KissMeData/110790/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190600	327993970	18880	18880	18880	18880	233
3	20230615	190500	327993970	18880	18880	18880	18880	0
4	20230615	190400	327993970	18880	18880	18880	18880	0
5	20230615	190300	327993970	18880	18880	18880	18880	0
6	20230615	190200	327993970	18880	18880	18880	18880	0
7	20230615	190100	327993970	18880	18880	18880	18880	0
8	20230615	190000	327993970	18880	18880	18880	18880	0
9	20230615	185900	327993970	18880	18880	18880	18880	0
10	20230615	185800	327993970	18880	18880	18880	18880	0
11	20230615	185700	327993970	18880	18880	18880	18880	0
12	20230615	185600	327993970	18880	18880	18880	18880	0
13	20230615	185500	327993970	18880	18880	18880	18880	0
14	20230615	185400	327993970	18880	18880	18880	18880	0
15	20230615	185300	327993970	18880	18880	18880	18880	0
16	20230615	185200	327993970	18880	18880	18880	18880	0
17	20230615	185100	327993970	18880	18880	18880	18880	0
18	20230615	185000	327993970	18880	18880	18880	18880	0
19	20230615	184900	327993970	18880	18880	18880	18880	0
20	20230615	184800	327993970	18880	18880	18880	18880	0
21	20230615	184700	327993970	18880	18880	18880	18880	0
22	20230615	184600	327993970	18880	18880	18880	18880	0
23	20230615	184500	327993970	18880	18880	18880	18880	0
24	20230615	184400	327993970	18880	18880	18880	18880	0
25	20230615	184300	327993970	18880	18880	18880	18880	0
26	20230615	184200	327993970	18880	18880	18880	18880	0
27	20230615	184100	327993970	18880	18880	18880	18880	0
28	20230615	184000	327993970	18880	18880	18880	18880	0
29	20230615	183900	327993970	18880	18880	18880	18880	0
30	20230615	183800	327993970	18880	18880	18880	18880	0
31	20230615	183700	327993970	18880	18880	18880	18880	0
32	20230615	183600	327993970	18880	18880	18880	18880	233
33	20230615	183500	327993970	18880	18880	18880	18880	0
34	20230615	183400	327993970	18880	18880	18880	18880	0
35	20230615	183300	327993970	18880	18880	18880	18880	0
36	20230615	183200	327993970	18880	18880	18880	18880	0
37	20230615	183100	327993970	18880	18880	18880	18880	0
38	20230615	183000	327993970	18880	18880	18880	18880	0
39	20230615	182900	327993970	18880	18880	18880	18880	0
40	20230615	182800	327993970	18880	18880	18880	18880	0
41	20230615	182700	327993970	18880	18880	18880	18880	0
42	20230615	182600	327993970	18880	18880	18880	18880	0
43	20230615	182500	327993970	18880	18880	18880	18880	0
44	20230615	182400	327993970	18880	18880	18880	18880	0
45	20230615	182300	327993970	18880	18880	18880	18880	0
46	20230615	182200	327993970	18880	18880	18880	18880	0
47	20230615	182100	327993970	18880	18880	18880	18880	0
48	20230615	182000	327993970	18880	18880	18880	18880	0
49	20230615	181900	327993970	18880	18880	18880	18880	0
50	20230615	181800	327993970	18880	18880	18880	18880	0
51	20230615	181700	327993970	18880	18880	18880	18880	0
52	20230615	181600	327993970	18880	18880	18880	18880	0
53	20230615	181500	327993970	18880	18880	18880	18880	0
54	20230615	181400	327993970	18880	18880	18880	18880	0
55	20230615	181300	327993970	18880	18880	18880	18880	0
56	20230615	181200	327993970	18880	18880	18880	18880	0
57	20230615	181100	327993970	18880	18880	18880	18880	0
58	20230615	181000	327993970	18880	18880	18880	18880	0
59	20230615	180900	327993970	18880	18880	18880	18880	0
60	20230615	180800	327993970	18880	18880	18880	18880	0
61	20230615	180700	327993970	18880	18880	18880	18880	0
62	20230615	180600	327993970	18880	18880	18880	18880	233
63	20230615	180500	327993970	18880	18880	18880	18880	0
64	20230615	180400	327993970	18880	18880	18880	18880	0
65	20230615	180300	327993970	18880	18880	18880	18880	0
66	20230615	180200	327993970	18880	18880	18880	18880	0
67	20230615	180100	327993970	18880	18880	18880	18880	0
68	20230615	180000	327993970	18880	18880	18880	18880	0
69	20230615	175900	327993970	18880	18880	18880	18880	0
70	20230615	175800	327993970	18880	18880	18880	18880	0
71	20230615	175700	327993970	18880	18880	18880	18880	0
72	20230615	175600	327993970	18880	18880	18880	18880	0
73	20230615	175500	327993970	18880	18880	18880	18880	0
74	20230615	175400	327993970	18880	18880	18880	18880	0
75	20230615	175300	327993970	18880	18880	18880	18880	0
76	20230615	175200	327993970	18880	18880	18880	18880	0
77	20230615	175100	327993970	18880	18880	18880	18880	0
78	20230615	175000	327993970	18880	18880	18880	18880	0
79	20230615	174900	327993970	18880	18880	18880	18880	0
80	20230615	174800	327993970	18880	18880	18880	18880	0
81	20230615	174700	327993970	18880	18880	18880	18880	0
82	20230615	174600	327993970	18880	18880	18880	18880	0
83	20230615	174500	327993970	18880	18880	18880	18880	0
84	20230615	174400	327993970	18880	18880	18880	18880	0
85	20230615	174300	327993970	18880	18880	18880	18880	0
86	20230615	174200	327993970	18880	18880	18880	18880	0
87	20230615	174100	327993970	18880	18880	18880	18880	0
88	20230615	174000	327993970	18880	18880	18880	18880	0
89	20230615	173900	327993970	18880	18880	18880	18880	0
90	20230615	173800	327993970	18880	18880	18880	18880	0
91	20230615	173700	327993970	18880	18880	18880	18880	0
92	20230615	173600	327993970	18880	18880	18880	18880	233
93	20230615	173500	327993970	18880	18880	18880	18880	0
94	20230615	173400	327993970	18880	18880	18880	18880	0
95	20230615	173300	327993970	18880	18880	18880	18880	0
96	20230615	173200	327993970	18880	18880	18880	18880	0
97	20230615	173100	327993970	18880	18880	18880	18880	0
98	20230615	173000	327993970	18880	18880	18880	18880	0
99	20230615	172900	327993970	18880	18880	18880	18880	0
100	20230615	172800	327993970	18880	18880	18880	18880	0
101	20230615	172700	327993970	18880	18880	18880	18880	0
102	20230615	172600	327993970	18880	18880	18880	18880	0
103	20230615	172500	327993970	18880	18880	18880	18880	0
104	20230615	172400	327993970	18880	18880	18880	18880	0
105	20230615	172300	327993970	18880	18880	18880	18880	0
106	20230615	172200	327993970	18880	18880	18880	18880	0
107	20230615	172100	327993970	18880	18880	18880	18880	0
108	20230615	172000	327993970	18880	18880	18880	18880	0
109	20230615	171900	327993970	18880	18880	18880	18880	0
110	20230615	171800	327993970	18880	18880	18880	18880	0
111	20230615	171700	327993970	18880	18880	18880	18880	0
112	20230615	171600	327993970	18880	18880	18880	18880	0
113	20230615	171500	327993970	18880	18880	18880	18880	0
114	20230615	171400	327993970	18880	18880	18880	18880	0
115	20230615	171300	327993970	18880	18880	18880	18880	0
116	20230615	171200	327993970	18880	18880	18880	18880	0
117	20230615	171100	327993970	18880	18880	18880	18880	0
118	20230615	171000	327993970	18880	18880	18880	18880	0
119	20230615	170900	327993970	18880	18880	18880	18880	0
120	20230615	170800	327993970	18880	18880	18880	18880	0
121	20230615	170700	327993970	18880	18880	18880	18880	0
122	20230615	170600	327993970	18880	18880	18880	18880	233
123	20230615	170500	327993970	18880	18880	18880	18880	0
124	20230615	170400	327993970	18880	18880	18880	18880	0
125	20230615	170300	327993970	18880	18880	18880	18880	0
126	20230615	170200	327993970	18880	18880	18880	18880	0
127	20230615	170100	327993970	18880	18880	18880	18880	0
128	20230615	170000	327993970	18880	18880	18880	18880	0
129	20230615	165900	327993970	18880	18880	18880	18880	0
130	20230615	165800	327993970	18880	18880	18880	18880	0
131	20230615	165700	327993970	18880	18880	18880	18880	0
132	20230615	165600	327993970	18880	18880	18880	18880	0
133	20230615	165500	327993970	18880	18880	18880	18880	0
134	20230615	165400	327993970	18880	18880	18880	18880	0
135	20230615	165300	327993970	18880	18880	18880	18880	0
136	20230615	165200	327993970	18880	18880	18880	18880	0
137	20230615	165100	327993970	18880	18880	18880	18880	0
138	20230615	165000	327993970	18880	18880	18880	18880	0
139	20230615	164900	327993970	18880	18880	18880	18880	0
140	20230615	164800	327993970	18880	18880	18880	18880	0
141	20230615	164700	327993970	18880	18880	18880	18880	0
142	20230615	164600	327993970	18880	18880	18880	18880	0
143	20230615	164500	327993970	18880	18880	18880	18880	0
144	20230615	164400	327993970	18880	18880	18880	18880	0
145	20230615	164300	327993970	18880	18880	18880	18880	0
146	20230615	164200	327993970	18880	18880	18880	18880	0
147	20230615	164100	327993970	18880	18880	18880	18880	0
148	20230615	164000	327993970	18880	18880	18880	18880	0
149	20230615	163900	327993970	18880	18880	18880	18880	0
150	20230615	163800	327993970	18880	18880	18880	18880	0
151	20230615	163700	327993970	18880	18880	18880	18880	0
152	20230615	163600	327993970	18880	18880	18880	18880	233
153	20230615	163500	327993970	18880	18880	18880	18880	0
154	20230615	163400	327993970	18880	18880	18880	18880	0
155	20230615	163300	327993970	18880	18880	18880	18880	0
156	20230615	163200	327993970	18880	18880	18880	18880	0
157	20230615	163100	327993970	18880	18880	18880	18880	0
158	20230615	163000	327993970	18880	18880	18880	18880	0
159	20230615	162900	327993970	18880	18880	18880	18880	0
160	20230615	162800	327993970	18880	18880	18880	18880	0
161	20230615	162700	327993970	18880	18880	18880	18880	0
162	20230615	162600	327993970	18880	18880	18880	18880	0
163	20230615	162500	327993970	18880	18880	18880	18880	0
164	20230615	162400	327993970	18880	18880	18880	18880	0
165	20230615	162300	327993970	18880	18880	18880	18880	0
166	20230615	162200	327993970	18880	18880	18880	18880	0
167	20230615	162100	327993970	18880	18880	18880	18880	0
168	20230615	162000	327993970	18880	18880	18880	18880	0
169	20230615	161900	327993970	18880	18880	18880	18880	0
170	20230615	161800	327993970	18880	18880	18880	18880	0
171	20230615	161700	327993970	18880	18880	18880	18880	0
172	20230615	161600	327993970	18880	18880	18880	18880	0
173	20230615	161500	327993970	18880	18880	18880	18880	0
174	20230615	161400	327993970	18880	18880	18880	18880	0
175	20230615	161300	327993970	18880	18880	18880	18880	0
176	20230615	161200	327993970	18880	18880	18880	18880	0
177	20230615	161100	327993970	18880	18880	18880	18880	0
178	20230615	161000	327993970	18880	18880	18880	18880	0
179	20230615	160900	327993970	18880	18880	18880	18880	0
180	20230615	160800	327993970	18880	18880	18880	18880	0
181	20230615	160700	327993970	18880	18880	18880	18880	0
182	20230615	160600	327993970	18880	18880	18880	18880	233
183	20230615	160500	327993970	18880	18880	18880	18880	0
184	20230615	160400	327993970	18880	18880	18880	18880	0
185	20230615	160300	327993970	18880	18880	18880	18880	0
186	20230615	160200	327993970	18880	18880	18880	18880	0
187	20230615	160100	327993970	18880	18880	18880	18880	0
188	20230615	160000	327993970	18880	18880	18880	18880	0
189	20230615	155900	327993970	18880	18880	18880	18880	0
190	20230615	155800	327993970	18880	18880	18880	18880	0
191	20230615	155700	327993970	18880	18880	18880	18880	0
192	20230615	155600	327993970	18880	18880	18880	18880	0
193	20230615	155500	327993970	18880	18880	18880	18880	0
194	20230615	155400	327993970	18880	18880	18880	18880	0
195	20230615	155300	327993970	18880	18880	18880	18880	0
196	20230615	155200	327993970	18880	18880	18880	18880	0
197	20230615	155100	327993970	18880	18880	18880	18880	0
198	20230615	155000	327993970	18880	18880	18880	18880	0
199	20230615	154900	327993970	18880	18880	18880	18880	0
200	20230615	154800	327993970	18880	18880	18880	18880	0
201	20230615	154700	327993970	18880	18880	18880	18880	0
202	20230615	154600	327993970	18880	18880	18880	18880	0
203	20230615	154500	327993970	18880	18880	18880	18880	0
204	20230615	154400	327993970	18880	18880	18880	18880	0
205	20230615	154300	327993970	18880	18880	18880	18880	0
206	20230615	154200	327993970	18880	18880	18880	18880	0
207	20230615	154100	327993970	18880	18880	18880	18880	0
208	20230615	154000	327993970	18880	18880	18880	18880	0
209	20230615	153900	327993970	18880	18880	18880	18880	0
210	20230615	153800	327993970	18880	18880	18880	18880	0
211	20230615	153700	327993970	18880	18880	18880	18880	0
212	20230615	153600	327993970	18880	18880	18880	18880	233
213	20230615	153500	327993970	18880	18880	18880	18880	0
214	20230615	153400	327993970	18880	18880	18880	18880	0
215	20230615	153300	327993970	18880	18880	18880	18880	0
216	20230615	153200	327993970	18880	18880	18880	18880	0
217	20230615	153100	327993970	18880	18880	18880	18880	0
218	20230615	153000	327993970	18880	18880	18880	18880	233
219	20230615	152900	323594930	18930	18930	18930	18930	0
220	20230615	152800	323594930	18930	18930	18930	18930	0
221	20230615	152700	323594930	18930	18930	18930	18930	0
222	20230615	152600	323594930	18930	18930	18930	18930	0
223	20230615	152500	323594930	18930	18930	18930	18930	0
224	20230615	152400	323594930	18930	18930	18930	18930	0
225	20230615	152300	323594930	18930	18930	18930	18930	0
226	20230615	152200	323594930	18930	18930	18930	18930	0
227	20230615	152100	323594930	18930	18930	18930	18930	0
228	20230615	152000	323594930	18930	18930	18930	18930	0
229	20230615	151900	323594930	18930	18990	19000	18900	49
230	20230615	151800	322664670	18900	18960	18970	18900	31
231	20230615	151700	322076730	18990	18970	18990	18900	40
232	20230615	151600	321317330	18890	18890	18890	18890	0
233	20230615	151500	321317330	18890	18890	18890	18890	9
234	20230615	151400	321147320	18930	18930	18930	18930	1
235	20230615	151300	321128390	18990	18960	18990	18930	36
236	20230615	151200	320445220	18960	18960	18960	18960	0
237	20230615	151100	320445220	18960	18960	18960	18960	0
238	20230615	151000	320445220	18960	18980	18980	18900	38
239	20230615	150900	319724180	18950	18980	18980	18910	12
240	20230615	150800	319496790	18950	18950	18950	18950	9
241	20230615	150700	319326240	18970	18970	18970	18970	0
242	20230615	150600	319326240	18970	18970	18970	18970	0
243	20230615	150500	319326240	18970	18970	18970	18970	0
244	20230615	150400	319326240	18970	18980	18980	18900	32
245	20230615	150300	318719050	18960	18950	18960	18950	3
246	20230615	150200	318662190	18950	18950	18950	18950	0
247	20230615	150100	318662190	18950	18950	18950	18950	0
248	20230615	150000	318662190	18950	18950	18950	18950	0
249	20230615	145900	318662190	18950	18950	18950	18950	0
250	20230615	145800	318662190	18950	18970	18980	18860	59
251	20230615	145700	317543030	18980	18980	18980	18980	0
252	20230615	145600	317543030	18980	18930	18980	18930	12
253	20230615	145500	317315420	18970	18920	18970	18870	15
254	20230615	145400	317031170	18960	18870	18960	18870	14
255	20230615	145300	316766770	18970	18970	18970	18970	0
256	20230615	145200	316766770	18970	18970	18970	18970	0
257	20230615	145100	316766770	18970	18870	18970	18870	42
258	20230615	145000	315974010	18960	18970	18970	18860	782
259	20230615	144900	301143670	18920	18920	18920	18920	2
260	20230615	144800	301105830	18970	18930	18970	18890	15
261	20230615	144700	300821540	18970	18910	18970	18910	7
262	20230615	144600	300688930	18950	18900	18950	18900	9
263	20230615	144500	300518510	18930	18890	18930	18890	3
264	20230615	144400	300461800	18940	18940	18940	18940	2
265	20230615	144300	300423920	18850	18850	18850	18850	10
266	20230615	144200	300235420	18830	18830	18830	18830	1
267	20230615	144100	300216590	18960	18980	18980	18960	30
268	20230615	144000	299647210	18910	18950	18980	18890	11
269	20230615	143900	299438920	18840	18880	18970	18840	10
270	20230615	143800	299249920	18970	18970	18970	18970	0
271	20230615	143700	299249920	18970	18930	18970	18870	16
272	20230615	143600	298947260	18900	18900	18900	18900	0
273	20230615	143500	298947260	18900	18870	18900	18870	11
274	20230615	143400	298739660	18890	18890	18890	18890	0
275	20230615	143300	298739660	18890	18890	18890	18890	2
276	20230615	143200	298701880	18870	18870	18870	18870	1
277	20230615	143100	298683010	18910	18910	18910	18910	0
278	20230615	143000	298683010	18910	18900	18910	18900	21
279	20230615	142900	298285910	18870	18980	18990	18870	15
280	20230615	142800	298001610	18840	18990	18990	18830	14
281	20230615	142700	297736780	18880	18850	18990	18850	12
282	20230615	142600	297510410	18900	18870	18900	18870	3
283	20230615	142500	297453740	18900	18900	18900	18900	0
284	20230615	142400	297453740	18900	18850	18900	18850	9
285	20230615	142300	297284040	18830	18840	18840	18830	29
286	20230615	142200	296737870	18850	18850	18850	18850	0
287	20230615	142100	296737870	18850	18850	18850	18850	15
288	20230615	142000	296455120	18840	18840	18840	18840	0
289	20230615	141900	296455120	18840	18840	18840	18840	0
290	20230615	141800	296455120	18840	18840	18840	18840	10
291	20230615	141700	296266720	18840	18840	18840	18840	6
292	20230615	141600	296153680	18830	18830	18830	18830	0
293	20230615	141500	296153680	18830	18830	18830	18830	10
294	20230615	141400	295965380	18880	18880	18880	18880	0
295	20230615	141300	295965380	18880	18830	18880	18820	186
296	20230615	141200	292462960	18830	18830	18830	18830	0
297	20230615	141100	292462960	18830	18830	18830	18830	0
298	20230615	141000	292462960	18830	18900	18900	18830	2
299	20230615	140900	292425230	18800	18830	18900	18800	3
300	20230615	140800	292368700	18870	18850	18980	18800	6
301	20230615	140700	292255430	18990	18850	18990	18840	5
302	20230615	140600	292160990	18900	18860	18900	18840	6
303	20230615	140500	292047790	18800	18820	19000	18800	14
304	20230615	140400	291784130	18850	19010	19010	18830	433
305	20230615	140300	283625960	18850	18830	18850	18830	31
306	20230615	140200	283041940	18820	18820	18840	18820	229
307	20230615	140100	278732080	18990	18990	18990	18990	0
308	20230615	140000	278732080	18990	18990	18990	18990	0
309	20230615	135900	278732080	18990	18990	18990	18990	0
310	20230615	135800	278732080	18990	18840	19060	18840	362
311	20230615	135700	271873950	18830	18830	18830	18830	91
312	20230615	135600	270160420	18820	18800	18820	18800	200
313	20230615	135500	266396710	18800	18800	18800	18800	2
314	20230615	135400	266359110	18830	18830	18830	18830	0
315	20230615	135300	266359110	18830	18830	18830	18830	6
316	20230615	135200	266246130	18810	18810	18810	18810	2
317	20230615	135100	266208510	18820	18810	18820	18810	12
318	20230615	135000	265982750	18810	18800	18810	18800	5
319	20230615	134900	265888730	18780	18740	18790	18740	86
320	20230615	134800	264275680	18750	18750	18750	18750	1
321	20230615	134700	264256930	18750	18750	18750	18750	36
322	20230615	134600	263581930	18740	18740	18740	18740	0
323	20230615	134500	263581930	18740	18740	18740	18740	0
324	20230615	134400	263581930	18740	18780	18790	18740	1249
325	20230615	134300	240133210	18780	18780	18780	18780	3
326	20230615	134200	240076870	18790	18810	18810	18790	400
327	20230615	134100	232558840	18820	18820	18820	18820	0
328	20230615	134000	232558840	18820	18820	18820	18820	10
329	20230615	133900	232370640	18810	18820	18820	18810	4
330	20230615	133800	232295390	18820	18830	18830	18820	6
331	20230615	133700	232182420	18840	18880	18880	18830	93
332	20230615	133600	230431120	18900	18900	18900	18900	0
333	20230615	133500	230431120	18900	18900	18900	18900	29
334	20230615	133400	229883020	18890	18890	18890	18890	0
335	20230615	133300	229883020	18890	18890	18890	18890	10
336	20230615	133200	229694120	18880	18880	18880	18880	4
337	20230615	133100	229618600	18860	18860	18860	18860	0
338	20230615	133000	229618600	18860	18860	18860	18860	0
339	20230615	132900	229618600	18860	18860	18860	18860	0
340	20230615	132800	229618600	18860	18860	18860	18860	15
341	20230615	132700	229335700	18830	18830	18830	18830	97
342	20230615	132600	227509190	18850	18840	18850	18840	11
343	20230615	132500	227301900	18830	18830	18830	18830	1
344	20230615	132400	227283070	18840	18840	18840	18840	6
345	20230615	132300	227170030	18830	18820	18830	18820	7
346	20230615	132200	227038230	18820	18820	18820	18820	16
347	20230615	132100	226737110	18820	18820	18820	18820	0
348	20230615	132000	226737110	18820	18820	18820	18820	0
349	20230615	131900	226737110	18820	18820	18820	18820	14
350	20230615	131800	226473630	18830	18830	18830	18830	0
351	20230615	131700	226473630	18830	18830	18830	18830	0
352	20230615	131600	226473630	18830	18830	18830	18830	13
353	20230615	131500	226228840	18820	18820	18820	18820	3
354	20230615	131400	226172380	18820	18820	18820	18820	5
355	20230615	131300	226078280	18820	18820	18820	18820	8
356	20230615	131200	225927720	18810	18810	18810	18810	8
357	20230615	131100	225777240	18810	18810	18810	18810	91
358	20230615	131000	224065530	18810	18810	18810	18810	8
359	20230615	130900	223915050	18810	18810	18810	18810	5
360	20230615	130800	223821000	18820	18810	18820	18810	21
361	20230615	130700	223425810	18810	18820	18820	18810	5
362	20230615	130600	223331740	18840	18840	18840	18840	0
363	20230615	130500	223331740	18840	18840	18840	18840	0
364	20230615	130400	223331740	18840	18840	18840	18840	14
365	20230615	130300	223067980	18840	18840	18840	18840	0
366	20230615	130200	223067980	18840	18840	18840	18840	0
367	20230615	130100	223067980	18840	18840	18840	18840	0
368	20230615	130000	223067980	18840	18840	18840	18840	9
369	20230615	125900	222898420	18840	18840	18840	18840	17
370	20230615	125800	222578140	18800	18800	18800	18800	0
371	20230615	125700	222578140	18800	18800	18800	18800	0
372	20230615	125600	222578140	18800	18800	18800	18800	0
373	20230615	125500	222578140	18800	18800	18800	18800	0
374	20230615	125400	222578140	18800	18800	18800	18800	0
375	20230615	125300	222578140	18800	18840	18840	18800	106
376	20230615	125200	220583120	18820	18910	18950	18820	331
377	20230615	125100	214347410	18950	18900	18950	18900	11
378	20230615	125000	214139200	18930	18910	18930	18910	5
379	20230615	124900	214044630	18910	18890	18910	18890	53
380	20230615	124800	213042470	18840	18880	18880	18840	16
381	20230615	124700	212740750	18870	18870	18870	18870	4
382	20230615	124600	212665270	18900	18900	18900	18900	1
383	20230615	124500	212646370	18900	18810	18900	18810	283
384	20230615	124400	207319710	18810	18810	18810	18810	0
385	20230615	124300	207319710	18810	18800	18810	18800	6
386	20230615	124200	207206860	18800	18800	18800	18800	2
387	20230615	124100	207169260	18800	18800	18800	18800	2
388	20230615	124000	207131660	18800	18800	18800	18800	20
389	20230615	123900	206755660	18800	18800	18800	18800	9
390	20230615	123800	206586460	18820	18820	18820	18820	0
391	20230615	123700	206586460	18820	18820	18820	18820	0
392	20230615	123600	206586460	18820	18820	18820	18820	10
393	20230615	123500	206398260	18820	18820	18820	18820	0
394	20230615	123400	206398260	18820	18810	18820	18810	14
395	20230615	123300	206134880	18810	18810	18810	18810	2
396	20230615	123200	206097260	18820	18830	18830	18820	5
397	20230615	123100	206003150	18830	18830	18830	18830	6
398	20230615	123000	205890170	18820	18800	18820	18800	13
399	20230615	122900	205645630	18800	18800	18800	18800	3
400	20230615	122800	205589230	18800	18800	18810	18800	12
401	20230615	122700	205363620	18800	18800	18800	18800	3
402	20230615	122600	205307220	18800	18800	18800	18800	3
403	20230615	122500	205250820	18800	18810	18810	18800	3
404	20230615	122400	205194410	18810	18810	18810	18810	0
405	20230615	122300	205194410	18810	18810	18810	18810	1
406	20230615	122200	205175600	18810	18800	18810	18800	6
407	20230615	122100	205062760	18800	18800	18800	18800	2
408	20230615	122000	205025160	18810	18800	18810	18800	21
409	20230615	121900	204630160	18800	18800	18800	18800	2
410	20230615	121800	204592560	18800	18800	18800	18800	2
411	20230615	121700	204554960	18800	18800	18800	18800	11
412	20230615	121600	204348160	18800	18800	18800	18800	1
413	20230615	121500	204329360	18800	18800	18800	18800	30
414	20230615	121400	203765360	18800	18800	18800	18800	2
415	20230615	121300	203727760	18800	18800	18800	18800	2
416	20230615	121200	203690160	18800	18800	18800	18800	9
417	20230615	121100	203520960	18810	18810	18810	18810	2
418	20230615	121000	203483340	18810	18810	18810	18810	2
419	20230615	120900	203445720	18820	18820	18820	18820	13
420	20230615	120800	203201060	18820	18820	18820	18820	3
421	20230615	120700	203144600	18820	18820	18820	18820	4
422	20230615	120600	203069320	18820	18820	18820	18820	4
423	20230615	120500	202994040	18820	18820	18820	18820	3
424	20230615	120400	202937580	18820	18820	18820	18820	4
425	20230615	120300	202862300	18820	18820	18820	18820	2
426	20230615	120200	202824660	18830	18850	18850	18830	2
427	20230615	120100	202786980	18850	18850	18850	18850	13
428	20230615	120000	202541930	18850	18850	18850	18850	5
429	20230615	115900	202447680	18860	18860	18860	18860	7
430	20230615	115800	202315660	18860	18860	18860	18860	32
431	20230615	115700	201712140	18860	18860	18860	18860	9
432	20230615	115600	201542400	18860	18860	18860	18860	5
433	20230615	115500	201448100	18890	18890	18890	18890	2
434	20230615	115400	201410320	18860	18860	18860	18860	0
435	20230615	115300	201410320	18860	18870	18870	18860	60
436	20230615	115200	200278430	18870	18870	18870	18870	0
437	20230615	115100	200278430	18870	18870	18870	18870	1
438	20230615	115000	200259560	18880	18870	18880	18870	15
439	20230615	114900	199976460	18870	18870	18870	18870	1
440	20230615	114800	199957590	18870	18870	18870	18870	0
441	20230615	114700	199957590	18870	18870	18870	18870	10
442	20230615	114600	199768890	18860	18860	18860	18860	0
443	20230615	114500	199768890	18860	18860	18860	18860	0
444	20230615	114400	199768890	18860	18860	18860	18860	1
445	20230615	114300	199750030	18870	18870	18870	18870	50
446	20230615	114200	198806530	18870	18860	18870	18850	48
447	20230615	114100	197901690	18860	18830	18860	18830	220
448	20230615	114000	193752790	18830	18870	18870	18830	265
449	20230615	113900	188761440	18870	18870	18870	18870	0
450	20230615	113800	188761440	18870	18910	18910	18860	5
451	20230615	113700	188667030	18830	18930	18930	18790	53
452	20230615	113600	187670420	18830	18810	18830	18810	21
453	20230615	113500	187275330	18780	18780	18780	18780	0
454	20230615	113400	187275330	18780	18780	18780	18780	0
455	20230615	113300	187275330	18780	18780	18780	18780	0
456	20230615	113200	187275330	18780	18790	18930	18780	6
457	20230615	113100	187162330	18750	18750	18950	18750	22
458	20230615	113000	186749350	18750	18750	18750	18750	224
459	20230615	112900	182549350	18760	18760	18760	18760	35
460	20230615	112800	181892750	18810	18810	18810	18810	35
461	20230615	112700	181234400	18840	18850	18850	18840	20
462	20230615	112600	180857500	18760	18810	18810	18760	1373
463	20230615	112500	155088550	18800	18800	18800	18800	14
464	20230615	112400	154825350	18830	18830	18830	18830	0
465	20230615	112300	154825350	18830	18830	18830	18830	2
466	20230615	112200	154787690	18830	18830	18830	18830	1
467	20230615	112100	154768860	18790	18990	18990	18790	4
468	20230615	112000	154693300	19050	18810	19050	18810	20
469	20230615	111900	154315980	18810	18780	18810	18780	20
470	20230615	111800	153940190	18810	18810	18810	18810	0
471	20230615	111700	153940190	18810	18800	18810	18800	3
472	20230615	111600	153883780	18800	18720	18800	18720	9
473	20230615	111500	153714880	18720	18690	18720	18690	638
474	20230615	111400	141780630	18680	18670	18680	18670	3
475	20230615	111300	141724600	18670	18670	18670	18670	13
476	20230615	111200	141481890	18670	18680	18680	18670	73
477	20230615	111100	140118450	18690	18700	18700	18690	114
478	20230615	111000	137987200	18700	18700	18700	18700	2
479	20230615	110900	137949800	18700	18700	18700	18700	1
480	20230615	110800	137931100	18710	18700	18710	18700	4
481	20230615	110700	137856270	18700	18700	18710	18700	94
482	20230615	110600	136098370	18700	18700	18700	18700	3
483	20230615	110500	136042270	18700	18700	18700	18700	4
484	20230615	110400	135967470	18700	18700	18700	18700	6
485	20230615	110300	135855270	18700	18710	18720	18700	541
486	20230615	110200	125732820	18710	18730	18730	18710	608
487	20230615	110100	114346690	18730	18730	18730	18730	1
488	20230615	110000	114327960	18720	18720	18720	18720	27
489	20230615	105900	113822520	18800	18800	18800	18800	0
490	20230615	105800	113822520	18800	18710	18800	18710	39
491	20230615	105700	113090930	18700	18700	18700	18700	1
492	20230615	105600	113072230	18690	18690	18690	18690	0
493	20230615	105500	113072230	18690	18690	18690	18690	0
494	20230615	105400	113072230	18690	18810	18810	18690	49
495	20230615	105300	112152410	18810	18740	18810	18740	52
496	20230615	105200	111174660	18780	18750	18780	18660	24
497	20230615	105100	110726260	18610	18690	18690	18610	258
498	20230615	105000	105917430	18810	18870	18890	18660	378
499	20230615	104900	98813260	18880	18890	18890	18870	620
500	20230615	104800	87111790	18940	18910	18940	18910	207
501	20230615	104700	83197360	18910	18980	18980	18900	170
502	20230615	104600	79983510	18980	18900	18980	18900	6
503	20230615	104500	79870030	18900	19010	19010	18900	1923
504	20230615	104400	43433310	19010	19030	19030	19010	48
505	20230615	104300	42519890	19030	19030	19030	19030	1
506	20230615	104200	42500860	19030	19040	19040	19030	38
507	20230615	104100	41777370	19040	19040	19040	19040	110
508	20230615	104000	39682970	19050	19050	19050	19050	40
509	20230615	103900	38920970	19100	19100	19100	19100	0
510	20230615	103800	38920970	19100	19100	19100	19100	1
511	20230615	103700	38901870	19100	19040	19100	19040	6
512	20230615	103600	38787570	19050	19050	19050	19050	0
513	20230615	103500	38787570	19050	19050	19050	19050	149
514	20230615	103400	35949120	19230	19230	19230	19230	0
515	20230615	103300	35949120	19230	19230	19230	19230	0
516	20230615	103200	35949120	19230	19230	19230	19230	0
517	20230615	103100	35949120	19230	19230	19230	19230	0
518	20230615	103000	35949120	19230	19230	19230	19230	0
519	20230615	102900	35949120	19230	19230	19230	19230	0
520	20230615	102800	35949120	19230	19230	19230	19230	0
521	20230615	102700	35949120	19230	19230	19230	19230	1
522	20230615	102600	35929890	19100	19100	19100	19100	0
523	20230615	102500	35929890	19100	19100	19100	19100	2
524	20230615	102400	35891690	19080	19080	19080	19080	0
525	20230615	102300	35891690	19080	19080	19080	19080	204
526	20230615	102200	31999370	19040	19050	19050	19040	119
527	20230615	102100	29733050	19090	19090	19090	19090	0
528	20230615	102000	29733050	19090	19090	19090	19090	0
529	20230615	101900	29733050	19090	19090	19090	19090	0
530	20230615	101800	29733050	19090	19090	19090	19090	1
531	20230615	101700	29713960	19090	19090	19090	19090	1
532	20230615	101600	29694870	19090	19090	19090	19090	60
533	20230615	101500	28549470	19100	19230	19240	19100	204
534	20230615	101400	24652800	19130	19130	19130	19130	4
535	20230615	101300	24576280	19090	19090	19090	19090	2
536	20230615	101200	24538100	19090	19090	19090	19090	222
537	20230615	101100	20300120	19120	19120	19120	19120	38
538	20230615	101000	19573560	19130	19150	19150	19130	404
539	20230615	100900	11843080	19250	19250	19250	19250	2
540	20230615	100800	11804580	19250	19180	19250	19180	107
541	20230615	100700	9752210	19180	19180	19180	19180	0
542	20230615	100600	9752210	19180	19180	19180	19180	0
543	20230615	100500	9752210	19180	19180	19180	19180	0
544	20230615	100400	9752210	19180	19180	19180	19180	0
545	20230615	100300	9752210	19180	19180	19180	19180	0
546	20230615	100200	9752210	19180	19180	19180	19180	0
547	20230615	100100	9752210	19180	19180	19180	19180	0
548	20230615	100000	9752210	19180	19180	19180	19180	0
549	20230615	095900	9752210	19180	19180	19180	19180	0
550	20230615	095800	9752210	19180	19180	19180	19180	0
551	20230615	095700	9752210	19180	19170	19180	19170	55
552	20230615	095600	8697360	19180	19180	19180	19180	0
553	20230615	095500	8697360	19180	19180	19180	19180	10
554	20230615	095400	8505560	19180	19180	19180	19180	0
555	20230615	095300	8505560	19180	19180	19180	19180	0
556	20230615	095200	8505560	19180	19180	19180	19180	2
557	20230615	095100	8467200	19180	19180	19180	19180	0
558	20230615	095000	8467200	19180	19180	19180	19180	0
559	20230615	094900	8467200	19180	19180	19180	19180	0
560	20230615	094800	8467200	19180	19180	19180	19180	0
561	20230615	094700	8467200	19180	19180	19180	19180	0
562	20230615	094600	8467200	19180	19180	19180	19180	0
563	20230615	094500	8467200	19180	19180	19180	19180	0
564	20230615	094400	8467200	19180	19180	19180	19180	0
565	20230615	094300	8467200	19180	19180	19180	19180	18
566	20230615	094200	8121960	19180	19180	19180	19180	0
567	20230615	094100	8121960	19180	19180	19180	19180	0
568	20230615	094000	8121960	19180	19180	19180	19180	2
569	20230615	093900	8083600	19200	19200	19200	19200	0
570	20230615	093800	8083600	19200	19200	19200	19200	2
571	20230615	093700	8045200	19150	19150	19150	19150	0
572	20230615	093600	8045200	19150	19150	19150	19150	0
573	20230615	093500	8045200	19150	19150	19150	19150	2
574	20230615	093400	8006900	19200	19200	19200	19200	2
575	20230615	093300	7968500	19200	19200	19200	19200	0
576	20230615	093200	7968500	19200	19110	19200	19110	7
577	20230615	093100	7834350	19190	19190	19190	19190	0
578	20230615	093000	7834350	19190	19190	19190	19190	0
579	20230615	092900	7834350	19190	19190	19190	19190	0
580	20230615	092800	7834350	19190	19190	19190	19190	0
581	20230615	092700	7834350	19190	19190	19190	19190	2
582	20230615	092600	7795970	19130	19130	19130	19130	1
583	20230615	092500	7776840	19190	19190	19190	19190	0
584	20230615	092400	7776840	19190	19100	19190	19100	3
585	20230615	092300	7719450	19040	19040	19040	19040	0
586	20230615	092200	7719450	19040	19040	19040	19040	0
587	20230615	092100	7719450	19040	19040	19040	19040	0
588	20230615	092000	7719450	19040	19040	19040	19040	0
589	20230615	091900	7719450	19040	19040	19040	19040	0
590	20230615	091800	7719450	19040	19040	19040	19040	0
591	20230615	091700	7719450	19040	19040	19040	19040	0
592	20230615	091600	7719450	19040	19040	19040	19040	0
593	20230615	091500	7719450	19040	19040	19040	19040	0
594	20230615	091400	7719450	19040	19040	19040	19040	0
595	20230615	091300	7719450	19040	19050	19050	19040	10
596	20230615	091200	7529000	19040	19100	19100	19040	119
597	20230615	091100	5257190	19100	19100	19100	19100	0
598	20230615	091000	5257190	19100	19100	19100	19100	0
599	20230615	090900	5257190	19100	19100	19100	19100	0
600	20230615	090800	5257190	19100	19100	19100	19100	0
601	20230615	090700	5257190	19100	19200	19200	19100	2
602	20230615	090600	5218890	19210	19210	19210	19210	0
603	20230615	090500	5218890	19210	19210	19210	19210	0
604	20230615	090400	5218890	19210	19050	19220	19010	135
605	20230615	090300	2645270	19030	19030	19030	19030	0
606	20230615	090200	2645270	19030	19030	19030	19030	0
607	20230615	090100	2645270	19030	19040	19040	19030	42
608	20230615	090000	1845910	19030	19030	19030	19030	97