KissMeData/096240/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185300	1195127550	18800	18800	18800	18800	816
3	20230619	185200	1195127550	18800	18800	18800	18800	0
4	20230619	185100	1195127550	18800	18800	18800	18800	0
5	20230619	185000	1195127550	18800	18800	18800	18800	0
6	20230619	184900	1195127550	18800	18800	18800	18800	0
7	20230619	184800	1195127550	18800	18800	18800	18800	0
8	20230619	184700	1195127550	18800	18800	18800	18800	0
9	20230619	184600	1195127550	18800	18800	18800	18800	0
10	20230619	184500	1195127550	18800	18800	18800	18800	0
11	20230619	184400	1195127550	18800	18800	18800	18800	0
12	20230619	184300	1195127550	18800	18800	18800	18800	0
13	20230619	184200	1195127550	18800	18800	18800	18800	0
14	20230619	184100	1195127550	18800	18800	18800	18800	0
15	20230619	184000	1195127550	18800	18800	18800	18800	0
16	20230619	183900	1195127550	18800	18800	18800	18800	0
17	20230619	183800	1195127550	18800	18800	18800	18800	0
18	20230619	183700	1195127550	18800	18800	18800	18800	0
19	20230619	183600	1195127550	18800	18800	18800	18800	0
20	20230619	183500	1195127550	18800	18800	18800	18800	0
21	20230619	183400	1195127550	18800	18800	18800	18800	0
22	20230619	183300	1195127550	18800	18800	18800	18800	0
23	20230619	183200	1195127550	18800	18800	18800	18800	0
24	20230619	183100	1195127550	18800	18800	18800	18800	0
25	20230619	183000	1195127550	18800	18800	18800	18800	0
26	20230619	182900	1195127550	18800	18800	18800	18800	0
27	20230619	182800	1195127550	18800	18800	18800	18800	0
28	20230619	182700	1195127550	18800	18800	18800	18800	0
29	20230619	182600	1195127550	18800	18800	18800	18800	0
30	20230619	182500	1195127550	18800	18800	18800	18800	0
31	20230619	182400	1195127550	18800	18800	18800	18800	0
32	20230619	182300	1195127550	18800	18800	18800	18800	816
33	20230619	182200	1195127550	18800	18800	18800	18800	0
34	20230619	182100	1195127550	18800	18800	18800	18800	0
35	20230619	182000	1195127550	18800	18800	18800	18800	0
36	20230619	181900	1195127550	18800	18800	18800	18800	0
37	20230619	181800	1195127550	18800	18800	18800	18800	0
38	20230619	181700	1195127550	18800	18800	18800	18800	0
39	20230619	181600	1195127550	18800	18800	18800	18800	0
40	20230619	181500	1195127550	18800	18800	18800	18800	0
41	20230619	181400	1195127550	18800	18800	18800	18800	0
42	20230619	181300	1195127550	18800	18800	18800	18800	0
43	20230619	181200	1195127550	18800	18800	18800	18800	0
44	20230619	181100	1195127550	18800	18800	18800	18800	0
45	20230619	181000	1195127550	18800	18800	18800	18800	0
46	20230619	180900	1195127550	18800	18800	18800	18800	0
47	20230619	180800	1195127550	18800	18800	18800	18800	0
48	20230619	180700	1195127550	18800	18800	18800	18800	0
49	20230619	180600	1195127550	18800	18800	18800	18800	0
50	20230619	180500	1195127550	18800	18800	18800	18800	0
51	20230619	180400	1195127550	18800	18800	18800	18800	0
52	20230619	180300	1195127550	18800	18800	18800	18800	0
53	20230619	180200	1195127550	18800	18800	18800	18800	0
54	20230619	180100	1195127550	18800	18800	18800	18800	0
55	20230619	180000	1195127550	18800	18800	18800	18800	0
56	20230619	175900	1195127550	18800	18800	18800	18800	0
57	20230619	175800	1195127550	18800	18800	18800	18800	0
58	20230619	175700	1195127550	18800	18800	18800	18800	0
59	20230619	175600	1195127550	18800	18800	18800	18800	0
60	20230619	175500	1195127550	18800	18800	18800	18800	0
61	20230619	175400	1195127550	18800	18800	18800	18800	0
62	20230619	175300	1195127550	18800	18800	18800	18800	816
63	20230619	175200	1195127550	18800	18800	18800	18800	0
64	20230619	175100	1195127550	18800	18800	18800	18800	0
65	20230619	175000	1195127550	18800	18800	18800	18800	0
66	20230619	174900	1195127550	18800	18800	18800	18800	0
67	20230619	174800	1195127550	18800	18800	18800	18800	0
68	20230619	174700	1195127550	18800	18800	18800	18800	0
69	20230619	174600	1195127550	18800	18800	18800	18800	0
70	20230619	174500	1195127550	18800	18800	18800	18800	0
71	20230619	174400	1195127550	18800	18800	18800	18800	0
72	20230619	174300	1195127550	18800	18800	18800	18800	0
73	20230619	174200	1195127550	18800	18800	18800	18800	0
74	20230619	174100	1195127550	18800	18800	18800	18800	0
75	20230619	174000	1195127550	18800	18800	18800	18800	0
76	20230619	173900	1195127550	18800	18800	18800	18800	0
77	20230619	173800	1195127550	18800	18800	18800	18800	0
78	20230619	173700	1195127550	18800	18800	18800	18800	0
79	20230619	173600	1195127550	18800	18800	18800	18800	0
80	20230619	173500	1195127550	18800	18800	18800	18800	0
81	20230619	173400	1195127550	18800	18800	18800	18800	0
82	20230619	173300	1195127550	18800	18800	18800	18800	0
83	20230619	173200	1195127550	18800	18800	18800	18800	0
84	20230619	173100	1195127550	18800	18800	18800	18800	0
85	20230619	173000	1195127550	18800	18800	18800	18800	0
86	20230619	172900	1195127550	18800	18800	18800	18800	0
87	20230619	172800	1195127550	18800	18800	18800	18800	0
88	20230619	172700	1195127550	18800	18800	18800	18800	0
89	20230619	172600	1195127550	18800	18800	18800	18800	0
90	20230619	172500	1195127550	18800	18800	18800	18800	0
91	20230619	172400	1195127550	18800	18800	18800	18800	0
92	20230619	172300	1195127550	18800	18800	18800	18800	816
93	20230619	172200	1195127550	18800	18800	18800	18800	0
94	20230619	172100	1195127550	18800	18800	18800	18800	0
95	20230619	172000	1195127550	18800	18800	18800	18800	0
96	20230619	171900	1195127550	18800	18800	18800	18800	0
97	20230619	171800	1195127550	18800	18800	18800	18800	0
98	20230619	171700	1195127550	18800	18800	18800	18800	0
99	20230619	171600	1195127550	18800	18800	18800	18800	0
100	20230619	171500	1195127550	18800	18800	18800	18800	0
101	20230619	171400	1195127550	18800	18800	18800	18800	0
102	20230619	171300	1195127550	18800	18800	18800	18800	0
103	20230619	171200	1195127550	18800	18800	18800	18800	0
104	20230619	171100	1195127550	18800	18800	18800	18800	0
105	20230619	171000	1195127550	18800	18800	18800	18800	0
106	20230619	170900	1195127550	18800	18800	18800	18800	0
107	20230619	170800	1195127550	18800	18800	18800	18800	0
108	20230619	170700	1195127550	18800	18800	18800	18800	0
109	20230619	170600	1195127550	18800	18800	18800	18800	0
110	20230619	170500	1195127550	18800	18800	18800	18800	0
111	20230619	170400	1195127550	18800	18800	18800	18800	0
112	20230619	170300	1195127550	18800	18800	18800	18800	0
113	20230619	170200	1195127550	18800	18800	18800	18800	0
114	20230619	170100	1195127550	18800	18800	18800	18800	0
115	20230619	170000	1195127550	18800	18800	18800	18800	0
116	20230619	165900	1195127550	18800	18800	18800	18800	0
117	20230619	165800	1195127550	18800	18800	18800	18800	0
118	20230619	165700	1195127550	18800	18800	18800	18800	0
119	20230619	165600	1195127550	18800	18800	18800	18800	0
120	20230619	165500	1195127550	18800	18800	18800	18800	0
121	20230619	165400	1195127550	18800	18800	18800	18800	0
122	20230619	165300	1195127550	18800	18800	18800	18800	816
123	20230619	165200	1195127550	18800	18800	18800	18800	0
124	20230619	165100	1195127550	18800	18800	18800	18800	0
125	20230619	165000	1195127550	18800	18800	18800	18800	0
126	20230619	164900	1195127550	18800	18800	18800	18800	0
127	20230619	164800	1195127550	18800	18800	18800	18800	0
128	20230619	164700	1195127550	18800	18800	18800	18800	0
129	20230619	164600	1195127550	18800	18800	18800	18800	0
130	20230619	164500	1195127550	18800	18800	18800	18800	0
131	20230619	164400	1195127550	18800	18800	18800	18800	0
132	20230619	164300	1195127550	18800	18800	18800	18800	0
133	20230619	164200	1195127550	18800	18800	18800	18800	0
134	20230619	164100	1195127550	18800	18800	18800	18800	0
135	20230619	164000	1195127550	18800	18800	18800	18800	0
136	20230619	163900	1195127550	18800	18800	18800	18800	0
137	20230619	163800	1195127550	18800	18800	18800	18800	0
138	20230619	163700	1195127550	18800	18800	18800	18800	0
139	20230619	163600	1195127550	18800	18800	18800	18800	0
140	20230619	163500	1195127550	18800	18800	18800	18800	0
141	20230619	163400	1195127550	18800	18800	18800	18800	0
142	20230619	163300	1195127550	18800	18800	18800	18800	0
143	20230619	163200	1195127550	18800	18800	18800	18800	0
144	20230619	163100	1195127550	18800	18800	18800	18800	0
145	20230619	163000	1195127550	18800	18800	18800	18800	0
146	20230619	162900	1195127550	18800	18800	18800	18800	0
147	20230619	162800	1195127550	18800	18800	18800	18800	0
148	20230619	162700	1195127550	18800	18800	18800	18800	0
149	20230619	162600	1195127550	18800	18800	18800	18800	0
150	20230619	162500	1195127550	18800	18800	18800	18800	0
151	20230619	162400	1195127550	18800	18800	18800	18800	0
152	20230619	162300	1195127550	18800	18800	18800	18800	816
153	20230619	162200	1195127550	18800	18800	18800	18800	0
154	20230619	162100	1195127550	18800	18800	18800	18800	0
155	20230619	162000	1195127550	18800	18800	18800	18800	0
156	20230619	161900	1195127550	18800	18800	18800	18800	0
157	20230619	161800	1195127550	18800	18800	18800	18800	0
158	20230619	161700	1195127550	18800	18800	18800	18800	0
159	20230619	161600	1195127550	18800	18800	18800	18800	0
160	20230619	161500	1195127550	18800	18800	18800	18800	0
161	20230619	161400	1195127550	18800	18800	18800	18800	0
162	20230619	161300	1195127550	18800	18800	18800	18800	0
163	20230619	161200	1195127550	18800	18800	18800	18800	0
164	20230619	161100	1195127550	18800	18800	18800	18800	0
165	20230619	161000	1195127550	18800	18800	18800	18800	0
166	20230619	160900	1195127550	18800	18800	18800	18800	0
167	20230619	160800	1195127550	18800	18800	18800	18800	0
168	20230619	160700	1195127550	18800	18800	18800	18800	0
169	20230619	160600	1195127550	18800	18800	18800	18800	0
170	20230619	160500	1195127550	18800	18800	18800	18800	0
171	20230619	160400	1195127550	18800	18800	18800	18800	0
172	20230619	160300	1195127550	18800	18800	18800	18800	0
173	20230619	160200	1195127550	18800	18800	18800	18800	0
174	20230619	160100	1195127550	18800	18800	18800	18800	0
175	20230619	160000	1195127550	18800	18800	18800	18800	0
176	20230619	155900	1195127550	18800	18800	18800	18800	0
177	20230619	155800	1195127550	18800	18800	18800	18800	0
178	20230619	155700	1195127550	18800	18800	18800	18800	0
179	20230619	155600	1195127550	18800	18800	18800	18800	0
180	20230619	155500	1195127550	18800	18800	18800	18800	0
181	20230619	155400	1195127550	18800	18800	18800	18800	0
182	20230619	155300	1195127550	18800	18800	18800	18800	816
183	20230619	155200	1195127550	18800	18800	18800	18800	0
184	20230619	155100	1195127550	18800	18800	18800	18800	0
185	20230619	155000	1195127550	18800	18800	18800	18800	0
186	20230619	154900	1195127550	18800	18800	18800	18800	0
187	20230619	154800	1195127550	18800	18800	18800	18800	0
188	20230619	154700	1195127550	18800	18800	18800	18800	0
189	20230619	154600	1195127550	18800	18800	18800	18800	0
190	20230619	154500	1195127550	18800	18800	18800	18800	0
191	20230619	154400	1195127550	18800	18800	18800	18800	0
192	20230619	154300	1195127550	18800	18800	18800	18800	0
193	20230619	154200	1195127550	18800	18800	18800	18800	0
194	20230619	154100	1195127550	18800	18800	18800	18800	0
195	20230619	154000	1195127550	18800	18800	18800	18800	0
196	20230619	153900	1195127550	18800	18800	18800	18800	0
197	20230619	153800	1195127550	18800	18800	18800	18800	0
198	20230619	153700	1195127550	18800	18800	18800	18800	0
199	20230619	153600	1195127550	18800	18800	18800	18800	0
200	20230619	153500	1195127550	18800	18800	18800	18800	0
201	20230619	153400	1195127550	18800	18800	18800	18800	0
202	20230619	153300	1195127550	18800	18800	18800	18800	0
203	20230619	153200	1195127550	18800	18800	18800	18800	0
204	20230619	153100	1195127550	18800	18800	18800	18800	0
205	20230619	153000	1195127550	18800	18800	18800	18800	816
206	20230619	152900	1179786750	18800	18800	18800	18800	0
207	20230619	152800	1179786750	18800	18800	18800	18800	0
208	20230619	152700	1179786750	18800	18800	18800	18800	0
209	20230619	152600	1179786750	18800	18800	18800	18800	0
210	20230619	152500	1179786750	18800	18800	18800	18800	0
211	20230619	152400	1179786750	18800	18800	18800	18800	0
212	20230619	152300	1179786750	18800	18800	18800	18800	0
213	20230619	152200	1179786750	18800	18800	18800	18800	0
214	20230619	152100	1179786750	18800	18800	18800	18800	0
215	20230619	152000	1179786750	18800	18800	18800	18800	0
216	20230619	151900	1179786750	18800	18790	18800	18790	336
217	20230619	151800	1173470650	18770	18760	18770	18760	41
218	20230619	151700	1172701090	18740	18740	18740	18740	0
219	20230619	151600	1172701090	18740	18750	18750	18740	106
220	20230619	151500	1170713650	18750	18760	18800	18750	225
221	20230619	151400	1166493720	18750	18750	18750	18750	0
222	20230619	151300	1166493720	18750	18760	18760	18750	155
223	20230619	151200	1163586470	18790	18790	18790	18790	337
224	20230619	151100	1157254240	18790	18790	18790	18790	0
225	20230619	151000	1157254240	18790	18790	18790	18790	144
226	20230619	150900	1154548480	18790	18780	18790	18780	408
227	20230619	150800	1146882210	18790	18790	18790	18790	1
228	20230619	150700	1146863420	18750	18740	18750	18740	297
229	20230619	150600	1141296340	18750	18750	18750	18750	6
230	20230619	150500	1141183840	18740	18740	18740	18740	9
231	20230619	150400	1141015180	18750	18750	18750	18750	149
232	20230619	150300	1138221430	18750	18750	18750	18750	5
233	20230619	150200	1138127680	18750	18750	18750	18750	0
234	20230619	150100	1138127680	18750	18740	18750	18740	222
235	20230619	150000	1133967350	18740	18740	18740	18740	11
236	20230619	145900	1133761210	18730	18730	18730	18730	31
237	20230619	145800	1133180580	18730	18730	18730	18730	146
238	20230619	145700	1130446000	18730	18730	18730	18730	0
239	20230619	145600	1130446000	18730	18760	18760	18730	206
240	20230619	145500	1126587440	18740	18740	18740	18740	0
241	20230619	145400	1126587440	18740	18720	18740	18720	499
242	20230619	145300	1117240180	18730	18740	18740	18730	12
243	20230619	145200	1117015360	18730	18720	18730	18720	401
244	20230619	145100	1109505970	18720	18730	18730	18720	26
245	20230619	145000	1109019040	18720	18720	18720	18720	6
246	20230619	144900	1108906720	18750	18750	18750	18750	0
247	20230619	144800	1108906720	18750	18750	18750	18750	4
248	20230619	144700	1108831720	18740	18740	18740	18740	0
249	20230619	144600	1108831720	18740	18720	18740	18720	154
250	20230619	144500	1105947350	18720	18720	18720	18720	1
251	20230619	144400	1105928630	18720	18720	18720	18720	5
252	20230619	144300	1105835030	18730	18730	18730	18730	0
253	20230619	144200	1105835030	18730	18710	18730	18710	73
254	20230619	144100	1104467890	18730	18720	18730	18710	849
255	20230619	144000	1088576880	18730	18730	18730	18730	4
256	20230619	143900	1088501960	18730	18740	18740	18730	24
257	20230619	143800	1088052210	18740	18750	18750	18740	71
258	20230619	143700	1086721550	18750	18750	18750	18750	117
259	20230619	143600	1084527800	18750	18750	18750	18750	0
260	20230619	143500	1084527800	18750	18750	18750	18750	0
261	20230619	143400	1084527800	18750	18750	18750	18750	3
262	20230619	143300	1084471550	18750	18750	18750	18750	0
263	20230619	143200	1084471550	18750	18730	18750	18730	572
264	20230619	143100	1073753080	18730	18730	18730	18730	5
265	20230619	143000	1073659430	18740	18740	18740	18740	0
266	20230619	142900	1073659430	18740	18720	18740	18720	157
267	20230619	142800	1070720150	18720	18720	18720	18720	0
268	20230619	142700	1070720150	18720	18710	18720	18710	6
269	20230619	142600	1070607880	18720	18710	18720	18710	149
270	20230619	142500	1067820080	18710	18710	18710	18710	6
271	20230619	142400	1067707820	18710	18710	18710	18710	1
272	20230619	142300	1067689110	18700	18700	18700	18690	666
273	20230619	142200	1055237200	18720	18720	18720	18720	6
274	20230619	142100	1055124880	18720	18720	18720	18720	5
275	20230619	142000	1055031280	18710	18720	18720	18710	160
276	20230619	141900	1052037670	18710	18710	18710	18710	6
277	20230619	141800	1051925410	18700	18700	18700	18700	2
278	20230619	141700	1051888010	18710	18720	18720	18710	140
279	20230619	141600	1049268220	18720	18720	18720	18720	0
280	20230619	141500	1049268220	18720	18710	18720	18710	146
281	20230619	141400	1046536350	18710	18710	18710	18710	35
282	20230619	141300	1045881500	18700	18700	18700	18700	0
283	20230619	141200	1045881500	18700	18690	18700	18690	144
284	20230619	141100	1043188750	18700	18700	18700	18700	709
285	20230619	141000	1029930450	18700	18700	18700	18700	149
286	20230619	140900	1027144150	18720	18710	18720	18710	234
287	20230619	140800	1022765960	18710	18710	18710	18710	18
288	20230619	140700	1022429180	18720	18720	18720	18720	1
289	20230619	140600	1022410460	18720	18710	18720	18710	150
290	20230619	140500	1019602510	18710	18700	18710	18700	76
291	20230619	140400	1018181110	18690	18700	18700	18690	7
292	20230619	140300	1018050270	18680	18680	18680	18680	202
293	20230619	140200	1014276910	18680	18680	18680	18680	5
294	20230619	140100	1014183510	18680	18690	18690	18680	6
295	20230619	140000	1014071380	18680	18680	18680	18680	199
296	20230619	135900	1010354060	18680	18680	18680	18680	1
297	20230619	135800	1010335380	18680	18690	18690	18680	15
298	20230619	135700	1010055080	18690	18690	18690	18690	83
299	20230619	135600	1008503810	18700	18700	18700	18700	4
300	20230619	135500	1008429010	18700	18700	18700	18700	4
301	20230619	135400	1008354210	18690	18690	18690	18690	146
302	20230619	135300	1005625470	18700	18700	18700	18700	2
303	20230619	135200	1005588070	18700	18700	18700	18700	0
304	20230619	135100	1005588070	18700	18690	18700	18690	160
305	20230619	135000	1002597620	18700	18690	18700	18690	83
306	20230619	134900	1001046200	18680	18680	18680	18670	127
307	20230619	134800	998675030	18680	18690	18690	18680	30
308	20230619	134700	998114500	18690	18680	18690	18680	35
309	20230619	134600	997460400	18690	18660	18690	18660	281
310	20230619	134500	992214330	18650	18660	18660	18650	24
311	20230619	134400	991766540	18660	18660	18660	18660	1
312	20230619	134300	991747880	18650	18660	18660	18650	6
313	20230619	134200	991635970	18650	18650	18650	18650	140
314	20230619	134100	989024970	18650	18650	18650	18650	7
315	20230619	134000	988894420	18650	18650	18650	18650	5
316	20230619	133900	988801170	18660	18660	18660	18660	129
317	20230619	133800	986394030	18660	18650	18660	18650	45
318	20230619	133700	985554380	18650	18650	18650	18650	0
319	20230619	133600	985554380	18650	18650	18660	18650	337
320	20230619	133500	979269060	18660	18660	18660	18660	55
321	20230619	133400	978242760	18650	18660	18660	18650	35
322	20230619	133300	977589710	18660	18660	18660	18660	140
323	20230619	133200	974977310	18650	18650	18650	18650	5
324	20230619	133100	974884060	18660	18660	18660	18660	0
325	20230619	133000	974884060	18660	18660	18670	18660	16
326	20230619	132900	974585440	18650	18650	18650	18650	0
327	20230619	132800	974585440	18650	18650	18650	18650	165
328	20230619	132700	971508190	18650	18650	18650	18650	0
329	20230619	132600	971508190	18650	18650	18650	18650	5
330	20230619	132500	971414940	18640	18650	18650	18640	170
331	20230619	132400	968244790	18650	18650	18650	18650	1
332	20230619	132300	968226140	18640	18640	18640	18640	1
333	20230619	132200	968207500	18640	18640	18640	18640	164
334	20230619	132100	965150540	18640	18650	18650	18640	6
335	20230619	132000	965038650	18650	18650	18650	18650	5
336	20230619	131900	964945400	18640	18640	18640	18640	139
337	20230619	131800	962354440	18640	18640	18640	18640	0
338	20230619	131700	962354440	18640	18640	18640	18640	89
339	20230619	131600	960695480	18630	18640	18640	18630	168
340	20230619	131500	957564060	18640	18650	18650	18640	16
341	20230619	131400	957265760	18650	18650	18650	18650	1
342	20230619	131300	957247110	18650	18640	18650	18640	189
343	20230619	131200	953723670	18640	18640	18640	18640	40
344	20230619	131100	952978070	18640	18640	18640	18640	6
345	20230619	131000	952866230	18650	18650	18650	18650	15
346	20230619	130900	952586480	18650	18650	18650	18650	107
347	20230619	130800	950590930	18640	18640	18640	18640	112
348	20230619	130700	948503250	18640	18660	18660	18640	43
349	20230619	130600	947701450	18660	18650	18660	18650	7
350	20230619	130500	947570870	18640	18640	18640	18640	5
351	20230619	130400	947477670	18640	18650	18650	18640	160
352	20230619	130300	944495260	18650	18650	18650	18650	1
353	20230619	130200	944476610	18650	18650	18650	18650	179
354	20230619	130100	941138260	18640	18640	18640	18640	134
355	20230619	130000	938640500	18640	18640	18640	18640	206
356	20230619	125900	934800660	18640	18640	18640	18640	152
357	20230619	125800	931967380	18640	18640	18640	18640	6
358	20230619	125700	931855540	18640	18640	18640	18640	0
359	20230619	125600	931855540	18640	18640	18640	18640	147
360	20230619	125500	929115460	18640	18650	18650	18640	12
361	20230619	125400	928891670	18650	18640	18650	18640	40
362	20230619	125300	928145720	18640	18640	18640	18640	156
363	20230619	125200	925237880	18640	18650	18650	18640	56
364	20230619	125100	924193540	18640	18640	18640	18640	5
365	20230619	125000	924100340	18640	18640	18640	18640	142
366	20230619	124900	921453460	18640	18640	18640	18640	0
367	20230619	124800	921453460	18640	18640	18640	18640	10
368	20230619	124700	921267060	18640	18640	18640	18640	210
369	20230619	124600	917352660	18640	18640	18640	18640	0
370	20230619	124500	917352660	18640	18640	18640	18640	6
371	20230619	124400	917240820	18650	18650	18650	18650	2
372	20230619	124300	917203520	18650	18650	18650	18650	0
373	20230619	124200	917203520	18650	18650	18650	18650	76
374	20230619	124100	915786120	18640	18650	18650	18640	178
375	20230619	124000	912468160	18650	18650	18650	18650	2
376	20230619	123900	912430860	18650	18650	18650	18640	13
377	20230619	123800	912188470	18650	18660	18660	18650	944
378	20230619	123700	894578280	18650	18650	18650	18650	5
379	20230619	123600	894485030	18650	18650	18650	18650	5
380	20230619	123500	894391780	18650	18660	18660	18650	163
381	20230619	123400	891351820	18650	18650	18650	18650	0
382	20230619	123300	891351820	18650	18650	18650	18650	6
383	20230619	123200	891239920	18660	18660	18660	18660	185
384	20230619	123100	887787820	18650	18650	18650	18650	6
385	20230619	123000	887675920	18650	18650	18650	18650	7
386	20230619	122900	887545370	18650	18650	18650	18650	160
387	20230619	122800	884561370	18650	18650	18650	18650	5
388	20230619	122700	884468120	18650	18650	18650	18650	133
389	20230619	122600	881987670	18650	18650	18650	18650	5
390	20230619	122500	881894420	18670	18670	18670	18670	0
391	20230619	122400	881894420	18670	18670	18670	18670	5
392	20230619	122300	881801070	18680	18660	18680	18660	625
393	20230619	122200	870135170	18670	18660	18670	18660	6
394	20230619	122100	870023200	18670	18660	18670	18660	270
395	20230619	122000	864983700	18670	18650	18670	18650	272
396	20230619	121900	859909710	18640	18640	18640	18640	50
397	20230619	121800	858977710	18640	18650	18650	18640	51
398	20230619	121700	858026620	18650	18650	18650	18650	1
399	20230619	121600	858007970	18650	18650	18650	18650	10
400	20230619	121500	857821470	18660	18650	18660	18650	143
401	20230619	121400	855154510	18650	18660	18660	18650	25
402	20230619	121300	854688060	18660	18660	18660	18660	22
403	20230619	121200	854277540	18650	18670	18670	18650	26
404	20230619	121100	853792340	18650	18640	18650	18640	10
405	20230619	121000	853605900	18640	18640	18640	18640	90
406	20230619	120900	851928300	18640	18640	18640	18640	52
407	20230619	120800	850959020	18650	18640	18650	18640	2
408	20230619	120700	850921730	18640	18640	18640	18630	11
409	20230619	120600	850716740	18640	18640	18640	18640	152
410	20230619	120500	847883460	18650	18650	18650	18640	341
411	20230619	120400	841523860	18650	18650	18650	18650	5
412	20230619	120300	841430610	18640	18640	18640	18640	146
413	20230619	120200	838709170	18640	18640	18640	18640	3
414	20230619	120100	838653250	18640	18640	18640	18640	11
415	20230619	120000	838448210	18640	18640	18640	18640	147
416	20230619	115900	835708130	18640	18640	18640	18640	5
417	20230619	115800	835614930	18630	18630	18630	18630	0
418	20230619	115700	835614930	18630	18630	18630	18630	0
419	20230619	115600	835614930	18630	18630	18630	18630	0
420	20230619	115500	835614930	18630	18630	18630	18630	730
421	20230619	115400	822015030	18630	18640	18640	18630	183
422	20230619	115300	818605520	18640	18640	18640	18640	0
423	20230619	115200	818605520	18640	18660	18660	18640	250
424	20230619	115100	813944520	18690	18690	18690	18690	0
425	20230619	115000	813944520	18690	18690	18690	18690	0
426	20230619	114900	813944520	18690	18690	18690	18690	0
427	20230619	114800	813944520	18690	18630	18690	18630	49
428	20230619	114700	813031330	18630	18650	18650	18630	580
429	20230619	114600	802225050	18650	18640	18650	18640	613
430	20230619	114500	790796170	18640	18640	18640	18640	56
431	20230619	114400	789752330	18640	18640	18640	18630	173
432	20230619	114300	786527660	18640	18640	18640	18640	387
433	20230619	114200	779313980	18640	18640	18650	18640	13
434	20230619	114100	779071650	18650	18650	18650	18650	189
435	20230619	114000	775546800	18650	18650	18650	18650	38
436	20230619	113900	774838100	18650	18640	18650	18640	239
437	20230619	113800	770381490	18640	18640	18640	18640	237
438	20230619	113700	765963810	18640	18660	18660	18640	1104
439	20230619	113600	745381890	18710	18710	18710	18710	0
440	20230619	113500	745381890	18710	18710	18710	18710	0
441	20230619	113400	745381890	18710	18650	18710	18650	262
442	20230619	113300	740494480	18660	18650	18660	18650	16
443	20230619	113200	740195970	18650	18650	18650	18650	1
444	20230619	113100	740177320	18660	18660	18670	18660	154
445	20230619	113000	737303660	18670	18670	18670	18670	13
446	20230619	112900	737060950	18660	18660	18660	18660	11
447	20230619	112800	736855690	18670	18680	18680	18670	23
448	20230619	112700	736426250	18670	18670	18670	18670	34
449	20230619	112600	735791470	18670	18670	18670	18670	157
450	20230619	112500	732860280	18650	18650	18650	18650	0
451	20230619	112400	732860280	18650	18650	18650	18650	0
452	20230619	112300	732860280	18650	18650	18650	18650	156
453	20230619	112200	729950880	18650	18650	18650	18650	50
454	20230619	112100	729018380	18650	18650	18650	18650	6
455	20230619	112000	728906480	18650	18650	18650	18650	165
456	20230619	111900	725829230	18650	18650	18650	18650	421
457	20230619	111800	717977580	18650	18650	18650	18650	9
458	20230619	111700	717809730	18660	18660	18660	18660	64
459	20230619	111600	716615490	18660	18650	18660	18650	49
460	20230619	111500	715701200	18660	18660	18660	18660	22
461	20230619	111400	715290680	18650	18650	18650	18650	451
462	20230619	111300	706879530	18660	18660	18660	18660	701
463	20230619	111200	693798870	18670	18670	18680	18670	17
464	20230619	111100	693481370	18660	18660	18660	18660	152
465	20230619	111000	690645050	18660	18670	18680	18660	277
466	20230619	110900	685471800	18670	18670	18670	18670	180
467	20230619	110800	682111200	18680	18670	18680	18670	347
468	20230619	110700	675632560	18670	18680	18680	18670	239
469	20230619	110600	671170420	18670	18700	18700	18670	244
470	20230619	110500	666612470	18700	18700	18700	18700	30
471	20230619	110400	666051470	18710	18710	18710	18710	2
472	20230619	110300	666014050	18700	18700	18700	18700	179
473	20230619	110200	662666750	18680	18680	18680	18680	80
474	20230619	110100	661172350	18670	18670	18670	18670	128
475	20230619	110000	658782590	18680	18670	18680	18660	421
476	20230619	105900	650924760	18670	18670	18680	18670	170
477	20230619	105800	647750550	18680	18680	18680	18680	3
478	20230619	105700	647694510	18680	18670	18680	18670	6
479	20230619	105600	647582480	18670	18690	18690	18670	2
480	20230619	105500	647545120	18690	18670	18700	18660	22
481	20230619	105400	647134520	18680	18660	18680	18660	821
482	20230619	105300	631814640	18680	18690	18690	18670	831
483	20230619	105200	616291710	18690	18690	18690	18690	0
484	20230619	105100	616291710	18690	18690	18690	18680	232
485	20230619	105000	611955640	18700	18710	18710	18700	67
486	20230619	104900	610702730	18720	18720	18720	18720	0
487	20230619	104800	610702730	18720	18720	18720	18720	1
488	20230619	104700	610684010	18740	18660	18740	18660	401
489	20230619	104600	603201270	18660	18650	18660	18650	66
490	20230619	104500	601969720	18650	18660	18660	18650	917
491	20230619	104400	584867570	18650	18690	18690	18650	3216
492	20230619	104300	524835750	18690	18690	18690	18690	30
493	20230619	104200	524275050	18690	18700	18700	18690	90
494	20230619	104100	522592150	18700	18700	18700	18700	52
495	20230619	104000	521619750	18710	18700	18710	18700	15
496	20230619	103900	521339150	18710	18710	18710	18710	31
497	20230619	103800	520759140	18710	18710	18710	18710	0
498	20230619	103700	520759140	18710	18710	18710	18710	0
499	20230619	103600	520759140	18710	18710	18710	18710	5
500	20230619	103500	520665590	18720	18710	18720	18700	2090
501	20230619	103400	481574580	18710	18740	18740	18710	1614
502	20230619	103300	451346910	18750	18760	18760	18750	799
503	20230619	103200	436364710	18760	18760	18760	18760	206
504	20230619	103100	432500150	18760	18760	18760	18760	1
505	20230619	103000	432481390	18770	18760	18770	18760	203
506	20230619	102900	428672510	18770	18770	18770	18770	40
507	20230619	102800	427921710	18770	18770	18770	18770	25
508	20230619	102700	427452460	18770	18760	18770	18750	397
509	20230619	102600	420004960	18760	18760	18760	18760	1
510	20230619	102500	419986200	18760	18760	18760	18760	6
511	20230619	102400	419873640	18780	18780	18780	18780	2
512	20230619	102300	419836080	18740	18740	18740	18740	0
513	20230619	102200	419836080	18740	18730	18740	18730	249
514	20230619	102100	415171190	18730	18730	18740	18730	101
515	20230619	102000	413279450	18720	18720	18720	18720	0
516	20230619	101900	413279450	18720	18720	18720	18720	5
517	20230619	101800	413185850	18730	18730	18730	18730	68
518	20230619	101700	411912210	18720	18730	18730	18720	7
519	20230619	101600	411781160	18730	18730	18730	18730	136
520	20230619	101500	409233880	18740	18740	18740	18740	47
521	20230619	101400	408353100	18740	18740	18740	18740	0
522	20230619	101300	408353100	18740	18740	18750	18740	179
523	20230619	101200	404998340	18740	18740	18740	18740	131
524	20230619	101100	402543400	18740	18740	18740	18740	10
525	20230619	101000	402356000	18740	18740	18740	18740	165
526	20230619	100900	399263900	18770	18770	18770	18770	0
527	20230619	100800	399263900	18770	18770	18770	18770	0
528	20230619	100700	399263900	18770	18770	18770	18770	8
529	20230619	100600	399113740	18790	18790	18790	18790	10
530	20230619	100500	398925840	18840	18840	18840	18840	0
531	20230619	100400	398925840	18840	18720	18840	18720	500
532	20230619	100300	389541120	18700	18700	18700	18700	0
533	20230619	100200	389541120	18700	18730	18730	18700	1317
534	20230619	100100	364901640	18730	18730	18730	18730	64
535	20230619	100000	363702920	18730	18740	18740	18730	155
536	20230619	095900	360798250	18740	18740	18740	18740	0
537	20230619	095800	360798250	18740	18740	18740	18740	10
538	20230619	095700	360610850	18740	18740	18740	18740	0
539	20230619	095600	360610850	18740	18740	18740	18740	7
540	20230619	095500	360479670	18730	18730	18730	18730	1
541	20230619	095400	360460940	18730	18730	18730	18730	12
542	20230619	095300	360236180	18730	18730	18730	18730	1
543	20230619	095200	360217450	18730	18740	18740	18730	164
544	20230619	095100	357145680	18730	18720	18730	18720	165
545	20230619	095000	354055300	18730	18710	18730	18710	91
546	20230619	094900	352351810	18700	18710	18710	18700	62
547	20230619	094800	351192350	18700	18700	18700	18700	0
548	20230619	094700	351192350	18700	18700	18710	18690	5444
549	20230619	094600	249388070	18710	18710	18710	18700	1581
550	20230619	094500	219810330	18700	18710	18760	18700	410
551	20230619	094400	212140430	18710	18730	18730	18690	2955
552	20230619	094300	156888820	18730	18750	18770	18730	549
553	20230619	094200	146597870	18750	18760	18760	18750	249
554	20230619	094100	141927910	18760	18760	18760	18760	189
555	20230619	094000	138382270	18770	18780	18780	18760	250
556	20230619	093900	133691150	18770	18780	18790	18770	65
557	20230619	093800	132470790	18780	18810	18810	18770	644
558	20230619	093700	120373590	18810	18820	18820	18810	18
559	20230619	093600	120034880	18830	18830	18830	18830	62
560	20230619	093500	118867420	18810	18810	18810	18810	0
561	20230619	093400	118867420	18810	18810	18810	18810	101
562	20230619	093300	116967610	18810	18810	18810	18810	303
563	20230619	093200	111268180	18800	18810	18810	18800	147
564	20230619	093100	108504540	18810	18790	18810	18790	67
565	20230619	093000	107245340	18800	18790	18800	18790	20
566	20230619	092900	106869530	18800	18800	18800	18790	411
567	20230619	092800	99144900	18810	18810	18810	18800	10
568	20230619	092700	98956860	18810	18900	18900	18810	11
569	20230619	092600	98749850	18800	18800	18800	18800	0
570	20230619	092500	98749850	18800	18790	18800	18790	433
571	20230619	092400	90609910	18780	18790	18790	18780	21
572	20230619	092300	90215450	18790	18790	18790	18780	299
573	20230619	092200	84599240	18790	18800	18800	18790	14
574	20230619	092100	84336100	18790	18790	18790	18790	0
575	20230619	092000	84336100	18790	18820	18820	18790	1279
576	20230619	091900	60283600	18820	18830	18830	18820	22
577	20230619	091800	59869510	18820	18840	18850	18820	691
578	20230619	091700	46855110	18850	18850	18860	18850	405
579	20230619	091600	39220810	18860	18860	18870	18860	168
580	20230619	091500	36051860	18870	18870	18880	18870	45
581	20230619	091400	35202670	18870	18880	18880	18870	146
582	20230619	091300	32447540	18880	18870	18880	18870	90
583	20230619	091200	30748430	18880	18870	18880	18870	111
584	20230619	091100	28653310	18880	18880	18890	18880	16
585	20230619	091000	28351160	18890	18880	18890	18880	5
586	20230619	090900	28256720	18890	18890	18890	18880	24
587	20230619	090800	27803470	18890	18900	18900	18890	60
588	20230619	090700	26670050	18900	18870	18900	18870	180
589	20230619	090600	23272550	18870	18870	18870	18860	38
590	20230619	090500	22555720	18870	18880	18880	18870	281
591	20230619	090400	17250500	18890	18890	18890	18890	4
592	20230619	090300	17174940	18890	18890	18890	18890	156
593	20230619	090200	14228100	18900	18900	18900	18900	64
594	20230619	090100	13018500	18900	18940	18940	18900	129
595	20230619	090000	10579610	18910	18980	18980	18910	558