KissMeData/110790/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201300	271916190	18600	18600	18600	18600	2513
3	20230616	201200	271916190	18600	18600	18600	18600	0
4	20230616	201100	271916190	18600	18600	18600	18600	0
5	20230616	201000	271916190	18600	18600	18600	18600	0
6	20230616	200900	271916190	18600	18600	18600	18600	0
7	20230616	200800	271916190	18600	18600	18600	18600	0
8	20230616	200700	271916190	18600	18600	18600	18600	0
9	20230616	200600	271916190	18600	18600	18600	18600	0
10	20230616	200500	271916190	18600	18600	18600	18600	0
11	20230616	200400	271916190	18600	18600	18600	18600	0
12	20230616	200300	271916190	18600	18600	18600	18600	0
13	20230616	200200	271916190	18600	18600	18600	18600	0
14	20230616	200100	271916190	18600	18600	18600	18600	0
15	20230616	200000	271916190	18600	18600	18600	18600	0
16	20230616	195900	271916190	18600	18600	18600	18600	0
17	20230616	195800	271916190	18600	18600	18600	18600	0
18	20230616	195700	271916190	18600	18600	18600	18600	0
19	20230616	195600	271916190	18600	18600	18600	18600	0
20	20230616	195500	271916190	18600	18600	18600	18600	0
21	20230616	195400	271916190	18600	18600	18600	18600	0
22	20230616	195300	271916190	18600	18600	18600	18600	0
23	20230616	195200	271916190	18600	18600	18600	18600	0
24	20230616	195100	271916190	18600	18600	18600	18600	0
25	20230616	195000	271916190	18600	18600	18600	18600	0
26	20230616	194900	271916190	18600	18600	18600	18600	0
27	20230616	194800	271916190	18600	18600	18600	18600	0
28	20230616	194700	271916190	18600	18600	18600	18600	0
29	20230616	194600	271916190	18600	18600	18600	18600	0
30	20230616	194500	271916190	18600	18600	18600	18600	0
31	20230616	194400	271916190	18600	18600	18600	18600	0
32	20230616	194300	271916190	18600	18600	18600	18600	2513
33	20230616	194200	271916190	18600	18600	18600	18600	0
34	20230616	194100	271916190	18600	18600	18600	18600	0
35	20230616	194000	271916190	18600	18600	18600	18600	0
36	20230616	193900	271916190	18600	18600	18600	18600	0
37	20230616	193800	271916190	18600	18600	18600	18600	0
38	20230616	193700	271916190	18600	18600	18600	18600	0
39	20230616	193600	271916190	18600	18600	18600	18600	0
40	20230616	193500	271916190	18600	18600	18600	18600	0
41	20230616	193400	271916190	18600	18600	18600	18600	0
42	20230616	193300	271916190	18600	18600	18600	18600	0
43	20230616	193200	271916190	18600	18600	18600	18600	0
44	20230616	193100	271916190	18600	18600	18600	18600	0
45	20230616	193000	271916190	18600	18600	18600	18600	0
46	20230616	192900	271916190	18600	18600	18600	18600	0
47	20230616	192800	271916190	18600	18600	18600	18600	0
48	20230616	192700	271916190	18600	18600	18600	18600	0
49	20230616	192600	271916190	18600	18600	18600	18600	0
50	20230616	192500	271916190	18600	18600	18600	18600	0
51	20230616	192400	271916190	18600	18600	18600	18600	0
52	20230616	192300	271916190	18600	18600	18600	18600	0
53	20230616	192200	271916190	18600	18600	18600	18600	0
54	20230616	192100	271916190	18600	18600	18600	18600	0
55	20230616	192000	271916190	18600	18600	18600	18600	0
56	20230616	191900	271916190	18600	18600	18600	18600	0
57	20230616	191800	271916190	18600	18600	18600	18600	0
58	20230616	191700	271916190	18600	18600	18600	18600	0
59	20230616	191600	271916190	18600	18600	18600	18600	0
60	20230616	191500	271916190	18600	18600	18600	18600	0
61	20230616	191400	271916190	18600	18600	18600	18600	0
62	20230616	191300	271916190	18600	18600	18600	18600	2513
63	20230616	191200	271916190	18600	18600	18600	18600	0
64	20230616	191100	271916190	18600	18600	18600	18600	0
65	20230616	191000	271916190	18600	18600	18600	18600	0
66	20230616	190900	271916190	18600	18600	18600	18600	0
67	20230616	190800	271916190	18600	18600	18600	18600	0
68	20230616	190700	271916190	18600	18600	18600	18600	0
69	20230616	190600	271916190	18600	18600	18600	18600	0
70	20230616	190500	271916190	18600	18600	18600	18600	0
71	20230616	190400	271916190	18600	18600	18600	18600	0
72	20230616	190300	271916190	18600	18600	18600	18600	0
73	20230616	190200	271916190	18600	18600	18600	18600	0
74	20230616	190100	271916190	18600	18600	18600	18600	0
75	20230616	190000	271916190	18600	18600	18600	18600	0
76	20230616	185900	271916190	18600	18600	18600	18600	0
77	20230616	185800	271916190	18600	18600	18600	18600	0
78	20230616	185700	271916190	18600	18600	18600	18600	0
79	20230616	185600	271916190	18600	18600	18600	18600	0
80	20230616	185500	271916190	18600	18600	18600	18600	0
81	20230616	185400	271916190	18600	18600	18600	18600	0
82	20230616	185300	271916190	18600	18600	18600	18600	0
83	20230616	185200	271916190	18600	18600	18600	18600	0
84	20230616	185100	271916190	18600	18600	18600	18600	0
85	20230616	185000	271916190	18600	18600	18600	18600	0
86	20230616	184900	271916190	18600	18600	18600	18600	0
87	20230616	184800	271916190	18600	18600	18600	18600	0
88	20230616	184700	271916190	18600	18600	18600	18600	0
89	20230616	184600	271916190	18600	18600	18600	18600	0
90	20230616	184500	271916190	18600	18600	18600	18600	0
91	20230616	184400	271916190	18600	18600	18600	18600	0
92	20230616	184300	271916190	18600	18600	18600	18600	2513
93	20230616	184200	271916190	18600	18600	18600	18600	0
94	20230616	184100	271916190	18600	18600	18600	18600	0
95	20230616	184000	271916190	18600	18600	18600	18600	0
96	20230616	183900	271916190	18600	18600	18600	18600	0
97	20230616	183800	271916190	18600	18600	18600	18600	0
98	20230616	183700	271916190	18600	18600	18600	18600	0
99	20230616	183600	271916190	18600	18600	18600	18600	0
100	20230616	183500	271916190	18600	18600	18600	18600	0
101	20230616	183400	271916190	18600	18600	18600	18600	0
102	20230616	183300	271916190	18600	18600	18600	18600	0
103	20230616	183200	271916190	18600	18600	18600	18600	0
104	20230616	183100	271916190	18600	18600	18600	18600	0
105	20230616	183000	271916190	18600	18600	18600	18600	0
106	20230616	182900	271916190	18600	18600	18600	18600	0
107	20230616	182800	271916190	18600	18600	18600	18600	0
108	20230616	182700	271916190	18600	18600	18600	18600	0
109	20230616	182600	271916190	18600	18600	18600	18600	0
110	20230616	182500	271916190	18600	18600	18600	18600	0
111	20230616	182400	271916190	18600	18600	18600	18600	0
112	20230616	182300	271916190	18600	18600	18600	18600	0
113	20230616	182200	271916190	18600	18600	18600	18600	0
114	20230616	182100	271916190	18600	18600	18600	18600	0
115	20230616	182000	271916190	18600	18600	18600	18600	0
116	20230616	181900	271916190	18600	18600	18600	18600	0
117	20230616	181800	271916190	18600	18600	18600	18600	0
118	20230616	181700	271916190	18600	18600	18600	18600	0
119	20230616	181600	271916190	18600	18600	18600	18600	0
120	20230616	181500	271916190	18600	18600	18600	18600	0
121	20230616	181400	271916190	18600	18600	18600	18600	0
122	20230616	181300	271916190	18600	18600	18600	18600	2513
123	20230616	181200	271916190	18600	18600	18600	18600	0
124	20230616	181100	271916190	18600	18600	18600	18600	0
125	20230616	181000	271916190	18600	18600	18600	18600	0
126	20230616	180900	271916190	18600	18600	18600	18600	0
127	20230616	180800	271916190	18600	18600	18600	18600	0
128	20230616	180700	271916190	18600	18600	18600	18600	0
129	20230616	180600	271916190	18600	18600	18600	18600	0
130	20230616	180500	271916190	18600	18600	18600	18600	0
131	20230616	180400	271916190	18600	18600	18600	18600	0
132	20230616	180300	271916190	18600	18600	18600	18600	0
133	20230616	180200	271916190	18600	18600	18600	18600	0
134	20230616	180100	271916190	18600	18600	18600	18600	0
135	20230616	180000	271916190	18600	18600	18600	18600	0
136	20230616	175900	271916190	18600	18600	18600	18600	0
137	20230616	175800	271916190	18600	18600	18600	18600	0
138	20230616	175700	271916190	18600	18600	18600	18600	0
139	20230616	175600	271916190	18600	18600	18600	18600	0
140	20230616	175500	271916190	18600	18600	18600	18600	0
141	20230616	175400	271916190	18600	18600	18600	18600	0
142	20230616	175300	271916190	18600	18600	18600	18600	0
143	20230616	175200	271916190	18600	18600	18600	18600	0
144	20230616	175100	271916190	18600	18600	18600	18600	0
145	20230616	175000	271916190	18600	18600	18600	18600	0
146	20230616	174900	271916190	18600	18600	18600	18600	0
147	20230616	174800	271916190	18600	18600	18600	18600	0
148	20230616	174700	271916190	18600	18600	18600	18600	0
149	20230616	174600	271916190	18600	18600	18600	18600	0
150	20230616	174500	271916190	18600	18600	18600	18600	0
151	20230616	174400	271916190	18600	18600	18600	18600	0
152	20230616	174300	271916190	18600	18600	18600	18600	2513
153	20230616	174200	271916190	18600	18600	18600	18600	0
154	20230616	174100	271916190	18600	18600	18600	18600	0
155	20230616	174000	271916190	18600	18600	18600	18600	0
156	20230616	173900	271916190	18600	18600	18600	18600	0
157	20230616	173800	271916190	18600	18600	18600	18600	0
158	20230616	173700	271916190	18600	18600	18600	18600	0
159	20230616	173600	271916190	18600	18600	18600	18600	0
160	20230616	173500	271916190	18600	18600	18600	18600	0
161	20230616	173400	271916190	18600	18600	18600	18600	0
162	20230616	173300	271916190	18600	18600	18600	18600	0
163	20230616	173200	271916190	18600	18600	18600	18600	0
164	20230616	173100	271916190	18600	18600	18600	18600	0
165	20230616	173000	271916190	18600	18600	18600	18600	0
166	20230616	172900	271916190	18600	18600	18600	18600	0
167	20230616	172800	271916190	18600	18600	18600	18600	0
168	20230616	172700	271916190	18600	18600	18600	18600	0
169	20230616	172600	271916190	18600	18600	18600	18600	0
170	20230616	172500	271916190	18600	18600	18600	18600	0
171	20230616	172400	271916190	18600	18600	18600	18600	0
172	20230616	172300	271916190	18600	18600	18600	18600	0
173	20230616	172200	271916190	18600	18600	18600	18600	0
174	20230616	172100	271916190	18600	18600	18600	18600	0
175	20230616	172000	271916190	18600	18600	18600	18600	0
176	20230616	171900	271916190	18600	18600	18600	18600	0
177	20230616	171800	271916190	18600	18600	18600	18600	0
178	20230616	171700	271916190	18600	18600	18600	18600	0
179	20230616	171600	271916190	18600	18600	18600	18600	0
180	20230616	171500	271916190	18600	18600	18600	18600	0
181	20230616	171400	271916190	18600	18600	18600	18600	0
182	20230616	171300	271916190	18600	18600	18600	18600	2513
183	20230616	171200	271916190	18600	18600	18600	18600	0
184	20230616	171100	271916190	18600	18600	18600	18600	0
185	20230616	171000	271916190	18600	18600	18600	18600	0
186	20230616	170900	271916190	18600	18600	18600	18600	0
187	20230616	170800	271916190	18600	18600	18600	18600	0
188	20230616	170700	271916190	18600	18600	18600	18600	0
189	20230616	170600	271916190	18600	18600	18600	18600	0
190	20230616	170500	271916190	18600	18600	18600	18600	0
191	20230616	170400	271916190	18600	18600	18600	18600	0
192	20230616	170300	271916190	18600	18600	18600	18600	0
193	20230616	170200	271916190	18600	18600	18600	18600	0
194	20230616	170100	271916190	18600	18600	18600	18600	0
195	20230616	170000	271916190	18600	18600	18600	18600	0
196	20230616	165900	271916190	18600	18600	18600	18600	0
197	20230616	165800	271916190	18600	18600	18600	18600	0
198	20230616	165700	271916190	18600	18600	18600	18600	0
199	20230616	165600	271916190	18600	18600	18600	18600	0
200	20230616	165500	271916190	18600	18600	18600	18600	0
201	20230616	165400	271916190	18600	18600	18600	18600	0
202	20230616	165300	271916190	18600	18600	18600	18600	0
203	20230616	165200	271916190	18600	18600	18600	18600	0
204	20230616	165100	271916190	18600	18600	18600	18600	0
205	20230616	165000	271916190	18600	18600	18600	18600	0
206	20230616	164900	271916190	18600	18600	18600	18600	0
207	20230616	164800	271916190	18600	18600	18600	18600	0
208	20230616	164700	271916190	18600	18600	18600	18600	0
209	20230616	164600	271916190	18600	18600	18600	18600	0
210	20230616	164500	271916190	18600	18600	18600	18600	0
211	20230616	164400	271916190	18600	18600	18600	18600	0
212	20230616	164300	271916190	18600	18600	18600	18600	2513
213	20230616	164200	271916190	18600	18600	18600	18600	0
214	20230616	164100	271916190	18600	18600	18600	18600	0
215	20230616	164000	271916190	18600	18600	18600	18600	0
216	20230616	163900	271916190	18600	18600	18600	18600	0
217	20230616	163800	271916190	18600	18600	18600	18600	0
218	20230616	163700	271916190	18600	18600	18600	18600	0
219	20230616	163600	271916190	18600	18600	18600	18600	0
220	20230616	163500	271916190	18600	18600	18600	18600	0
221	20230616	163400	271916190	18600	18600	18600	18600	0
222	20230616	163300	271916190	18600	18600	18600	18600	0
223	20230616	163200	271916190	18600	18600	18600	18600	0
224	20230616	163100	271916190	18600	18600	18600	18600	0
225	20230616	163000	271916190	18600	18600	18600	18600	0
226	20230616	162900	271916190	18600	18600	18600	18600	0
227	20230616	162800	271916190	18600	18600	18600	18600	0
228	20230616	162700	271916190	18600	18600	18600	18600	0
229	20230616	162600	271916190	18600	18600	18600	18600	0
230	20230616	162500	271916190	18600	18600	18600	18600	0
231	20230616	162400	271916190	18600	18600	18600	18600	0
232	20230616	162300	271916190	18600	18600	18600	18600	0
233	20230616	162200	271916190	18600	18600	18600	18600	0
234	20230616	162100	271916190	18600	18600	18600	18600	0
235	20230616	162000	271916190	18600	18600	18600	18600	0
236	20230616	161900	271916190	18600	18600	18600	18600	0
237	20230616	161800	271916190	18600	18600	18600	18600	0
238	20230616	161700	271916190	18600	18600	18600	18600	0
239	20230616	161600	271916190	18600	18600	18600	18600	0
240	20230616	161500	271916190	18600	18600	18600	18600	0
241	20230616	161400	271916190	18600	18600	18600	18600	0
242	20230616	161300	271916190	18600	18600	18600	18600	2513
243	20230616	161200	271916190	18600	18600	18600	18600	0
244	20230616	161100	271916190	18600	18600	18600	18600	0
245	20230616	161000	271916190	18600	18600	18600	18600	0
246	20230616	160900	271916190	18600	18600	18600	18600	0
247	20230616	160800	271916190	18600	18600	18600	18600	0
248	20230616	160700	271916190	18600	18600	18600	18600	0
249	20230616	160600	271916190	18600	18600	18600	18600	0
250	20230616	160500	271916190	18600	18600	18600	18600	0
251	20230616	160400	271916190	18600	18600	18600	18600	0
252	20230616	160300	271916190	18600	18600	18600	18600	0
253	20230616	160200	271916190	18600	18600	18600	18600	0
254	20230616	160100	271916190	18600	18600	18600	18600	0
255	20230616	160000	271916190	18600	18600	18600	18600	0
256	20230616	155900	271916190	18600	18600	18600	18600	0
257	20230616	155800	271916190	18600	18600	18600	18600	0
258	20230616	155700	271916190	18600	18600	18600	18600	0
259	20230616	155600	271916190	18600	18600	18600	18600	0
260	20230616	155500	271916190	18600	18600	18600	18600	0
261	20230616	155400	271916190	18600	18600	18600	18600	0
262	20230616	155300	271916190	18600	18600	18600	18600	0
263	20230616	155200	271916190	18600	18600	18600	18600	0
264	20230616	155100	271916190	18600	18600	18600	18600	0
265	20230616	155000	271916190	18600	18600	18600	18600	0
266	20230616	154900	271916190	18600	18600	18600	18600	0
267	20230616	154800	271916190	18600	18600	18600	18600	0
268	20230616	154700	271916190	18600	18600	18600	18600	0
269	20230616	154600	271916190	18600	18600	18600	18600	0
270	20230616	154500	271916190	18600	18600	18600	18600	0
271	20230616	154400	271916190	18600	18600	18600	18600	0
272	20230616	154300	271916190	18600	18600	18600	18600	2513
273	20230616	154200	271916190	18600	18600	18600	18600	0
274	20230616	154100	271916190	18600	18600	18600	18600	0
275	20230616	154000	271916190	18600	18600	18600	18600	0
276	20230616	153900	271916190	18600	18600	18600	18600	0
277	20230616	153800	271916190	18600	18600	18600	18600	0
278	20230616	153700	271916190	18600	18600	18600	18600	0
279	20230616	153600	271916190	18600	18600	18600	18600	0
280	20230616	153500	271916190	18600	18600	18600	18600	0
281	20230616	153400	271916190	18600	18600	18600	18600	0
282	20230616	153300	271916190	18600	18600	18600	18600	0
283	20230616	153200	271916190	18600	18600	18600	18600	0
284	20230616	153100	271916190	18600	18600	18600	18600	0
285	20230616	153000	271916190	18600	18600	18600	18600	2513
286	20230616	152900	225174390	18630	18630	18630	18630	0
287	20230616	152800	225174390	18630	18630	18630	18630	0
288	20230616	152700	225174390	18630	18630	18630	18630	0
289	20230616	152600	225174390	18630	18630	18630	18630	0
290	20230616	152500	225174390	18630	18630	18630	18630	0
291	20230616	152400	225174390	18630	18630	18630	18630	0
292	20230616	152300	225174390	18630	18630	18630	18630	0
293	20230616	152200	225174390	18630	18630	18630	18630	0
294	20230616	152100	225174390	18630	18630	18630	18630	0
295	20230616	152000	225174390	18630	18630	18630	18630	0
296	20230616	151900	225174390	18630	18660	18720	18610	603
297	20230616	151800	213943020	18650	18650	18650	18650	0
298	20230616	151700	213943020	18650	18650	18650	18650	0
299	20230616	151600	213943020	18650	18650	18650	18650	73
300	20230616	151500	212581570	18650	18660	18670	18650	359
301	20230616	151400	205883740	18660	18660	18660	18660	23
302	20230616	151300	205454560	18660	18730	18730	18660	186
303	20230616	151200	201979380	18690	18690	18690	18690	6
304	20230616	151100	201867240	18690	18700	18700	18680	1025
305	20230616	151000	182701540	18710	18710	18710	18710	15
306	20230616	150900	182420890	18710	18710	18710	18710	0
307	20230616	150800	182420890	18710	18710	18710	18710	0
308	20230616	150700	182420890	18710	18710	18730	18710	44
309	20230616	150600	181597590	18710	18710	18710	18710	0
310	20230616	150500	181597590	18710	18710	18710	18710	0
311	20230616	150400	181597590	18710	18710	18710	18710	4
312	20230616	150300	181522750	18710	18710	18710	18710	7
313	20230616	150200	181391780	18710	18730	18730	18710	5
314	20230616	150100	181298210	18700	18720	18720	18700	600
315	20230616	150000	170069130	18720	18750	18750	18720	1133
316	20230616	145900	148850310	18750	18750	18750	18750	0
317	20230616	145800	148850310	18750	18750	18750	18740	63
318	20230616	145700	147669080	18750	18770	18770	18750	158
319	20230616	145600	144704780	18760	18760	18760	18760	10
320	20230616	145500	144517180	18760	18760	18760	18760	0
321	20230616	145400	144517180	18760	18760	18760	18760	0
322	20230616	145300	144517180	18760	18760	18760	18760	0
323	20230616	145200	144517180	18760	18750	18760	18750	10
324	20230616	145100	144329670	18740	18740	18740	18740	0
325	20230616	145000	144329670	18740	18740	18740	18740	0
326	20230616	144900	144329670	18740	18740	18740	18740	0
327	20230616	144800	144329670	18740	18740	18740	18740	3
328	20230616	144700	144273450	18740	18750	18750	18740	67
329	20230616	144600	143017230	18750	18750	18750	18750	0
330	20230616	144500	143017230	18750	18760	18760	18750	12
331	20230616	144400	142792220	18740	18740	18740	18740	0
332	20230616	144300	142792220	18740	18740	18740	18740	0
333	20230616	144200	142792220	18740	18740	18740	18740	0
334	20230616	144100	142792220	18740	18740	18740	18740	1
335	20230616	144000	142773480	18750	18750	18750	18750	6
336	20230616	143900	142660980	18740	18740	18740	18740	0
337	20230616	143800	142660980	18740	18740	18740	18740	0
338	20230616	143700	142660980	18740	18750	18750	18740	143
339	20230616	143600	139980880	18740	18750	18750	18740	264
340	20230616	143500	135033140	18750	18750	18750	18750	2
341	20230616	143400	134995640	18740	18740	18740	18740	0
342	20230616	143300	134995640	18740	18740	18740	18740	0
343	20230616	143200	134995640	18740	18740	18740	18740	2
344	20230616	143100	134958160	18740	18740	18740	18740	0
345	20230616	143000	134958160	18740	18740	18740	18740	0
346	20230616	142900	134958160	18740	18740	18740	18740	0
347	20230616	142800	134958160	18740	18740	18740	18740	0
348	20230616	142700	134958160	18740	18740	18740	18740	0
349	20230616	142600	134958160	18740	18740	18740	18740	154
350	20230616	142500	132072200	18750	18760	18760	18750	15
351	20230616	142400	131790910	18780	18780	18780	18780	0
352	20230616	142300	131790910	18780	18780	18780	18780	0
353	20230616	142200	131790910	18780	18780	18780	18780	0
354	20230616	142100	131790910	18780	18780	18780	18780	0
355	20230616	142000	131790910	18780	18780	18780	18780	0
356	20230616	141900	131790910	18780	18780	18780	18780	0
357	20230616	141800	131790910	18780	18780	18780	18780	0
358	20230616	141700	131790910	18780	18780	18780	18780	0
359	20230616	141600	131790910	18780	18780	18780	18780	0
360	20230616	141500	131790910	18780	18780	18780	18780	0
361	20230616	141400	131790910	18780	18780	18780	18780	5
362	20230616	141300	131697010	18780	18780	18780	18780	20
363	20230616	141200	131321410	18760	18760	18760	18760	0
364	20230616	141100	131321410	18760	18760	18760	18760	0
365	20230616	141000	131321410	18760	18760	18760	18760	1
366	20230616	140900	131302650	18740	18740	18740	18740	0
367	20230616	140800	131302650	18740	18740	18740	18740	0
368	20230616	140700	131302650	18740	18740	18740	18740	0
369	20230616	140600	131302650	18740	18740	18740	18740	0
370	20230616	140500	131302650	18740	18740	18740	18740	0
371	20230616	140400	131302650	18740	18740	18740	18740	0
372	20230616	140300	131302650	18740	18740	18740	18740	0
373	20230616	140200	131302650	18740	18740	18740	18740	0
374	20230616	140100	131302650	18740	18740	18740	18740	0
375	20230616	140000	131302650	18740	18740	18740	18740	4
376	20230616	135900	131227690	18740	18740	18740	18740	0
377	20230616	135800	131227690	18740	18740	18740	18740	0
378	20230616	135700	131227690	18740	18740	18740	18740	0
379	20230616	135600	131227690	18740	18740	18740	18740	0
380	20230616	135500	131227690	18740	18750	18750	18740	16
381	20230616	135400	130927840	18740	18740	18740	18740	0
382	20230616	135300	130927840	18740	18740	18740	18740	1
383	20230616	135200	130909100	18750	18750	18750	18750	0
384	20230616	135100	130909100	18750	18750	18750	18750	1
385	20230616	135000	130890350	18740	18740	18740	18740	0
386	20230616	134900	130890350	18740	18740	18740	18740	0
387	20230616	134800	130890350	18740	18740	18740	18740	0
388	20230616	134700	130890350	18740	18740	18740	18740	0
389	20230616	134600	130890350	18740	18740	18740	18740	0
390	20230616	134500	130890350	18740	18740	18740	18740	0
391	20230616	134400	130890350	18740	18790	18790	18740	21
392	20230616	134300	130496560	18740	18750	18750	18740	2
393	20230616	134200	130459070	18740	18750	18750	18740	273
394	20230616	134100	125341730	18750	18750	18750	18750	0
395	20230616	134000	125341730	18750	18780	18780	18750	537
396	20230616	133900	115263610	18780	18790	18790	18780	342
397	20230616	133800	108838290	18790	18790	18790	18790	0
398	20230616	133700	108838290	18790	18790	18790	18790	0
399	20230616	133600	108838290	18790	18790	18790	18790	0
400	20230616	133500	108838290	18790	18790	18790	18790	0
401	20230616	133400	108838290	18790	18790	18790	18790	0
402	20230616	133300	108838290	18790	18790	18790	18790	0
403	20230616	133200	108838290	18790	18790	18790	18790	0
404	20230616	133100	108838290	18790	18790	18790	18790	0
405	20230616	133000	108838290	18790	18790	18790	18790	0
406	20230616	132900	108838290	18790	18790	18790	18790	0
407	20230616	132800	108838290	18790	18790	18790	18790	0
408	20230616	132700	108838290	18790	18790	18790	18790	0
409	20230616	132600	108838290	18790	18790	18790	18790	0
410	20230616	132500	108838290	18790	18790	18790	18790	2
411	20230616	132400	108800710	18790	18830	18830	18790	41
412	20230616	132300	108029120	18790	18810	18810	18790	159
413	20230616	132200	105040900	18790	18790	18790	18790	0
414	20230616	132100	105040900	18790	18790	18790	18790	0
415	20230616	132000	105040900	18790	18790	18790	18790	0
416	20230616	131900	105040900	18790	18790	18790	18790	0
417	20230616	131800	105040900	18790	18790	18790	18790	0
418	20230616	131700	105040900	18790	18790	18790	18790	0
419	20230616	131600	105040900	18790	18790	18790	18790	0
420	20230616	131500	105040900	18790	18790	18790	18790	0
421	20230616	131400	105040900	18790	18790	18790	18790	0
422	20230616	131300	105040900	18790	18790	18790	18790	0
423	20230616	131200	105040900	18790	18790	18790	18790	0
424	20230616	131100	105040900	18790	18790	18790	18790	0
425	20230616	131000	105040900	18790	18790	18790	18790	0
426	20230616	130900	105040900	18790	18790	18790	18790	0
427	20230616	130800	105040900	18790	18790	18790	18790	0
428	20230616	130700	105040900	18790	18790	18790	18790	0
429	20230616	130600	105040900	18790	18790	18790	18790	0
430	20230616	130500	105040900	18790	18790	18790	18790	0
431	20230616	130400	105040900	18790	18790	18790	18790	0
432	20230616	130300	105040900	18790	18790	18790	18790	1
433	20230616	130200	105022110	18770	18770	18770	18770	0
434	20230616	130100	105022110	18770	18770	18770	18770	0
435	20230616	130000	105022110	18770	18770	18770	18770	0
436	20230616	125900	105022110	18770	18770	18770	18770	0
437	20230616	125800	105022110	18770	18770	18770	18770	0
438	20230616	125700	105022110	18770	18780	18780	18770	77
439	20230616	125600	103576070	18790	18800	18800	18790	668
440	20230616	125500	91018840	18850	18850	18850	18850	0
441	20230616	125400	91018840	18850	18850	18850	18850	2
442	20230616	125300	90981140	18850	18850	18850	18850	5
443	20230616	125200	90886890	18810	18810	18810	18810	0
444	20230616	125100	90886890	18810	18830	18850	18810	149
445	20230616	125000	88081990	18810	18810	18810	18810	7
446	20230616	124900	87950320	18810	18810	18810	18810	0
447	20230616	124800	87950320	18810	18810	18810	18810	1
448	20230616	124700	87931510	18810	18810	18810	18810	0
449	20230616	124600	87931510	18810	18810	18810	18810	3
450	20230616	124500	87875080	18810	18810	18810	18810	5
451	20230616	124400	87781030	18810	18810	18810	18810	0
452	20230616	124300	87781030	18810	18810	18810	18810	0
453	20230616	124200	87781030	18810	18810	18810	18810	0
454	20230616	124100	87781030	18810	18810	18810	18810	0
455	20230616	124000	87781030	18810	18810	18810	18810	0
456	20230616	123900	87781030	18810	18810	18810	18810	0
457	20230616	123800	87781030	18810	18810	18810	18810	0
458	20230616	123700	87781030	18810	18810	18810	18810	0
459	20230616	123600	87781030	18810	18810	18810	18810	0
460	20230616	123500	87781030	18810	18810	18810	18810	0
461	20230616	123400	87781030	18810	18810	18810	18810	136
462	20230616	123300	85222870	18810	18810	18810	18810	0
463	20230616	123200	85222870	18810	18810	18810	18810	0
464	20230616	123100	85222870	18810	18810	18810	18810	0
465	20230616	123000	85222870	18810	18810	18810	18810	6
466	20230616	122900	85110010	18810	18810	18810	18810	0
467	20230616	122800	85110010	18810	18810	18810	18810	0
468	20230616	122700	85110010	18810	18810	18810	18810	0
469	20230616	122600	85110010	18810	18810	18810	18810	0
470	20230616	122500	85110010	18810	18810	18810	18810	0
471	20230616	122400	85110010	18810	18810	18810	18810	0
472	20230616	122300	85110010	18810	18810	18810	18810	0
473	20230616	122200	85110010	18810	18810	18810	18810	0
474	20230616	122100	85110010	18810	18810	18810	18810	0
475	20230616	122000	85110010	18810	18810	18810	18810	0
476	20230616	121900	85110010	18810	18810	18810	18810	0
477	20230616	121800	85110010	18810	18810	18810	18810	0
478	20230616	121700	85110010	18810	18810	18810	18810	60
479	20230616	121600	83981410	18810	18810	18810	18810	0
480	20230616	121500	83981410	18810	18810	18810	18810	0
481	20230616	121400	83981410	18810	18810	18810	18810	0
482	20230616	121300	83981410	18810	18810	18810	18810	0
483	20230616	121200	83981410	18810	18810	18810	18810	0
484	20230616	121100	83981410	18810	18810	18810	18810	0
485	20230616	121000	83981410	18810	18810	18810	18810	0
486	20230616	120900	83981410	18810	18810	18810	18810	0
487	20230616	120800	83981410	18810	18810	18810	18810	0
488	20230616	120700	83981410	18810	18810	18810	18810	0
489	20230616	120600	83981410	18810	18810	18810	18810	0
490	20230616	120500	83981410	18810	18810	18820	18810	9
491	20230616	120400	83812110	18870	18870	18870	18870	0
492	20230616	120300	83812110	18870	18810	18870	18810	225
493	20230616	120200	79567020	18810	18810	18810	18810	0
494	20230616	120100	79567020	18810	18810	18810	18810	0
495	20230616	120000	79567020	18810	18820	18820	18810	13
496	20230616	115900	79322480	18810	18810	18810	18810	0
497	20230616	115800	79322480	18810	18810	18810	18810	0
498	20230616	115700	79322480	18810	18810	18810	18810	0
499	20230616	115600	79322480	18810	18810	18810	18810	0
500	20230616	115500	79322480	18810	18810	18810	18810	1
501	20230616	115400	79303670	18810	18810	18810	18810	0
502	20230616	115300	79303670	18810	18810	18810	18810	0
503	20230616	115200	79303670	18810	18810	18810	18810	0
504	20230616	115100	79303670	18810	18810	18810	18810	0
505	20230616	115000	79303670	18810	18810	18810	18810	0
506	20230616	114900	79303670	18810	18810	18810	18810	0
507	20230616	114800	79303670	18810	18810	18810	18810	0
508	20230616	114700	79303670	18810	18810	18810	18810	0
509	20230616	114600	79303670	18810	18810	18810	18810	0
510	20230616	114500	79303670	18810	18810	18810	18810	0
511	20230616	114400	79303670	18810	18810	18810	18810	0
512	20230616	114300	79303670	18810	18810	18810	18810	102
513	20230616	114200	77385050	18810	18810	18810	18810	0
514	20230616	114100	77385050	18810	18810	18810	18810	2
515	20230616	114000	77347430	18810	18810	18810	18810	5
516	20230616	113900	77253380	18810	18810	18810	18810	2
517	20230616	113800	77215760	18830	18830	18830	18830	0
518	20230616	113700	77215760	18830	18820	18830	18820	15
519	20230616	113600	76933320	18810	18810	18810	18810	0
520	20230616	113500	76933320	18810	18810	18810	18810	0
521	20230616	113400	76933320	18810	18810	18810	18810	0
522	20230616	113300	76933320	18810	18810	18810	18810	0
523	20230616	113200	76933320	18810	18810	18810	18810	0
524	20230616	113100	76933320	18810	18810	18810	18810	0
525	20230616	113000	76933320	18810	18810	18810	18810	0
526	20230616	112900	76933320	18810	18810	18810	18810	0
527	20230616	112800	76933320	18810	18820	18830	18810	346
528	20230616	112700	70419000	18820	18820	18820	18820	0
529	20230616	112600	70419000	18820	18820	18820	18820	1
530	20230616	112500	70400180	18800	18800	18800	18800	0
531	20230616	112400	70400180	18800	18800	18800	18800	0
532	20230616	112300	70400180	18800	18800	18800	18800	0
533	20230616	112200	70400180	18800	18800	18800	18800	0
534	20230616	112100	70400180	18800	18800	18800	18800	0
535	20230616	112000	70400180	18800	18800	18800	18800	1
536	20230616	111900	70381380	18800	18800	18800	18800	3
537	20230616	111800	70324980	18800	18800	18800	18800	0
538	20230616	111700	70324980	18800	18800	18800	18800	0
539	20230616	111600	70324980	18800	18800	18800	18800	1
540	20230616	111500	70306180	18800	18800	18800	18800	0
541	20230616	111400	70306180	18800	18800	18800	18800	3
542	20230616	111300	70249780	18800	18800	18800	18800	2
543	20230616	111200	70212180	18810	18810	18810	18810	0
544	20230616	111100	70212180	18810	18810	18810	18810	47
545	20230616	111000	69328110	18810	18810	18810	18810	0
546	20230616	110900	69328110	18810	18790	18810	18790	60
547	20230616	110800	68199650	18810	18790	18810	18790	79
548	20230616	110700	66713760	18800	18820	18820	18800	139
549	20230616	110600	64100300	18830	18830	18830	18830	9
550	20230616	110500	63930830	18830	18830	18830	18830	0
551	20230616	110400	63930830	18830	18870	18870	18830	128
552	20230616	110300	61518920	18870	18870	18870	18870	0
553	20230616	110200	61518920	18870	18870	18870	18870	0
554	20230616	110100	61518920	18870	18870	18870	18870	0
555	20230616	110000	61518920	18870	18870	18870	18870	0
556	20230616	105900	61518920	18870	18870	18870	18870	0
557	20230616	105800	61518920	18870	18870	18870	18870	0
558	20230616	105700	61518920	18870	18870	18870	18870	0
559	20230616	105600	61518920	18870	18870	18870	18870	0
560	20230616	105500	61518920	18870	18870	18870	18870	1
561	20230616	105400	61500050	18860	18860	18860	18860	1
562	20230616	105300	61481190	18870	18900	18900	18870	2
563	20230616	105200	61443420	18900	18900	18900	18900	0
564	20230616	105100	61443420	18900	18900	18900	18900	85
565	20230616	105000	59836920	18900	18900	18900	18900	0
566	20230616	104900	59836920	18900	18900	18900	18900	0
567	20230616	104800	59836920	18900	18900	18900	18900	0
568	20230616	104700	59836920	18900	18900	18900	18900	0
569	20230616	104600	59836920	18900	18900	18900	18900	4
570	20230616	104500	59761320	18860	18860	18860	18860	0
571	20230616	104400	59761320	18860	18860	18860	18860	0
572	20230616	104300	59761320	18860	18860	18860	18860	0
573	20230616	104200	59761320	18860	18860	18860	18860	0
574	20230616	104100	59761320	18860	18860	18860	18860	0
575	20230616	104000	59761320	18860	18860	18860	18860	0
576	20230616	103900	59761320	18860	18860	18860	18860	0
577	20230616	103800	59761320	18860	18860	18860	18860	2
578	20230616	103700	59723600	18860	18860	18860	18860	0
579	20230616	103600	59723600	18860	18860	18860	18860	0
580	20230616	103500	59723600	18860	18860	18860	18860	0
581	20230616	103400	59723600	18860	18860	18860	18860	0
582	20230616	103300	59723600	18860	18860	18860	18860	2
583	20230616	103200	59685880	18900	18900	18900	18900	0
584	20230616	103100	59685880	18900	18900	18900	18850	29
585	20230616	103000	59137830	18850	18860	18900	18820	31
586	20230616	102900	58554180	18890	18890	18890	18890	0
587	20230616	102800	58554180	18890	18890	18890	18890	0
588	20230616	102700	58554180	18890	18890	18890	18890	1
589	20230616	102600	58535290	18820	18890	18890	18820	2
590	20230616	102500	58497580	18810	18810	18810	18810	0
591	20230616	102400	58497580	18810	18810	18810	18810	0
592	20230616	102300	58497580	18810	18840	18840	18810	12
593	20230616	102200	58271530	18900	18900	18900	18900	0
594	20230616	102100	58271530	18900	18900	18900	18900	1
595	20230616	102000	58252630	18890	18800	18890	18800	45
596	20230616	101900	57402810	18790	18790	18790	18790	1
597	20230616	101800	57384020	18740	18740	18740	18740	0
598	20230616	101700	57384020	18740	18740	18740	18740	0
599	20230616	101600	57384020	18740	18740	18740	18740	0
600	20230616	101500	57384020	18740	18740	18740	18740	0
601	20230616	101400	57384020	18740	18740	18740	18740	0
602	20230616	101300	57384020	18740	18740	18740	18740	0
603	20230616	101200	57384020	18740	18770	18790	18740	5
604	20230616	101100	57290190	18790	18760	18790	18760	2
605	20230616	101000	57252640	18730	18740	18740	18730	17
606	20230616	100900	56934220	18760	18730	18760	18730	233
607	20230616	100800	52563410	18780	18790	18790	18710	1213
608	20230616	100700	29829760	18780	18780	18780	18780	0
609	20230616	100600	29829760	18780	18780	18780	18780	0
610	20230616	100500	29829760	18780	18770	18780	18770	8
611	20230616	100400	29679580	18770	18770	18770	18770	7
612	20230616	100300	29548190	18740	18740	18740	18740	0
613	20230616	100200	29548190	18740	18740	18740	18740	0
614	20230616	100100	29548190	18740	18900	19020	18700	1341
615	20230616	100000	4312520	19040	19040	19040	19040	0
616	20230616	095900	4312520	19040	19040	19040	19040	0
617	20230616	095800	4312520	19040	19040	19040	19040	0
618	20230616	095700	4312520	19040	18900	19040	18900	2
619	20230616	095600	4274580	18900	18910	19050	18900	117
620	20230616	095500	2061920	18900	18900	18900	18900	0
621	20230616	095400	2061920	18900	18900	18900	18900	0
622	20230616	095300	2061920	18900	18900	18900	18900	0
623	20230616	095200	2061920	18900	18900	18900	18900	0
624	20230616	095100	2061920	18900	18900	18900	18900	0
625	20230616	095000	2061920	18900	18900	18900	18900	0
626	20230616	094900	2061920	18900	18910	18910	18900	48
627	20230616	094800	1154270	18890	18890	18890	18890	0
628	20230616	094700	1154270	18890	18910	18910	18890	13
629	20230616	094600	908460	18910	18910	18910	18910	1
630	20230616	094500	889550	18890	18890	18890	18890	1
631	20230616	094400	870660	18880	18880	18880	18880	0
632	20230616	094300	870660	18880	18880	18880	18880	0
633	20230616	094200	870660	18880	18880	18880	18880	0
634	20230616	094100	870660	18880	18880	18880	18880	0
635	20230616	094000	870660	18880	18880	18880	18880	1
636	20230616	093900	851780	18840	18840	18840	18840	0
637	20230616	093800	851780	18840	18840	18840	18840	0
638	20230616	093700	851780	18840	18840	18840	18840	0
639	20230616	093600	851780	18840	18840	18840	18840	0
640	20230616	093500	851780	18840	18840	18840	18840	0
641	20230616	093400	851780	18840	18840	18840	18840	0
642	20230616	093300	851780	18840	18840	18840	18840	0
643	20230616	093200	851780	18840	18840	18840	18840	0
644	20230616	093100	851780	18840	18840	18840	18840	0
645	20230616	093000	851780	18840	18840	18840	18840	1
646	20230616	092900	832940	18880	18880	18880	18880	1
647	20230616	092800	814060	18910	18910	18910	18910	0
648	20230616	092700	814060	18910	18910	18910	18910	1
649	20230616	092600	795150	18840	18840	18840	18840	3
650	20230616	092500	738630	18870	18870	18870	18870	3
651	20230616	092400	682020	18910	18910	18910	18910	0
652	20230616	092300	682020	18910	18910	18910	18910	0
653	20230616	092200	682020	18910	18910	18910	18910	0
654	20230616	092100	682020	18910	18870	18910	18870	2
655	20230616	092000	644240	18910	18910	18910	18910	0
656	20230616	091900	644240	18910	18910	18910	18910	0
657	20230616	091800	644240	18910	18910	18910	18910	0
658	20230616	091700	644240	18910	18910	18910	18910	1
659	20230616	091600	625330	18820	19020	19020	18820	7
660	20230616	091500	492940	19040	19040	19040	19040	0
661	20230616	091400	492940	19040	19040	19040	19040	0
662	20230616	091300	492940	19040	18970	19040	18970	2
663	20230616	091200	454930	18830	18820	19050	18810	8
664	20230616	091100	304120	18810	18810	18810	18810	1
665	20230616	091000	285310	19070	19070	19070	19070	0
666	20230616	090900	285310	19070	19070	19070	19070	0
667	20230616	090800	285310	19070	19070	19070	19070	0
668	20230616	090700	285310	19070	19070	19070	19070	0
669	20230616	090600	285310	19070	19070	19070	19070	0
670	20230616	090500	285310	19070	18900	19070	18900	12
671	20230616	090400	56640	18880	18880	18880	18880	0
672	20230616	090300	56640	18880	18880	18880	18880	0
673	20230616	090200	56640	18880	18880	18880	18880	1
674	20230616	090100	37760	18880	18880	18880	18880	0
675	20230616	090000	37760	18880	18880	18880	18880	2