KissMeData/216080/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201500	352185500	18790	18790	18790	18790	514
3	20230615	201400	352185500	18790	18790	18790	18790	0
4	20230615	201300	352185500	18790	18790	18790	18790	0
5	20230615	201200	352185500	18790	18790	18790	18790	0
6	20230615	201100	352185500	18790	18790	18790	18790	0
7	20230615	201000	352185500	18790	18790	18790	18790	0
8	20230615	200900	352185500	18790	18790	18790	18790	0
9	20230615	200800	352185500	18790	18790	18790	18790	0
10	20230615	200700	352185500	18790	18790	18790	18790	0
11	20230615	200600	352185500	18790	18790	18790	18790	0
12	20230615	200500	352185500	18790	18790	18790	18790	0
13	20230615	200400	352185500	18790	18790	18790	18790	0
14	20230615	200300	352185500	18790	18790	18790	18790	0
15	20230615	200200	352185500	18790	18790	18790	18790	0
16	20230615	200100	352185500	18790	18790	18790	18790	0
17	20230615	200000	352185500	18790	18790	18790	18790	0
18	20230615	195900	352185500	18790	18790	18790	18790	0
19	20230615	195800	352185500	18790	18790	18790	18790	0
20	20230615	195700	352185500	18790	18790	18790	18790	0
21	20230615	195600	352185500	18790	18790	18790	18790	0
22	20230615	195500	352185500	18790	18790	18790	18790	0
23	20230615	195400	352185500	18790	18790	18790	18790	0
24	20230615	195300	352185500	18790	18790	18790	18790	0
25	20230615	195200	352185500	18790	18790	18790	18790	0
26	20230615	195100	352185500	18790	18790	18790	18790	0
27	20230615	195000	352185500	18790	18790	18790	18790	0
28	20230615	194900	352185500	18790	18790	18790	18790	0
29	20230615	194800	352185500	18790	18790	18790	18790	0
30	20230615	194700	352185500	18790	18790	18790	18790	0
31	20230615	194600	352185500	18790	18790	18790	18790	0
32	20230615	194500	352185500	18790	18790	18790	18790	514
33	20230615	194400	352185500	18790	18790	18790	18790	0
34	20230615	194300	352185500	18790	18790	18790	18790	0
35	20230615	194200	352185500	18790	18790	18790	18790	0
36	20230615	194100	352185500	18790	18790	18790	18790	0
37	20230615	194000	352185500	18790	18790	18790	18790	0
38	20230615	193900	352185500	18790	18790	18790	18790	0
39	20230615	193800	352185500	18790	18790	18790	18790	0
40	20230615	193700	352185500	18790	18790	18790	18790	0
41	20230615	193600	352185500	18790	18790	18790	18790	0
42	20230615	193500	352185500	18790	18790	18790	18790	0
43	20230615	193400	352185500	18790	18790	18790	18790	0
44	20230615	193300	352185500	18790	18790	18790	18790	0
45	20230615	193200	352185500	18790	18790	18790	18790	0
46	20230615	193100	352185500	18790	18790	18790	18790	0
47	20230615	193000	352185500	18790	18790	18790	18790	0
48	20230615	192900	352185500	18790	18790	18790	18790	0
49	20230615	192800	352185500	18790	18790	18790	18790	0
50	20230615	192700	352185500	18790	18790	18790	18790	0
51	20230615	192600	352185500	18790	18790	18790	18790	0
52	20230615	192500	352185500	18790	18790	18790	18790	0
53	20230615	192400	352185500	18790	18790	18790	18790	0
54	20230615	192300	352185500	18790	18790	18790	18790	0
55	20230615	192200	352185500	18790	18790	18790	18790	0
56	20230615	192100	352185500	18790	18790	18790	18790	0
57	20230615	192000	352185500	18790	18790	18790	18790	0
58	20230615	191900	352185500	18790	18790	18790	18790	0
59	20230615	191800	352185500	18790	18790	18790	18790	0
60	20230615	191700	352185500	18790	18790	18790	18790	0
61	20230615	191600	352185500	18790	18790	18790	18790	0
62	20230615	191500	352185500	18790	18790	18790	18790	514
63	20230615	191400	352185500	18790	18790	18790	18790	0
64	20230615	191300	352185500	18790	18790	18790	18790	0
65	20230615	191200	352185500	18790	18790	18790	18790	0
66	20230615	191100	352185500	18790	18790	18790	18790	0
67	20230615	191000	352185500	18790	18790	18790	18790	0
68	20230615	190900	352185500	18790	18790	18790	18790	0
69	20230615	190800	352185500	18790	18790	18790	18790	0
70	20230615	190700	352185500	18790	18790	18790	18790	0
71	20230615	190600	352185500	18790	18790	18790	18790	0
72	20230615	190500	352185500	18790	18790	18790	18790	0
73	20230615	190400	352185500	18790	18790	18790	18790	0
74	20230615	190300	352185500	18790	18790	18790	18790	0
75	20230615	190200	352185500	18790	18790	18790	18790	0
76	20230615	190100	352185500	18790	18790	18790	18790	0
77	20230615	190000	352185500	18790	18790	18790	18790	0
78	20230615	185900	352185500	18790	18790	18790	18790	0
79	20230615	185800	352185500	18790	18790	18790	18790	0
80	20230615	185700	352185500	18790	18790	18790	18790	0
81	20230615	185600	352185500	18790	18790	18790	18790	0
82	20230615	185500	352185500	18790	18790	18790	18790	0
83	20230615	185400	352185500	18790	18790	18790	18790	0
84	20230615	185300	352185500	18790	18790	18790	18790	0
85	20230615	185200	352185500	18790	18790	18790	18790	0
86	20230615	185100	352185500	18790	18790	18790	18790	0
87	20230615	185000	352185500	18790	18790	18790	18790	0
88	20230615	184900	352185500	18790	18790	18790	18790	0
89	20230615	184800	352185500	18790	18790	18790	18790	0
90	20230615	184700	352185500	18790	18790	18790	18790	0
91	20230615	184600	352185500	18790	18790	18790	18790	0
92	20230615	184500	352185500	18790	18790	18790	18790	514
93	20230615	184400	352185500	18790	18790	18790	18790	0
94	20230615	184300	352185500	18790	18790	18790	18790	0
95	20230615	184200	352185500	18790	18790	18790	18790	0
96	20230615	184100	352185500	18790	18790	18790	18790	0
97	20230615	184000	352185500	18790	18790	18790	18790	0
98	20230615	183900	352185500	18790	18790	18790	18790	0
99	20230615	183800	352185500	18790	18790	18790	18790	0
100	20230615	183700	352185500	18790	18790	18790	18790	0
101	20230615	183600	352185500	18790	18790	18790	18790	0
102	20230615	183500	352185500	18790	18790	18790	18790	0
103	20230615	183400	352185500	18790	18790	18790	18790	0
104	20230615	183300	352185500	18790	18790	18790	18790	0
105	20230615	183200	352185500	18790	18790	18790	18790	0
106	20230615	183100	352185500	18790	18790	18790	18790	0
107	20230615	183000	352185500	18790	18790	18790	18790	0
108	20230615	182900	352185500	18790	18790	18790	18790	0
109	20230615	182800	352185500	18790	18790	18790	18790	0
110	20230615	182700	352185500	18790	18790	18790	18790	0
111	20230615	182600	352185500	18790	18790	18790	18790	0
112	20230615	182500	352185500	18790	18790	18790	18790	0
113	20230615	182400	352185500	18790	18790	18790	18790	0
114	20230615	182300	352185500	18790	18790	18790	18790	0
115	20230615	182200	352185500	18790	18790	18790	18790	0
116	20230615	182100	352185500	18790	18790	18790	18790	0
117	20230615	182000	352185500	18790	18790	18790	18790	0
118	20230615	181900	352185500	18790	18790	18790	18790	0
119	20230615	181800	352185500	18790	18790	18790	18790	0
120	20230615	181700	352185500	18790	18790	18790	18790	0
121	20230615	181600	352185500	18790	18790	18790	18790	0
122	20230615	181500	352185500	18790	18790	18790	18790	514
123	20230615	181400	352185500	18790	18790	18790	18790	0
124	20230615	181300	352185500	18790	18790	18790	18790	0
125	20230615	181200	352185500	18790	18790	18790	18790	0
126	20230615	181100	352185500	18790	18790	18790	18790	0
127	20230615	181000	352185500	18790	18790	18790	18790	0
128	20230615	180900	352185500	18790	18790	18790	18790	0
129	20230615	180800	352185500	18790	18790	18790	18790	0
130	20230615	180700	352185500	18790	18790	18790	18790	0
131	20230615	180600	352185500	18790	18790	18790	18790	0
132	20230615	180500	352185500	18790	18790	18790	18790	0
133	20230615	180400	352185500	18790	18790	18790	18790	0
134	20230615	180300	352185500	18790	18790	18790	18790	0
135	20230615	180200	352185500	18790	18790	18790	18790	0
136	20230615	180100	352185500	18790	18790	18790	18790	0
137	20230615	180000	352185500	18790	18790	18790	18790	0
138	20230615	175900	352185500	18790	18790	18790	18790	0
139	20230615	175800	352185500	18790	18790	18790	18790	0
140	20230615	175700	352185500	18790	18790	18790	18790	0
141	20230615	175600	352185500	18790	18790	18790	18790	0
142	20230615	175500	352185500	18790	18790	18790	18790	0
143	20230615	175400	352185500	18790	18790	18790	18790	0
144	20230615	175300	352185500	18790	18790	18790	18790	0
145	20230615	175200	352185500	18790	18790	18790	18790	0
146	20230615	175100	352185500	18790	18790	18790	18790	0
147	20230615	175000	352185500	18790	18790	18790	18790	0
148	20230615	174900	352185500	18790	18790	18790	18790	0
149	20230615	174800	352185500	18790	18790	18790	18790	0
150	20230615	174700	352185500	18790	18790	18790	18790	0
151	20230615	174600	352185500	18790	18790	18790	18790	0
152	20230615	174500	352185500	18790	18790	18790	18790	514
153	20230615	174400	352185500	18790	18790	18790	18790	0
154	20230615	174300	352185500	18790	18790	18790	18790	0
155	20230615	174200	352185500	18790	18790	18790	18790	0
156	20230615	174100	352185500	18790	18790	18790	18790	0
157	20230615	174000	352185500	18790	18790	18790	18790	0
158	20230615	173900	352185500	18790	18790	18790	18790	0
159	20230615	173800	352185500	18790	18790	18790	18790	0
160	20230615	173700	352185500	18790	18790	18790	18790	0
161	20230615	173600	352185500	18790	18790	18790	18790	0
162	20230615	173500	352185500	18790	18790	18790	18790	0
163	20230615	173400	352185500	18790	18790	18790	18790	0
164	20230615	173300	352185500	18790	18790	18790	18790	0
165	20230615	173200	352185500	18790	18790	18790	18790	0
166	20230615	173100	352185500	18790	18790	18790	18790	0
167	20230615	173000	352185500	18790	18790	18790	18790	0
168	20230615	172900	352185500	18790	18790	18790	18790	0
169	20230615	172800	352185500	18790	18790	18790	18790	0
170	20230615	172700	352185500	18790	18790	18790	18790	0
171	20230615	172600	352185500	18790	18790	18790	18790	0
172	20230615	172500	352185500	18790	18790	18790	18790	0
173	20230615	172400	352185500	18790	18790	18790	18790	0
174	20230615	172300	352185500	18790	18790	18790	18790	0
175	20230615	172200	352185500	18790	18790	18790	18790	0
176	20230615	172100	352185500	18790	18790	18790	18790	0
177	20230615	172000	352185500	18790	18790	18790	18790	0
178	20230615	171900	352185500	18790	18790	18790	18790	0
179	20230615	171800	352185500	18790	18790	18790	18790	0
180	20230615	171700	352185500	18790	18790	18790	18790	0
181	20230615	171600	352185500	18790	18790	18790	18790	0
182	20230615	171500	352185500	18790	18790	18790	18790	514
183	20230615	171400	352185500	18790	18790	18790	18790	0
184	20230615	171300	352185500	18790	18790	18790	18790	0
185	20230615	171200	352185500	18790	18790	18790	18790	0
186	20230615	171100	352185500	18790	18790	18790	18790	0
187	20230615	171000	352185500	18790	18790	18790	18790	0
188	20230615	170900	352185500	18790	18790	18790	18790	0
189	20230615	170800	352185500	18790	18790	18790	18790	0
190	20230615	170700	352185500	18790	18790	18790	18790	0
191	20230615	170600	352185500	18790	18790	18790	18790	0
192	20230615	170500	352185500	18790	18790	18790	18790	0
193	20230615	170400	352185500	18790	18790	18790	18790	0
194	20230615	170300	352185500	18790	18790	18790	18790	0
195	20230615	170200	352185500	18790	18790	18790	18790	0
196	20230615	170100	352185500	18790	18790	18790	18790	0
197	20230615	170000	352185500	18790	18790	18790	18790	0
198	20230615	165900	352185500	18790	18790	18790	18790	0
199	20230615	165800	352185500	18790	18790	18790	18790	0
200	20230615	165700	352185500	18790	18790	18790	18790	0
201	20230615	165600	352185500	18790	18790	18790	18790	0
202	20230615	165500	352185500	18790	18790	18790	18790	0
203	20230615	165400	352185500	18790	18790	18790	18790	0
204	20230615	165300	352185500	18790	18790	18790	18790	0
205	20230615	165200	352185500	18790	18790	18790	18790	0
206	20230615	165100	352185500	18790	18790	18790	18790	0
207	20230615	165000	352185500	18790	18790	18790	18790	0
208	20230615	164900	352185500	18790	18790	18790	18790	0
209	20230615	164800	352185500	18790	18790	18790	18790	0
210	20230615	164700	352185500	18790	18790	18790	18790	0
211	20230615	164600	352185500	18790	18790	18790	18790	0
212	20230615	164500	352185500	18790	18790	18790	18790	514
213	20230615	164400	352185500	18790	18790	18790	18790	0
214	20230615	164300	352185500	18790	18790	18790	18790	0
215	20230615	164200	352185500	18790	18790	18790	18790	0
216	20230615	164100	352185500	18790	18790	18790	18790	0
217	20230615	164000	352185500	18790	18790	18790	18790	0
218	20230615	163900	352185500	18790	18790	18790	18790	0
219	20230615	163800	352185500	18790	18790	18790	18790	0
220	20230615	163700	352185500	18790	18790	18790	18790	0
221	20230615	163600	352185500	18790	18790	18790	18790	0
222	20230615	163500	352185500	18790	18790	18790	18790	0
223	20230615	163400	352185500	18790	18790	18790	18790	0
224	20230615	163300	352185500	18790	18790	18790	18790	0
225	20230615	163200	352185500	18790	18790	18790	18790	0
226	20230615	163100	352185500	18790	18790	18790	18790	0
227	20230615	163000	352185500	18790	18790	18790	18790	0
228	20230615	162900	352185500	18790	18790	18790	18790	0
229	20230615	162800	352185500	18790	18790	18790	18790	0
230	20230615	162700	352185500	18790	18790	18790	18790	0
231	20230615	162600	352185500	18790	18790	18790	18790	0
232	20230615	162500	352185500	18790	18790	18790	18790	0
233	20230615	162400	352185500	18790	18790	18790	18790	0
234	20230615	162300	352185500	18790	18790	18790	18790	0
235	20230615	162200	352185500	18790	18790	18790	18790	0
236	20230615	162100	352185500	18790	18790	18790	18790	0
237	20230615	162000	352185500	18790	18790	18790	18790	0
238	20230615	161900	352185500	18790	18790	18790	18790	0
239	20230615	161800	352185500	18790	18790	18790	18790	0
240	20230615	161700	352185500	18790	18790	18790	18790	0
241	20230615	161600	352185500	18790	18790	18790	18790	0
242	20230615	161500	352185500	18790	18790	18790	18790	514
243	20230615	161400	352185500	18790	18790	18790	18790	0
244	20230615	161300	352185500	18790	18790	18790	18790	0
245	20230615	161200	352185500	18790	18790	18790	18790	0
246	20230615	161100	352185500	18790	18790	18790	18790	0
247	20230615	161000	352185500	18790	18790	18790	18790	0
248	20230615	160900	352185500	18790	18790	18790	18790	0
249	20230615	160800	352185500	18790	18790	18790	18790	0
250	20230615	160700	352185500	18790	18790	18790	18790	0
251	20230615	160600	352185500	18790	18790	18790	18790	0
252	20230615	160500	352185500	18790	18790	18790	18790	0
253	20230615	160400	352185500	18790	18790	18790	18790	0
254	20230615	160300	352185500	18790	18790	18790	18790	0
255	20230615	160200	352185500	18790	18790	18790	18790	0
256	20230615	160100	352185500	18790	18790	18790	18790	0
257	20230615	160000	352185500	18790	18790	18790	18790	0
258	20230615	155900	352185500	18790	18790	18790	18790	0
259	20230615	155800	352185500	18790	18790	18790	18790	0
260	20230615	155700	352185500	18790	18790	18790	18790	0
261	20230615	155600	352185500	18790	18790	18790	18790	0
262	20230615	155500	352185500	18790	18790	18790	18790	0
263	20230615	155400	352185500	18790	18790	18790	18790	0
264	20230615	155300	352185500	18790	18790	18790	18790	0
265	20230615	155200	352185500	18790	18790	18790	18790	0
266	20230615	155100	352185500	18790	18790	18790	18790	0
267	20230615	155000	352185500	18790	18790	18790	18790	0
268	20230615	154900	352185500	18790	18790	18790	18790	0
269	20230615	154800	352185500	18790	18790	18790	18790	0
270	20230615	154700	352185500	18790	18790	18790	18790	0
271	20230615	154600	352185500	18790	18790	18790	18790	0
272	20230615	154500	352185500	18790	18790	18790	18790	514
273	20230615	154400	352185500	18790	18790	18790	18790	0
274	20230615	154300	352185500	18790	18790	18790	18790	0
275	20230615	154200	352185500	18790	18790	18790	18790	0
276	20230615	154100	352185500	18790	18790	18790	18790	0
277	20230615	154000	352185500	18790	18790	18790	18790	0
278	20230615	153900	352185500	18790	18790	18790	18790	0
279	20230615	153800	352185500	18790	18790	18790	18790	0
280	20230615	153700	352185500	18790	18790	18790	18790	0
281	20230615	153600	352185500	18790	18790	18790	18790	0
282	20230615	153500	352185500	18790	18790	18790	18790	0
283	20230615	153400	352185500	18790	18790	18790	18790	0
284	20230615	153300	352185500	18790	18790	18790	18790	0
285	20230615	153200	352185500	18790	18790	18790	18790	0
286	20230615	153100	352185500	18790	18790	18790	18790	0
287	20230615	153000	352185500	18790	18790	18790	18790	514
288	20230615	152900	342527440	18790	18790	18790	18790	0
289	20230615	152800	342527440	18790	18790	18790	18790	0
290	20230615	152700	342527440	18790	18790	18790	18790	0
291	20230615	152600	342527440	18790	18790	18790	18790	0
292	20230615	152500	342527440	18790	18790	18790	18790	0
293	20230615	152400	342527440	18790	18790	18790	18790	0
294	20230615	152300	342527440	18790	18790	18790	18790	0
295	20230615	152200	342527440	18790	18790	18790	18790	0
296	20230615	152100	342527440	18790	18790	18790	18790	0
297	20230615	152000	342527440	18790	18790	18790	18790	0
298	20230615	151900	342527440	18790	18790	18790	18790	46
299	20230615	151800	341663100	18790	18790	18790	18790	27
300	20230615	151700	341155770	18790	18790	18790	18790	37
301	20230615	151600	340460540	18790	18800	18800	18790	237
302	20230615	151500	336005130	18800	18800	18800	18800	2
303	20230615	151400	335967530	18830	18830	18830	18830	0
304	20230615	151300	335967530	18830	18820	18830	18820	13
305	20230615	151200	335722750	18830	18830	18830	18830	20
306	20230615	151100	335346150	18830	18800	18830	18800	844
307	20230615	151000	319471700	18800	18810	18810	18800	381
308	20230615	150900	312308580	18810	18810	18810	18810	9
309	20230615	150800	312139290	18810	18810	18810	18810	38
310	20230615	150700	311424510	18810	18810	18810	18810	2
311	20230615	150600	311386890	18810	18810	18810	18810	0
312	20230615	150500	311386890	18810	18810	18820	18810	133
313	20230615	150400	308885150	18810	18810	18810	18810	155
314	20230615	150300	305969600	18820	18820	18820	18820	5
315	20230615	150200	305875500	18830	18830	18830	18830	0
316	20230615	150100	305875500	18830	18830	18830	18830	0
317	20230615	150000	305875500	18830	18810	18830	18810	10
318	20230615	145900	305687250	18810	18810	18810	18810	11
319	20230615	145800	305480340	18810	18830	18830	18810	58
320	20230615	145700	304389330	18820	18830	18830	18820	80
321	20230615	145600	302883400	18830	18840	18840	18830	12
322	20230615	145500	302657340	18840	18840	18840	18840	0
323	20230615	145400	302657340	18840	18840	18840	18840	27
324	20230615	145300	302148660	18840	18840	18840	18840	20
325	20230615	145200	301771860	18840	18830	18840	18830	92
326	20230615	145100	300039390	18830	18830	18830	18830	0
327	20230615	145000	300039390	18830	18830	18830	18830	2
328	20230615	144900	300001730	18840	18840	18840	18840	0
329	20230615	144800	300001730	18840	18850	18850	18840	168
330	20230615	144700	296836570	18850	18880	18880	18850	12
331	20230615	144600	296610070	18880	18890	18900	18880	31
332	20230615	144500	296024450	18890	18890	18890	18890	0
333	20230615	144400	296024450	18890	18850	18890	18850	30
334	20230615	144300	295457880	18840	18850	18850	18840	102
335	20230615	144200	293535470	18850	18850	18850	18850	0
336	20230615	144100	293535470	18850	18850	18850	18850	2
337	20230615	144000	293497770	18850	18850	18850	18850	0
338	20230615	143900	293497770	18850	18880	18880	18850	80
339	20230615	143800	291988980	18890	18890	18890	18890	27
340	20230615	143700	291478950	18890	18890	18890	18890	23
341	20230615	143600	291044480	18900	18890	18900	18890	250
342	20230615	143500	286319570	18890	18890	18890	18890	1
343	20230615	143400	286300680	18890	18890	18890	18890	40
344	20230615	143300	285545080	18900	18890	18900	18890	38
345	20230615	143200	284826940	18880	18880	18880	18880	2
346	20230615	143100	284789180	18890	18890	18890	18890	120
347	20230615	143000	282522380	18890	18890	18890	18890	3
348	20230615	142900	282465710	18890	18880	18890	18880	69
349	20230615	142800	281162310	18880	18880	18880	18880	0
350	20230615	142700	281162310	18880	18880	18880	18880	41
351	20230615	142600	280388230	18880	18880	18880	18880	38
352	20230615	142500	279670790	18890	18890	18890	18890	0
353	20230615	142400	279670790	18890	18890	18890	18890	0
354	20230615	142300	279670790	18890	18890	18890	18890	0
355	20230615	142200	279670790	18890	18890	18890	18890	0
356	20230615	142100	279670790	18890	18890	18890	18890	0
357	20230615	142000	279670790	18890	18890	18890	18890	10
358	20230615	141900	279481890	18880	18880	18880	18880	20
359	20230615	141800	279104290	18880	18880	18880	18880	0
360	20230615	141700	279104290	18880	18880	18880	18880	0
361	20230615	141600	279104290	18880	18880	18880	18880	118
362	20230615	141500	276876450	18880	18880	18880	18880	0
363	20230615	141400	276876450	18880	18880	18880	18880	2
364	20230615	141300	276838690	18880	18880	18880	18880	16
365	20230615	141200	276536610	18890	18890	18890	18890	1
366	20230615	141100	276517720	18840	18840	18840	18840	0
367	20230615	141000	276517720	18840	18900	18900	18840	300
368	20230615	140900	270855380	18900	18900	18900	18900	5
369	20230615	140800	270760880	18900	18870	18900	18870	688
370	20230615	140700	257778020	18870	18860	18870	18860	6
371	20230615	140600	257664830	18850	18850	18850	18850	3
372	20230615	140500	257608280	18870	18870	18870	18870	0
373	20230615	140400	257608280	18870	18870	18870	18870	0
374	20230615	140300	257608280	18870	18870	18870	18870	0
375	20230615	140200	257608280	18870	18870	18870	18870	0
376	20230615	140100	257608280	18870	18850	18870	18850	10
377	20230615	140000	257419690	18850	18870	18870	18850	31
378	20230615	135900	256835240	18870	18870	18870	18870	0
379	20230615	135800	256835240	18870	18870	18870	18870	5
380	20230615	135700	256740890	18870	18870	18870	18870	0
381	20230615	135600	256740890	18870	18850	18870	18850	10
382	20230615	135500	256552270	18850	18840	18850	18840	7
383	20230615	135400	256420340	18840	18840	18840	18840	0
384	20230615	135300	256420340	18840	18840	18840	18840	2
385	20230615	135200	256382660	18840	18850	18850	18840	7
386	20230615	135100	256250730	18840	18840	18840	18840	0
387	20230615	135000	256250730	18840	18840	18840	18840	4
388	20230615	134900	256175370	18840	18840	18840	18840	2
389	20230615	134800	256137690	18840	18840	18840	18840	0
390	20230615	134700	256137690	18840	18840	18840	18840	0
391	20230615	134600	256137690	18840	18840	18840	18840	0
392	20230615	134500	256137690	18840	18840	18840	18840	792
393	20230615	134400	241216410	18830	18830	18830	18830	3
394	20230615	134300	241159920	18830	18830	18830	18830	3
395	20230615	134200	241103430	18830	18830	18830	18830	0
396	20230615	134100	241103430	18830	18830	18830	18830	3
397	20230615	134000	241046940	18830	18830	18830	18830	6
398	20230615	133900	240933960	18840	18840	18840	18840	3
399	20230615	133800	240877440	18840	18840	18840	18840	0
400	20230615	133700	240877440	18840	18840	18840	18840	0
401	20230615	133600	240877440	18840	18850	18850	18840	18
402	20230615	133500	240538170	18850	18850	18850	18850	0
403	20230615	133400	240538170	18850	18850	18850	18850	0
404	20230615	133300	240538170	18850	18850	18850	18850	0
405	20230615	133200	240538170	18850	18850	18850	18850	2
406	20230615	133100	240500470	18850	18850	18850	18850	6
407	20230615	133000	240387370	18850	18850	18850	18850	3
408	20230615	132900	240330820	18850	18850	18850	18850	23
409	20230615	132800	239897270	18850	18850	18850	18850	0
410	20230615	132700	239897270	18850	18850	18850	18850	0
411	20230615	132600	239897270	18850	18850	18850	18850	0
412	20230615	132500	239897270	18850	18860	18860	18850	53
413	20230615	132400	238897890	18860	18860	18860	18860	0
414	20230615	132300	238897890	18860	18860	18860	18860	27
415	20230615	132200	238388670	18860	18860	18860	18860	10
416	20230615	132100	238200070	18850	18850	18850	18850	0
417	20230615	132000	238200070	18850	18840	18850	18840	207
418	20230615	131900	234298140	18840	18840	18840	18840	0
419	20230615	131800	234298140	18840	18830	18840	18830	5
420	20230615	131700	234203980	18820	18820	18820	18820	0
421	20230615	131600	234203980	18820	18820	18820	18820	0
422	20230615	131500	234203980	18820	18820	18820	18820	0
423	20230615	131400	234203980	18820	18820	18820	18820	2
424	20230615	131300	234166340	18820	18820	18820	18820	0
425	20230615	131200	234166340	18820	18820	18820	18820	0
426	20230615	131100	234166340	18820	18820	18820	18820	2
427	20230615	131000	234128700	18820	18820	18820	18820	0
428	20230615	130900	234128700	18820	18820	18820	18820	0
429	20230615	130800	234128700	18820	18820	18820	18820	0
430	20230615	130700	234128700	18820	18820	18820	18820	0
431	20230615	130600	234128700	18820	18820	18820	18820	0
432	20230615	130500	234128700	18820	18820	18820	18820	0
433	20230615	130400	234128700	18820	18820	18820	18820	1
434	20230615	130300	234109880	18830	18830	18830	18830	0
435	20230615	130200	234109880	18830	18830	18830	18830	0
436	20230615	130100	234109880	18830	18830	18830	18830	1
437	20230615	130000	234091050	18820	18820	18820	18820	10
438	20230615	125900	233902850	18820	18820	18820	18820	0
439	20230615	125800	233902850	18820	18820	18820	18820	25
440	20230615	125700	233432350	18820	18820	18820	18820	0
441	20230615	125600	233432350	18820	18820	18820	18820	0
442	20230615	125500	233432350	18820	18820	18820	18820	1
443	20230615	125400	233413530	18810	18810	18810	18810	0
444	20230615	125300	233413530	18810	18810	18810	18810	155
445	20230615	125200	230497980	18820	18810	18820	18810	4
446	20230615	125100	230422720	18820	18820	18820	18820	0
447	20230615	125000	230422720	18820	18820	18820	18820	0
448	20230615	124900	230422720	18820	18820	18820	18820	0
449	20230615	124800	230422720	18820	18820	18820	18820	301
450	20230615	124700	224757900	18820	18840	18840	18820	249
451	20230615	124600	220068700	18840	18850	18850	18840	4
452	20230615	124500	219993320	18840	18840	18840	18840	0
453	20230615	124400	219993320	18840	18840	18840	18840	0
454	20230615	124300	219993320	18840	18840	18840	18840	0
455	20230615	124200	219993320	18840	18840	18840	18840	0
456	20230615	124100	219993320	18840	18840	18840	18840	0
457	20230615	124000	219993320	18840	18840	18840	18840	0
458	20230615	123900	219993320	18840	18840	18840	18840	0
459	20230615	123800	219993320	18840	18840	18840	18840	0
460	20230615	123700	219993320	18840	18840	18840	18840	2
461	20230615	123600	219955640	18850	18850	18850	18850	96
462	20230615	123500	218146040	18850	18850	18850	18850	20
463	20230615	123400	217769040	18850	18850	18850	18850	0
464	20230615	123300	217769040	18850	18850	18850	18850	0
465	20230615	123200	217769040	18850	18860	18860	18850	100
466	20230615	123100	215883950	18860	18870	18870	18860	4
467	20230615	123000	215808490	18870	18870	18870	18870	0
468	20230615	122900	215808490	18870	18870	18870	18870	0
469	20230615	122800	215808490	18870	18870	18870	18870	2
470	20230615	122700	215770750	18860	18860	18860	18860	0
471	20230615	122600	215770750	18860	18860	18860	18860	0
472	20230615	122500	215770750	18860	18860	18860	18860	0
473	20230615	122400	215770750	18860	18860	18860	18860	2
474	20230615	122300	215733030	18870	18870	18870	18870	0
475	20230615	122200	215733030	18870	18870	18870	18870	0
476	20230615	122100	215733030	18870	18870	18870	18870	6
477	20230615	122000	215619810	18860	18860	18860	18860	0
478	20230615	121900	215619810	18860	18860	18860	18860	0
479	20230615	121800	215619810	18860	18860	18860	18860	0
480	20230615	121700	215619810	18860	18860	18860	18860	2
481	20230615	121600	215582090	18870	18870	18870	18870	0
482	20230615	121500	215582090	18870	18870	18870	18870	0
483	20230615	121400	215582090	18870	18870	18870	18870	0
484	20230615	121300	215582090	18870	18870	18870	18870	0
485	20230615	121200	215582090	18870	18870	18870	18870	1
486	20230615	121100	215563220	18870	18870	18870	18870	0
487	20230615	121000	215563220	18870	18870	18870	18870	0
488	20230615	120900	215563220	18870	18870	18870	18870	1
489	20230615	120800	215544350	18870	18870	18870	18870	19
490	20230615	120700	215185820	18870	18870	18870	18870	0
491	20230615	120600	215185820	18870	18870	18870	18870	0
492	20230615	120500	215185820	18870	18870	18870	18870	0
493	20230615	120400	215185820	18870	18870	18870	18870	0
494	20230615	120300	215185820	18870	18870	18870	18870	1
495	20230615	120200	215166950	18830	18830	18830	18830	0
496	20230615	120100	215166950	18830	18830	18830	18830	363
497	20230615	120000	208331660	18840	18840	18840	18840	0
498	20230615	115900	208331660	18840	18860	18860	18840	62
499	20230615	115800	207163460	18860	18860	18860	18860	4
500	20230615	115700	207088020	18870	18870	18870	18870	1
501	20230615	115600	207069150	18870	18870	18870	18870	0
502	20230615	115500	207069150	18870	18870	18870	18870	5
503	20230615	115400	206974800	18860	18860	18860	18860	0
504	20230615	115300	206974800	18860	18860	18860	18860	0
505	20230615	115200	206974800	18860	18860	18860	18860	0
506	20230615	115100	206974800	18860	18860	18860	18860	19
507	20230615	115000	206616460	18900	18900	18900	18900	0
508	20230615	114900	206616460	18900	18900	18900	18890	20
509	20230615	114800	206238470	18900	18900	18900	18900	0
510	20230615	114700	206238470	18900	18900	18900	18900	0
511	20230615	114600	206238470	18900	18890	18900	18890	5
512	20230615	114500	206144000	18840	18830	18840	18830	12
513	20230615	114400	205917970	18830	18830	18830	18830	22
514	20230615	114300	205503710	18830	18830	18830	18830	75
515	20230615	114200	204091460	18830	18830	18830	18830	0
516	20230615	114100	204091460	18830	18830	18830	18830	0
517	20230615	114000	204091460	18830	18830	18830	18830	0
518	20230615	113900	204091460	18830	18830	18830	18830	100
519	20230615	113800	202208460	18830	18830	18830	18830	0
520	20230615	113700	202208460	18830	18830	18830	18830	0
521	20230615	113600	202208460	18830	18830	18830	18830	0
522	20230615	113500	202208460	18830	18830	18830	18830	0
523	20230615	113400	202208460	18830	18830	18830	18830	0
524	20230615	113300	202208460	18830	18830	18830	18830	0
525	20230615	113200	202208460	18830	18830	18830	18830	0
526	20230615	113100	202208460	18830	18830	18830	18830	5
527	20230615	113000	202114310	18830	18830	18830	18830	6
528	20230615	112900	202001330	18830	18900	18900	18830	65
529	20230615	112800	200776890	18900	18800	18900	18800	22
530	20230615	112700	200363170	18800	18780	18800	18780	101
531	20230615	112600	198466010	18780	18770	18780	18760	481
532	20230615	112500	189437600	18780	18780	18780	18780	0
533	20230615	112400	189437600	18780	18780	18780	18780	0
534	20230615	112300	189437600	18780	18780	18780	18780	201
535	20230615	112200	185662820	18790	18790	18790	18790	13
536	20230615	112100	185418550	18790	18780	18800	18780	266
537	20230615	112000	180420820	18780	18780	18780	18780	4
538	20230615	111900	180345700	18780	18790	18790	18780	360
539	20230615	111800	173583400	18800	18800	18800	18800	5
540	20230615	111700	173489400	18800	18800	18800	18800	7
541	20230615	111600	173357800	18800	18810	18810	18800	37
542	20230615	111500	172662140	18810	18810	18810	18810	0
543	20230615	111400	172662140	18810	18810	18810	18810	0
544	20230615	111300	172662140	18810	18820	18820	18810	180
545	20230615	111200	169276300	18820	18820	18820	18820	3
546	20230615	111100	169219840	18820	18820	18820	18820	13
547	20230615	111000	168975180	18900	18900	18900	18900	0
548	20230615	110900	168975180	18900	18900	18900	18900	0
549	20230615	110800	168975180	18900	18900	18900	18900	0
550	20230615	110700	168975180	18900	18820	18900	18820	50
551	20230615	110600	168030980	18800	18830	18830	18800	475
552	20230615	110500	159100890	18830	18830	18830	18830	3
553	20230615	110400	159044400	18830	18900	18910	18830	125
554	20230615	110300	156682690	18910	18910	18910	18910	0
555	20230615	110200	156682690	18910	18910	18910	18910	0
556	20230615	110100	156682690	18910	18910	18910	18910	0
557	20230615	110000	156682690	18910	18910	18910	18910	0
558	20230615	105900	156682690	18910	18910	18910	18910	0
559	20230615	105800	156682690	18910	18910	18910	18910	0
560	20230615	105700	156682690	18910	18790	18910	18790	29
561	20230615	105600	156137250	18790	18790	18790	18790	5
562	20230615	105500	156043300	18790	18790	18790	18790	5
563	20230615	105400	155949350	18790	18790	18800	18790	6
564	20230615	105300	155836600	18800	18800	18800	18800	5
565	20230615	105200	155742600	18800	18800	18800	18800	0
566	20230615	105100	155742600	18800	18800	18800	18800	4
567	20230615	105000	155667400	18790	18790	18790	18790	2
568	20230615	104900	155629820	18770	18780	18780	18770	337
569	20230615	104800	149301330	18780	18780	18780	18780	10
570	20230615	104700	149113530	18780	18780	18780	18780	27
571	20230615	104600	148606470	18770	18790	18790	18770	842
572	20230615	104500	132791590	18800	18800	18800	18800	58
573	20230615	104400	131701190	18800	18800	18800	18800	2
574	20230615	104300	131663590	18810	18830	18830	18810	115
575	20230615	104200	129500220	18830	18860	18860	18830	92
576	20230615	104100	127767560	18890	18890	18890	18890	0
577	20230615	104000	127767560	18890	18890	18890	18890	0
578	20230615	103900	127767560	18890	18880	18890	18880	131
579	20230615	103800	125294120	18880	18880	18880	18880	6
580	20230615	103700	125180840	18880	18880	18880	18880	5
581	20230615	103600	125086440	18870	18870	18870	18870	2
582	20230615	103500	125048700	18860	18860	18860	18860	0
583	20230615	103400	125048700	18860	18860	18860	18860	8
584	20230615	103300	124897820	18860	18860	18860	18860	0
585	20230615	103200	124897820	18860	18860	18860	18860	4
586	20230615	103100	124822380	18860	18860	18860	18860	0
587	20230615	103000	124822380	18860	18830	18860	18830	16
588	20230615	102900	124521070	18830	18830	18830	18830	0
589	20230615	102800	124521070	18830	18850	18850	18830	57
590	20230615	102700	123446740	18850	18860	18860	18850	56
591	20230615	102600	122391110	18860	18870	18870	18860	109
592	20230615	102500	120335360	18880	18880	18880	18880	0
593	20230615	102400	120335360	18880	18870	18880	18870	41
594	20230615	102300	119561300	18870	18880	18880	18870	19
595	20230615	102200	119202760	18870	18870	18870	18870	0
596	20230615	102100	119202760	18870	18870	18870	18870	22
597	20230615	102000	118787620	18880	18910	18910	18880	25
598	20230615	101900	118315330	18910	18910	18910	18910	0
599	20230615	101800	118315330	18910	18910	18910	18910	2
600	20230615	101700	118277510	18910	18910	18910	18910	12
601	20230615	101600	118050590	18940	18940	18940	18940	0
602	20230615	101500	118050590	18940	18940	18940	18940	5
603	20230615	101400	117955890	18940	18940	18940	18940	0
604	20230615	101300	117955890	18940	18940	18940	18940	0
605	20230615	101200	117955890	18940	18940	18940	18940	18
606	20230615	101100	117614970	18940	18940	18940	18940	20
607	20230615	101000	117236170	18940	18940	18940	18940	0
608	20230615	100900	117236170	18940	18940	18940	18940	37
609	20230615	100800	116535390	18940	18940	18940	18940	25
610	20230615	100700	116061890	18940	18940	18940	18940	50
611	20230615	100600	115114890	18940	18920	18940	18920	151
612	20230615	100500	112257890	18920	18920	18920	18920	1
613	20230615	100400	112238970	18900	18800	18920	18800	100
614	20230615	100300	110351970	18780	18800	18800	18780	501
615	20230615	100200	100942070	18800	18800	18800	18800	15
616	20230615	100100	100660070	18790	18790	18790	18790	5
617	20230615	100000	100566120	18780	18780	18780	18780	94
618	20230615	095900	98800800	18780	18780	18780	18780	7
619	20230615	095800	98669340	18770	18770	18770	18770	0
620	20230615	095700	98669340	18770	18770	18770	18770	3
621	20230615	095600	98613030	18780	18800	18800	18780	635
622	20230615	095500	86687360	18790	18830	18830	18780	1662
623	20230615	095400	55438420	18830	18860	18860	18830	200
624	20230615	095300	51669380	18870	18870	18870	18870	6
625	20230615	095200	51556160	18870	18870	18870	18870	0
626	20230615	095100	51556160	18870	18920	18920	18870	176
627	20230615	095000	48234740	18920	18920	18920	18920	0
628	20230615	094900	48234740	18920	18920	18920	18920	5
629	20230615	094800	48140140	18920	18920	18920	18920	10
630	20230615	094700	47950940	18920	18880	18920	18880	45
631	20230615	094600	47100810	18870	18870	18870	18870	0
632	20230615	094500	47100810	18870	18870	18870	18870	0
633	20230615	094400	47100810	18870	18870	18870	18870	24
634	20230615	094300	46647930	18870	18870	18870	18870	4
635	20230615	094200	46572450	18840	18870	18870	18840	28
636	20230615	094100	46044730	18850	18850	18850	18850	6
637	20230615	094000	45931630	18850	18850	18850	18850	1
638	20230615	093900	45912780	18850	18870	18870	18850	26
639	20230615	093800	45422520	18870	18870	18870	18870	4
640	20230615	093700	45347040	18880	18880	18880	18880	2
641	20230615	093600	45309280	18870	18890	18890	18870	5
642	20230615	093500	45214910	18890	18890	18890	18890	13
643	20230615	093400	44969340	18890	18890	18890	18890	10
644	20230615	093300	44780440	18890	18890	18890	18890	6
645	20230615	093200	44667100	18890	18890	18890	18890	0
646	20230615	093100	44667100	18890	18890	18890	18890	1
647	20230615	093000	44648210	18900	18900	18900	18900	2
648	20230615	092900	44610410	18920	18920	18920	18920	0
649	20230615	092800	44610410	18920	18920	18920	18920	87
650	20230615	092700	42964370	18920	18900	18920	18900	25
651	20230615	092600	42491850	18920	18970	18970	18920	6
652	20230615	092500	42378280	18980	18980	18980	18980	101
653	20230615	092400	40461300	19000	19000	19000	19000	10
654	20230615	092300	40271300	19000	18830	19000	18830	21
655	20230615	092200	39874280	18820	18820	18820	18820	132
656	20230615	092100	37390040	18820	18820	18820	18820	9
657	20230615	092000	37220660	18810	18860	18860	18810	326
658	20230615	091900	31084750	18850	18810	18850	18810	263
659	20230615	091800	26137200	18850	18840	18850	18840	20
660	20230615	091700	25760340	18840	18840	18840	18840	0
661	20230615	091600	25760340	18840	18860	18860	18840	50
662	20230615	091500	24817830	18880	18880	18880	18880	0
663	20230615	091400	24817830	18880	18870	18880	18870	57
664	20230615	091300	23742170	18840	18880	18880	18840	88
665	20230615	091200	22084050	18900	18900	18900	18900	0
666	20230615	091100	22084050	18900	18900	18900	18900	51
667	20230615	091000	21120150	18900	18800	18900	18800	155
668	20230615	090900	18204410	18810	18900	18900	18810	133
669	20230615	090800	15702590	18830	18910	18910	18830	481
670	20230615	090700	6623330	19000	19000	19000	19000	0
671	20230615	090600	6623330	19000	19000	19000	19000	13
672	20230615	090500	6376330	19000	19000	19080	19000	144
673	20230615	090400	3640200	19000	18980	19050	18980	70
674	20230615	090300	2308740	18980	18980	18980	18980	60
675	20230615	090200	1169940	18870	18870	18870	18870	0
676	20230615	090100	1169940	18870	18870	18870	18870	52
677	20230615	090000	188700	18870	18870	18870	18870	10