120	19150	19150	19120	1305
448	20230613	114300	249197500	19150	19170	19170	19150	121
449	20230613	114200	246878360	19200	19200	19200	19200	0
450	20230613	114100	246878360	19200	19200	19200	19200	0
451	20230613	114000	246878360	19200	19200	19200	19200	0
452	20230613	113900	246878360	19200	19160	19200	19160	6
453	20230613	113800	246763220	19160	19160	19160	19160	1
454	20230613	113700	246744060	19160	19170	19170	19160	40
455	20230613	113600	245977650	19170	19170	19170	19170	1
456	20230613	113500	245958480	19170	19170	19170	19170	51
457	20230613	113400	244980810	19170	19170	19170	19170	0
458	20230613	113300	244980810	19170	19170	19170	19170	0
459	20230613	113200	244980810	19170	19170	19170	19170	0
460	20230613	113100	244980810	19170	19170	19170	19170	0
461	20230613	113000	244980810	19170	19170	19170	19170	0
462	20230613	112900	244980810	19170	19170	19170	19170	0
463	20230613	112800	244980810	19170	19170	19170	19170	1
464	20230613	112700	244961640	19170	19170	19170	19170	2
465	20230613	112600	244923300	19200	19200	19210	19200	38
466	20230613	112500	244193680	19220	19220	19220	19220	1
467	20230613	112400	244174460	19230	19200	19230	19200	50
468	20230613	112300	243213140	19200	19200	19200	19200	0
469	20230613	112200	243213140	19200	19200	19200	19200	1
470	20230613	112100	243193940	19160	19200	19200	19160	11
471	20230613	112000	242983140	19200	19200	19200	19200	0
472	20230613	111900	242983140	19200	19200	19200	19200	0
473	20230613	111800	242983140	19200	19200	19200	19200	4
474	20230613	111700	242906340	19200	19200	19200	19200	0
475	20230613	111600	242906340	19200	19200	19200	19200	25
476	20230613	111500	242426340	19160	19160	19160	19160	131
477	20230613	111400	239916380	19160	19190	19200	19160	110
478	20230613	111300	237806530	19190	19230	19230	19190	52
479	20230613	111200	236806650	19230	19220	19230	19220	20
480	20230613	111100	236422070	19230	19230	19230	19230	0
481	20230613	111000	236422070	19230	19230	19230	19230	0
482	20230613	110900	236422070	19230	19230	19230	19230	0
483	20230613	110800	236422070	19230	19230	19230	19230	0
484	20230613	110700	236422070	19230	19230	19230	19230	0
485	20230613	110600	236422070	19230	19230	19230	19230	50
486	20230613	110500	235460570	19230	19220	19230	19210	66
487	20230613	110400	234192130	19210	19210	19210	19210	0
488	20230613	110300	234192130	19210	19190	19210	19190	80
489	20230613	110200	232656330	19190	19190	19190	19190	4
490	20230613	110100	232579570	19190	19190	19190	19190	0
491	20230613	110000	232579570	19190	19190	19190	19190	3
492	20230613	105900	232522000	19150	19150	19150	19150	0
493	20230613	105800	232522000	19150	19150	19150	19150	0
494	20230613	105700	232522000	19150	19150	19150	19150	0
495	20230613	105600	232522000	19150	19150	19150	19150	50
496	20230613	105500	231564500	19140	19130	19140	19130	30
497	20230613	105400	230990310	19140	19140	19140	19140	71
498	20230613	105300	229631370	19150	19150	19150	19150	105
499	20230613	105200	227620620	19150	19150	19150	19150	0
500	20230613	105100	227620620	19150	19150	19150	19150	13
501	20230613	105000	227371670	19150	19150	19150	19150	0
502	20230613	104900	227371670	19150	19150	19150	19150	1
503	20230613	104800	227352520	19140	19140	19140	19140	0
504	20230613	104700	227352520	19140	19150	19150	19140	52
505	20230613	104600	226357100	19140	19140	19140	19140	0
506	20230613	104500	226357100	19140	19140	19140	19140	0
507	20230613	104400	226357100	19140	19140	19140	19140	0
508	20230613	104300	226357100	19140	19140	19140	19140	0
509	20230613	104200	226357100	19140	19140	19140	19140	0
510	20230613	104100	226357100	19140	19210	19220	19140	5
511	20230613	104000	226261140	19140	19140	19140	19140	5
512	20230613	103900	226165440	19140	19150	19150	19140	10
513	20230613	103800	225974020	19180	19220	19220	19180	33
514	20230613	103700	225341000	19220	19150	19220	19150	175
515	20230613	103600	221989680	19240	19240	19240	19240	0
516	20230613	103500	221989680	19240	19240	19240	19240	0
517	20230613	103400	221989680	19240	19240	19240	19240	2
518	20230613	103300	221951200	19240	19240	19240	19240	0
519	20230613	103200	221951200	19240	19200	19240	19200	2
520	20230613	103100	221912760	19140	19140	19140	19140	5
521	20230613	103000	221817060	19140	19140	19140	19140	0
522	20230613	102900	221817060	19140	19140	19140	19140	39
523	20230613	102800	221070600	19140	19150	19150	19140	5
524	20230613	102700	220974890	19240	19120	19240	19120	104
525	20230613	102600	218985930	19140	19140	19140	19140	40
526	20230613	102500	218220330	19140	19140	19160	19140	255
527	20230613	102400	213339570	19120	19220	19220	19120	121
528	20230613	102300	211016050	19240	19270	19280	19240	473
529	20230613	102200	201911910	19280	19280	19280	19280	3
530	20230613	102100	201854070	19280	19250	19280	19250	12
531	20230613	102000	201622860	19260	19280	19280	19260	54
532	20230613	101900	200582180	19320	19320	19320	19320	1
533	20230613	101800	200562860	19320	19320	19320	19320	17
534	20230613	101700	200234420	19330	19330	19330	19330	2
535	20230613	101600	200195760	19330	19300	19330	19250	248
536	20230613	101500	195412820	19250	19310	19310	19250	408
537	20230613	101400	187543760	19300	19250	19300	19250	137
538	20230613	101300	184902180	19240	19170	19240	19150	390
539	20230613	101200	177415440	19160	19090	19160	19090	2553
540	20230613	101100	128613170	19070	19070	19070	19070	105
541	20230613	101000	126610820	19070	19070	19070	19070	0
542	20230613	100900	126610820	19070	19070	19070	19070	68
543	20230613	100800	125314060	19060	19060	19060	19060	97
544	20230613	100700	123465240	19060	19060	19060	19060	88
545	20230613	100600	121787960	19060	19060	19060	19060	0
546	20230613	100500	121787960	19060	19060	19060	19060	43
547	20230613	100400	120968380	19060	19060	19060	19060	19
548	20230613	100300	120606240	19030	19070	19070	19030	889
549	20230613	100200	103677830	19090	19090	19090	19090	0
550	20230613	100100	103677830	19090	19090	19090	19090	55
551	20230613	100000	102627880	19100	19100	19100	19100	10
552	20230613	095900	102436880	19080	19100	19100	19080	35
553	20230613	095800	101768780	19070	19090	19090	19070	19
554	20230613	095700	101406350	19090	19090	19090	19090	60
555	20230613	095600	100260950	19080	19070	19080	19070	12
556	20230613	095500	100032010	19070	19060	19070	19050	758
557	20230613	095400	85588790	19060	19060	19060	19060	10
558	20230613	095300	85398190	19060	19060	19060	19060	0
559	20230613	095200	85398190	19060	19060	19060	19060	0
560	20230613	095100	85398190	19060	19060	19060	19060	0
561	20230613	095000	85398190	19060	19060	19060	19060	0
562	20230613	094900	85398190	19060	19060	19060	19060	41
563	20230613	094800	84616730	19060	19060	19060	19060	0
564	20230613	094700	84616730	19060	19060	19060	19060	50
565	20230613	094600	83663730	19060	19060	19060	19060	0
566	20230613	094500	83663730	19060	19060	19060	19060	1
567	20230613	094400	83644670	19060	19060	19060	19060	41
568	20230613	094300	82863210	19060	19060	19060	19060	0
569	20230613	094200	82863210	19060	19060	19060	19060	23
570	20230613	094100	82424830	19060	19060	19060	19060	41
571	20230613	094000	81643370	19040	19040	19040	19040	10
572	20230613	093900	81452970	19040	19030	19040	19030	100
573	20230613	093800	79549470	19030	19100	19100	19030	794
574	20230613	093700	64415490	19100	19100	19100	19100	24
575	20230613	093600	63957090	19100	19100	19100	19100	0
576	20230613	093500	63957090	19100	19100	19100	19100	0
577	20230613	093400	63957090	19100	19100	19100	19100	0
578	20230613	093300	63957090	19100	19100	19100	19100	0
579	20230613	093200	63957090	19100	19100	19100	19100	0
580	20230613	093100	63957090	19100	19100	19100	19100	1
581	20230613	093000	63937990	19150	19150	19150	19150	0
582	20230613	092900	63937990	19150	19150	19150	19150	0
583	20230613	092800	63937990	19150	19150	19150	19150	0
584	20230613	092700	63937990	19150	19090	19150	19090	183
585	20230613	092600	60437320	19060	19060	19060	19060	73
586	20230613	092500	59045940	19060	19060	19060	19060	50
587	20230613	092400	58092940	19060	19050	19060	19050	20
588	20230613	092300	57711840	19040	19030	19040	19030	12
589	20230613	092200	57483380	19010	19010	19010	19010	15
590	20230613	092100	57198230	19030	19020	19030	19020	20
591	20230613	092000	56817730	19010	19020	19020	19010	1000
592	20230613	091900	37805410	19010	19010	19010	19010	50
593	20230613	091800	36854910	19010	19010	19010	19010	0
594	20230613	091700	36854910	19010	19070	19100	19010	1165
595	20230613	091600	14606250	19070	19070	19070	19070	2
596	20230613	091500	14568110	19000	19070	19070	19000	101
597	20230613	091400	12649040	19000	19000	19000	19000	29
598	20230613	091300	12098040	19000	19000	19000	19000	0
599	20230613	091200	12098040	19000	19000	19000	19000	0
600	20230613	091100	12098040	19000	19000	19000	19000	60
601	20230613	091000	10958040	18940	18920	18940	18900	98
602	20230613	090900	9104890	18900	18900	18900	18900	0
603	20230613	090800	9104890	18900	18900	18900	18900	0
604	20230613	090700	9104890	18900	18940	18940	18900	227
605	20230613	090600	4811210	18910	18910	18910	18910	9
606	20230613	090500	4641020	18910	18910	18910	18910	90
607	20230613	090400	2939120	18940	18940	18940	18940	41
608	20230613	090300	2162580	18970	18970	18970	18970	40
609	20230613	090200	1403780	18970	18970	18970	18970	20
610	20230613	090100	1024380	18970	18970	18970	18970	0
611	20230613	090000	1024380	18970	18970	18970	18970	54