KissMeData/029460/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183800	321701820	19180	19180	19180	19180	3981
3	20230616	183700	321701820	19180	19180	19180	19180	0
4	20230616	183600	321701820	19180	19180	19180	19180	0
5	20230616	183500	321701820	19180	19180	19180	19180	0
6	20230616	183400	321701820	19180	19180	19180	19180	0
7	20230616	183300	321701820	19180	19180	19180	19180	0
8	20230616	183200	321701820	19180	19180	19180	19180	0
9	20230616	183100	321701820	19180	19180	19180	19180	0
10	20230616	183000	321701820	19180	19180	19180	19180	0
11	20230616	182900	321701820	19180	19180	19180	19180	0
12	20230616	182800	321701820	19180	19180	19180	19180	0
13	20230616	182700	321701820	19180	19180	19180	19180	0
14	20230616	182600	321701820	19180	19180	19180	19180	0
15	20230616	182500	321701820	19180	19180	19180	19180	0
16	20230616	182400	321701820	19180	19180	19180	19180	0
17	20230616	182300	321701820	19180	19180	19180	19180	0
18	20230616	182200	321701820	19180	19180	19180	19180	0
19	20230616	182100	321701820	19180	19180	19180	19180	0
20	20230616	182000	321701820	19180	19180	19180	19180	0
21	20230616	181900	321701820	19180	19180	19180	19180	0
22	20230616	181800	321701820	19180	19180	19180	19180	0
23	20230616	181700	321701820	19180	19180	19180	19180	0
24	20230616	181600	321701820	19180	19180	19180	19180	0
25	20230616	181500	321701820	19180	19180	19180	19180	0
26	20230616	181400	321701820	19180	19180	19180	19180	0
27	20230616	181300	321701820	19180	19180	19180	19180	0
28	20230616	181200	321701820	19180	19180	19180	19180	0
29	20230616	181100	321701820	19180	19180	19180	19180	0
30	20230616	181000	321701820	19180	19180	19180	19180	0
31	20230616	180900	321701820	19180	19180	19180	19180	0
32	20230616	180800	321701820	19180	19180	19180	19180	3981
33	20230616	180700	321701820	19180	19180	19180	19180	0
34	20230616	180600	321701820	19180	19180	19180	19180	0
35	20230616	180500	321701820	19180	19180	19180	19180	0
36	20230616	180400	321701820	19180	19180	19180	19180	0
37	20230616	180300	321701820	19180	19180	19180	19180	0
38	20230616	180200	321701820	19180	19180	19180	19180	0
39	20230616	180100	321701820	19180	19180	19180	19180	0
40	20230616	180000	321701820	19180	19180	19180	19180	0
41	20230616	175900	321701820	19180	19180	19180	19180	0
42	20230616	175800	321701820	19180	19180	19180	19180	0
43	20230616	175700	321701820	19180	19180	19180	19180	0
44	20230616	175600	321701820	19180	19180	19180	19180	0
45	20230616	175500	321701820	19180	19180	19180	19180	0
46	20230616	175400	321701820	19180	19180	19180	19180	0
47	20230616	175300	321701820	19180	19180	19180	19180	0
48	20230616	175200	321701820	19180	19180	19180	19180	0
49	20230616	175100	321701820	19180	19180	19180	19180	0
50	20230616	175000	321701820	19180	19180	19180	19180	0
51	20230616	174900	321701820	19180	19180	19180	19180	0
52	20230616	174800	321701820	19180	19180	19180	19180	0
53	20230616	174700	321701820	19180	19180	19180	19180	0
54	20230616	174600	321701820	19180	19180	19180	19180	0
55	20230616	174500	321701820	19180	19180	19180	19180	0
56	20230616	174400	321701820	19180	19180	19180	19180	0
57	20230616	174300	321701820	19180	19180	19180	19180	0
58	20230616	174200	321701820	19180	19180	19180	19180	0
59	20230616	174100	321701820	19180	19180	19180	19180	0
60	20230616	174000	321701820	19180	19180	19180	19180	0
61	20230616	173900	321701820	19180	19180	19180	19180	0
62	20230616	173800	321701820	19180	19180	19180	19180	3981
63	20230616	173700	321701820	19180	19180	19180	19180	0
64	20230616	173600	321701820	19180	19180	19180	19180	0
65	20230616	173500	321701820	19180	19180	19180	19180	0
66	20230616	173400	321701820	19180	19180	19180	19180	0
67	20230616	173300	321701820	19180	19180	19180	19180	0
68	20230616	173200	321701820	19180	19180	19180	19180	0
69	20230616	173100	321701820	19180	19180	19180	19180	0
70	20230616	173000	321701820	19180	19180	19180	19180	0
71	20230616	172900	321701820	19180	19180	19180	19180	0
72	20230616	172800	321701820	19180	19180	19180	19180	0
73	20230616	172700	321701820	19180	19180	19180	19180	0
74	20230616	172600	321701820	19180	19180	19180	19180	0
75	20230616	172500	321701820	19180	19180	19180	19180	0
76	20230616	172400	321701820	19180	19180	19180	19180	0
77	20230616	172300	321701820	19180	19180	19180	19180	0
78	20230616	172200	321701820	19180	19180	19180	19180	0
79	20230616	172100	321701820	19180	19180	19180	19180	0
80	20230616	172000	321701820	19180	19180	19180	19180	0
81	20230616	171900	321701820	19180	19180	19180	19180	0
82	20230616	171800	321701820	19180	19180	19180	19180	0
83	20230616	171700	321701820	19180	19180	19180	19180	0
84	20230616	171600	321701820	19180	19180	19180	19180	0
85	20230616	171500	321701820	19180	19180	19180	19180	0
86	20230616	171400	321701820	19180	19180	19180	19180	0
87	20230616	171300	321701820	19180	19180	19180	19180	0
88	20230616	171200	321701820	19180	19180	19180	19180	0
89	20230616	171100	321701820	19180	19180	19180	19180	0
90	20230616	171000	321701820	19180	19180	19180	19180	0
91	20230616	170900	321701820	19180	19180	19180	19180	0
92	20230616	170800	321701820	19180	19180	19180	19180	3981
93	20230616	170700	321701820	19180	19180	19180	19180	0
94	20230616	170600	321701820	19180	19180	19180	19180	0
95	20230616	170500	321701820	19180	19180	19180	19180	0
96	20230616	170400	321701820	19180	19180	19180	19180	0
97	20230616	170300	321701820	19180	19180	19180	19180	0
98	20230616	170200	321701820	19180	19180	19180	19180	0
99	20230616	170100	321701820	19180	19180	19180	19180	0
100	20230616	170000	321701820	19180	19180	19180	19180	0
101	20230616	165900	321701820	19180	19180	19180	19180	0
102	20230616	165800	321701820	19180	19180	19180	19180	0
103	20230616	165700	321701820	19180	19180	19180	19180	0
104	20230616	165600	321701820	19180	19180	19180	19180	0
105	20230616	165500	321701820	19180	19180	19180	19180	0
106	20230616	165400	321701820	19180	19180	19180	19180	0
107	20230616	165300	321701820	19180	19180	19180	19180	0
108	20230616	165200	321701820	19180	19180	19180	19180	0
109	20230616	165100	321701820	19180	19180	19180	19180	0
110	20230616	165000	321701820	19180	19180	19180	19180	0
111	20230616	164900	321701820	19180	19180	19180	19180	0
112	20230616	164800	321701820	19180	19180	19180	19180	0
113	20230616	164700	321701820	19180	19180	19180	19180	0
114	20230616	164600	321701820	19180	19180	19180	19180	0
115	20230616	164500	321701820	19180	19180	19180	19180	0
116	20230616	164400	321701820	19180	19180	19180	19180	0
117	20230616	164300	321701820	19180	19180	19180	19180	0
118	20230616	164200	321701820	19180	19180	19180	19180	0
119	20230616	164100	321701820	19180	19180	19180	19180	0
120	20230616	164000	321701820	19180	19180	19180	19180	0
121	20230616	163900	321701820	19180	19180	19180	19180	0
122	20230616	163800	321701820	19180	19180	19180	19180	3981
123	20230616	163700	321701820	19180	19180	19180	19180	0
124	20230616	163600	321701820	19180	19180	19180	19180	0
125	20230616	163500	321701820	19180	19180	19180	19180	0
126	20230616	163400	321701820	19180	19180	19180	19180	0
127	20230616	163300	321701820	19180	19180	19180	19180	0
128	20230616	163200	321701820	19180	19180	19180	19180	0
129	20230616	163100	321701820	19180	19180	19180	19180	0
130	20230616	163000	321701820	19180	19180	19180	19180	0
131	20230616	162900	321701820	19180	19180	19180	19180	0
132	20230616	162800	321701820	19180	19180	19180	19180	0
133	20230616	162700	321701820	19180	19180	19180	19180	0
134	20230616	162600	321701820	19180	19180	19180	19180	0
135	20230616	162500	321701820	19180	19180	19180	19180	0
136	20230616	162400	321701820	19180	19180	19180	19180	0
137	20230616	162300	321701820	19180	19180	19180	19180	0
138	20230616	162200	321701820	19180	19180	19180	19180	0
139	20230616	162100	321701820	19180	19180	19180	19180	0
140	20230616	162000	321701820	19180	19180	19180	19180	0
141	20230616	161900	321701820	19180	19180	19180	19180	0
142	20230616	161800	321701820	19180	19180	19180	19180	0
143	20230616	161700	321701820	19180	19180	19180	19180	0
144	20230616	161600	321701820	19180	19180	19180	19180	0
145	20230616	161500	321701820	19180	19180	19180	19180	0
146	20230616	161400	321701820	19180	19180	19180	19180	0
147	20230616	161300	321701820	19180	19180	19180	19180	0
148	20230616	161200	321701820	19180	19180	19180	19180	0
149	20230616	161100	321701820	19180	19180	19180	19180	0
150	20230616	161000	321701820	19180	19180	19180	19180	0
151	20230616	160900	321701820	19180	19180	19180	19180	0
152	20230616	160800	321701820	19180	19180	19180	19180	3981
153	20230616	160700	321701820	19180	19180	19180	19180	0
154	20230616	160600	321701820	19180	19180	19180	19180	0
155	20230616	160500	321701820	19180	19180	19180	19180	0
156	20230616	160400	321701820	19180	19180	19180	19180	0
157	20230616	160300	321701820	19180	19180	19180	19180	0
158	20230616	160200	321701820	19180	19180	19180	19180	0
159	20230616	160100	321701820	19180	19180	19180	19180	0
160	20230616	160000	321701820	19180	19180	19180	19180	0
161	20230616	155900	321701820	19180	19180	19180	19180	0
162	20230616	155800	321701820	19180	19180	19180	19180	0
163	20230616	155700	321701820	19180	19180	19180	19180	0
164	20230616	155600	321701820	19180	19180	19180	19180	0
165	20230616	155500	321701820	19180	19180	19180	19180	0
166	20230616	155400	321701820	19180	19180	19180	19180	0
167	20230616	155300	321701820	19180	19180	19180	19180	0
168	20230616	155200	321701820	19180	19180	19180	19180	0
169	20230616	155100	321701820	19180	19180	19180	19180	0
170	20230616	155000	321701820	19180	19180	19180	19180	0
171	20230616	154900	321701820	19180	19180	19180	19180	0
172	20230616	154800	321701820	19180	19180	19180	19180	0
173	20230616	154700	321701820	19180	19180	19180	19180	0
174	20230616	154600	321701820	19180	19180	19180	19180	0
175	20230616	154500	321701820	19180	19180	19180	19180	0
176	20230616	154400	321701820	19180	19180	19180	19180	0
177	20230616	154300	321701820	19180	19180	19180	19180	0
178	20230616	154200	321701820	19180	19180	19180	19180	0
179	20230616	154100	321701820	19180	19180	19180	19180	0
180	20230616	154000	321701820	19180	19180	19180	19180	0
181	20230616	153900	321701820	19180	19180	19180	19180	0
182	20230616	153800	321701820	19180	19180	19180	19180	3981
183	20230616	153700	321701820	19180	19180	19180	19180	0
184	20230616	153600	321701820	19180	19180	19180	19180	0
185	20230616	153500	321701820	19180	19180	19180	19180	0
186	20230616	153400	321701820	19180	19180	19180	19180	0
187	20230616	153300	321701820	19180	19180	19180	19180	0
188	20230616	153200	321701820	19180	19180	19180	19180	0
189	20230616	153100	321701820	19180	19180	19180	19180	0
190	20230616	153000	321701820	19180	19180	19180	19180	3981
191	20230616	152900	245346240	19330	19330	19330	19330	0
192	20230616	152800	245346240	19330	19330	19330	19330	0
193	20230616	152700	245346240	19330	19330	19330	19330	0
194	20230616	152600	245346240	19330	19330	19330	19330	0
195	20230616	152500	245346240	19330	19330	19330	19330	0
196	20230616	152400	245346240	19330	19330	19330	19330	0
197	20230616	152300	245346240	19330	19330	19330	19330	0
198	20230616	152200	245346240	19330	19330	19330	19330	0
199	20230616	152100	245346240	19330	19330	19330	19330	0
200	20230616	152000	245346240	19330	19330	19330	19330	0
201	20230616	151900	245346240	19330	19290	19330	19290	309
202	20230616	151800	239381340	19290	19290	19290	19290	57
203	20230616	151700	238281810	19290	19290	19290	19290	10
204	20230616	151600	238088910	19290	19290	19290	19280	25
205	20230616	151500	237606680	19280	19280	19290	19280	100
206	20230616	151400	235678580	19290	19280	19290	19260	24
207	20230616	151300	235215660	19290	19290	19290	19290	4
208	20230616	151200	235138500	19300	19300	19300	19300	0
209	20230616	151100	235138500	19300	19300	19300	19300	0
210	20230616	151000	235138500	19300	19300	19300	19300	0
211	20230616	150900	235138500	19300	19260	19300	19260	105
212	20230616	150800	233114920	19270	19270	19270	19270	1
213	20230616	150700	233095650	19250	19240	19270	19240	892
214	20230616	150600	215932280	19250	19240	19250	19240	8
215	20230616	150500	215778340	19250	19240	19250	19240	7
216	20230616	150400	215643650	19250	19270	19270	19250	168
217	20230616	150300	212409400	19260	19270	19270	19260	28
218	20230616	150200	211869900	19260	19260	19270	19260	8
219	20230616	150100	211715810	19260	19260	19260	19260	7
220	20230616	150000	211580990	19270	19270	19270	19270	0
221	20230616	145900	211580990	19270	19270	19270	19270	1
222	20230616	145800	211561720	19270	19270	19270	19260	28
223	20230616	145700	211022170	19280	19280	19280	19280	1
224	20230616	145600	211002890	19270	19280	19280	19270	30
225	20230616	145500	210424780	19280	19280	19280	19280	10
226	20230616	145400	210231980	19280	19280	19280	19270	30
227	20230616	145300	209653590	19300	19300	19300	19300	0
228	20230616	145200	209653590	19300	19300	19300	19300	0
229	20230616	145100	209653590	19300	19300	19300	19300	1
230	20230616	145000	209634290	19290	19280	19290	19280	20
231	20230616	144900	209248580	19280	19280	19280	19280	59
232	20230616	144800	208111060	19280	19280	19280	19280	1
233	20230616	144700	208091780	19300	19300	19300	19300	0
234	20230616	144600	208091780	19300	19300	19300	19300	0
235	20230616	144500	208091780	19300	19300	19300	19300	0
236	20230616	144400	208091780	19300	19300	19300	19300	0
237	20230616	144300	208091780	19300	19280	19300	19280	21
238	20230616	144200	207686880	19300	19300	19300	19280	3
239	20230616	144100	207629000	19280	19290	19300	19280	17
240	20230616	144000	207301070	19290	19290	19290	19290	4
241	20230616	143900	207223910	19300	19290	19300	19290	39
242	20230616	143800	206471550	19290	19290	19290	19290	10
243	20230616	143700	206278650	19300	19300	19300	19300	0
244	20230616	143600	206278650	19300	19300	19300	19300	0
245	20230616	143500	206278650	19300	19280	19300	19270	34
246	20230616	143400	205623100	19300	19300	19300	19300	4
247	20230616	143300	205545900	19300	19300	19300	19300	5
248	20230616	143200	205449400	19310	19310	19310	19310	21
249	20230616	143100	205043890	19310	19310	19310	19310	1
250	20230616	143000	205024580	19290	19290	19290	19290	1
251	20230616	142900	205005290	19310	19310	19310	19310	62
252	20230616	142800	203808070	19310	19290	19310	19290	21
253	20230616	142700	203402580	19310	19310	19310	19310	1
254	20230616	142600	203383270	19310	19310	19310	19310	1
255	20230616	142500	203363960	19310	19310	19310	19300	55
256	20230616	142400	202301960	19320	19320	19320	19320	0
257	20230616	142300	202301960	19320	19320	19320	19320	20
258	20230616	142200	201915560	19320	19310	19320	19300	42
259	20230616	142100	201104540	19310	19310	19310	19310	5
260	20230616	142000	201007990	19310	19310	19310	19310	22
261	20230616	141900	200583170	19310	19310	19310	19310	0
262	20230616	141800	200583170	19310	19290	19310	19290	2
263	20230616	141700	200544570	19310	19310	19310	19310	0
264	20230616	141600	200544570	19310	19310	19310	19310	15
265	20230616	141500	200254920	19310	19310	19320	19290	18
266	20230616	141400	199907350	19320	19280	19320	19280	176
267	20230616	141300	196513710	19280	19280	19280	19270	101
268	20230616	141200	194567130	19280	19280	19280	19280	0
269	20230616	141100	194567130	19280	19280	19280	19280	0
270	20230616	141000	194567130	19280	19280	19280	19280	0
271	20230616	140900	194567130	19280	19250	19280	19250	4
272	20230616	140800	194490070	19280	19280	19280	19280	20
273	20230616	140700	194104470	19280	19280	19280	19280	0
274	20230616	140600	194104470	19280	19270	19280	19270	32
275	20230616	140500	193487820	19280	19280	19280	19280	0
276	20230616	140400	193487820	19280	19280	19280	19280	0
277	20230616	140300	193487820	19280	19280	19280	19280	20
278	20230616	140200	193102220	19280	19280	19280	19270	18
279	20230616	140100	192755300	19280	19280	19280	19280	20
280	20230616	140000	192369700	19280	19270	19280	19270	33
281	20230616	135900	191733520	19280	19280	19280	19230	189
282	20230616	135800	188095490	19280	19270	19280	19270	32
283	20230616	135700	187478830	19270	19330	19330	19270	493
284	20230616	135600	177976860	19330	19330	19330	19330	25
285	20230616	135500	177493610	19310	19320	19340	19310	117
286	20230616	135400	175232190	19320	19320	19320	19320	27
287	20230616	135300	174710550	19340	19340	19340	19340	0
288	20230616	135200	174710550	19340	19330	19340	19330	41
289	20230616	135100	173918000	19330	19310	19330	19310	23
290	20230616	135000	173473430	19330	19330	19330	19330	8
291	20230616	134900	173318790	19340	19330	19340	19330	3
292	20230616	134800	173260780	19340	19340	19340	19340	0
293	20230616	134700	173260780	19340	19340	19340	19340	20
294	20230616	134600	172873980	19340	19340	19340	19340	0
295	20230616	134500	172873980	19340	19330	19340	19330	20
296	20230616	134400	172487360	19340	19340	19340	19340	0
297	20230616	134300	172487360	19340	19340	19340	19340	0
298	20230616	134200	172487360	19340	19330	19340	19330	24
299	20230616	134100	172023420	19330	19340	19340	19330	40
300	20230616	134000	171250020	19340	19340	19340	19340	1
301	20230616	133900	171230680	19340	19340	19340	19340	55
302	20230616	133800	170166980	19350	19350	19350	19350	13
303	20230616	133700	169915430	19350	19340	19350	19340	74
304	20230616	133600	168484030	19320	19350	19350	19320	10
305	20230616	133500	168290770	19350	19350	19360	19350	60
306	20230616	133400	167129740	19350	19360	19360	19350	29
307	20230616	133300	166568320	19350	19350	19350	19350	356
308	20230616	133200	159679720	19360	19350	19360	19350	56
309	20230616	133100	158596070	19360	19350	19360	19350	26
310	20230616	133000	158092940	19350	19350	19350	19350	0
311	20230616	132900	158092940	19350	19340	19350	19340	23
312	20230616	132800	157647940	19340	19340	19340	19340	0
313	20230616	132700	157647940	19340	19340	19340	19340	21
314	20230616	132600	157241800	19340	19340	19340	19340	0
315	20230616	132500	157241800	19340	19330	19340	19330	22
316	20230616	132400	156816510	19350	19350	19350	19340	22
317	20230616	132300	156390820	19350	19350	19350	19340	24
318	20230616	132200	155926610	19350	19350	19350	19350	21
319	20230616	132100	155520260	19350	19330	19350	19330	24
320	20230616	132000	155055920	19350	19350	19350	19350	2
321	20230616	131900	155017220	19350	19360	19360	19350	21
322	20230616	131800	154610860	19360	19360	19360	19360	25
323	20230616	131700	154126860	19350	19300	19350	19300	842
324	20230616	131600	137871140	19300	19290	19300	19290	214
325	20230616	131500	133743050	19290	19290	19290	19290	21
326	20230616	131400	133337960	19290	19290	19290	19290	20
327	20230616	131300	132952160	19290	19290	19290	19280	22
328	20230616	131200	132527790	19290	19290	19290	19290	38
329	20230616	131100	131794770	19290	19270	19290	19270	262
330	20230616	131000	126745430	19270	19230	19270	19230	247
331	20230616	130900	121994570	19230	19220	19230	19220	20
332	20230616	130800	121610120	19220	19210	19220	19210	22
333	20230616	130700	121187440	19210	19210	19210	19210	22
334	20230616	130600	120764820	19210	19210	19210	19210	1
335	20230616	130500	120745610	19210	19210	19210	19210	43
336	20230616	130400	119919580	19220	19250	19260	19200	322
337	20230616	130300	113736030	19250	19250	19250	19250	23
338	20230616	130200	113293280	19250	19250	19250	19250	0
339	20230616	130100	113293280	19250	19200	19250	19200	255
340	20230616	130000	108390280	19200	19190	19200	19190	67
341	20230616	125900	107104500	19190	19180	19190	19180	5
342	20230616	125800	107008560	19170	19160	19170	19160	54
343	20230616	125700	105973390	19170	19160	19170	19160	9
344	20230616	125600	105800920	19150	19150	19150	19150	16
345	20230616	125500	105494520	19170	19170	19170	19170	0
346	20230616	125400	105494520	19170	19170	19170	19170	0
347	20230616	125300	105494520	19170	19170	19170	19170	0
348	20230616	125200	105494520	19170	19170	19170	19170	0
349	20230616	125100	105494520	19170	19170	19170	19170	3
350	20230616	125000	105437010	19170	19170	19170	19170	0
351	20230616	124900	105437010	19170	19170	19170	19170	0
352	20230616	124800	105437010	19170	19150	19170	19150	14
353	20230616	124700	105168690	19150	19150	19150	19150	71
354	20230616	124600	103809040	19150	19150	19150	19150	0
355	20230616	124500	103809040	19150	19150	19150	19150	0
356	20230616	124400	103809040	19150	19150	19150	19150	0
357	20230616	124300	103809040	19150	19140	19150	19140	11
358	20230616	124200	103598470	19150	19150	19150	19150	0
359	20230616	124100	103598470	19150	19150	19150	19150	0
360	20230616	124000	103598470	19150	19150	19150	19150	0
361	20230616	123900	103598470	19150	19150	19150	19150	0
362	20230616	123800	103598470	19150	19150	19150	19150	1
363	20230616	123700	103579320	19150	19140	19150	19140	12
364	20230616	123600	103349600	19140	19140	19140	19140	0
365	20230616	123500	103349600	19140	19140	19140	19140	0
366	20230616	123400	103349600	19140	19140	19140	19140	8
367	20230616	123300	103196480	19150	19150	19150	19150	0
368	20230616	123200	103196480	19150	19140	19150	19140	249
369	20230616	123100	98430530	19140	19140	19140	19140	0
370	20230616	123000	98430530	19140	19140	19140	19140	0
371	20230616	122900	98430530	19140	19140	19140	19140	0
372	20230616	122800	98430530	19140	19140	19140	19140	0
373	20230616	122700	98430530	19140	19140	19140	19140	0
374	20230616	122600	98430530	19140	19140	19140	19140	0
375	20230616	122500	98430530	19140	19140	19140	19140	0
376	20230616	122400	98430530	19140	19140	19140	19140	0
377	20230616	122300	98430530	19140	19140	19140	19140	85
378	20230616	122200	96803630	19150	19150	19150	19150	0
379	20230616	122100	96803630	19150	19150	19150	19150	17
380	20230616	122000	96478080	19150	19150	19150	19150	4
381	20230616	121900	96401480	19140	19150	19150	19140	9
382	20230616	121800	96229180	19150	19150	19150	19150	0
383	20230616	121700	96229180	19150	19150	19150	19150	0
384	20230616	121600	96229180	19150	19140	19150	19140	7
385	20230616	121500	96095190	19150	19150	19150	19150	0
386	20230616	121400	96095190	19150	19150	19150	19150	0
387	20230616	121300	96095190	19150	19140	19150	19140	8
388	20230616	121200	95942060	19150	19150	19150	19150	0
389	20230616	121100	95942060	19150	19150	19150	19150	0
390	20230616	121000	95942060	19150	19150	19150	19150	0
391	20230616	120900	95942060	19150	19150	19150	19150	0
392	20230616	120800	95942060	19150	19150	19150	19150	0
393	20230616	120700	95942060	19150	19150	19150	19150	0
394	20230616	120600	95942060	19150	19150	19150	19150	0
395	20230616	120500	95942060	19150	19150	19150	19150	6
396	20230616	120400	95827160	19140	19130	19140	19130	15
397	20230616	120300	95540070	19130	19130	19130	19130	0
398	20230616	120200	95540070	19130	19130	19130	19130	8
399	20230616	120100	95387030	19140	19140	19140	19140	53
400	20230616	120000	94372610	19140	19140	19140	19140	1
401	20230616	115900	94353470	19140	19140	19140	19140	0
402	20230616	115800	94353470	19140	19130	19140	19130	16
403	20230616	115700	94047310	19140	19140	19140	19140	0
404	20230616	115600	94047310	19140	19140	19140	19140	0
405	20230616	115500	94047310	19140	19140	19140	19140	0
406	20230616	115400	94047310	19140	19130	19140	19130	9
407	20230616	115300	93875130	19140	19140	19140	19140	0
408	20230616	115200	93875130	19140	19130	19140	19130	9
409	20230616	115100	93702950	19140	19140	19140	19140	109
410	20230616	115000	91616690	19140	19140	19140	19140	0
411	20230616	114900	91616690	19140	19140	19140	19140	0
412	20230616	114800	91616690	19140	19140	19140	19130	19
413	20230616	114700	91253110	19140	19140	19140	19140	0
414	20230616	114600	91253110	19140	19140	19140	19140	0
415	20230616	114500	91253110	19140	19140	19140	19140	113
416	20230616	114400	89090290	19140	19140	19140	19140	1
417	20230616	114300	89071150	19140	19140	19140	19140	0
418	20230616	114200	89071150	19140	19140	19140	19140	3
419	20230616	114100	89013730	19130	19130	19130	19130	0
420	20230616	114000	89013730	19130	19130	19130	19130	0
421	20230616	113900	89013730	19130	19130	19130	19130	110
422	20230616	113800	86909430	19130	19130	19130	19130	0
423	20230616	113700	86909430	19130	19130	19130	19130	1
424	20230616	113600	86890300	19130	19130	19130	19130	1
425	20230616	113500	86871170	19130	19130	19130	19130	7
426	20230616	113400	86737260	19130	19130	19130	19130	0
427	20230616	113300	86737260	19130	19130	19130	19130	0
428	20230616	113200	86737260	19130	19130	19130	19130	0
429	20230616	113100	86737260	19130	19130	19130	19130	1
430	20230616	113000	86718130	19130	19130	19130	19130	0
431	20230616	112900	86718130	19130	19130	19130	19130	0
432	20230616	112800	86718130	19130	19130	19130	19130	0
433	20230616	112700	86718130	19130	19130	19130	19130	0
434	20230616	112600	86718130	19130	19130	19130	19130	4
435	20230616	112500	86641610	19130	19130	19130	19130	0
436	20230616	112400	86641610	19130	19130	19130	19130	0
437	20230616	112300	86641610	19130	19130	19130	19130	0
438	20230616	112200	86641610	19130	19120	19130	19120	4
439	20230616	112100	86565120	19120	19120	19120	19110	8
440	20230616	112000	86412180	19140	19140	19140	19140	0
441	20230616	111900	86412180	19140	19140	19140	19140	0
442	20230616	111800	86412180	19140	19140	19140	19140	0
443	20230616	111700	86412180	19140	19140	19140	19140	0
444	20230616	111600	86412180	19140	19140	19140	19140	1
445	20230616	111500	86393040	19130	19130	19130	19130	10
446	20230616	111400	86201740	19130	19130	19130	19130	0
447	20230616	111300	86201740	19130	19110	19130	19070	275
448	20230616	111200	80950210	19140	19140	19140	19140	0
449	20230616	111100	80950210	19140	19140	19140	19140	0
450	20230616	111000	80950210	19140	19140	19140	19140	0
451	20230616	110900	80950210	19140	19140	19140	19140	0
452	20230616	110800	80950210	19140	19140	19140	19140	0
453	20230616	110700	80950210	19140	19140	19140	19140	0
454	20230616	110600	80950210	19140	19140	19140	19140	0
455	20230616	110500	80950210	19140	19130	19140	19130	8
456	20230616	110400	80797120	19090	19080	19140	19080	16
457	20230616	110300	80491410	19080	19120	19120	19080	500
458	20230616	110200	70942790	19130	19140	19140	19130	58
459	20230616	110100	69832700	19140	19140	19140	19140	0
460	20230616	110000	69832700	19140	19140	19140	19140	0
461	20230616	105900	69832700	19140	19130	19140	19130	2
462	20230616	105800	69794430	19130	19130	19130	19130	2
463	20230616	105700	69756170	19140	19140	19140	19140	0
464	20230616	105600	69756170	19140	19140	19140	19140	0
465	20230616	105500	69756170	19140	19120	19140	19120	206
466	20230616	105400	65817180	19140	19140	19140	19140	0
467	20230616	105300	65817180	19140	19130	19140	19120	110
468	20230616	105200	63713040	19140	19140	19140	19140	1
469	20230616	105100	63693900	19130	19140	19140	19130	24
470	20230616	105000	63234570	19140	19140	19140	19140	0
471	20230616	104900	63234570	19140	19140	19140	19140	2
472	20230616	104800	63196290	19140	19140	19140	19140	0
473	20230616	104700	63196290	19140	19160	19160	19140	2
474	20230616	104600	63157990	19160	19160	19160	19160	0
475	20230616	104500	63157990	19160	19160	19160	19140	12
476	20230616	104400	62928090	19160	19160	19160	19160	0
477	20230616	104300	62928090	19160	19160	19160	19160	3
478	20230616	104200	62870610	19140	19150	19160	19140	14
479	20230616	104100	62602450	19150	19150	19150	19130	17
480	20230616	104000	62276940	19150	19150	19150	19150	0
481	20230616	103900	62276940	19150	19150	19150	19150	0
482	20230616	103800	62276940	19150	19150	19150	19150	1
483	20230616	103700	62257790	19130	19150	19150	19130	17
484	20230616	103600	61932300	19150	19150	19150	19150	0
485	20230616	103500	61932300	19150	19150	19150	19150	5
486	20230616	103400	61836550	19130	19130	19130	19130	0
487	20230616	103300	61836550	19130	19150	19150	19130	2
488	20230616	103200	61798270	19140	19130	19140	19130	12
489	20230616	103100	61568630	19130	19140	19140	19130	6
490	20230616	103000	61453830	19140	19130	19140	19130	10
491	20230616	102900	61262450	19130	19120	19130	19120	6
492	20230616	102800	61147680	19130	19130	19130	19130	0
493	20230616	102700	61147680	19130	19120	19130	19120	6
494	20230616	102600	61032930	19120	19120	19120	19120	3
495	20230616	102500	60975570	19120	19120	19120	19120	1
496	20230616	102400	60956450	19140	19120	19140	19120	5
497	20230616	102300	60860810	19150	19120	19150	19120	200
498	20230616	102200	57036690	19120	19120	19120	19120	4
499	20230616	102100	56960210	19120	19130	19130	19120	29
500	20230616	102000	56405460	19130	19130	19140	19130	8
501	20230616	101900	56252390	19120	19120	19120	19120	3
502	20230616	101800	56195030	19120	19120	19120	19120	4
503	20230616	101700	56118550	19120	19130	19130	19120	7
504	20230616	101600	55984680	19120	19130	19130	19120	55
505	20230616	101500	54932550	19150	19150	19150	19150	1
506	20230616	101400	54913400	19140	19120	19150	19120	108
507	20230616	101300	52845350	19130	19130	19130	19130	5
508	20230616	101200	52749700	19140	19140	19140	19140	0
509	20230616	101100	52749700	19140	19120	19140	19120	14
510	20230616	101000	52481880	19130	19120	19130	19120	7
511	20230616	100900	52348020	19110	19110	19110	19110	3
512	20230616	100800	52290690	19110	19110	19110	19110	2
513	20230616	100700	52252470	19120	19120	19120	19120	2
514	20230616	100600	52214230	19110	19110	19110	19110	2
515	20230616	100500	52176010	19110	19110	19110	19110	4
516	20230616	100400	52099570	19110	19110	19110	19110	4
517	20230616	100300	52023130	19110	19110	19110	19110	4
518	20230616	100200	51946690	19110	19110	19110	19110	2
519	20230616	100100	51908470	19110	19110	19110	19110	4
520	20230616	100000	51832030	19110	19110	19110	19110	2
521	20230616	095900	51793810	19110	19110	19110	19110	2
522	20230616	095800	51755590	19110	19110	19110	19110	4
523	20230616	095700	51679150	19110	19110	19110	19110	0
524	20230616	095600	51679150	19110	19110	19110	19110	5
525	20230616	095500	51583600	19090	19090	19090	19090	0
526	20230616	095400	51583600	19090	19090	19090	19090	0
527	20230616	095300	51583600	19090	19090	19090	19090	0
528	20230616	095200	51583600	19090	19090	19090	19090	1
529	20230616	095100	51564510	19090	19090	19090	19090	1
530	20230616	095000	51545420	19080	19080	19080	19080	0
531	20230616	094900	51545420	19080	19070	19080	19070	32
532	20230616	094800	50934930	19080	19080	19080	19080	0
533	20230616	094700	50934930	19080	19080	19080	19080	1
534	20230616	094600	50915850	19080	19110	19110	19070	104
535	20230616	094500	48930370	19090	19090	19090	19090	0
536	20230616	094400	48930370	19090	19090	19090	19090	3
537	20230616	094300	48873100	19100	19140	19140	19100	23
538	20230616	094200	48433390	19150	19160	19160	19150	4
539	20230616	094100	48356780	19170	19180	19180	19160	7
540	20230616	094000	48222580	19190	19190	19190	19190	2
541	20230616	093900	48184200	19200	19200	19200	19200	32
542	20230616	093800	47569800	19210	19220	19220	19210	33
543	20230616	093700	46935860	19210	19210	19210	19210	0
544	20230616	093600	46935860	19210	19210	19210	19210	24
545	20230616	093500	46474820	19200	19200	19200	19200	8
546	20230616	093400	46321220	19200	19200	19200	19200	0
547	20230616	093300	46321220	19200	19200	19200	19200	0
548	20230616	093200	46321220	19200	19200	19200	19200	27
549	20230616	093100	45802820	19200	19200	19200	19200	5
550	20230616	093000	45706820	19200	19100	19200	19100	431
551	20230616	092900	37471540	19100	19100	19100	19100	0
552	20230616	092800	37471540	19100	19120	19120	19090	407
553	20230616	092700	29701050	19130	19130	19130	19130	0
554	20230616	092600	29701050	19130	19150	19150	19130	263
555	20230616	092500	24667280	19200	19200	19200	19200	0
556	20230616	092400	24667280	19200	19150	19200	19150	69
557	20230616	092300	23343630	19140	19140	19140	19140	4
558	20230616	092200	23267070	19140	19120	19140	19100	5
559	20230616	092100	23171500	19140	19120	19140	19100	105
560	20230616	092000	21165440	19140	19140	19140	19140	0
561	20230616	091900	21165440	19140	19140	19140	19140	11
562	20230616	091800	20954900	19150	19100	19150	19100	8
563	20230616	091700	20802050	19100	19200	19200	19100	84
564	20230616	091600	19193310	19100	19100	19100	19100	0
565	20230616	091500	19193310	19100	19100	19100	19100	0
566	20230616	091400	19193310	19100	19100	19100	19100	0
567	20230616	091300	19193310	19100	19120	19120	19100	10
568	20230616	091200	19002280	19100	19100	19140	19100	339
569	20230616	091100	12527280	19100	19100	19100	19100	221
570	20230616	091000	8306180	19080	19080	19080	19080	2
571	20230616	090900	8268020	19090	19130	19130	19090	24
572	20230616	090800	7809220	19200	19200	19200	19200	1
573	20230616	090700	7790020	19290	19290	19290	19290	0
574	20230616	090600	7790020	19290	19290	19290	19290	2
575	20230616	090500	7751440	19300	19300	19300	19300	0
576	20230616	090400	7751440	19300	19300	19300	19300	0
577	20230616	090300	7751440	19300	19140	19300	19130	194
578	20230616	090200	4040020	19140	19140	19140	19140	0
579	20230616	090100	4040020	19140	19140	19140	19140	0
580	20230616	090000	4040020	19140	19340	19340	19140	209