KissMeData/029460/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185800	298968020	19100	19100	19100	19100	1426
3	20230615	185700	298968020	19100	19100	19100	19100	0
4	20230615	185600	298968020	19100	19100	19100	19100	0
5	20230615	185500	298968020	19100	19100	19100	19100	0
6	20230615	185400	298968020	19100	19100	19100	19100	0
7	20230615	185300	298968020	19100	19100	19100	19100	0
8	20230615	185200	298968020	19100	19100	19100	19100	0
9	20230615	185100	298968020	19100	19100	19100	19100	0
10	20230615	185000	298968020	19100	19100	19100	19100	0
11	20230615	184900	298968020	19100	19100	19100	19100	0
12	20230615	184800	298968020	19100	19100	19100	19100	0
13	20230615	184700	298968020	19100	19100	19100	19100	0
14	20230615	184600	298968020	19100	19100	19100	19100	0
15	20230615	184500	298968020	19100	19100	19100	19100	0
16	20230615	184400	298968020	19100	19100	19100	19100	0
17	20230615	184300	298968020	19100	19100	19100	19100	0
18	20230615	184200	298968020	19100	19100	19100	19100	0
19	20230615	184100	298968020	19100	19100	19100	19100	0
20	20230615	184000	298968020	19100	19100	19100	19100	0
21	20230615	183900	298968020	19100	19100	19100	19100	0
22	20230615	183800	298968020	19100	19100	19100	19100	0
23	20230615	183700	298968020	19100	19100	19100	19100	0
24	20230615	183600	298968020	19100	19100	19100	19100	0
25	20230615	183500	298968020	19100	19100	19100	19100	0
26	20230615	183400	298968020	19100	19100	19100	19100	0
27	20230615	183300	298968020	19100	19100	19100	19100	0
28	20230615	183200	298968020	19100	19100	19100	19100	0
29	20230615	183100	298968020	19100	19100	19100	19100	0
30	20230615	183000	298968020	19100	19100	19100	19100	0
31	20230615	182900	298968020	19100	19100	19100	19100	0
32	20230615	182800	298968020	19100	19100	19100	19100	1426
33	20230615	182700	298968020	19100	19100	19100	19100	0
34	20230615	182600	298968020	19100	19100	19100	19100	0
35	20230615	182500	298968020	19100	19100	19100	19100	0
36	20230615	182400	298968020	19100	19100	19100	19100	0
37	20230615	182300	298968020	19100	19100	19100	19100	0
38	20230615	182200	298968020	19100	19100	19100	19100	0
39	20230615	182100	298968020	19100	19100	19100	19100	0
40	20230615	182000	298968020	19100	19100	19100	19100	0
41	20230615	181900	298968020	19100	19100	19100	19100	0
42	20230615	181800	298968020	19100	19100	19100	19100	0
43	20230615	181700	298968020	19100	19100	19100	19100	0
44	20230615	181600	298968020	19100	19100	19100	19100	0
45	20230615	181500	298968020	19100	19100	19100	19100	0
46	20230615	181400	298968020	19100	19100	19100	19100	0
47	20230615	181300	298968020	19100	19100	19100	19100	0
48	20230615	181200	298968020	19100	19100	19100	19100	0
49	20230615	181100	298968020	19100	19100	19100	19100	0
50	20230615	181000	298968020	19100	19100	19100	19100	0
51	20230615	180900	298968020	19100	19100	19100	19100	0
52	20230615	180800	298968020	19100	19100	19100	19100	0
53	20230615	180700	298968020	19100	19100	19100	19100	0
54	20230615	180600	298968020	19100	19100	19100	19100	0
55	20230615	180500	298968020	19100	19100	19100	19100	0
56	20230615	180400	298968020	19100	19100	19100	19100	0
57	20230615	180300	298968020	19100	19100	19100	19100	0
58	20230615	180200	298968020	19100	19100	19100	19100	0
59	20230615	180100	298968020	19100	19100	19100	19100	0
60	20230615	180000	298968020	19100	19100	19100	19100	0
61	20230615	175900	298968020	19100	19100	19100	19100	0
62	20230615	175800	298968020	19100	19100	19100	19100	1426
63	20230615	175700	298968020	19100	19100	19100	19100	0
64	20230615	175600	298968020	19100	19100	19100	19100	0
65	20230615	175500	298968020	19100	19100	19100	19100	0
66	20230615	175400	298968020	19100	19100	19100	19100	0
67	20230615	175300	298968020	19100	19100	19100	19100	0
68	20230615	175200	298968020	19100	19100	19100	19100	0
69	20230615	175100	298968020	19100	19100	19100	19100	0
70	20230615	175000	298968020	19100	19100	19100	19100	0
71	20230615	174900	298968020	19100	19100	19100	19100	0
72	20230615	174800	298968020	19100	19100	19100	19100	0
73	20230615	174700	298968020	19100	19100	19100	19100	0
74	20230615	174600	298968020	19100	19100	19100	19100	0
75	20230615	174500	298968020	19100	19100	19100	19100	0
76	20230615	174400	298968020	19100	19100	19100	19100	0
77	20230615	174300	298968020	19100	19100	19100	19100	0
78	20230615	174200	298968020	19100	19100	19100	19100	0
79	20230615	174100	298968020	19100	19100	19100	19100	0
80	20230615	174000	298968020	19100	19100	19100	19100	0
81	20230615	173900	298968020	19100	19100	19100	19100	0
82	20230615	173800	298968020	19100	19100	19100	19100	0
83	20230615	173700	298968020	19100	19100	19100	19100	0
84	20230615	173600	298968020	19100	19100	19100	19100	0
85	20230615	173500	298968020	19100	19100	19100	19100	0
86	20230615	173400	298968020	19100	19100	19100	19100	0
87	20230615	173300	298968020	19100	19100	19100	19100	0
88	20230615	173200	298968020	19100	19100	19100	19100	0
89	20230615	173100	298968020	19100	19100	19100	19100	0
90	20230615	173000	298968020	19100	19100	19100	19100	0
91	20230615	172900	298968020	19100	19100	19100	19100	0
92	20230615	172800	298968020	19100	19100	19100	19100	1426
93	20230615	172700	298968020	19100	19100	19100	19100	0
94	20230615	172600	298968020	19100	19100	19100	19100	0
95	20230615	172500	298968020	19100	19100	19100	19100	0
96	20230615	172400	298968020	19100	19100	19100	19100	0
97	20230615	172300	298968020	19100	19100	19100	19100	0
98	20230615	172200	298968020	19100	19100	19100	19100	0
99	20230615	172100	298968020	19100	19100	19100	19100	0
100	20230615	172000	298968020	19100	19100	19100	19100	0
101	20230615	171900	298968020	19100	19100	19100	19100	0
102	20230615	171800	298968020	19100	19100	19100	19100	0
103	20230615	171700	298968020	19100	19100	19100	19100	0
104	20230615	171600	298968020	19100	19100	19100	19100	0
105	20230615	171500	298968020	19100	19100	19100	19100	0
106	20230615	171400	298968020	19100	19100	19100	19100	0
107	20230615	171300	298968020	19100	19100	19100	19100	0
108	20230615	171200	298968020	19100	19100	19100	19100	0
109	20230615	171100	298968020	19100	19100	19100	19100	0
110	20230615	171000	298968020	19100	19100	19100	19100	0
111	20230615	170900	298968020	19100	19100	19100	19100	0
112	20230615	170800	298968020	19100	19100	19100	19100	0
113	20230615	170700	298968020	19100	19100	19100	19100	0
114	20230615	170600	298968020	19100	19100	19100	19100	0
115	20230615	170500	298968020	19100	19100	19100	19100	0
116	20230615	170400	298968020	19100	19100	19100	19100	0
117	20230615	170300	298968020	19100	19100	19100	19100	0
118	20230615	170200	298968020	19100	19100	19100	19100	0
119	20230615	170100	298968020	19100	19100	19100	19100	0
120	20230615	170000	298968020	19100	19100	19100	19100	0
121	20230615	165900	298968020	19100	19100	19100	19100	0
122	20230615	165800	298968020	19100	19100	19100	19100	1426
123	20230615	165700	298968020	19100	19100	19100	19100	0
124	20230615	165600	298968020	19100	19100	19100	19100	0
125	20230615	165500	298968020	19100	19100	19100	19100	0
126	20230615	165400	298968020	19100	19100	19100	19100	0
127	20230615	165300	298968020	19100	19100	19100	19100	0
128	20230615	165200	298968020	19100	19100	19100	19100	0
129	20230615	165100	298968020	19100	19100	19100	19100	0
130	20230615	165000	298968020	19100	19100	19100	19100	0
131	20230615	164900	298968020	19100	19100	19100	19100	0
132	20230615	164800	298968020	19100	19100	19100	19100	0
133	20230615	164700	298968020	19100	19100	19100	19100	0
134	20230615	164600	298968020	19100	19100	19100	19100	0
135	20230615	164500	298968020	19100	19100	19100	19100	0
136	20230615	164400	298968020	19100	19100	19100	19100	0
137	20230615	164300	298968020	19100	19100	19100	19100	0
138	20230615	164200	298968020	19100	19100	19100	19100	0
139	20230615	164100	298968020	19100	19100	19100	19100	0
140	20230615	164000	298968020	19100	19100	19100	19100	0
141	20230615	163900	298968020	19100	19100	19100	19100	0
142	20230615	163800	298968020	19100	19100	19100	19100	0
143	20230615	163700	298968020	19100	19100	19100	19100	0
144	20230615	163600	298968020	19100	19100	19100	19100	0
145	20230615	163500	298968020	19100	19100	19100	19100	0
146	20230615	163400	298968020	19100	19100	19100	19100	0
147	20230615	163300	298968020	19100	19100	19100	19100	0
148	20230615	163200	298968020	19100	19100	19100	19100	0
149	20230615	163100	298968020	19100	19100	19100	19100	0
150	20230615	163000	298968020	19100	19100	19100	19100	0
151	20230615	162900	298968020	19100	19100	19100	19100	0
152	20230615	162800	298968020	19100	19100	19100	19100	1426
153	20230615	162700	298968020	19100	19100	19100	19100	0
154	20230615	162600	298968020	19100	19100	19100	19100	0
155	20230615	162500	298968020	19100	19100	19100	19100	0
156	20230615	162400	298968020	19100	19100	19100	19100	0
157	20230615	162300	298968020	19100	19100	19100	19100	0
158	20230615	162200	298968020	19100	19100	19100	19100	0
159	20230615	162100	298968020	19100	19100	19100	19100	0
160	20230615	162000	298968020	19100	19100	19100	19100	0
161	20230615	161900	298968020	19100	19100	19100	19100	0
162	20230615	161800	298968020	19100	19100	19100	19100	0
163	20230615	161700	298968020	19100	19100	19100	19100	0
164	20230615	161600	298968020	19100	19100	19100	19100	0
165	20230615	161500	298968020	19100	19100	19100	19100	0
166	20230615	161400	298968020	19100	19100	19100	19100	0
167	20230615	161300	298968020	19100	19100	19100	19100	0
168	20230615	161200	298968020	19100	19100	19100	19100	0
169	20230615	161100	298968020	19100	19100	19100	19100	0
170	20230615	161000	298968020	19100	19100	19100	19100	0
171	20230615	160900	298968020	19100	19100	19100	19100	0
172	20230615	160800	298968020	19100	19100	19100	19100	0
173	20230615	160700	298968020	19100	19100	19100	19100	0
174	20230615	160600	298968020	19100	19100	19100	19100	0
175	20230615	160500	298968020	19100	19100	19100	19100	0
176	20230615	160400	298968020	19100	19100	19100	19100	0
177	20230615	160300	298968020	19100	19100	19100	19100	0
178	20230615	160200	298968020	19100	19100	19100	19100	0
179	20230615	160100	298968020	19100	19100	19100	19100	0
180	20230615	160000	298968020	19100	19100	19100	19100	0
181	20230615	155900	298968020	19100	19100	19100	19100	0
182	20230615	155800	298968020	19100	19100	19100	19100	1426
183	20230615	155700	298968020	19100	19100	19100	19100	0
184	20230615	155600	298968020	19100	19100	19100	19100	0
185	20230615	155500	298968020	19100	19100	19100	19100	0
186	20230615	155400	298968020	19100	19100	19100	19100	0
187	20230615	155300	298968020	19100	19100	19100	19100	0
188	20230615	155200	298968020	19100	19100	19100	19100	0
189	20230615	155100	298968020	19100	19100	19100	19100	0
190	20230615	155000	298968020	19100	19100	19100	19100	0
191	20230615	154900	298968020	19100	19100	19100	19100	0
192	20230615	154800	298968020	19100	19100	19100	19100	0
193	20230615	154700	298968020	19100	19100	19100	19100	0
194	20230615	154600	298968020	19100	19100	19100	19100	0
195	20230615	154500	298968020	19100	19100	19100	19100	0
196	20230615	154400	298968020	19100	19100	19100	19100	0
197	20230615	154300	298968020	19100	19100	19100	19100	0
198	20230615	154200	298968020	19100	19100	19100	19100	0
199	20230615	154100	298968020	19100	19100	19100	19100	0
200	20230615	154000	298968020	19100	19100	19100	19100	0
201	20230615	153900	298968020	19100	19100	19100	19100	0
202	20230615	153800	298968020	19100	19100	19100	19100	0
203	20230615	153700	298968020	19100	19100	19100	19100	0
204	20230615	153600	298968020	19100	19100	19100	19100	0
205	20230615	153500	298968020	19100	19100	19100	19100	0
206	20230615	153400	298968020	19100	19100	19100	19100	0
207	20230615	153300	298968020	19100	19100	19100	19100	0
208	20230615	153200	298968020	19100	19100	19100	19100	0
209	20230615	153100	298968020	19100	19100	19100	19100	0
210	20230615	153000	298968020	19100	19100	19100	19100	1426
211	20230615	152900	271731420	19110	19110	19110	19110	0
212	20230615	152800	271731420	19110	19110	19110	19110	0
213	20230615	152700	271731420	19110	19110	19110	19110	0
214	20230615	152600	271731420	19110	19110	19110	19110	0
215	20230615	152500	271731420	19110	19110	19110	19110	0
216	20230615	152400	271731420	19110	19110	19110	19110	0
217	20230615	152300	271731420	19110	19110	19110	19110	0
218	20230615	152200	271731420	19110	19110	19110	19110	0
219	20230615	152100	271731420	19110	19110	19110	19110	0
220	20230615	152000	271731420	19110	19110	19110	19110	0
221	20230615	151900	271731420	19110	19110	19130	19110	88
222	20230615	151800	270049580	19110	19110	19110	19110	10
223	20230615	151700	269858480	19110	19110	19110	19110	0
224	20230615	151600	269858480	19110	19110	19110	19110	1
225	20230615	151500	269839370	19110	19110	19110	19110	5
226	20230615	151400	269743820	19110	19100	19110	19100	57
227	20230615	151300	268655110	19100	19100	19100	19100	30
228	20230615	151200	268082110	19110	19110	19110	19100	15
229	20230615	151100	267795550	19110	19110	19110	19110	26
230	20230615	151000	267298690	19110	19110	19110	19110	0
231	20230615	150900	267298690	19110	19110	19110	19110	0
232	20230615	150800	267298690	19110	19120	19130	19110	13
233	20230615	150700	267050230	19130	19120	19130	19110	7
234	20230615	150600	266916430	19130	19130	19130	19120	3
235	20230615	150500	266859050	19120	19120	19130	19120	53
236	20230615	150400	265845650	19130	19100	19130	19100	61
237	20230615	150300	264679300	19120	19110	19120	19100	82
238	20230615	150200	263112680	19120	19120	19120	19120	14
239	20230615	150100	262845000	19130	19130	19130	19130	9
240	20230615	150000	262672830	19130	19130	19130	19130	1
241	20230615	145900	262653700	19100	19110	19130	19100	7
242	20230615	145800	262519920	19130	19130	19130	19130	0
243	20230615	145700	262519920	19130	19130	19130	19130	0
244	20230615	145600	262519920	19130	19130	19130	19130	0
245	20230615	145500	262519920	19130	19130	19130	19120	26
246	20230615	145400	262022730	19130	19130	19130	19130	1
247	20230615	145300	262003600	19120	19130	19130	19120	53
248	20230615	145200	260990230	19130	19130	19130	19130	10
249	20230615	145100	260798930	19130	19130	19130	19130	40
250	20230615	145000	260033730	19130	19130	19130	19120	6
251	20230615	144900	259918960	19130	19130	19130	19130	0
252	20230615	144800	259918960	19130	19130	19130	19130	0
253	20230615	144700	259918960	19130	19130	19130	19130	0
254	20230615	144600	259918960	19130	19130	19130	19130	5
255	20230615	144500	259823310	19130	19120	19130	19120	16
256	20230615	144400	259517260	19130	19130	19130	19130	1
257	20230615	144300	259498130	19120	19120	19130	19120	26
258	20230615	144200	259001000	19130	19130	19130	19130	0
259	20230615	144100	259001000	19130	19130	19130	19130	0
260	20230615	144000	259001000	19130	19130	19130	19130	0
261	20230615	143900	259001000	19130	19130	19130	19130	0
262	20230615	143800	259001000	19130	19130	19130	19130	57
263	20230615	143700	257910590	19100	19100	19100	19100	66
264	20230615	143600	256649990	19100	19100	19100	19100	0
265	20230615	143500	256649990	19100	19100	19100	19100	36
266	20230615	143400	255962390	19120	19080	19120	19080	771
267	20230615	143300	241235710	19080	19080	19080	19080	4
268	20230615	143200	241159390	19070	19070	19070	19070	0
269	20230615	143100	241159390	19070	19080	19080	19070	109
270	20230615	143000	239079710	19080	19080	19080	19080	0
271	20230615	142900	239079710	19080	19080	19080	19080	6
272	20230615	142800	238965230	19080	19080	19080	19080	1
273	20230615	142700	238946150	19070	19070	19070	19070	20
274	20230615	142600	238564750	19080	19080	19080	19080	0
275	20230615	142500	238564750	19080	19080	19080	19080	0
276	20230615	142400	238564750	19080	19080	19080	19080	0
277	20230615	142300	238564750	19080	19080	19080	19080	0
278	20230615	142200	238564750	19080	19080	19080	19080	0
279	20230615	142100	238564750	19080	19080	19080	19080	11
280	20230615	142000	238354870	19080	19080	19080	19080	0
281	20230615	141900	238354870	19080	19080	19080	19080	0
282	20230615	141800	238354870	19080	19080	19080	19080	0
283	20230615	141700	238354870	19080	19080	19080	19080	0
284	20230615	141600	238354870	19080	19080	19080	19080	0
285	20230615	141500	238354870	19080	19080	19080	19080	0
286	20230615	141400	238354870	19080	19080	19080	19080	0
287	20230615	141300	238354870	19080	19080	19080	19080	0
288	20230615	141200	238354870	19080	19080	19080	19080	0
289	20230615	141100	238354870	19080	19080	19080	19080	1
290	20230615	141000	238335790	19070	19070	19070	19070	0
291	20230615	140900	238335790	19070	19070	19070	19070	1
292	20230615	140800	238316720	19080	19080	19080	19080	1
293	20230615	140700	238297640	19070	19070	19070	19070	50
294	20230615	140600	237344140	19080	19080	19080	19080	0
295	20230615	140500	237344140	19080	19080	19080	19080	0
296	20230615	140400	237344140	19080	19080	19080	19080	0
297	20230615	140300	237344140	19080	19080	19080	19080	0
298	20230615	140200	237344140	19080	19080	19080	19080	0
299	20230615	140100	237344140	19080	19080	19080	19080	0
300	20230615	140000	237344140	19080	19080	19080	19080	0
301	20230615	135900	237344140	19080	19080	19080	19080	0
302	20230615	135800	237344140	19080	19080	19080	19080	92
303	20230615	135700	235588780	19090	19090	19090	19090	0
304	20230615	135600	235588780	19090	19090	19090	19090	0
305	20230615	135500	235588780	19090	19090	19090	19090	0
306	20230615	135400	235588780	19090	19090	19090	19090	0
307	20230615	135300	235588780	19090	19090	19090	19090	0
308	20230615	135200	235588780	19090	19090	19090	19090	0
309	20230615	135100	235588780	19090	19090	19090	19090	0
310	20230615	135000	235588780	19090	19090	19090	19090	1
311	20230615	134900	235569690	19040	19040	19090	19040	52
312	20230615	134800	234579410	19040	19040	19040	19040	110
313	20230615	134700	232485010	19080	19080	19080	19080	0
314	20230615	134600	232485010	19080	19080	19080	19080	0
315	20230615	134500	232485010	19080	19080	19080	19080	0
316	20230615	134400	232485010	19080	19080	19080	19080	2
317	20230615	134300	232446850	19080	19080	19080	19080	0
318	20230615	134200	232446850	19080	19080	19080	19080	0
319	20230615	134100	232446850	19080	19080	19080	19080	2
320	20230615	134000	232408690	19080	19080	19080	19080	0
321	20230615	133900	232408690	19080	19080	19080	19080	0
322	20230615	133800	232408690	19080	19080	19080	19080	0
323	20230615	133700	232408690	19080	19080	19080	19080	5
324	20230615	133600	232313290	19080	19080	19080	19080	0
325	20230615	133500	232313290	19080	19080	19080	19080	0
326	20230615	133400	232313290	19080	19080	19080	19080	0
327	20230615	133300	232313290	19080	19080	19080	19080	1
328	20230615	133200	232294210	19080	19080	19080	19080	4
329	20230615	133100	232217890	19080	19040	19080	19040	2
330	20230615	133000	232179770	19090	19090	19090	19090	0
331	20230615	132900	232179770	19090	19090	19090	19090	0
332	20230615	132800	232179770	19090	19090	19090	19090	0
333	20230615	132700	232179770	19090	19090	19090	19090	0
334	20230615	132600	232179770	19090	19090	19090	19090	0
335	20230615	132500	232179770	19090	19090	19090	19090	0
336	20230615	132400	232179770	19090	19090	19090	19090	0
337	20230615	132300	232179770	19090	19090	19090	19090	0
338	20230615	132200	232179770	19090	19050	19090	19050	4
339	20230615	132100	232103470	19080	19080	19080	19080	0
340	20230615	132000	232103470	19080	19080	19080	19040	4
341	20230615	131900	232027200	19050	19050	19050	19050	0
342	20230615	131800	232027200	19050	19040	19050	19040	47
343	20230615	131700	231132130	19040	19040	19040	19040	15
344	20230615	131600	230846530	19040	19040	19040	19040	0
345	20230615	131500	230846530	19040	19040	19040	19040	10
346	20230615	131400	230656130	19050	19050	19050	19050	0
347	20230615	131300	230656130	19050	19050	19050	19050	41
348	20230615	131200	229875080	19080	19080	19080	19080	0
349	20230615	131100	229875080	19080	19080	19080	19080	1
350	20230615	131000	229856000	19080	19080	19080	19080	0
351	20230615	130900	229856000	19080	19080	19080	19080	0
352	20230615	130800	229856000	19080	19080	19080	19080	1
353	20230615	130700	229836920	19080	19080	19080	19080	0
354	20230615	130600	229836920	19080	19080	19080	19080	1
355	20230615	130500	229817840	19080	19080	19080	19080	0
356	20230615	130400	229817840	19080	19080	19080	19080	2
357	20230615	130300	229779680	19090	19090	19090	19090	0
358	20230615	130200	229779680	19090	19090	19090	19090	0
359	20230615	130100	229779680	19090	19090	19090	19090	12
360	20230615	130000	229550600	19060	19060	19060	19060	0
361	20230615	125900	229550600	19060	19060	19060	19060	0
362	20230615	125800	229550600	19060	19060	19060	19060	271
363	20230615	125700	224385340	19050	19050	19050	19050	0
364	20230615	125600	224385340	19050	19050	19050	19050	0
365	20230615	125500	224385340	19050	19050	19050	19050	0
366	20230615	125400	224385340	19050	19050	19050	19050	0
367	20230615	125300	224385340	19050	19050	19050	19050	200
368	20230615	125200	220575340	19050	19050	19050	19050	0
369	20230615	125100	220575340	19050	19050	19050	19050	0
370	20230615	125000	220575340	19050	19050	19050	19050	10
371	20230615	124900	220384840	19050	19050	19050	19050	40
372	20230615	124800	219622840	19040	19040	19040	19040	0
373	20230615	124700	219622840	19040	19060	19060	19040	250
374	20230615	124600	214862770	19100	19100	19100	19100	100
375	20230615	124500	212952770	19090	19090	19090	19090	0
376	20230615	124400	212952770	19090	19090	19090	19090	50
377	20230615	124300	211998270	19100	19100	19100	19100	0
378	20230615	124200	211998270	19100	19070	19100	19070	81
379	20230615	124100	210451710	19100	19100	19100	19100	0
380	20230615	124000	210451710	19100	19070	19100	19070	100
381	20230615	123900	208542690	19070	19050	19070	19050	54
382	20230615	123800	207513970	19050	19050	19050	19050	140
383	20230615	123700	204846970	19050	19050	19050	19050	0
384	20230615	123600	204846970	19050	19050	19050	19050	0
385	20230615	123500	204846970	19050	19050	19050	19050	90
386	20230615	123400	203132470	19050	19050	19050	19050	1
387	20230615	123300	203113420	19040	19020	19040	19020	97
388	20230615	123200	201266560	19040	19040	19040	19040	0
389	20230615	123100	201266560	19040	19010	19040	19010	107
390	20230615	123000	199230750	19020	19020	19020	19020	0
391	20230615	122900	199230750	19020	19020	19020	19020	0
392	20230615	122800	199230750	19020	19020	19020	19020	0
393	20230615	122700	199230750	19020	19020	19020	19020	0
394	20230615	122600	199230750	19020	19020	19020	19020	0
395	20230615	122500	199230750	19020	19020	19020	19020	0
396	20230615	122400	199230750	19020	19020	19020	19020	15
397	20230615	122300	198945450	19040	19040	19040	19040	0
398	20230615	122200	198945450	19040	19020	19040	19020	8
399	20230615	122100	198793270	19020	19020	19020	19020	11
400	20230615	122000	198584050	19040	19040	19040	19040	0
401	20230615	121900	198584050	19040	19040	19040	19040	0
402	20230615	121800	198584050	19040	19040	19040	19040	0
403	20230615	121700	198584050	19040	19040	19040	19040	0
404	20230615	121600	198584050	19040	19040	19040	19040	0
405	20230615	121500	198584050	19040	19040	19040	19040	0
406	20230615	121400	198584050	19040	19040	19040	19040	0
407	20230615	121300	198584050	19040	19040	19040	19040	0
408	20230615	121200	198584050	19040	19040	19040	19040	1
409	20230615	121100	198565010	19020	19020	19020	19020	5
410	20230615	121000	198469910	19040	19040	19040	19040	0
411	20230615	120900	198469910	19040	19030	19040	19030	8
412	20230615	120800	198317660	19020	19020	19020	19020	38
413	20230615	120700	197594900	19000	19000	19000	19000	0
414	20230615	120600	197594900	19000	19000	19000	19000	279
415	20230615	120500	192293900	19000	19000	19000	19000	0
416	20230615	120400	192293900	19000	19000	19000	19000	44
417	20230615	120300	191457900	19000	19000	19000	19000	0
418	20230615	120200	191457900	19000	19000	19000	19000	0
419	20230615	120100	191457900	19000	19000	19000	19000	0
420	20230615	120000	191457900	19000	18990	19000	18990	389
421	20230615	115900	184070630	18990	18990	18990	18990	72
422	20230615	115800	182703350	18990	18990	18990	18990	4
423	20230615	115700	182627390	18970	18990	18990	18970	112
424	20230615	115600	180502510	18990	18990	18990	18990	18
425	20230615	115500	180160690	18990	18990	18990	18990	16
426	20230615	115400	179856850	18990	18990	18990	18990	162
427	20230615	115300	176780470	18990	18990	18990	18990	10
428	20230615	115200	176590570	18990	18990	18990	18990	100
429	20230615	115100	174691570	18970	18970	18970	18970	0
430	20230615	115000	174691570	18970	18970	18970	18970	48
431	20230615	114900	173781010	18970	18970	18970	18970	4
432	20230615	114800	173705130	18970	18970	18970	18970	4
433	20230615	114700	173629250	18970	18970	18970	18970	0
434	20230615	114600	173629250	18970	18970	18970	18970	1
435	20230615	114500	173610280	18970	18970	18970	18970	10
436	20230615	114400	173420580	18970	18970	18970	18970	0
437	20230615	114300	173420580	18970	18960	18970	18960	10
438	20230615	114200	173230960	18950	18950	18950	18950	0
439	20230615	114100	173230960	18950	18950	18950	18940	61
440	20230615	114000	172075050	18940	18940	18940	18940	0
441	20230615	113900	172075050	18940	18940	18940	18940	26
442	20230615	113800	171582610	18940	18940	18940	18940	0
443	20230615	113700	171582610	18940	18920	18940	18920	7
444	20230615	113600	171450070	18920	18920	18920	18920	0
445	20230615	113500	171450070	18920	18920	18920	18920	10
446	20230615	113400	171260870	18920	18940	18940	18920	28
447	20230615	113300	170731030	18950	18950	18950	18950	1
448	20230615	113200	170712080	18930	18930	18930	18930	0
449	20230615	113100	170712080	18930	18930	18930	18930	0
450	20230615	113000	170712080	18930	18930	18930	18930	0
451	20230615	112900	170712080	18930	18930	18930	18930	0
452	20230615	112800	170712080	18930	18930	18930	18930	0
453	20230615	112700	170712080	18930	18930	18930	18930	0
454	20230615	112600	170712080	18930	18930	18930	18930	0
455	20230615	112500	170712080	18930	18930	18930	18930	21
456	20230615	112400	170314550	18950	18950	18950	18950	225
457	20230615	112300	166050800	18930	18930	18930	18930	0
458	20230615	112200	166050800	18930	18930	18930	18930	0
459	20230615	112100	166050800	18930	18940	18940	18930	4
460	20230615	112000	165975050	18940	18940	18940	18940	60
461	20230615	111900	164838650	18920	18920	18920	18920	1
462	20230615	111800	164819730	18930	18930	18930	18930	0
463	20230615	111700	164819730	18930	18930	18930	18930	0
464	20230615	111600	164819730	18930	18950	18950	18930	46
465	20230615	111500	163948440	18950	18950	18950	18950	500
466	20230615	111400	154473440	18940	18940	18940	18940	24
467	20230615	111300	154018880	18930	18940	18940	18930	13
468	20230615	111200	153772740	18950	18960	18960	18950	29
469	20230615	111100	153223020	18970	18980	18980	18970	40
470	20230615	111000	152463870	18980	18980	18980	18980	0
471	20230615	110900	152463870	18980	18980	18980	18980	54
472	20230615	110800	151438950	18990	19010	19010	18990	460
473	20230615	110700	142700550	19020	19020	19020	19020	0
474	20230615	110600	142700550	19020	19030	19030	19020	48
475	20230615	110500	141787500	19040	19040	19040	19040	0
476	20230615	110400	141787500	19040	19040	19040	19040	2
477	20230615	110300	141749420	19040	19040	19040	19040	1
478	20230615	110200	141730380	19040	19040	19040	19040	0
479	20230615	110100	141730380	19040	19040	19040	19040	80
480	20230615	110000	140207180	19070	19070	19070	19070	0
481	20230615	105900	140207180	19070	19070	19070	19070	1
482	20230615	105800	140188110	19050	19050	19050	19050	0
483	20230615	105700	140188110	19050	19050	19050	19050	0
484	20230615	105600	140188110	19050	19050	19050	19050	0
485	20230615	105500	140188110	19050	19070	19070	19050	298
486	20230615	105400	134508630	19080	19090	19090	19080	1306
487	20230615	105300	109583090	19100	19100	19100	19100	0
488	20230615	105200	109583090	19100	19100	19100	19100	0
489	20230615	105100	109583090	19100	19100	19100	19100	0
490	20230615	105000	109583090	19100	19100	19100	19100	0
491	20230615	104900	109583090	19100	19100	19100	19100	20
492	20230615	104800	109201090	19110	19110	19110	19110	0
493	20230615	104700	109201090	19110	19110	19110	19110	1
494	20230615	104600	109181980	19100	19100	19100	19100	50
495	20230615	104500	108226980	19100	19100	19100	19100	0
496	20230615	104400	108226980	19100	19100	19100	19100	0
497	20230615	104300	108226980	19100	19100	19100	19100	0
498	20230615	104200	108226980	19100	19100	19100	19100	61
499	20230615	104100	107061880	19110	19110	19110	19110	0
500	20230615	104000	107061880	19110	19110	19110	19110	0
501	20230615	103900	107061880	19110	19110	19110	19110	0
502	20230615	103800	107061880	19110	19110	19110	19110	40
503	20230615	103700	106297480	19110	19110	19110	19110	0
504	20230615	103600	106297480	19110	19110	19110	19110	0
505	20230615	103500	106297480	19110	19110	19110	19110	106
506	20230615	103400	104271820	19110	19110	19110	19110	1
507	20230615	103300	104252710	19100	19100	19100	19100	51
508	20230615	103200	103278610	19100	19100	19100	19100	0
509	20230615	103100	103278610	19100	19110	19110	19100	557
510	20230615	103000	92638910	19110	19110	19110	19110	0
511	20230615	102900	92638910	19110	19110	19110	19110	101
512	20230615	102800	90708800	19110	19110	19110	19110	109
513	20230615	102700	88625810	19110	19110	19110	19110	2
514	20230615	102600	88587590	19120	19120	19120	19120	0
515	20230615	102500	88587590	19120	19120	19120	19120	0
516	20230615	102400	88587590	19120	19110	19120	19110	90
517	20230615	102300	86867640	19100	19100	19100	19100	0
518	20230615	102200	86867640	19100	19110	19110	19100	107
519	20230615	102100	84823000	19110	19120	19120	19110	254
520	20230615	102000	79967180	19120	19120	19120	19120	13
521	20230615	101900	79718620	19120	19120	19120	19120	191
522	20230615	101800	76066700	19120	19120	19120	19120	159
523	20230615	101700	73026620	19130	19130	19130	19130	1
524	20230615	101600	73007490	19130	19130	19130	19130	0
525	20230615	101500	73007490	19130	19130	19130	19130	0
526	20230615	101400	73007490	19130	19130	19130	19130	0
527	20230615	101300	73007490	19130	19130	19130	19130	4
528	20230615	101200	72930970	19110	19110	19110	19110	0
529	20230615	101100	72930970	19110	19110	19110	19110	0
530	20230615	101000	72930970	19110	19110	19110	19110	0
531	20230615	100900	72930970	19110	19110	19110	19110	0
532	20230615	100800	72930970	19110	19110	19110	19110	0
533	20230615	100700	72930970	19110	19110	19110	19110	0
534	20230615	100600	72930970	19110	19110	19110	19110	0
535	20230615	100500	72930970	19110	19110	19110	19110	0
536	20230615	100400	72930970	19110	19110	19110	19110	0
537	20230615	100300	72930970	19110	19110	19110	19110	0
538	20230615	100200	72930970	19110	19130	19130	19110	159
539	20230615	100100	69891880	19130	19130	19130	19130	0
540	20230615	100000	69891880	19130	19130	19130	19130	0
541	20230615	095900	69891880	19130	19130	19130	19130	0
542	20230615	095800	69891880	19130	19110	19130	19100	92
543	20230615	095700	68132630	19100	19100	19100	19100	0
544	20230615	095600	68132630	19100	19100	19100	19100	0
545	20230615	095500	68132630	19100	19100	19100	19100	0
546	20230615	095400	68132630	19100	19110	19110	19100	204
547	20230615	095300	64236220	19130	19130	19130	19130	0
548	20230615	095200	64236220	19130	19130	19130	19130	0
549	20230615	095100	64236220	19130	19110	19130	19110	299
550	20230615	095000	58517710	19110	19110	19110	19110	0
551	20230615	094900	58517710	19110	19110	19110	19110	0
552	20230615	094800	58517710	19110	19110	19110	19110	27
553	20230615	094700	58001740	19110	19110	19110	19110	0
554	20230615	094600	58001740	19110	19110	19110	19110	0
555	20230615	094500	58001740	19110	19110	19110	19110	0
556	20230615	094400	58001740	19110	19110	19110	19110	0
557	20230615	094300	58001740	19110	19130	19130	19110	200
558	20230615	094200	54179720	19130	19130	19130	19130	9
559	20230615	094100	54007550	19130	19130	19130	19130	18
560	20230615	094000	53663210	19130	19130	19130	19130	0
561	20230615	093900	53663210	19130	19130	19130	19130	0
562	20230615	093800	53663210	19130	19130	19130	19130	0
563	20230615	093700	53663210	19130	19130	19130	19130	0
564	20230615	093600	53663210	19130	19130	19130	19130	0
565	20230615	093500	53663210	19130	19130	19130	19130	1
566	20230615	093400	53644080	19130	19130	19130	19130	1
567	20230615	093300	53624950	19110	19110	19110	19110	0
568	20230615	093200	53624950	19110	19110	19110	19110	0
569	20230615	093100	53624950	19110	19110	19110	19110	0
570	20230615	093000	53624950	19110	19110	19110	19110	3
571	20230615	092900	53567620	19130	19130	19130	19120	27
572	20230615	092800	53051120	19140	19140	19140	19140	0
573	20230615	092700	53051120	19140	19140	19140	19140	0
574	20230615	092600	53051120	19140	19100	19140	19100	500
575	20230615	092500	43483850	19100	19100	19100	19100	5
576	20230615	092400	43388350	19100	19060	19100	19060	500
577	20230615	092300	33843250	19060	19060	19060	19060	0
578	20230615	092200	33843250	19060	19060	19060	19060	0
579	20230615	092100	33843250	19060	19060	19060	19060	1
580	20230615	092000	33824190	19070	19070	19070	19070	0
581	20230615	091900	33824190	19070	19070	19070	19070	5
582	20230615	091800	33728840	19050	19050	19050	19050	0
583	20230615	091700	33728840	19050	19050	19050	19050	300
584	20230615	091600	28013840	19050	19070	19070	19050	370
585	20230615	091500	20964000	19090	19090	19090	19090	0
586	20230615	091400	20964000	19090	19090	19090	19090	22
587	20230615	091300	20544020	19100	19100	19100	19100	1
588	20230615	091200	20524920	19110	19110	19110	19110	0
589	20230615	091100	20524920	19110	19110	19110	19110	0
590	20230615	091000	20524920	19110	19090	19110	19090	202
591	20230615	090900	16668140	19070	19070	19070	19070	0
592	20230615	090800	16668140	19070	19060	19070	19060	243
593	20230615	090700	12035210	18980	19000	19000	18980	255
594	20230615	090600	7190280	19060	19060	19060	19060	0
595	20230615	090500	7190280	19060	19070	19070	18900	282
596	20230615	090400	1847260	19050	19050	19050	19050	35
597	20230615	090300	1180510	19050	19040	19050	19040	41
598	20230615	090200	399770	19000	19000	19000	19000	0
599	20230615	090100	399770	19000	19000	19000	19000	0
600	20230615	090000	399770	19000	19070	19070	19000	21