KissMeData/216080/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193100	531409190	18980	18980	18980	18980	243
3	20230612	193000	531409190	18980	18980	18980	18980	0
4	20230612	192900	531409190	18980	18980	18980	18980	0
5	20230612	192800	531409190	18980	18980	18980	18980	0
6	20230612	192700	531409190	18980	18980	18980	18980	0
7	20230612	192600	531409190	18980	18980	18980	18980	0
8	20230612	192500	531409190	18980	18980	18980	18980	0
9	20230612	192400	531409190	18980	18980	18980	18980	0
10	20230612	192300	531409190	18980	18980	18980	18980	0
11	20230612	192200	531409190	18980	18980	18980	18980	0
12	20230612	192100	531409190	18980	18980	18980	18980	0
13	20230612	192000	531409190	18980	18980	18980	18980	0
14	20230612	191900	531409190	18980	18980	18980	18980	0
15	20230612	191800	531409190	18980	18980	18980	18980	0
16	20230612	191700	531409190	18980	18980	18980	18980	0
17	20230612	191600	531409190	18980	18980	18980	18980	0
18	20230612	191500	531409190	18980	18980	18980	18980	0
19	20230612	191400	531409190	18980	18980	18980	18980	0
20	20230612	191300	531409190	18980	18980	18980	18980	0
21	20230612	191200	531409190	18980	18980	18980	18980	0
22	20230612	191100	531409190	18980	18980	18980	18980	0
23	20230612	191000	531409190	18980	18980	18980	18980	0
24	20230612	190900	531409190	18980	18980	18980	18980	0
25	20230612	190800	531409190	18980	18980	18980	18980	0
26	20230612	190700	531409190	18980	18980	18980	18980	0
27	20230612	190600	531409190	18980	18980	18980	18980	0
28	20230612	190500	531409190	18980	18980	18980	18980	0
29	20230612	190400	531409190	18980	18980	18980	18980	0
30	20230612	190300	531409190	18980	18980	18980	18980	0
31	20230612	190200	531409190	18980	18980	18980	18980	0
32	20230612	190100	531409190	18980	18980	18980	18980	243
33	20230612	190000	531409190	18980	18980	18980	18980	0
34	20230612	185900	531409190	18980	18980	18980	18980	0
35	20230612	185800	531409190	18980	18980	18980	18980	0
36	20230612	185700	531409190	18980	18980	18980	18980	0
37	20230612	185600	531409190	18980	18980	18980	18980	0
38	20230612	185500	531409190	18980	18980	18980	18980	0
39	20230612	185400	531409190	18980	18980	18980	18980	0
40	20230612	185300	531409190	18980	18980	18980	18980	0
41	20230612	185200	531409190	18980	18980	18980	18980	0
42	20230612	185100	531409190	18980	18980	18980	18980	0
43	20230612	185000	531409190	18980	18980	18980	18980	0
44	20230612	184900	531409190	18980	18980	18980	18980	0
45	20230612	184800	531409190	18980	18980	18980	18980	0
46	20230612	184700	531409190	18980	18980	18980	18980	0
47	20230612	184600	531409190	18980	18980	18980	18980	0
48	20230612	184500	531409190	18980	18980	18980	18980	0
49	20230612	184400	531409190	18980	18980	18980	18980	0
50	20230612	184300	531409190	18980	18980	18980	18980	0
51	20230612	184200	531409190	18980	18980	18980	18980	0
52	20230612	184100	531409190	18980	18980	18980	18980	0
53	20230612	184000	531409190	18980	18980	18980	18980	0
54	20230612	183900	531409190	18980	18980	18980	18980	0
55	20230612	183800	531409190	18980	18980	18980	18980	0
56	20230612	183700	531409190	18980	18980	18980	18980	0
57	20230612	183600	531409190	18980	18980	18980	18980	0
58	20230612	183500	531409190	18980	18980	18980	18980	0
59	20230612	183400	531409190	18980	18980	18980	18980	0
60	20230612	183300	531409190	18980	18980	18980	18980	0
61	20230612	183200	531409190	18980	18980	18980	18980	0
62	20230612	183100	531409190	18980	18980	18980	18980	243
63	20230612	183000	531409190	18980	18980	18980	18980	0
64	20230612	182900	531409190	18980	18980	18980	18980	0
65	20230612	182800	531409190	18980	18980	18980	18980	0
66	20230612	182700	531409190	18980	18980	18980	18980	0
67	20230612	182600	531409190	18980	18980	18980	18980	0
68	20230612	182500	531409190	18980	18980	18980	18980	0
69	20230612	182400	531409190	18980	18980	18980	18980	0
70	20230612	182300	531409190	18980	18980	18980	18980	0
71	20230612	182200	531409190	18980	18980	18980	18980	0
72	20230612	182100	531409190	18980	18980	18980	18980	0
73	20230612	182000	531409190	18980	18980	18980	18980	0
74	20230612	181900	531409190	18980	18980	18980	18980	0
75	20230612	181800	531409190	18980	18980	18980	18980	0
76	20230612	181700	531409190	18980	18980	18980	18980	0
77	20230612	181600	531409190	18980	18980	18980	18980	0
78	20230612	181500	531409190	18980	18980	18980	18980	0
79	20230612	181400	531409190	18980	18980	18980	18980	0
80	20230612	181300	531409190	18980	18980	18980	18980	0
81	20230612	181200	531409190	18980	18980	18980	18980	0
82	20230612	181100	531409190	18980	18980	18980	18980	0
83	20230612	181000	531409190	18980	18980	18980	18980	0
84	20230612	180900	531409190	18980	18980	18980	18980	0
85	20230612	180800	531409190	18980	18980	18980	18980	0
86	20230612	180700	531409190	18980	18980	18980	18980	0
87	20230612	180600	531409190	18980	18980	18980	18980	0
88	20230612	180500	531409190	18980	18980	18980	18980	0
89	20230612	180400	531409190	18980	18980	18980	18980	0
90	20230612	180300	531409190	18980	18980	18980	18980	0
91	20230612	180200	531409190	18980	18980	18980	18980	0
92	20230612	180100	531409190	18980	18980	18980	18980	243
93	20230612	180000	531409190	18980	18980	18980	18980	0
94	20230612	175900	531409190	18980	18980	18980	18980	0
95	20230612	175800	531409190	18980	18980	18980	18980	0
96	20230612	175700	531409190	18980	18980	18980	18980	0
97	20230612	175600	531409190	18980	18980	18980	18980	0
98	20230612	175500	531409190	18980	18980	18980	18980	0
99	20230612	175400	531409190	18980	18980	18980	18980	0
100	20230612	175300	531409190	18980	18980	18980	18980	0
101	20230612	175200	531409190	18980	18980	18980	18980	0
102	20230612	175100	531409190	18980	18980	18980	18980	0
103	20230612	175000	531409190	18980	18980	18980	18980	0
104	20230612	174900	531409190	18980	18980	18980	18980	0
105	20230612	174800	531409190	18980	18980	18980	18980	0
106	20230612	174700	531409190	18980	18980	18980	18980	0
107	20230612	174600	531409190	18980	18980	18980	18980	0
108	20230612	174500	531409190	18980	18980	18980	18980	0
109	20230612	174400	531409190	18980	18980	18980	18980	0
110	20230612	174300	531409190	18980	18980	18980	18980	0
111	20230612	174200	531409190	18980	18980	18980	18980	0
112	20230612	174100	531409190	18980	18980	18980	18980	0
113	20230612	174000	531409190	18980	18980	18980	18980	0
114	20230612	173900	531409190	18980	18980	18980	18980	0
115	20230612	173800	531409190	18980	18980	18980	18980	0
116	20230612	173700	531409190	18980	18980	18980	18980	0
117	20230612	173600	531409190	18980	18980	18980	18980	0
118	20230612	173500	531409190	18980	18980	18980	18980	0
119	20230612	173400	531409190	18980	18980	18980	18980	0
120	20230612	173300	531409190	18980	18980	18980	18980	0
121	20230612	173200	531409190	18980	18980	18980	18980	0
122	20230612	173100	531409190	18980	18980	18980	18980	243
123	20230612	173000	531409190	18980	18980	18980	18980	0
124	20230612	172900	531409190	18980	18980	18980	18980	0
125	20230612	172800	531409190	18980	18980	18980	18980	0
126	20230612	172700	531409190	18980	18980	18980	18980	0
127	20230612	172600	531409190	18980	18980	18980	18980	0
128	20230612	172500	531409190	18980	18980	18980	18980	0
129	20230612	172400	531409190	18980	18980	18980	18980	0
130	20230612	172300	531409190	18980	18980	18980	18980	0
131	20230612	172200	531409190	18980	18980	18980	18980	0
132	20230612	172100	531409190	18980	18980	18980	18980	0
133	20230612	172000	531409190	18980	18980	18980	18980	0
134	20230612	171900	531409190	18980	18980	18980	18980	0
135	20230612	171800	531409190	18980	18980	18980	18980	0
136	20230612	171700	531409190	18980	18980	18980	18980	0
137	20230612	171600	531409190	18980	18980	18980	18980	0
138	20230612	171500	531409190	18980	18980	18980	18980	0
139	20230612	171400	531409190	18980	18980	18980	18980	0
140	20230612	171300	531409190	18980	18980	18980	18980	0
141	20230612	171200	531409190	18980	18980	18980	18980	0
142	20230612	171100	531409190	18980	18980	18980	18980	0
143	20230612	171000	531409190	18980	18980	18980	18980	0
144	20230612	170900	531409190	18980	18980	18980	18980	0
145	20230612	170800	531409190	18980	18980	18980	18980	0
146	20230612	170700	531409190	18980	18980	18980	18980	0
147	20230612	170600	531409190	18980	18980	18980	18980	0
148	20230612	170500	531409190	18980	18980	18980	18980	0
149	20230612	170400	531409190	18980	18980	18980	18980	0
150	20230612	170300	531409190	18980	18980	18980	18980	0
151	20230612	170200	531409190	18980	18980	18980	18980	0
152	20230612	170100	531409190	18980	18980	18980	18980	243
153	20230612	170000	531409190	18980	18980	18980	18980	0
154	20230612	165900	531409190	18980	18980	18980	18980	0
155	20230612	165800	531409190	18980	18980	18980	18980	0
156	20230612	165700	531409190	18980	18980	18980	18980	0
157	20230612	165600	531409190	18980	18980	18980	18980	0
158	20230612	165500	531409190	18980	18980	18980	18980	0
159	20230612	165400	531409190	18980	18980	18980	18980	0
160	20230612	165300	531409190	18980	18980	18980	18980	0
161	20230612	165200	531409190	18980	18980	18980	18980	0
162	20230612	165100	531409190	18980	18980	18980	18980	0
163	20230612	165000	531409190	18980	18980	18980	18980	0
164	20230612	164900	531409190	18980	18980	18980	18980	0
165	20230612	164800	531409190	18980	18980	18980	18980	0
166	20230612	164700	531409190	18980	18980	18980	18980	0
167	20230612	164600	531409190	18980	18980	18980	18980	0
168	20230612	164500	531409190	18980	18980	18980	18980	0
169	20230612	164400	531409190	18980	18980	18980	18980	0
170	20230612	164300	531409190	18980	18980	18980	18980	0
171	20230612	164200	531409190	18980	18980	18980	18980	0
172	20230612	164100	531409190	18980	18980	18980	18980	0
173	20230612	164000	531409190	18980	18980	18980	18980	0
174	20230612	163900	531409190	18980	18980	18980	18980	0
175	20230612	163800	531409190	18980	18980	18980	18980	0
176	20230612	163700	531409190	18980	18980	18980	18980	0
177	20230612	163600	531409190	18980	18980	18980	18980	0
178	20230612	163500	531409190	18980	18980	18980	18980	0
179	20230612	163400	531409190	18980	18980	18980	18980	0
180	20230612	163300	531409190	18980	18980	18980	18980	0
181	20230612	163200	531409190	18980	18980	18980	18980	0
182	20230612	163100	531409190	18980	18980	18980	18980	243
183	20230612	163000	531409190	18980	18980	18980	18980	0
184	20230612	162900	531409190	18980	18980	18980	18980	0
185	20230612	162800	531409190	18980	18980	18980	18980	0
186	20230612	162700	531409190	18980	18980	18980	18980	0
187	20230612	162600	531409190	18980	18980	18980	18980	0
188	20230612	162500	531409190	18980	18980	18980	18980	0
189	20230612	162400	531409190	18980	18980	18980	18980	0
190	20230612	162300	531409190	18980	18980	18980	18980	0
191	20230612	162200	531409190	18980	18980	18980	18980	0
192	20230612	162100	531409190	18980	18980	18980	18980	0
193	20230612	162000	531409190	18980	18980	18980	18980	0
194	20230612	161900	531409190	18980	18980	18980	18980	0
195	20230612	161800	531409190	18980	18980	18980	18980	0
196	20230612	161700	531409190	18980	18980	18980	18980	0
197	20230612	161600	531409190	18980	18980	18980	18980	0
198	20230612	161500	531409190	18980	18980	18980	18980	0
199	20230612	161400	531409190	18980	18980	18980	18980	0
200	20230612	161300	531409190	18980	18980	18980	18980	0
201	20230612	161200	531409190	18980	18980	18980	18980	0
202	20230612	161100	531409190	18980	18980	18980	18980	0
203	20230612	161000	531409190	18980	18980	18980	18980	0
204	20230612	160900	531409190	18980	18980	18980	18980	0
205	20230612	160800	531409190	18980	18980	18980	18980	0
206	20230612	160700	531409190	18980	18980	18980	18980	0
207	20230612	160600	531409190	18980	18980	18980	18980	0
208	20230612	160500	531409190	18980	18980	18980	18980	0
209	20230612	160400	531409190	18980	18980	18980	18980	0
210	20230612	160300	531409190	18980	18980	18980	18980	0
211	20230612	160200	531409190	18980	18980	18980	18980	0
212	20230612	160100	531409190	18980	18980	18980	18980	243
213	20230612	160000	531409190	18980	18980	18980	18980	0
214	20230612	155900	531409190	18980	18980	18980	18980	0
215	20230612	155800	531409190	18980	18980	18980	18980	0
216	20230612	155700	531409190	18980	18980	18980	18980	0
217	20230612	155600	531409190	18980	18980	18980	18980	0
218	20230612	155500	531409190	18980	18980	18980	18980	0
219	20230612	155400	531409190	18980	18980	18980	18980	0
220	20230612	155300	531409190	18980	18980	18980	18980	0
221	20230612	155200	531409190	18980	18980	18980	18980	0
222	20230612	155100	531409190	18980	18980	18980	18980	0
223	20230612	155000	531409190	18980	18980	18980	18980	0
224	20230612	154900	531409190	18980	18980	18980	18980	0
225	20230612	154800	531409190	18980	18980	18980	18980	0
226	20230612	154700	531409190	18980	18980	18980	18980	0
227	20230612	154600	531409190	18980	18980	18980	18980	0
228	20230612	154500	531409190	18980	18980	18980	18980	0
229	20230612	154400	531409190	18980	18980	18980	18980	0
230	20230612	154300	531409190	18980	18980	18980	18980	0
231	20230612	154200	531409190	18980	18980	18980	18980	0
232	20230612	154100	531409190	18980	18980	18980	18980	0
233	20230612	154000	531409190	18980	18980	18980	18980	0
234	20230612	153900	531409190	18980	18980	18980	18980	0
235	20230612	153800	531409190	18980	18980	18980	18980	0
236	20230612	153700	531409190	18980	18980	18980	18980	0
237	20230612	153600	531409190	18980	18980	18980	18980	0
238	20230612	153500	531409190	18980	18980	18980	18980	0
239	20230612	153400	531409190	18980	18980	18980	18980	0
240	20230612	153300	531409190	18980	18980	18980	18980	0
241	20230612	153200	531409190	18980	18980	18980	18980	0
242	20230612	153100	531409190	18980	18980	18980	18980	243
243	20230612	153000	531409190	18980	18980	18980	18980	243
244	20230612	152900	526797050	18980	18980	18980	18980	0
245	20230612	152800	526797050	18980	18980	18980	18980	0
246	20230612	152700	526797050	18980	18980	18980	18980	0
247	20230612	152600	526797050	18980	18980	18980	18980	0
248	20230612	152500	526797050	18980	18980	18980	18980	0
249	20230612	152400	526797050	18980	18980	18980	18980	0
250	20230612	152300	526797050	18980	18980	18980	18980	0
251	20230612	152200	526797050	18980	18980	18980	18980	0
252	20230612	152100	526797050	18980	18980	18980	18980	0
253	20230612	152000	526797050	18980	18980	18980	18980	0
254	20230612	151900	526797050	18980	18980	18980	18950	112
255	20230612	151800	524673890	18970	18980	18980	18970	480
256	20230612	151700	515563650	18980	18980	18980	18980	0
257	20230612	151600	515563650	18980	18980	18980	18980	10
258	20230612	151500	515373850	18980	18980	18980	18980	0
259	20230612	151400	515373850	18980	18980	18980	18980	0
260	20230612	151300	515373850	18980	18980	18980	18980	0
261	20230612	151200	515373850	18980	18980	18980	18980	0
262	20230612	151100	515373850	18980	18980	18980	18980	0
263	20230612	151000	515373850	18980	18980	18980	18980	0
264	20230612	150900	515373850	18980	18980	18980	18980	2
265	20230612	150800	515335890	18980	18980	18980	18980	15
266	20230612	150700	515051190	18980	18980	18980	18980	0
267	20230612	150600	515051190	18980	18960	18980	18960	61
268	20230612	150500	513894090	18950	18960	18960	18950	2
269	20230612	150400	513856180	18960	18960	18960	18960	42
270	20230612	150300	513059860	18970	18970	18970	18970	34
271	20230612	150200	512414880	18960	18960	18960	18960	0
272	20230612	150100	512414880	18960	18960	18960	18960	2
273	20230612	150000	512376960	18960	18960	18960	18960	1
274	20230612	145900	512358000	18960	18960	18960	18960	1
275	20230612	145800	512339040	18960	18950	18960	18950	9
276	20230612	145700	512168480	18960	18970	18970	18960	42
277	20230612	145600	511372150	18970	18970	18970	18970	0
278	20230612	145500	511372150	18970	18970	18970	18970	0
279	20230612	145400	511372150	18970	18970	18970	18970	1
280	20230612	145300	511353180	18970	18970	18970	18970	36
281	20230612	145200	510670260	18950	18950	18950	18950	0
282	20230612	145100	510670260	18950	18950	18950	18950	0
283	20230612	145000	510670260	18950	18950	18950	18950	0
284	20230612	144900	510670260	18950	18950	18950	18950	0
285	20230612	144800	510670260	18950	18950	18950	18950	4
286	20230612	144700	510594460	18950	18960	18960	18950	21
287	20230612	144600	510196400	18970	18970	18970	18970	0
288	20230612	144500	510196400	18970	18970	18970	18970	0
289	20230612	144400	510196400	18970	18970	18970	18970	1
290	20230612	144300	510177430	18970	18970	18970	18970	10
291	20230612	144200	509987730	18970	18970	18970	18970	5
292	20230612	144100	509892880	18970	18970	18970	18970	20
293	20230612	144000	509513480	18970	18970	18970	18970	50
294	20230612	143900	508564980	18980	18980	18980	18980	0
295	20230612	143800	508564980	18980	18980	18980	18980	2
296	20230612	143700	508527020	18980	18980	18980	18980	0
297	20230612	143600	508527020	18980	18980	18980	18980	51
298	20230612	143500	507559040	18940	18940	18940	18940	0
299	20230612	143400	507559040	18940	18940	18940	18940	250
300	20230612	143300	502824040	18980	18980	18980	18980	0
301	20230612	143200	502824040	18980	18980	18980	18980	0
302	20230612	143100	502824040	18980	18980	18980	18980	0
303	20230612	143000	502824040	18980	18980	18980	18980	0
304	20230612	142900	502824040	18980	18980	18980	18980	0
305	20230612	142800	502824040	18980	18980	18980	18980	0
306	20230612	142700	502824040	18980	18980	18980	18980	20
307	20230612	142600	502444440	18940	18940	18940	18940	0
308	20230612	142500	502444440	18940	18950	18950	18940	40
309	20230612	142400	501686590	18950	18980	18980	18950	528
310	20230612	142300	491679400	18980	18980	18980	18980	0
311	20230612	142200	491679400	18980	18980	18980	18980	0
312	20230612	142100	491679400	18980	18980	18980	18980	0
313	20230612	142000	491679400	18980	18980	18980	18980	0
314	20230612	141900	491679400	18980	18980	18980	18980	0
315	20230612	141800	491679400	18980	18980	18980	18980	1
316	20230612	141700	491660420	18940	18960	18960	18940	49
317	20230612	141600	490732230	18970	18980	18980	18970	51
318	20230612	141500	489764260	18980	18980	18980	18980	0
319	20230612	141400	489764260	18980	18980	18980	18980	10
320	20230612	141300	489574460	18980	18980	18980	18980	0
321	20230612	141200	489574460	18980	18980	18980	18980	0
322	20230612	141100	489574460	18980	18980	18980	18980	0
323	20230612	141000	489574460	18980	18980	18980	18980	0
324	20230612	140900	489574460	18980	18980	18980	18980	0
325	20230612	140800	489574460	18980	18980	18980	18980	0
326	20230612	140700	489574460	18980	18980	18980	18980	1
327	20230612	140600	489555480	18940	18940	18940	18940	0
328	20230612	140500	489555480	18940	18940	18940	18940	0
329	20230612	140400	489555480	18940	18950	18950	18940	328
330	20230612	140300	483343100	18940	18940	18940	18940	0
331	20230612	140200	483343100	18940	18950	18950	18940	420
332	20230612	140100	475388090	18950	18950	18950	18950	0
333	20230612	140000	475388090	18950	18950	18950	18950	20
334	20230612	135900	475009090	18990	18990	18990	18950	727
335	20230612	135800	461223360	18990	18990	18990	18990	274
336	20230612	135700	456020100	19000	19000	19000	19000	15
337	20230612	135600	455735100	19010	19010	19010	19010	0
338	20230612	135500	455735100	19010	19010	19010	19010	0
339	20230612	135400	455735100	19010	19010	19010	19010	0
340	20230612	135300	455735100	19010	19010	19010	19010	1
341	20230612	135200	455716090	18950	18950	18950	18950	0
342	20230612	135100	455716090	18950	18970	18970	18950	180
343	20230612	135000	452305070	19010	19010	19010	19010	1
344	20230612	134900	452286060	18970	18980	18980	18970	1504
345	20230612	134800	423740320	19010	18980	19010	18970	51
346	20230612	134700	422772740	18990	18990	18990	18990	1
347	20230612	134600	422753750	19020	19020	19020	19020	0
348	20230612	134500	422753750	19020	19020	19020	19020	0
349	20230612	134400	422753750	19020	19020	19020	19020	0
350	20230612	134300	422753750	19020	19020	19020	19020	0
351	20230612	134200	422753750	19020	19020	19020	19020	0
352	20230612	134100	422753750	19020	19000	19020	19000	11
353	20230612	134000	422544730	19020	19020	19020	19020	0
354	20230612	133900	422544730	19020	19020	19020	19020	1
355	20230612	133800	422525710	19030	19030	19030	19030	0
356	20230612	133700	422525710	19030	19030	19030	19030	0
357	20230612	133600	422525710	19030	19030	19030	19030	0
358	20230612	133500	422525710	19030	19030	19030	19030	0
359	20230612	133400	422525710	19030	19030	19030	19030	0
360	20230612	133300	422525710	19030	19030	19030	19030	0
361	20230612	133200	422525710	19030	19030	19030	19030	10
362	20230612	133100	422335410	19030	19030	19030	19030	0
363	20230612	133000	422335410	19030	19030	19030	19030	0
364	20230612	132900	422335410	19030	19030	19030	19030	90
365	20230612	132800	420622710	19030	19030	19030	19030	0
366	20230612	132700	420622710	19030	19030	19030	19030	0
367	20230612	132600	420622710	19030	19000	19030	19000	2
368	20230612	132500	420584680	19030	19000	19030	19000	21
369	20230612	132400	420185650	19030	19010	19030	19000	32
370	20230612	132300	419577580	19030	19030	19030	19030	0
371	20230612	132200	419577580	19030	19030	19030	19030	0
372	20230612	132100	419577580	19030	19030	19030	19030	0
373	20230612	132000	419577580	19030	19030	19030	19030	0
374	20230612	131900	419577580	19030	19030	19030	19030	0
375	20230612	131800	419577580	19030	19030	19030	19030	0
376	20230612	131700	419577580	19030	19030	19030	19030	3
377	20230612	131600	419520490	19030	19030	19030	19030	0
378	20230612	131500	419520490	19030	19030	19030	19030	0
379	20230612	131400	419520490	19030	19030	19030	19030	0
380	20230612	131300	419520490	19030	19030	19030	19030	0
381	20230612	131200	419520490	19030	19030	19030	19030	0
382	20230612	131100	419520490	19030	19030	19030	19030	76
383	20230612	131000	418074210	19030	19030	19030	19030	0
384	20230612	130900	418074210	19030	19030	19030	19030	1
385	20230612	130800	418055180	18970	18990	18990	18970	102
386	20230612	130700	416120040	19030	19030	19030	19030	0
387	20230612	130600	416120040	19030	19030	19030	19030	1
388	20230612	130500	416101010	19020	19020	19020	19020	0
389	20230612	130400	416101010	19020	19020	19020	19020	4
390	20230612	130300	416024930	19020	19020	19020	19020	0
391	20230612	130200	416024930	19020	19020	19020	19020	0
392	20230612	130100	416024930	19020	19020	19020	19020	0
393	20230612	130000	416024930	19020	19020	19020	19020	0
394	20230612	125900	416024930	19020	19020	19020	19020	4
395	20230612	125800	415948850	19020	19020	19020	19020	2
396	20230612	125700	415910810	19000	19000	19000	19000	50
397	20230612	125600	414960810	19000	19000	19000	19000	0
398	20230612	125500	414960810	19000	19000	19000	19000	0
399	20230612	125400	414960810	19000	19000	19000	19000	0
400	20230612	125300	414960810	19000	19000	19000	19000	1
401	20230612	125200	414941810	19030	19030	19030	19030	0
402	20230612	125100	414941810	19030	19030	19030	19030	0
403	20230612	125000	414941810	19030	19030	19030	19030	0
404	20230612	124900	414941810	19030	19030	19030	19030	30
405	20230612	124800	414370910	19030	19030	19030	19030	0
406	20230612	124700	414370910	19030	19030	19030	19030	1
407	20230612	124600	414351880	19040	19040	19040	19040	0
408	20230612	124500	414351880	19040	19040	19040	19040	100
409	20230612	124400	412447880	19040	19040	19040	19040	0
410	20230612	124300	412447880	19040	19040	19040	19040	0
411	20230612	124200	412447880	19040	19040	19040	19040	1
412	20230612	124100	412428840	19040	19010	19040	19010	50
413	20230612	124000	411477840	19000	19000	19000	19000	50
414	20230612	123900	410527840	19010	19010	19010	19010	0
415	20230612	123800	410527840	19010	19010	19010	19010	0
416	20230612	123700	410527840	19010	19010	19010	19010	0
417	20230612	123600	410527840	19010	19010	19010	19010	4
418	20230612	123500	410451800	19010	19010	19010	19010	0
419	20230612	123400	410451800	19010	19010	19010	19010	0
420	20230612	123300	410451800	19010	19010	19010	19010	0
421	20230612	123200	410451800	19010	19010	19010	19010	0
422	20230612	123100	410451800	19010	19010	19010	19010	0
423	20230612	123000	410451800	19010	19010	19010	19010	286
424	20230612	122900	405014940	19010	19010	19010	19010	0
425	20230612	122800	405014940	19010	19010	19010	19010	720
426	20230612	122700	391327740	19020	19020	19020	19020	1
427	20230612	122600	391308720	19020	19020	19020	19020	24
428	20230612	122500	390852240	19020	19030	19030	19020	125
429	20230612	122400	388474720	19040	19040	19040	19040	7
430	20230612	122300	388341440	19050	19040	19050	19040	157
431	20230612	122200	385351590	19030	19030	19030	19030	0
432	20230612	122100	385351590	19030	19030	19030	19030	1
433	20230612	122000	385332560	19020	19020	19020	19020	0
434	20230612	121900	385332560	19020	19030	19030	19020	167
435	20230612	121800	382156050	19020	19020	19020	19020	77
436	20230612	121700	380691510	19020	19020	19020	19020	20
437	20230612	121600	380311110	19020	19040	19040	19020	150
438	20230612	121500	377457090	19050	19050	19050	19050	50
439	20230612	121400	376504590	19040	19040	19040	19040	1
440	20230612	121300	376485550	19040	19040	19040	19040	3
441	20230612	121200	376428430	19040	19040	19040	19040	5
442	20230612	121100	376333230	19040	19040	19040	19040	10
443	20230612	121000	376142830	19050	19050	19050	19050	0
444	20230612	120900	376142830	19050	19050	19050	19050	0
445	20230612	120800	376142830	19050	19050	19050	19050	0
446	20230612	120700	376142830	19050	19050	19050	19050	0
447	20230612	120600	376142830	19050	19050	19050	19050	0
448	20230612	120500	376142830	19050	19030	19050	19030	70
449	20230612	120400	374809430	19030	19030	19030	19030	0
450	20230612	120300	374809430	19030	19030	19030	19030	96
451	20230612	120200	372982550	19030	19030	19030	19030	0
452	20230612	120100	372982550	19030	19020	19030	19020	298
453	20230612	120000	367313590	19010	19010	19010	19010	132
454	20230612	115900	364804270	19010	19010	19010	19010	2
455	20230612	115800	364766250	18910	18910	18910	18910	6
456	20230612	115700	364652790	18910	18910	18910	18910	0
457	20230612	115600	364652790	18910	18910	18910	18910	0
458	20230612	115500	364652790	18910	18910	18910	18910	0
459	20230612	115400	364652790	18910	18910	18910	18910	0
460	20230612	115300	364652790	18910	18910	18910	18910	38
461	20230612	115200	363934210	19020	19020	19020	19020	0
462	20230612	115100	363934210	19020	19020	19020	19020	19
463	20230612	115000	363572830	19020	19020	19020	19020	0
464	20230612	114900	363572830	19020	19020	19020	19020	20
465	20230612	114800	363192430	19020	19020	19020	19020	1
466	20230612	114700	363173410	19000	19000	19000	19000	500
467	20230612	114600	353673410	19000	19000	19000	19000	1
468	20230612	114500	353654410	19000	19000	19000	19000	0
469	20230612	114400	353654410	19000	19000	19000	19000	11
470	20230612	114300	353445410	18960	18930	18960	18930	500
471	20230612	114200	343968020	18930	18930	18930	18930	2
472	20230612	114100	343930160	18930	18930	18930	18930	0
473	20230612	114000	343930160	18930	18930	18930	18930	0
474	20230612	113900	343930160	18930	18930	18930	18930	0
475	20230612	113800	343930160	18930	18950	18950	18930	20
476	20230612	113700	343551360	18960	18850	18960	18850	100
477	20230612	113600	341660860	18960	18960	18960	18960	5
478	20230612	113500	341566060	18960	18960	18960	18960	0
479	20230612	113400	341566060	18960	18960	18960	18960	22
480	20230612	113300	341148940	18850	18850	18850	18850	0
481	20230612	113200	341148940	18850	18850	18850	18850	26
482	20230612	113100	340658840	18850	18850	18850	18850	0
483	20230612	113000	340658840	18850	18850	18850	18850	100
484	20230612	112900	338773840	18850	18850	18850	18850	0
485	20230612	112800	338773840	18850	18850	18850	18850	0
486	20230612	112700	338773840	18850	18850	18850	18850	50
487	20230612	112600	337831340	18850	18860	18860	18850	120
488	20230612	112500	335569240	18850	18850	18850	18850	0
489	20230612	112400	335569240	18850	18850	18850	18850	0
490	20230612	112300	335569240	18850	18850	18850	18850	111
491	20230612	112200	333476890	18850	18860	18860	18850	50
492	20230612	112100	332534290	18960	18960	18960	18960	0
493	20230612	112000	332534290	18960	18960	18960	18960	0
494	20230612	111900	332534290	18960	18960	18960	18960	0
495	20230612	111800	332534290	18960	18960	18960	18960	0
496	20230612	111700	332534290	18960	18960	18960	18960	0
497	20230612	111600	332534290	18960	18960	18960	18960	0
498	20230612	111500	332534290	18960	18960	18960	18960	0
499	20230612	111400	332534290	18960	18960	18960	18960	0
500	20230612	111300	332534290	18960	18960	18960	18960	1
501	20230612	111200	332515330	18840	18850	18850	18840	50
502	20230612	111100	331572920	18960	18960	18960	18960	50
503	20230612	111000	330624920	18960	18960	18960	18960	50
504	20230612	110900	329676920	18960	18960	18960	18960	30
505	20230612	110800	329108120	18840	18840	18840	18840	0
506	20230612	110700	329108120	18840	18840	18840	18840	0
507	20230612	110600	329108120	18840	18840	18840	18840	0
508	20230612	110500	329108120	18840	18840	18840	18840	0
509	20230612	110400	329108120	18840	18950	18950	18840	1053
510	20230612	110300	309159180	18850	18850	18850	18850	0
511	20230612	110200	309159180	18850	18850	18850	18850	0
512	20230612	110100	309159180	18850	18860	18860	18850	2500
513	20230612	110000	262031550	18860	18860	18860	18860	150
514	20230612	105900	259202550	18860	18860	18860	18860	100
515	20230612	105800	257316550	18860	18860	18860	18860	0
516	20230612	105700	257316550	18860	18860	18860	18860	0
517	20230612	105600	257316550	18860	18860	18860	18860	0
518	20230612	105500	257316550	18860	18870	18870	18860	80
519	20230612	105400	255807730	18860	18860	18860	18860	0
520	20230612	105300	255807730	18860	18860	18860	18860	0
521	20230612	105200	255807730	18860	18860	18860	18860	20
522	20230612	105100	255430530	18860	18860	18860	18860	50
523	20230612	105000	254487530	18960	18960	18960	18960	26
524	20230612	104900	253994570	18960	18960	18960	18960	11
525	20230612	104800	253786010	18860	18860	18860	18860	0
526	20230612	104700	253786010	18860	18870	18870	18860	100
527	20230612	104600	251899840	18860	18860	18860	18860	0
528	20230612	104500	251899840	18860	18860	18860	18860	0
529	20230612	104400	251899840	18860	18860	18860	18860	0
530	20230612	104300	251899840	18860	18860	18860	18860	0
531	20230612	104200	251899840	18860	18860	18860	18860	0
532	20230612	104100	251899840	18860	18970	18970	18860	172
533	20230612	104000	248652010	18970	18870	18970	18870	12
534	20230612	103900	248424540	18970	18970	18970	18970	1
535	20230612	103800	248405570	18870	18870	18870	18870	0
536	20230612	103700	248405570	18870	18870	18870	18870	20
537	20230612	103600	248028170	18970	18970	18970	18970	2
538	20230612	103500	247990230	18870	18870	18870	18870	0
539	20230612	103400	247990230	18870	18870	18870	18870	28
540	20230612	103300	247461870	18860	18860	18860	18860	0
541	20230612	103200	247461870	18860	18860	18860	18860	0
542	20230612	103100	247461870	18860	18860	18860	18860	0
543	20230612	103000	247461870	18860	18860	18860	18860	0
544	20230612	102900	247461870	18860	18860	18860	18860	0
545	20230612	102800	247461870	18860	18860	18860	18860	0
546	20230612	102700	247461870	18860	18860	18860	18860	0
547	20230612	102600	247461870	18860	18860	18860	18860	79
548	20230612	102500	245971930	18850	18850	18850	18850	0
549	20230612	102400	245971930	18850	18850	18850	18850	0
550	20230612	102300	245971930	18850	18850	18850	18850	0
551	20230612	102200	245971930	18850	18850	18850	18850	0
552	20230612	102100	245971930	18850	18850	18850	18850	0
553	20230612	102000	245971930	18850	18860	18860	18850	117
554	20230612	101900	243765670	18860	18870	18870	18860	200
555	20230612	101800	239993480	18990	18990	18990	18990	0
556	20230612	101700	239993480	18990	18980	18990	18980	10
557	20230612	101600	239803630	18990	18990	18990	18990	0
558	20230612	101500	239803630	18990	18990	18990	18990	20
559	20230612	101400	239423830	18990	18980	18990	18980	30
560	20230612	101300	238854360	18980	18980	18980	18860	202
561	20230612	101200	235044260	18870	18900	18900	18870	420
562	20230612	101100	227111390	18900	18900	18900	18900	0
563	20230612	101000	227111390	18900	18900	18900	18900	0
564	20230612	100900	227111390	18900	18900	18900	18900	3
565	20230612	100800	227054690	18900	18900	18900	18900	0
566	20230612	100700	227054690	18900	18980	18990	18900	510
567	20230612	100600	217403400	18980	18980	18980	18980	15
568	20230612	100500	217118700	18980	18980	18980	18980	1
569	20230612	100400	217099720	18990	18990	18990	18990	0
570	20230612	100300	217099720	18990	18990	18990	18990	62
571	20230612	100200	215922340	18990	18990	18990	18990	45
572	20230612	100100	215067790	19000	19000	19000	19000	24
573	20230612	100000	214611790	18990	18990	18990	18990	50
574	20230612	095900	213662290	18990	18990	18990	18990	5
575	20230612	095800	213567340	19000	19000	19000	19000	0
576	20230612	095700	213567340	19000	19000	19000	19000	1
577	20230612	095600	213548340	19000	19000	19000	19000	50
578	20230612	095500	212598340	19000	19000	19000	19000	87
579	20230612	095400	210945340	19000	19000	19000	19000	0
580	20230612	095300	210945340	19000	19000	19000	19000	0
581	20230612	095200	210945340	19000	19000	19000	19000	0
582	20230612	095100	210945340	19000	19000	19000	19000	0
583	20230612	095000	210945340	19000	19000	19000	19000	10
584	20230612	094900	210755340	19010	19010	19010	19010	0
585	20230612	094800	210755340	19010	19010	19010	19010	5
586	20230612	094700	210660290	19000	19000	19000	19000	0
587	20230612	094600	210660290	19000	19000	19000	19000	0
588	20230612	094500	210660290	19000	19000	19000	19000	0
589	20230612	094400	210660290	19000	19000	19000	19000	53
590	20230612	094300	209653290	19000	19000	19000	19000	5
591	20230612	094200	209558290	18980	18980	18980	18980	82
592	20230612	094100	208001930	18980	18980	18980	18900	107
593	20230612	094000	205971470	18980	18920	18980	18900	688
594	20230612	093900	192960450	18980	19000	19000	18980	539
595	20230612	093800	182726420	19030	19030	19030	19030	1
596	20230612	093700	182707390	19030	19010	19030	19010	111
597	20230612	093600	180596310	19010	19010	19020	19010	25
598	20230612	093500	180121010	19000	19000	19000	19000	0
599	20230612	093400	180121010	19000	19000	19000	19000	103
600	20230612	093300	178164010	19050	19080	19080	19050	615
601	20230612	093200	166442810	19090	19090	19090	19080	19
602	20230612	093100	166080210	19130	19130	19130	19130	21
603	20230612	093000	165678480	19130	19090	19140	19090	38
604	20230612	092900	164952460	18990	18990	18990	18990	0
605	20230612	092800	164952460	18990	19100	19100	18990	58
606	20230612	092700	163847960	18990	18990	18990	18990	0
607	20230612	092600	163847960	18990	19000	19000	18990	50
608	20230612	092500	162898400	19100	19150	19160	19100	110
609	20230612	092400	160791410	18980	18980	18980	18980	0
610	20230612	092300	160791410	18980	19120	19120	18980	850
611	20230612	092200	144616040	19160	19120	19160	19100	421
612	20230612	092100	136567410	19130	19170	19170	19130	46
613	20230612	092000	135686100	19180	19160	19180	19150	234
614	20230612	091900	131200470	19170	19170	19170	19170	146
615	20230612	091800	128401650	19170	19100	19170	19100	90
616	20230612	091700	126682310	19100	19040	19100	19040	63
617	20230612	091600	125481020	19040	19000	19050	19000	655
618	20230612	091500	113017890	18980	18980	18990	18980	106
619	20230612	091400	111005180	18980	18980	18980	18980	184
620	20230612	091300	107512860	18980	18850	18980	18850	477
621	20230612	091200	98483540	18850	18850	18850	18850	542
622	20230612	091100	88266840	18850	18900	18900	18850	177
623	20230612	091000	84926810	18900	18900	18900	18900	14
624	20230612	090900	84662210	18900	18910	18910	18900	110
625	20230612	090800	82582640	18980	18990	18990	18980	124
626	20230612	090700	80228030	18990	18990	19000	18990	501
627	20230612	090600	70710770	18830	18980	18990	18830	607
628	20230612	090500	59264320	18980	18980	18990	18980	31
629	20230612	090400	58675930	18980	18900	18980	18840	800
630	20230612	090300	43599880	18840	18840	18840	18840	0
631	20230612	090200	43599880	18840	18850	18850	18840	1005
632	20230612	090100	24665630	18900	18900	18900	18840	755
633	20230612	090000	10423940	19000	18940	19000	18940	550