KissMeData/216080/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184000	847682990	18910	18910	18910	18910	308
3	20230613	183900	847682990	18910	18910	18910	18910	0
4	20230613	183800	847682990	18910	18910	18910	18910	0
5	20230613	183700	847682990	18910	18910	18910	18910	0
6	20230613	183600	847682990	18910	18910	18910	18910	0
7	20230613	183500	847682990	18910	18910	18910	18910	0
8	20230613	183400	847682990	18910	18910	18910	18910	0
9	20230613	183300	847682990	18910	18910	18910	18910	0
10	20230613	183200	847682990	18910	18910	18910	18910	0
11	20230613	183100	847682990	18910	18910	18910	18910	0
12	20230613	183000	847682990	18910	18910	18910	18910	0
13	20230613	182900	847682990	18910	18910	18910	18910	0
14	20230613	182800	847682990	18910	18910	18910	18910	0
15	20230613	182700	847682990	18910	18910	18910	18910	0
16	20230613	182600	847682990	18910	18910	18910	18910	0
17	20230613	182500	847682990	18910	18910	18910	18910	0
18	20230613	182400	847682990	18910	18910	18910	18910	0
19	20230613	182300	847682990	18910	18910	18910	18910	0
20	20230613	182200	847682990	18910	18910	18910	18910	0
21	20230613	182100	847682990	18910	18910	18910	18910	0
22	20230613	182000	847682990	18910	18910	18910	18910	0
23	20230613	181900	847682990	18910	18910	18910	18910	0
24	20230613	181800	847682990	18910	18910	18910	18910	0
25	20230613	181700	847682990	18910	18910	18910	18910	0
26	20230613	181600	847682990	18910	18910	18910	18910	0
27	20230613	181500	847682990	18910	18910	18910	18910	0
28	20230613	181400	847682990	18910	18910	18910	18910	0
29	20230613	181300	847682990	18910	18910	18910	18910	0
30	20230613	181200	847682990	18910	18910	18910	18910	0
31	20230613	181100	847682990	18910	18910	18910	18910	0
32	20230613	181000	847682990	18910	18910	18910	18910	308
33	20230613	180900	847682990	18910	18910	18910	18910	0
34	20230613	180800	847682990	18910	18910	18910	18910	0
35	20230613	180700	847682990	18910	18910	18910	18910	0
36	20230613	180600	847682990	18910	18910	18910	18910	0
37	20230613	180500	847682990	18910	18910	18910	18910	0
38	20230613	180400	847682990	18910	18910	18910	18910	0
39	20230613	180300	847682990	18910	18910	18910	18910	0
40	20230613	180200	847682990	18910	18910	18910	18910	0
41	20230613	180100	847682990	18910	18910	18910	18910	0
42	20230613	180000	847682990	18910	18910	18910	18910	0
43	20230613	175900	847682990	18910	18910	18910	18910	0
44	20230613	175800	847682990	18910	18910	18910	18910	0
45	20230613	175700	847682990	18910	18910	18910	18910	0
46	20230613	175600	847682990	18910	18910	18910	18910	0
47	20230613	175500	847682990	18910	18910	18910	18910	0
48	20230613	175400	847682990	18910	18910	18910	18910	0
49	20230613	175300	847682990	18910	18910	18910	18910	0
50	20230613	175200	847682990	18910	18910	18910	18910	0
51	20230613	175100	847682990	18910	18910	18910	18910	0
52	20230613	175000	847682990	18910	18910	18910	18910	0
53	20230613	174900	847682990	18910	18910	18910	18910	0
54	20230613	174800	847682990	18910	18910	18910	18910	0
55	20230613	174700	847682990	18910	18910	18910	18910	0
56	20230613	174600	847682990	18910	18910	18910	18910	0
57	20230613	174500	847682990	18910	18910	18910	18910	0
58	20230613	174400	847682990	18910	18910	18910	18910	0
59	20230613	174300	847682990	18910	18910	18910	18910	0
60	20230613	174200	847682990	18910	18910	18910	18910	0
61	20230613	174100	847682990	18910	18910	18910	18910	0
62	20230613	174000	847682990	18910	18910	18910	18910	308
63	20230613	173900	847682990	18910	18910	18910	18910	0
64	20230613	173800	847682990	18910	18910	18910	18910	0
65	20230613	173700	847682990	18910	18910	18910	18910	0
66	20230613	173600	847682990	18910	18910	18910	18910	0
67	20230613	173500	847682990	18910	18910	18910	18910	0
68	20230613	173400	847682990	18910	18910	18910	18910	0
69	20230613	173300	847682990	18910	18910	18910	18910	0
70	20230613	173200	847682990	18910	18910	18910	18910	0
71	20230613	173100	847682990	18910	18910	18910	18910	0
72	20230613	173000	847682990	18910	18910	18910	18910	0
73	20230613	172900	847682990	18910	18910	18910	18910	0
74	20230613	172800	847682990	18910	18910	18910	18910	0
75	20230613	172700	847682990	18910	18910	18910	18910	0
76	20230613	172600	847682990	18910	18910	18910	18910	0
77	20230613	172500	847682990	18910	18910	18910	18910	0
78	20230613	172400	847682990	18910	18910	18910	18910	0
79	20230613	172300	847682990	18910	18910	18910	18910	0
80	20230613	172200	847682990	18910	18910	18910	18910	0
81	20230613	172100	847682990	18910	18910	18910	18910	0
82	20230613	172000	847682990	18910	18910	18910	18910	0
83	20230613	171900	847682990	18910	18910	18910	18910	0
84	20230613	171800	847682990	18910	18910	18910	18910	0
85	20230613	171700	847682990	18910	18910	18910	18910	0
86	20230613	171600	847682990	18910	18910	18910	18910	0
87	20230613	171500	847682990	18910	18910	18910	18910	0
88	20230613	171400	847682990	18910	18910	18910	18910	0
89	20230613	171300	847682990	18910	18910	18910	18910	0
90	20230613	171200	847682990	18910	18910	18910	18910	0
91	20230613	171100	847682990	18910	18910	18910	18910	0
92	20230613	171000	847682990	18910	18910	18910	18910	308
93	20230613	170900	847682990	18910	18910	18910	18910	0
94	20230613	170800	847682990	18910	18910	18910	18910	0
95	20230613	170700	847682990	18910	18910	18910	18910	0
96	20230613	170600	847682990	18910	18910	18910	18910	0
97	20230613	170500	847682990	18910	18910	18910	18910	0
98	20230613	170400	847682990	18910	18910	18910	18910	0
99	20230613	170300	847682990	18910	18910	18910	18910	0
100	20230613	170200	847682990	18910	18910	18910	18910	0
101	20230613	170100	847682990	18910	18910	18910	18910	0
102	20230613	170000	847682990	18910	18910	18910	18910	0
103	20230613	165900	847682990	18910	18910	18910	18910	0
104	20230613	165800	847682990	18910	18910	18910	18910	0
105	20230613	165700	847682990	18910	18910	18910	18910	0
106	20230613	165600	847682990	18910	18910	18910	18910	0
107	20230613	165500	847682990	18910	18910	18910	18910	0
108	20230613	165400	847682990	18910	18910	18910	18910	0
109	20230613	165300	847682990	18910	18910	18910	18910	0
110	20230613	165200	847682990	18910	18910	18910	18910	0
111	20230613	165100	847682990	18910	18910	18910	18910	0
112	20230613	165000	847682990	18910	18910	18910	18910	0
113	20230613	164900	847682990	18910	18910	18910	18910	0
114	20230613	164800	847682990	18910	18910	18910	18910	0
115	20230613	164700	847682990	18910	18910	18910	18910	0
116	20230613	164600	847682990	18910	18910	18910	18910	0
117	20230613	164500	847682990	18910	18910	18910	18910	0
118	20230613	164400	847682990	18910	18910	18910	18910	0
119	20230613	164300	847682990	18910	18910	18910	18910	0
120	20230613	164200	847682990	18910	18910	18910	18910	0
121	20230613	164100	847682990	18910	18910	18910	18910	0
122	20230613	164000	847682990	18910	18910	18910	18910	308
123	20230613	163900	847682990	18910	18910	18910	18910	0
124	20230613	163800	847682990	18910	18910	18910	18910	0
125	20230613	163700	847682990	18910	18910	18910	18910	0
126	20230613	163600	847682990	18910	18910	18910	18910	0
127	20230613	163500	847682990	18910	18910	18910	18910	0
128	20230613	163400	847682990	18910	18910	18910	18910	0
129	20230613	163300	847682990	18910	18910	18910	18910	0
130	20230613	163200	847682990	18910	18910	18910	18910	0
131	20230613	163100	847682990	18910	18910	18910	18910	0
132	20230613	163000	847682990	18910	18910	18910	18910	0
133	20230613	162900	847682990	18910	18910	18910	18910	0
134	20230613	162800	847682990	18910	18910	18910	18910	0
135	20230613	162700	847682990	18910	18910	18910	18910	0
136	20230613	162600	847682990	18910	18910	18910	18910	0
137	20230613	162500	847682990	18910	18910	18910	18910	0
138	20230613	162400	847682990	18910	18910	18910	18910	0
139	20230613	162300	847682990	18910	18910	18910	18910	0
140	20230613	162200	847682990	18910	18910	18910	18910	0
141	20230613	162100	847682990	18910	18910	18910	18910	0
142	20230613	162000	847682990	18910	18910	18910	18910	0
143	20230613	161900	847682990	18910	18910	18910	18910	0
144	20230613	161800	847682990	18910	18910	18910	18910	0
145	20230613	161700	847682990	18910	18910	18910	18910	0
146	20230613	161600	847682990	18910	18910	18910	18910	0
147	20230613	161500	847682990	18910	18910	18910	18910	0
148	20230613	161400	847682990	18910	18910	18910	18910	0
149	20230613	161300	847682990	18910	18910	18910	18910	0
150	20230613	161200	847682990	18910	18910	18910	18910	0
151	20230613	161100	847682990	18910	18910	18910	18910	0
152	20230613	161000	847682990	18910	18910	18910	18910	308
153	20230613	160900	847682990	18910	18910	18910	18910	0
154	20230613	160800	847682990	18910	18910	18910	18910	0
155	20230613	160700	847682990	18910	18910	18910	18910	0
156	20230613	160600	847682990	18910	18910	18910	18910	0
157	20230613	160500	847682990	18910	18910	18910	18910	0
158	20230613	160400	847682990	18910	18910	18910	18910	0
159	20230613	160300	847682990	18910	18910	18910	18910	0
160	20230613	160200	847682990	18910	18910	18910	18910	0
161	20230613	160100	847682990	18910	18910	18910	18910	0
162	20230613	160000	847682990	18910	18910	18910	18910	0
163	20230613	155900	847682990	18910	18910	18910	18910	0
164	20230613	155800	847682990	18910	18910	18910	18910	0
165	20230613	155700	847682990	18910	18910	18910	18910	0
166	20230613	155600	847682990	18910	18910	18910	18910	0
167	20230613	155500	847682990	18910	18910	18910	18910	0
168	20230613	155400	847682990	18910	18910	18910	18910	0
169	20230613	155300	847682990	18910	18910	18910	18910	0
170	20230613	155200	847682990	18910	18910	18910	18910	0
171	20230613	155100	847682990	18910	18910	18910	18910	0
172	20230613	155000	847682990	18910	18910	18910	18910	0
173	20230613	154900	847682990	18910	18910	18910	18910	0
174	20230613	154800	847682990	18910	18910	18910	18910	0
175	20230613	154700	847682990	18910	18910	18910	18910	0
176	20230613	154600	847682990	18910	18910	18910	18910	0
177	20230613	154500	847682990	18910	18910	18910	18910	0
178	20230613	154400	847682990	18910	18910	18910	18910	0
179	20230613	154300	847682990	18910	18910	18910	18910	0
180	20230613	154200	847682990	18910	18910	18910	18910	0
181	20230613	154100	847682990	18910	18910	18910	18910	0
182	20230613	154000	847682990	18910	18910	18910	18910	308
183	20230613	153900	847682990	18910	18910	18910	18910	0
184	20230613	153800	847682990	18910	18910	18910	18910	0
185	20230613	153700	847682990	18910	18910	18910	18910	0
186	20230613	153600	847682990	18910	18910	18910	18910	0
187	20230613	153500	847682990	18910	18910	18910	18910	0
188	20230613	153400	847682990	18910	18910	18910	18910	0
189	20230613	153300	847682990	18910	18910	18910	18910	0
190	20230613	153200	847682990	18910	18910	18910	18910	0
191	20230613	153100	847682990	18910	18910	18910	18910	0
192	20230613	153000	847682990	18910	18910	18910	18910	308
193	20230613	152900	841858710	18910	18910	18910	18910	0
194	20230613	152800	841858710	18910	18910	18910	18910	0
195	20230613	152700	841858710	18910	18910	18910	18910	0
196	20230613	152600	841858710	18910	18910	18910	18910	0
197	20230613	152500	841858710	18910	18910	18910	18910	0
198	20230613	152400	841858710	18910	18910	18910	18910	0
199	20230613	152300	841858710	18910	18910	18910	18910	0
200	20230613	152200	841858710	18910	18910	18910	18910	0
201	20230613	152100	841858710	18910	18910	18910	18910	0
202	20230613	152000	841858710	18910	18910	18910	18910	0
203	20230613	151900	841858710	18910	18890	18910	18890	679
204	20230613	151800	829025110	18860	18800	18860	18800	178
205	20230613	151700	825671970	18800	18840	18840	18800	128
206	20230613	151600	823264960	18840	18840	18840	18840	6
207	20230613	151500	823151920	18840	18840	18840	18840	0
208	20230613	151400	823151920	18840	18840	18840	18840	0
209	20230613	151300	823151920	18840	18840	18840	18840	0
210	20230613	151200	823151920	18840	18840	18840	18840	5
211	20230613	151100	823057720	18840	18840	18840	18840	0
212	20230613	151000	823057720	18840	18840	18840	18840	1
213	20230613	150900	823038880	18750	18750	18750	18750	0
214	20230613	150800	823038880	18750	18840	18840	18750	1296
215	20230613	150700	798700710	18850	18870	18890	18850	259
216	20230613	150600	793810680	18870	18870	18870	18870	106
217	20230613	150500	791810460	18850	18850	18850	18850	0
218	20230613	150400	791810460	18850	18860	18860	18850	120
219	20230613	150300	789547910	18870	18870	18870	18870	3
220	20230613	150200	789491300	18870	18870	18870	18870	3
221	20230613	150100	789434690	18860	18870	18890	18860	8
222	20230613	150000	789283770	18870	18870	18870	18870	0
223	20230613	145900	789283770	18870	18870	18870	18870	31
224	20230613	145800	788698800	18870	18880	18880	18870	43
225	20230613	145700	787887250	18880	18880	18880	18880	13
226	20230613	145600	787641810	18880	18870	18880	18870	4
227	20230613	145500	787566300	18890	18870	18890	18870	583
228	20230613	145400	776554250	18880	18880	18880	18880	0
229	20230613	145300	776554250	18880	18880	18880	18880	0
230	20230613	145200	776554250	18880	18870	18890	18870	242
231	20230613	145100	771983550	18870	18870	18870	18870	7
232	20230613	145000	771851460	18880	18890	18890	18880	325
233	20230613	144900	765714560	18890	18890	18890	18890	40
234	20230613	144800	764958960	18890	18890	18890	18890	50
235	20230613	144700	764014460	18890	18890	18890	18890	0
236	20230613	144600	764014460	18890	18890	18890	18890	0
237	20230613	144500	764014460	18890	18900	18900	18890	12
238	20230613	144400	763787760	18900	18900	18900	18900	0
239	20230613	144300	763787760	18900	18900	18900	18900	3
240	20230613	144200	763731060	18900	18900	18900	18900	0
241	20230613	144100	763731060	18900	18900	18900	18900	8
242	20230613	144000	763579860	18890	18900	18900	18890	29
243	20230613	143900	763032010	18900	18900	18900	18900	0
244	20230613	143800	763032010	18900	18900	18900	18900	1
245	20230613	143700	763013110	18880	18880	18880	18880	103
246	20230613	143600	761068470	18880	18880	18880	18880	26
247	20230613	143500	760577590	18880	18870	18880	18870	360
248	20230613	143400	753783610	18870	18870	18870	18870	0
249	20230613	143300	753783610	18870	18870	18870	18870	0
250	20230613	143200	753783610	18870	18870	18870	18870	10
251	20230613	143100	753594910	18870	18870	18870	18870	7
252	20230613	143000	753462820	18840	18840	18840	18840	0
253	20230613	142900	753462820	18840	18840	18840	18840	0
254	20230613	142800	753462820	18840	18840	18840	18840	0
255	20230613	142700	753462820	18840	18870	18870	18840	105
256	20230613	142600	751484590	18850	18850	18850	18850	16
257	20230613	142500	751182990	18880	18880	18880	18880	0
258	20230613	142400	751182990	18880	18880	18880	18880	0
259	20230613	142300	751182990	18880	18850	18880	18850	3
260	20230613	142200	751126410	18850	18880	18880	18850	109
261	20230613	142100	749071730	18880	18880	18880	18880	6
262	20230613	142000	748958450	18880	18880	18880	18880	1
263	20230613	141900	748939570	18850	18850	18850	18850	409
264	20230613	141800	741229920	18850	18850	18850	18850	0
265	20230613	141700	741229920	18850	18850	18850	18850	0
266	20230613	141600	741229920	18850	18750	18850	18750	1761
267	20230613	141500	708167130	18760	18760	18760	18760	20
268	20230613	141400	707791930	18760	18760	18760	18760	132
269	20230613	141300	705315610	18760	18760	18760	18760	4
270	20230613	141200	705240570	18760	18760	18760	18760	0
271	20230613	141100	705240570	18760	18760	18760	18760	0
272	20230613	141000	705240570	18760	18760	18760	18760	0
273	20230613	140900	705240570	18760	18760	18760	18760	10
274	20230613	140800	705052970	18760	18760	18760	18760	40
275	20230613	140700	704302570	18760	18760	18760	18760	3
276	20230613	140600	704246290	18760	18760	18760	18760	80
277	20230613	140500	702745490	18760	18760	18760	18760	0
278	20230613	140400	702745490	18760	18760	18760	18760	1
279	20230613	140300	702726730	18760	18760	18760	18760	23
280	20230613	140200	702295250	18760	18750	18760	18750	32
281	20230613	140100	701695240	18750	18750	18750	18750	1
282	20230613	140000	701676490	18750	18750	18750	18750	0
283	20230613	135900	701676490	18750	18750	18750	18750	3
284	20230613	135800	701620240	18750	18750	18750	18750	20
285	20230613	135700	701245240	18750	18750	18750	18750	3
286	20230613	135600	701188990	18750	18760	18760	18750	20
287	20230613	135500	700813830	18760	18760	18760	18760	4
288	20230613	135400	700738790	18760	18760	18760	18760	0
289	20230613	135300	700738790	18760	18760	18760	18760	0
290	20230613	135200	700738790	18760	18760	18760	18760	17
291	20230613	135100	700419870	18760	18760	18760	18760	0
292	20230613	135000	700419870	18760	18760	18760	18760	0
293	20230613	134900	700419870	18760	18760	18760	18760	10
294	20230613	134800	700232270	18760	18760	18760	18760	10
295	20230613	134700	700044670	18710	18710	18710	18710	0
296	20230613	134600	700044670	18710	18740	18740	18710	300
297	20230613	134500	694429360	18740	18740	18740	18740	0
298	20230613	134400	694429360	18740	18740	18740	18740	5
299	20230613	134300	694335660	18760	18760	18760	18760	0
300	20230613	134200	694335660	18760	18760	18760	18760	1
301	20230613	134100	694316900	18760	18760	18760	18760	0
302	20230613	134000	694316900	18760	18760	18760	18760	0
303	20230613	133900	694316900	18760	18760	18760	18760	1
304	20230613	133800	694298140	18720	18720	18720	18720	0
305	20230613	133700	694298140	18720	18720	18720	18720	0
306	20230613	133600	694298140	18720	18720	18720	18720	127
307	20230613	133500	691920700	18760	18760	18760	18760	0
308	20230613	133400	691920700	18760	18760	18760	18760	0
309	20230613	133300	691920700	18760	18760	18760	18760	0
310	20230613	133200	691920700	18760	18760	18760	18760	13
311	20230613	133100	691676820	18710	18710	18710	18710	0
312	20230613	133000	691676820	18710	18710	18760	18710	61
313	20230613	132900	690535420	18710	18750	18750	18710	400
314	20230613	132800	683046420	18760	18760	18760	18760	3
315	20230613	132700	682990140	18760	18760	18760	18760	0
316	20230613	132600	682990140	18760	18760	18760	18760	159
317	20230613	132500	680007300	18760	18760	18760	18760	83
318	20230613	132400	678450220	18760	18760	18760	18760	0
319	20230613	132300	678450220	18760	18760	18760	18760	0
320	20230613	132200	678450220	18760	18760	18760	18760	17
321	20230613	132100	678131300	18760	18760	18760	18760	50
322	20230613	132000	677193300	18740	18740	18740	18740	0
323	20230613	131900	677193300	18740	18750	18750	18740	150
324	20230613	131800	674382160	18760	18760	18760	18760	0
325	20230613	131700	674382160	18760	18760	18760	18760	10
326	20230613	131600	674194560	18760	18760	18760	18760	20
327	20230613	131500	673819360	18760	18760	18760	18760	5
328	20230613	131400	673725560	18760	18760	18760	18760	30
329	20230613	131300	673162760	18740	18760	18760	18740	130
330	20230613	131200	670724560	18760	18760	18760	18760	0
331	20230613	131100	670724560	18760	18760	18760	18760	98
332	20230613	131000	668886080	18760	18760	18760	18760	0
333	20230613	130900	668886080	18760	18760	18760	18760	5
334	20230613	130800	668792280	18770	18770	18770	18770	2
335	20230613	130700	668754740	18770	18770	18770	18770	16
336	20230613	130600	668454420	18790	18790	18790	18790	0
337	20230613	130500	668454420	18790	18790	18790	18790	0
338	20230613	130400	668454420	18790	18790	18790	18760	144
339	20230613	130300	665751210	18870	18870	18870	18870	22
340	20230613	130200	665336070	18780	18780	18780	18780	0
341	20230613	130100	665336070	18780	18780	18780	18780	5
342	20230613	130000	665242170	18760	18760	18760	18760	0
343	20230613	125900	665242170	18760	18760	18760	18760	1
344	20230613	125800	665223410	18740	18740	18740	18740	0
345	20230613	125700	665223410	18740	18740	18740	18740	634
346	20230613	125600	653342250	18740	18730	18740	18730	300
347	20230613	125500	647720820	18730	18730	18730	18730	0
348	20230613	125400	647720820	18730	18730	18730	18730	1
349	20230613	125300	647702090	18730	18730	18730	18730	7
350	20230613	125200	647570980	18740	18740	18740	18740	0
351	20230613	125100	647570980	18740	18740	18740	18740	0
352	20230613	125000	647570980	18740	18740	18740	18740	0
353	20230613	124900	647570980	18740	18740	18740	18740	0
354	20230613	124800	647570980	18740	18740	18740	18740	15
355	20230613	124700	647289880	18740	18740	18740	18740	10
356	20230613	124600	647102480	18740	18740	18740	18740	10
357	20230613	124500	646915080	18740	18740	18740	18740	19
358	20230613	124400	646559020	18700	18710	18710	18700	330
359	20230613	124300	640385720	18710	18710	18710	18710	0
360	20230613	124200	640385720	18710	18710	18710	18710	0
361	20230613	124100	640385720	18710	18730	18730	18710	200
362	20230613	124000	636641950	18730	18730	18730	18730	105
363	20230613	123900	634675300	18740	18740	18740	18740	1
364	20230613	123800	634656560	18740	18740	18740	18740	0
365	20230613	123700	634656560	18740	18740	18740	18740	0
366	20230613	123600	634656560	18740	18740	18740	18740	0
367	20230613	123500	634656560	18740	18740	18740	18740	50
368	20230613	123400	633719560	18740	18740	18740	18740	0
369	20230613	123300	633719560	18740	18740	18740	18740	0
370	20230613	123200	633719560	18740	18740	18740	18740	2
371	20230613	123100	633682080	18740	18740	18740	18740	20
372	20230613	123000	633307280	18740	18740	18740	18740	46
373	20230613	122900	632445240	18740	18740	18740	18740	4
374	20230613	122800	632370280	18740	18770	18770	18740	101
375	20230613	122700	630477170	18770	18770	18770	18770	0
376	20230613	122600	630477170	18770	18770	18770	18770	69
377	20230613	122500	629182040	18760	18760	18760	18760	69
378	20230613	122400	627887600	18770	18770	18770	18770	2
379	20230613	122300	627850060	18770	18770	18770	18770	28
380	20230613	122200	627324500	18750	18750	18750	18750	0
381	20230613	122100	627324500	18750	18750	18750	18750	6
382	20230613	122000	627212000	18750	18790	18790	18750	376
383	20230613	121900	620152270	18800	18800	18800	18800	2
384	20230613	121800	620114670	18800	18800	18800	18800	121
385	20230613	121700	617839870	18800	18800	18800	18800	1
386	20230613	121600	617821070	18800	18800	18800	18800	0
387	20230613	121500	617821070	18800	18800	18800	18800	21
388	20230613	121400	617426270	18800	18860	18860	18800	185
389	20230613	121300	613945830	18870	18870	18870	18870	1
390	20230613	121200	613926960	18870	18870	18870	18870	1
391	20230613	121100	613908090	18880	18880	18880	18880	0
392	20230613	121000	613908090	18880	18880	18880	18880	4
393	20230613	120900	613832570	18890	18890	18890	18890	29
394	20230613	120800	613284760	18890	18890	18890	18890	0
395	20230613	120700	613284760	18890	18890	18890	18890	0
396	20230613	120600	613284760	18890	18890	18890	18890	0
397	20230613	120500	613284760	18890	18890	18890	18890	0
398	20230613	120400	613284760	18890	18890	18890	18890	0
399	20230613	120300	613284760	18890	18890	18890	18890	0
400	20230613	120200	613284760	18890	18890	18890	18890	12
401	20230613	120100	613058080	18880	18880	18880	18880	0
402	20230613	120000	613058080	18880	18880	18880	18880	0
403	20230613	115900	613058080	18880	18880	18880	18880	0
404	20230613	115800	613058080	18880	18880	18880	18880	0
405	20230613	115700	613058080	18880	18880	18880	18880	0
406	20230613	115600	613058080	18880	18880	18880	18880	59
407	20230613	115500	611944160	18990	18990	18990	18990	0
408	20230613	115400	611944160	18990	18990	18990	18990	0
409	20230613	115300	611944160	18990	18990	18990	18990	1
410	20230613	115200	611925170	18870	18870	18870	18870	0
411	20230613	115100	611925170	18870	18960	18960	18870	953
412	20230613	115000	593890830	18950	18950	18950	18950	0
413	20230613	114900	593890830	18950	18950	18950	18950	10
414	20230613	114800	593701330	18950	18950	18960	18950	17
415	20230613	114700	593379150	18950	18950	18950	18950	1
416	20230613	114600	593360200	18950	18950	18950	18950	1
417	20230613	114500	593341250	18950	18950	18950	18950	0
418	20230613	114400	593341250	18950	18950	18950	18950	0
419	20230613	114300	593341250	18950	18950	18950	18950	0
420	20230613	114200	593341250	18950	18950	18950	18950	6
421	20230613	114100	593227550	18950	18950	18950	18950	1
422	20230613	114000	593208600	18950	18950	18950	18950	0
423	20230613	113900	593208600	18950	18980	18980	18950	229
424	20230613	113800	588864760	18980	19020	19020	18980	48
425	20230613	113700	587952400	19020	19020	19020	19020	0
426	20230613	113600	587952400	19020	19020	19020	19020	5
427	20230613	113500	587857300	19020	19030	19030	19020	5
428	20230613	113400	587762180	18990	18990	18990	18990	6
429	20230613	113300	587648240	19050	19030	19050	19030	20
430	20230613	113200	587267280	19050	19040	19050	19040	50
431	20230613	113100	586315240	19050	19000	19050	19000	75
432	20230613	113000	584890050	19000	19000	19000	19000	0
433	20230613	112900	584890050	19000	19000	19000	19000	20
434	20230613	112800	584510050	19000	19000	19000	19000	0
435	20230613	112700	584510050	19000	19000	19000	19000	170
436	20230613	112600	581280050	19050	19060	19060	19050	7
437	20230613	112500	581146690	19060	19080	19080	19060	265
438	20230613	112400	576093330	19070	19000	19070	19000	307
439	20230613	112300	570250780	19000	19000	19000	19000	45
440	20230613	112200	569395780	19000	19000	19000	19000	200
441	20230613	112100	565595780	19000	18980	19000	18980	405
442	20230613	112000	557907600	18980	18970	18980	18970	385
443	20230613	111900	550603600	18970	18970	18970	18910	83
444	20230613	111800	549029770	18970	18960	18970	18960	80
445	20230613	111700	547512380	18960	18910	18970	18910	32
446	20230613	111600	546906050	18970	18970	18970	18970	45
447	20230613	111500	546052400	18940	18950	18950	18940	68
448	20230613	111400	544764410	18970	18960	18970	18960	10
449	20230613	111300	544574750	18970	18970	18980	18970	1113
450	20230613	111200	523460290	18970	18950	18980	18940	238
451	20230613	111100	518945530	18950	18900	18950	18890	46
452	20230613	111000	518075600	18960	18960	18960	18960	50
453	20230613	110900	517127600	18890	18890	18910	18890	30
454	20230613	110800	516560700	18890	18850	18980	18850	219
455	20230613	110700	512423800	18850	18830	18850	18830	101
456	20230613	110600	510521430	18830	18830	18830	18830	0
457	20230613	110500	510521430	18830	18800	18830	18800	80
458	20230613	110400	509015640	18800	18790	18800	18790	93
459	20230613	110300	507267730	18790	18780	18790	18780	110
460	20230613	110200	505201000	18780	18780	18780	18780	11
461	20230613	110100	504994420	18780	18780	18780	18780	123
462	20230613	110000	502684480	18780	18740	18780	18740	427
463	20230613	105900	494668880	18740	18740	18740	18740	1
464	20230613	105800	494650140	18720	18750	18750	18720	503
465	20230613	105700	485233950	18730	18730	18730	18730	18
466	20230613	105600	484896810	18760	18760	18760	18760	9
467	20230613	105500	484727970	18730	18730	18730	18730	0
468	20230613	105400	484727970	18730	18770	18770	18730	48
469	20230613	105300	483828530	18770	18770	18770	18770	0
470	20230613	105200	483828530	18770	18700	18770	18700	110
471	20230613	105100	481770340	18700	18700	18700	18700	0
472	20230613	105000	481770340	18700	18700	18700	18700	0
473	20230613	104900	481770340	18700	18700	18700	18700	5
474	20230613	104800	481676840	18700	18700	18700	18700	0
475	20230613	104700	481676840	18700	18710	18710	18700	31
476	20230613	104600	481097030	18710	18710	18710	18710	2
477	20230613	104500	481059610	18710	18630	18710	18630	33
478	20230613	104400	480444660	18630	18720	18720	18630	2579
479	20230613	104300	432351120	18650	18710	18710	18650	1706
480	20230613	104200	400502190	18710	18720	18720	18710	207
481	20230613	104100	396627420	18720	18700	18720	18700	356
482	20230613	104000	389969960	18700	18710	18710	18700	527
483	20230613	103900	380113380	18720	18760	18770	18720	233
484	20230613	103800	375743710	18760	18750	18760	18750	157
485	20230613	103700	372798720	18740	18740	18740	18740	5
486	20230613	103600	372705020	18740	18740	18740	18740	0
487	20230613	103500	372705020	18740	18760	18760	18740	78
488	20230613	103400	371243050	18760	18760	18760	18740	62
489	20230613	103300	370080770	18740	18740	18740	18740	13
490	20230613	103200	369837150	18760	18710	18760	18700	611
491	20230613	103100	358401690	18730	18730	18730	18720	832
492	20230613	103000	342826540	18730	18720	18730	18720	19
493	20230613	102900	342470850	18720	18720	18720	18720	50
494	20230613	102800	341534850	18730	18730	18730	18730	3
495	20230613	102700	341478660	18740	18740	18740	18740	0
496	20230613	102600	341478660	18740	18740	18740	18740	3
497	20230613	102500	341422440	18720	18730	18730	18720	100
498	20230613	102400	339550270	18750	18750	18750	18750	0
499	20230613	102300	339550270	18750	18750	18750	18730	113
500	20230613	102200	337433640	18760	18760	18760	18760	10
501	20230613	102100	337246040	18760	18760	18760	18760	1
502	20230613	102000	337227280	18770	18770	18770	18770	0
503	20230613	101900	337227280	18770	18770	18770	18770	6
504	20230613	101800	337114660	18720	18720	18720	18710	69
505	20230613	101700	335823100	18730	18730	18730	18730	5
506	20230613	101600	335729450	18730	18730	18730	18730	5
507	20230613	101500	335635800	18730	18740	18740	18730	23
508	20230613	101400	335205000	18720	18730	18730	18720	100
509	20230613	101300	333332970	18730	18730	18730	18730	140
510	20230613	101200	330710770	18730	18740	18740	18730	76
511	20230613	101100	329287250	18730	18730	18730	18730	0
512	20230613	101000	329287250	18730	18730	18730	18730	30
513	20230613	100900	328725350	18730	18730	18730	18730	0
514	20230613	100800	328725350	18730	18730	18730	18730	300
515	20230613	100700	323106350	18730	18730	18730	18730	0
516	20230613	100600	323106350	18730	18740	18740	18730	12
517	20230613	100500	322881490	18740	18740	18740	18740	17
518	20230613	100400	322562910	18780	18780	18780	18780	0
519	20230613	100300	322562910	18780	18740	18780	18730	135
520	20230613	100200	320031050	18740	18730	18740	18730	7
521	20230613	100100	319899930	18740	18730	18740	18730	16
522	20230613	100000	319600240	18740	18770	18770	18740	66
523	20230613	095900	318363310	18770	18770	18770	18770	5
524	20230613	095800	318269460	18770	18740	18770	18730	120
525	20230613	095700	316021730	18740	18740	18740	18730	588
526	20230613	095600	305008260	18740	18730	18740	18730	20
527	20230613	095500	304633640	18740	18740	18740	18740	13
528	20230613	095400	304390020	18740	18740	18740	18740	417
529	20230613	095300	296575440	18740	18740	18740	18740	113
530	20230613	095200	294457820	18740	18750	18750	18740	6
531	20230613	095100	294345350	18740	18740	18740	18730	26
532	20230613	095000	293858300	18730	18740	18740	18730	227
533	20230613	094900	289605320	18740	18740	18740	18740	13
534	20230613	094800	289361700	18750	18750	18750	18750	11
535	20230613	094700	289155450	18700	18700	18700	18700	0
536	20230613	094600	289155450	18700	18710	18710	18700	10
537	20230613	094500	288968410	18760	18760	18760	18760	3
538	20230613	094400	288912130	18650	18660	18660	18640	86
539	20230613	094300	287308470	18630	18630	18630	18630	0
540	20230613	094200	287308470	18630	18630	18630	18630	0
541	20230613	094100	287308470	18630	18720	18720	18630	6507
542	20230613	094000	165886430	18720	18720	18720	18720	60
543	20230613	093900	164763230	18720	18720	18720	18720	1
544	20230613	093800	164744510	18710	18750	18750	18710	289
545	20230613	093700	159331870	18740	18790	18790	18740	1173
546	20230613	093600	137329370	18790	18770	18790	18770	43
547	20230613	093500	136521910	18770	18780	18780	18770	66
548	20230613	093400	135283030	18770	18770	18770	18770	24
549	20230613	093300	134832550	18790	18790	18790	18790	0
550	20230613	093200	134832550	18790	18790	18790	18790	0
551	20230613	093100	134832550	18790	18760	18790	18760	44
552	20230613	093000	134006510	18750	18750	18750	18750	0
553	20230613	092900	134006510	18750	18760	18760	18750	225
554	20230613	092800	129787670	18760	18760	18760	18760	87
555	20230613	092700	128155550	18760	18760	18760	18760	108
556	20230613	092600	126129470	18760	18760	18760	18750	77
557	20230613	092500	124685110	18760	18760	18760	18760	778
558	20230613	092400	110089830	18760	18760	18760	18760	0
559	20230613	092300	110089830	18760	18820	18820	18760	56
560	20230613	092200	109038910	18750	18770	18770	18750	150
561	20230613	092100	106225240	18750	18750	18750	18750	0
562	20230613	092000	106225240	18750	18760	18760	18750	321
563	20230613	091900	100205610	18760	18770	18770	18760	10
564	20230613	091800	100018000	18750	18750	18750	18750	0
565	20230613	091700	100018000	18750	18760	18760	18750	383
566	20230613	091600	92836720	18750	18750	18750	18750	2
567	20230613	091500	92799220	18750	18760	18770	18750	579
568	20230613	091400	81938770	18860	18870	18870	18760	1546
569	20230613	091300	52926230	18760	18830	18830	18760	434
570	20230613	091200	44773560	18840	18870	18870	18840	207
571	20230613	091100	40871880	18880	18880	18880	18880	6
572	20230613	091000	40758600	18880	18880	18880	18880	5
573	20230613	090900	40664200	18880	18860	18890	18850	212
574	20230613	090800	36666440	18860	18860	18860	18860	40
575	20230613	090700	35912040	18860	18890	18890	18860	127
576	20230613	090600	33515750	18900	18920	18920	18900	299
577	20230613	090500	27862150	18970	18980	18980	18970	61
578	20230613	090400	26704880	18920	18980	19000	18920	357
579	20230613	090300	19940110	19000	18980	19000	18940	111
580	20230613	090200	17833710	19000	19100	19100	18980	217
581	20230613	090100	13713980	19100	19160	19160	19100	33
582	20230613	090000	13083500	19100	19100	19100	19100	685