KissMeData/271980/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184000	499301010	18860	18860	18860	18860	132
3	20230615	183900	499301010	18860	18860	18860	18860	0
4	20230615	183800	499301010	18860	18860	18860	18860	0
5	20230615	183700	499301010	18860	18860	18860	18860	0
6	20230615	183600	499301010	18860	18860	18860	18860	0
7	20230615	183500	499301010	18860	18860	18860	18860	0
8	20230615	183400	499301010	18860	18860	18860	18860	0
9	20230615	183300	499301010	18860	18860	18860	18860	0
10	20230615	183200	499301010	18860	18860	18860	18860	0
11	20230615	183100	499301010	18860	18860	18860	18860	0
12	20230615	183000	499301010	18860	18860	18860	18860	0
13	20230615	182900	499301010	18860	18860	18860	18860	0
14	20230615	182800	499301010	18860	18860	18860	18860	0
15	20230615	182700	499301010	18860	18860	18860	18860	0
16	20230615	182600	499301010	18860	18860	18860	18860	0
17	20230615	182500	499301010	18860	18860	18860	18860	0
18	20230615	182400	499301010	18860	18860	18860	18860	0
19	20230615	182300	499301010	18860	18860	18860	18860	0
20	20230615	182200	499301010	18860	18860	18860	18860	0
21	20230615	182100	499301010	18860	18860	18860	18860	0
22	20230615	182000	499301010	18860	18860	18860	18860	0
23	20230615	181900	499301010	18860	18860	18860	18860	0
24	20230615	181800	499301010	18860	18860	18860	18860	0
25	20230615	181700	499301010	18860	18860	18860	18860	0
26	20230615	181600	499301010	18860	18860	18860	18860	0
27	20230615	181500	499301010	18860	18860	18860	18860	0
28	20230615	181400	499301010	18860	18860	18860	18860	0
29	20230615	181300	499301010	18860	18860	18860	18860	0
30	20230615	181200	499301010	18860	18860	18860	18860	0
31	20230615	181100	499301010	18860	18860	18860	18860	0
32	20230615	181000	499301010	18860	18860	18860	18860	132
33	20230615	180900	499301010	18860	18860	18860	18860	0
34	20230615	180800	499301010	18860	18860	18860	18860	0
35	20230615	180700	499301010	18860	18860	18860	18860	0
36	20230615	180600	499301010	18860	18860	18860	18860	0
37	20230615	180500	499301010	18860	18860	18860	18860	0
38	20230615	180400	499301010	18860	18860	18860	18860	0
39	20230615	180300	499301010	18860	18860	18860	18860	0
40	20230615	180200	499301010	18860	18860	18860	18860	0
41	20230615	180100	499301010	18860	18860	18860	18860	0
42	20230615	180000	499301010	18860	18860	18860	18860	0
43	20230615	175900	499301010	18860	18860	18860	18860	0
44	20230615	175800	499301010	18860	18860	18860	18860	0
45	20230615	175700	499301010	18860	18860	18860	18860	0
46	20230615	175600	499301010	18860	18860	18860	18860	0
47	20230615	175500	499301010	18860	18860	18860	18860	0
48	20230615	175400	499301010	18860	18860	18860	18860	0
49	20230615	175300	499301010	18860	18860	18860	18860	0
50	20230615	175200	499301010	18860	18860	18860	18860	0
51	20230615	175100	499301010	18860	18860	18860	18860	0
52	20230615	175000	499301010	18860	18860	18860	18860	0
53	20230615	174900	499301010	18860	18860	18860	18860	0
54	20230615	174800	499301010	18860	18860	18860	18860	0
55	20230615	174700	499301010	18860	18860	18860	18860	0
56	20230615	174600	499301010	18860	18860	18860	18860	0
57	20230615	174500	499301010	18860	18860	18860	18860	0
58	20230615	174400	499301010	18860	18860	18860	18860	0
59	20230615	174300	499301010	18860	18860	18860	18860	0
60	20230615	174200	499301010	18860	18860	18860	18860	0
61	20230615	174100	499301010	18860	18860	18860	18860	0
62	20230615	174000	499301010	18860	18860	18860	18860	132
63	20230615	173900	499301010	18860	18860	18860	18860	0
64	20230615	173800	499301010	18860	18860	18860	18860	0
65	20230615	173700	499301010	18860	18860	18860	18860	0
66	20230615	173600	499301010	18860	18860	18860	18860	0
67	20230615	173500	499301010	18860	18860	18860	18860	0
68	20230615	173400	499301010	18860	18860	18860	18860	0
69	20230615	173300	499301010	18860	18860	18860	18860	0
70	20230615	173200	499301010	18860	18860	18860	18860	0
71	20230615	173100	499301010	18860	18860	18860	18860	0
72	20230615	173000	499301010	18860	18860	18860	18860	0
73	20230615	172900	499301010	18860	18860	18860	18860	0
74	20230615	172800	499301010	18860	18860	18860	18860	0
75	20230615	172700	499301010	18860	18860	18860	18860	0
76	20230615	172600	499301010	18860	18860	18860	18860	0
77	20230615	172500	499301010	18860	18860	18860	18860	0
78	20230615	172400	499301010	18860	18860	18860	18860	0
79	20230615	172300	499301010	18860	18860	18860	18860	0
80	20230615	172200	499301010	18860	18860	18860	18860	0
81	20230615	172100	499301010	18860	18860	18860	18860	0
82	20230615	172000	499301010	18860	18860	18860	18860	0
83	20230615	171900	499301010	18860	18860	18860	18860	0
84	20230615	171800	499301010	18860	18860	18860	18860	0
85	20230615	171700	499301010	18860	18860	18860	18860	0
86	20230615	171600	499301010	18860	18860	18860	18860	0
87	20230615	171500	499301010	18860	18860	18860	18860	0
88	20230615	171400	499301010	18860	18860	18860	18860	0
89	20230615	171300	499301010	18860	18860	18860	18860	0
90	20230615	171200	499301010	18860	18860	18860	18860	0
91	20230615	171100	499301010	18860	18860	18860	18860	0
92	20230615	171000	499301010	18860	18860	18860	18860	132
93	20230615	170900	499301010	18860	18860	18860	18860	0
94	20230615	170800	499301010	18860	18860	18860	18860	0
95	20230615	170700	499301010	18860	18860	18860	18860	0
96	20230615	170600	499301010	18860	18860	18860	18860	0
97	20230615	170500	499301010	18860	18860	18860	18860	0
98	20230615	170400	499301010	18860	18860	18860	18860	0
99	20230615	170300	499301010	18860	18860	18860	18860	0
100	20230615	170200	499301010	18860	18860	18860	18860	0
101	20230615	170100	499301010	18860	18860	18860	18860	0
102	20230615	170000	499301010	18860	18860	18860	18860	0
103	20230615	165900	499301010	18860	18860	18860	18860	0
104	20230615	165800	499301010	18860	18860	18860	18860	0
105	20230615	165700	499301010	18860	18860	18860	18860	0
106	20230615	165600	499301010	18860	18860	18860	18860	0
107	20230615	165500	499301010	18860	18860	18860	18860	0
108	20230615	165400	499301010	18860	18860	18860	18860	0
109	20230615	165300	499301010	18860	18860	18860	18860	0
110	20230615	165200	499301010	18860	18860	18860	18860	0
111	20230615	165100	499301010	18860	18860	18860	18860	0
112	20230615	165000	499301010	18860	18860	18860	18860	0
113	20230615	164900	499301010	18860	18860	18860	18860	0
114	20230615	164800	499301010	18860	18860	18860	18860	0
115	20230615	164700	499301010	18860	18860	18860	18860	0
116	20230615	164600	499301010	18860	18860	18860	18860	0
117	20230615	164500	499301010	18860	18860	18860	18860	0
118	20230615	164400	499301010	18860	18860	18860	18860	0
119	20230615	164300	499301010	18860	18860	18860	18860	0
120	20230615	164200	499301010	18860	18860	18860	18860	0
121	20230615	164100	499301010	18860	18860	18860	18860	0
122	20230615	164000	499301010	18860	18860	18860	18860	132
123	20230615	163900	499301010	18860	18860	18860	18860	0
124	20230615	163800	499301010	18860	18860	18860	18860	0
125	20230615	163700	499301010	18860	18860	18860	18860	0
126	20230615	163600	499301010	18860	18860	18860	18860	0
127	20230615	163500	499301010	18860	18860	18860	18860	0
128	20230615	163400	499301010	18860	18860	18860	18860	0
129	20230615	163300	499301010	18860	18860	18860	18860	0
130	20230615	163200	499301010	18860	18860	18860	18860	0
131	20230615	163100	499301010	18860	18860	18860	18860	0
132	20230615	163000	499301010	18860	18860	18860	18860	0
133	20230615	162900	499301010	18860	18860	18860	18860	0
134	20230615	162800	499301010	18860	18860	18860	18860	0
135	20230615	162700	499301010	18860	18860	18860	18860	0
136	20230615	162600	499301010	18860	18860	18860	18860	0
137	20230615	162500	499301010	18860	18860	18860	18860	0
138	20230615	162400	499301010	18860	18860	18860	18860	0
139	20230615	162300	499301010	18860	18860	18860	18860	0
140	20230615	162200	499301010	18860	18860	18860	18860	0
141	20230615	162100	499301010	18860	18860	18860	18860	0
142	20230615	162000	499301010	18860	18860	18860	18860	0
143	20230615	161900	499301010	18860	18860	18860	18860	0
144	20230615	161800	499301010	18860	18860	18860	18860	0
145	20230615	161700	499301010	18860	18860	18860	18860	0
146	20230615	161600	499301010	18860	18860	18860	18860	0
147	20230615	161500	499301010	18860	18860	18860	18860	0
148	20230615	161400	499301010	18860	18860	18860	18860	0
149	20230615	161300	499301010	18860	18860	18860	18860	0
150	20230615	161200	499301010	18860	18860	18860	18860	0
151	20230615	161100	499301010	18860	18860	18860	18860	0
152	20230615	161000	499301010	18860	18860	18860	18860	132
153	20230615	160900	499301010	18860	18860	18860	18860	0
154	20230615	160800	499301010	18860	18860	18860	18860	0
155	20230615	160700	499301010	18860	18860	18860	18860	0
156	20230615	160600	499301010	18860	18860	18860	18860	0
157	20230615	160500	499301010	18860	18860	18860	18860	0
158	20230615	160400	499301010	18860	18860	18860	18860	0
159	20230615	160300	499301010	18860	18860	18860	18860	0
160	20230615	160200	499301010	18860	18860	18860	18860	0
161	20230615	160100	499301010	18860	18860	18860	18860	0
162	20230615	160000	499301010	18860	18860	18860	18860	0
163	20230615	155900	499301010	18860	18860	18860	18860	0
164	20230615	155800	499301010	18860	18860	18860	18860	0
165	20230615	155700	499301010	18860	18860	18860	18860	0
166	20230615	155600	499301010	18860	18860	18860	18860	0
167	20230615	155500	499301010	18860	18860	18860	18860	0
168	20230615	155400	499301010	18860	18860	18860	18860	0
169	20230615	155300	499301010	18860	18860	18860	18860	0
170	20230615	155200	499301010	18860	18860	18860	18860	0
171	20230615	155100	499301010	18860	18860	18860	18860	0
172	20230615	155000	499301010	18860	18860	18860	18860	0
173	20230615	154900	499301010	18860	18860	18860	18860	0
174	20230615	154800	499301010	18860	18860	18860	18860	0
175	20230615	154700	499301010	18860	18860	18860	18860	0
176	20230615	154600	499301010	18860	18860	18860	18860	0
177	20230615	154500	499301010	18860	18860	18860	18860	0
178	20230615	154400	499301010	18860	18860	18860	18860	0
179	20230615	154300	499301010	18860	18860	18860	18860	0
180	20230615	154200	499301010	18860	18860	18860	18860	0
181	20230615	154100	499301010	18860	18860	18860	18860	0
182	20230615	154000	499301010	18860	18860	18860	18860	132
183	20230615	153900	499301010	18860	18860	18860	18860	0
184	20230615	153800	499301010	18860	18860	18860	18860	0
185	20230615	153700	499301010	18860	18860	18860	18860	0
186	20230615	153600	499301010	18860	18860	18860	18860	0
187	20230615	153500	499301010	18860	18860	18860	18860	0
188	20230615	153400	499301010	18860	18860	18860	18860	0
189	20230615	153300	499301010	18860	18860	18860	18860	0
190	20230615	153200	499301010	18860	18860	18860	18860	0
191	20230615	153100	499301010	18860	18860	18860	18860	0
192	20230615	153000	499301010	18860	18860	18860	18860	132
193	20230615	152900	496811490	18870	18870	18870	18870	0
194	20230615	152800	496811490	18870	18870	18870	18870	0
195	20230615	152700	496811490	18870	18870	18870	18870	0
196	20230615	152600	496811490	18870	18870	18870	18870	0
197	20230615	152500	496811490	18870	18870	18870	18870	0
198	20230615	152400	496811490	18870	18870	18870	18870	0
199	20230615	152300	496811490	18870	18870	18870	18870	0
200	20230615	152200	496811490	18870	18870	18870	18870	0
201	20230615	152100	496811490	18870	18870	18870	18870	0
202	20230615	152000	496811490	18870	18870	18870	18870	0
203	20230615	151900	496811490	18870	18870	18870	18870	12
204	20230615	151800	496585050	18870	18850	18870	18850	95
205	20230615	151700	494792800	18830	18840	18840	18830	88
206	20230615	151600	493135400	18840	18840	18850	18840	97
207	20230615	151500	491307910	18840	18840	18850	18840	39
208	20230615	151400	490573140	18840	18840	18840	18840	19
209	20230615	151300	490215180	18830	18840	18840	18830	65
210	20230615	151200	488991040	18850	18850	18850	18850	30
211	20230615	151100	488425540	18850	18830	18850	18820	239
212	20230615	151000	483923760	18830	18830	18830	18830	0
213	20230615	150900	483923760	18830	18840	18840	18830	49
214	20230615	150800	483001060	18840	18850	18850	18840	188
215	20230615	150700	479457720	18850	18850	18850	18850	44
216	20230615	150600	478628320	18850	18850	18850	18850	64
217	20230615	150500	477421920	18850	18930	18930	18850	48
218	20230615	150400	476516960	18850	18850	18860	18850	57
219	20230615	150300	475442400	18850	18860	18860	18850	69
220	20230615	150200	474141410	18860	18860	18860	18860	0
221	20230615	150100	474141410	18860	18860	18860	18860	46
222	20230615	150000	473273850	18860	18850	18860	18850	158
223	20230615	145900	470294620	18850	18860	18860	18850	46
224	20230615	145800	469427510	18850	18850	18850	18850	5
225	20230615	145700	469333260	18850	18860	18860	18850	100
226	20230615	145600	467447820	18850	18860	18860	18850	87
227	20230615	145500	465807780	18860	18860	18860	18850	52
228	20230615	145400	464827510	18850	18850	18850	18850	48
229	20230615	145300	463922710	18850	18850	18850	18850	46
230	20230615	145200	463055610	18850	18860	18860	18850	110
231	20230615	145100	460981880	18870	18870	18870	18860	62
232	20230615	145000	459812400	18860	18860	18860	18860	34
233	20230615	144900	459171160	18860	18860	18860	18860	46
234	20230615	144800	458303600	18860	18880	18880	18860	65
235	20230615	144700	457077300	18880	18860	18880	18860	484
236	20230615	144600	447946530	18870	18860	18870	18850	64
237	20230615	144500	446739670	18860	18860	18860	18860	70
238	20230615	144400	445419470	18860	18860	18860	18860	75
239	20230615	144300	444004970	18860	18860	18860	18860	86
240	20230615	144200	442383010	18860	18870	18870	18860	21
241	20230615	144100	441986940	18860	18860	18860	18860	674
242	20230615	144000	429275300	18860	18860	18860	18860	45
243	20230615	143900	428426600	18860	18870	18870	18860	274
244	20230615	143800	423256540	18870	18870	18870	18870	0
245	20230615	143700	423256540	18870	18870	18870	18870	86
246	20230615	143600	421633720	18870	18870	18870	18870	45
247	20230615	143500	420784570	18870	18870	18870	18870	46
248	20230615	143400	419916550	18870	18870	18870	18870	37
249	20230615	143300	419218360	18860	18880	18880	18860	43
250	20230615	143200	418406880	18890	18880	18890	18880	134
251	20230615	143100	415876070	18880	18880	18890	18880	85
252	20230615	143000	414271170	18880	18880	18880	18880	2
253	20230615	142900	414233410	18880	18860	18880	18860	116
254	20230615	142800	412045120	18860	18860	18860	18860	45
255	20230615	142700	411196420	18860	18850	18860	18850	92
256	20230615	142600	409461760	18850	18850	18850	18850	0
257	20230615	142500	409461760	18850	18860	18860	18850	124
258	20230615	142400	407123860	18860	18860	18860	18860	93
259	20230615	142300	405369880	18860	18860	18860	18860	51
260	20230615	142200	404408020	18870	18870	18870	18870	74
261	20230615	142100	403011640	18880	18880	18880	18880	18
262	20230615	142000	402671800	18890	18900	18900	18890	62
263	20230615	141900	401500320	18900	18900	18900	18900	46
264	20230615	141800	400630920	18900	18900	18900	18900	67
265	20230615	141700	399364620	18900	18900	18900	18900	245
266	20230615	141600	394734120	18900	18900	18900	18900	78
267	20230615	141500	393259920	18910	18910	18910	18910	58
268	20230615	141400	392163140	18910	18910	18910	18910	41
269	20230615	141300	391387830	18910	18910	18910	18910	4
270	20230615	141200	391312190	18910	18900	18910	18900	169
271	20230615	141100	388117440	18910	18910	18910	18910	14
272	20230615	141000	387852700	18900	18900	18900	18900	0
273	20230615	140900	387852700	18900	18950	18950	18900	51
274	20230615	140800	386888500	18900	18940	18960	18900	143
275	20230615	140700	384183820	18900	18900	18900	18900	46
276	20230615	140600	383314420	18910	18910	18910	18910	3
277	20230615	140500	383257690	18900	18900	18910	18900	178
278	20230615	140400	379892490	18900	18900	18900	18900	46
279	20230615	140300	379023090	18910	18900	18910	18900	89
280	20230615	140200	377340980	18900	18900	18900	18900	0
281	20230615	140100	377340980	18900	18900	18900	18900	149
282	20230615	140000	374524880	18900	18900	18900	18900	45
283	20230615	135900	373674380	18910	18910	18930	18910	72
284	20230615	135800	372312820	18910	18920	18920	18910	70
285	20230615	135700	370989080	18920	18910	18920	18910	79
286	20230615	135600	369494730	18910	18920	18920	18910	211
287	20230615	135500	365502910	18920	18920	18920	18920	45
288	20230615	135400	364651510	18920	18920	18920	18920	0
289	20230615	135300	364651510	18920	18910	18920	18910	104
290	20230615	135200	362684580	18900	18900	18900	18900	218
291	20230615	135100	358564380	18900	18900	18900	18900	111
292	20230615	135000	356466480	18900	18900	18900	18900	137
293	20230615	134900	353877180	18900	18900	18900	18890	96
294	20230615	134800	352063050	18900	18900	18900	18900	185
295	20230615	134700	348566550	18900	18900	18900	18900	0
296	20230615	134600	348566550	18900	18900	18900	18900	45
297	20230615	134500	347716050	18900	18940	18950	18900	86
298	20230615	134400	346089040	18900	18900	18900	18900	86
299	20230615	134300	344463640	18900	18950	18950	18900	17
300	20230615	134200	344142240	18900	18950	18950	18900	46
301	20230615	134100	343272790	18960	18900	18960	18900	86
302	20230615	134000	341645280	18900	18900	18900	18900	91
303	20230615	133900	339925380	18890	18890	18890	18890	0
304	20230615	133800	339925380	18890	18880	18890	18880	88
305	20230615	133700	338263210	18870	18890	18890	18870	123
306	20230615	133600	335940650	18880	18890	18890	18880	37
307	20230615	133500	335242010	18890	18890	18890	18890	2
308	20230615	133400	335204230	18880	18880	18890	18880	129
309	20230615	133300	332768430	18880	18880	18880	18880	73
310	20230615	133200	331390190	18880	18880	18880	18880	67
311	20230615	133100	330125230	18880	18880	18880	18880	15
312	20230615	133000	329842030	18880	18900	18900	18880	218
313	20230615	132900	325724970	18890	18880	18890	18880	120
314	20230615	132800	323458990	18880	18880	18880	18880	88
315	20230615	132700	321797550	18900	18880	18900	18880	12
316	20230615	132600	321570970	18880	18910	18910	18850	220
317	20230615	132500	317420920	18910	18940	18940	18900	1129
318	20230615	132400	296076200	18920	18920	18920	18920	69
319	20230615	132300	294770720	18920	18920	18920	18920	35
320	20230615	132200	294108520	18920	18970	18970	18920	558
321	20230615	132100	283536030	18960	18960	18960	18960	46
322	20230615	132000	282663870	18970	18980	18980	18970	287
323	20230615	131900	277219280	18970	18970	18970	18970	0
324	20230615	131800	277219280	18970	18980	18980	18970	81
325	20230615	131700	275682160	18980	18980	18990	18980	86
326	20230615	131600	274049830	18990	19000	19000	18990	25
327	20230615	131500	273575070	18990	18990	18990	18990	36
328	20230615	131400	272891430	19000	19020	19110	19000	65
329	20230615	131300	271655040	19000	19000	19000	19000	429
330	20230615	131200	263504040	19010	19010	19010	19010	322
331	20230615	131100	257382820	19010	19020	19020	19010	50
332	20230615	131000	256432170	19020	19030	19030	19020	363
333	20230615	130900	249526950	19030	19030	19030	19030	110
334	20230615	130800	247433650	19080	19030	19080	19030	55
335	20230615	130700	246386950	19030	19030	19030	19030	35
336	20230615	130600	245720900	19030	19080	19080	19030	47
337	20230615	130500	244826440	19030	19090	19090	19030	133
338	20230615	130400	242295160	19040	19040	19040	19040	0
339	20230615	130300	242295160	19040	19040	19040	19040	27
340	20230615	130200	241781080	19040	19050	19050	19040	7
341	20230615	130100	241647740	19110	19110	19110	19110	5
342	20230615	130000	241552190	19110	19110	19110	19110	0
343	20230615	125900	241552190	19110	19110	19110	19110	0
344	20230615	125800	241552190	19110	19110	19110	19110	0
345	20230615	125700	241552190	19110	19110	19110	19110	0
346	20230615	125600	241552190	19110	19110	19110	19110	0
347	20230615	125500	241552190	19110	19110	19110	19110	0
348	20230615	125400	241552190	19110	19110	19110	19110	15
349	20230615	125300	241265540	19110	19110	19110	19110	0
350	20230615	125200	241265540	19110	19110	19110	19110	0
351	20230615	125100	241265540	19110	19110	19110	19110	0
352	20230615	125000	241265540	19110	19100	19110	19100	99
353	20230615	124900	239373980	19110	19110	19110	19110	0
354	20230615	124800	239373980	19110	19110	19110	19110	0
355	20230615	124700	239373980	19110	19110	19110	19110	0
356	20230615	124600	239373980	19110	19110	19110	19110	0
357	20230615	124500	239373980	19110	19110	19110	19110	0
358	20230615	124400	239373980	19110	19110	19110	19110	0
359	20230615	124300	239373980	19110	19110	19110	19110	0
360	20230615	124200	239373980	19110	19110	19110	19110	0
361	20230615	124100	239373980	19110	19110	19110	19110	0
362	20230615	124000	239373980	19110	19110	19110	19110	0
363	20230615	123900	239373980	19110	19110	19110	19110	0
364	20230615	123800	239373980	19110	19110	19110	19110	0
365	20230615	123700	239373980	19110	19110	19110	19110	40
366	20230615	123600	238609580	19110	19110	19110	19110	1
367	20230615	123500	238590470	19050	19050	19050	19050	30
368	20230615	123400	238018970	19050	19050	19050	19050	2
369	20230615	123300	237980870	19050	19050	19050	19050	0
370	20230615	123200	237980870	19050	19050	19050	19050	0
371	20230615	123100	237980870	19050	19050	19050	19050	0
372	20230615	123000	237980870	19050	19050	19050	19050	77
373	20230615	122900	236514020	19050	19050	19050	19050	9
374	20230615	122800	236342570	19030	19030	19030	19030	0
375	20230615	122700	236342570	19030	19030	19030	19030	0
376	20230615	122600	236342570	19030	19030	19030	19030	0
377	20230615	122500	236342570	19030	19030	19030	19030	26
378	20230615	122400	235847790	19030	19030	19030	19030	7
379	20230615	122300	235714580	19030	19030	19030	19030	0
380	20230615	122200	235714580	19030	19030	19030	19030	0
381	20230615	122100	235714580	19030	19030	19030	19030	0
382	20230615	122000	235714580	19030	19050	19050	19030	238
383	20230615	121900	231184730	19080	19080	19080	19080	1
384	20230615	121800	231165650	19050	19050	19050	19050	0
385	20230615	121700	231165650	19050	19050	19050	19050	0
386	20230615	121600	231165650	19050	19050	19050	19050	0
387	20230615	121500	231165650	19050	19060	19060	19050	40
388	20230615	121400	230403480	19060	19060	19060	19060	0
389	20230615	121300	230403480	19060	19060	19060	19060	0
390	20230615	121200	230403480	19060	19060	19060	19060	26
391	20230615	121100	229907920	19110	19110	19110	19110	0
392	20230615	121000	229907920	19110	19110	19110	19110	0
393	20230615	120900	229907920	19110	19110	19110	19110	0
394	20230615	120800	229907920	19110	19110	19110	19110	0
395	20230615	120700	229907920	19110	19110	19110	19110	0
396	20230615	120600	229907920	19110	19110	19110	19110	0
397	20230615	120500	229907920	19110	19110	19110	19110	0
398	20230615	120400	229907920	19110	19110	19110	19110	0
399	20230615	120300	229907920	19110	19110	19110	19110	0
400	20230615	120200	229907920	19110	19110	19110	19110	0
401	20230615	120100	229907920	19110	19110	19110	19110	1
402	20230615	120000	229888810	19040	19040	19040	19040	24
403	20230615	115900	229431850	19040	19040	19040	19040	0
404	20230615	115800	229431850	19040	19050	19050	19040	191
405	20230615	115700	225795200	19120	19120	19120	19120	0
406	20230615	115600	225795200	19120	19120	19120	19120	0
407	20230615	115500	225795200	19120	19120	19120	19120	0
408	20230615	115400	225795200	19120	19120	19120	19120	0
409	20230615	115300	225795200	19120	19120	19120	19120	0
410	20230615	115200	225795200	19120	19030	19120	19020	134
411	20230615	115100	223245060	19070	19070	19070	19070	70
412	20230615	115000	221910160	19120	19120	19120	19120	1
413	20230615	114900	221891040	19070	19120	19120	19070	24
414	20230615	114800	221433310	19070	19070	19070	19070	7
415	20230615	114700	221299820	19070	19070	19070	19070	0
416	20230615	114600	221299820	19070	19070	19070	19070	0
417	20230615	114500	221299820	19070	19070	19070	19070	0
418	20230615	114400	221299820	19070	19070	19070	19070	0
419	20230615	114300	221299820	19070	19070	19070	19070	0
420	20230615	114200	221299820	19070	19070	19070	19070	0
421	20230615	114100	221299820	19070	19070	19070	19070	0
422	20230615	114000	221299820	19070	19070	19070	19070	0
423	20230615	113900	221299820	19070	19070	19070	19070	100
424	20230615	113800	219392820	19070	19070	19070	19070	1
425	20230615	113700	219373750	19020	19020	19020	19020	0
426	20230615	113600	219373750	19020	19020	19020	19020	233
427	20230615	113500	214942090	19000	19020	19020	19000	100
428	20230615	113400	213041490	19020	19020	19020	19020	0
429	20230615	113300	213041490	19020	19020	19020	19020	0
430	20230615	113200	213041490	19020	19020	19020	19020	0
431	20230615	113100	213041490	19020	19020	19020	19020	0
432	20230615	113000	213041490	19020	19020	19020	19020	0
433	20230615	112900	213041490	19020	19020	19020	19020	0
434	20230615	112800	213041490	19020	19020	19020	19020	0
435	20230615	112700	213041490	19020	19020	19020	19020	0
436	20230615	112600	213041490	19020	19020	19020	19020	13
437	20230615	112500	212794230	19020	19020	19020	19020	3
438	20230615	112400	212737170	19000	19000	19000	19000	0
439	20230615	112300	212737170	19000	19000	19000	19000	0
440	20230615	112200	212737170	19000	19000	19000	19000	0
441	20230615	112100	212737170	19000	18990	19000	18990	200
442	20230615	112000	208937190	18990	18990	18990	18990	23
443	20230615	111900	208500420	18990	18960	18990	18960	103
444	20230615	111800	206547150	18950	18950	18950	18950	25
445	20230615	111700	206073400	18950	18990	18990	18950	510
446	20230615	111600	196405600	18960	18960	18960	18960	0
447	20230615	111500	196405600	18960	18960	18960	18960	164
448	20230615	111400	193296160	18960	18960	18960	18960	19
449	20230615	111300	192935920	18960	19000	19000	18960	107
450	20230615	111200	190907060	18990	18990	18990	18990	0
451	20230615	111100	190907060	18990	19020	19020	18990	1169
452	20230615	111000	168694380	19020	19030	19030	19020	11
453	20230615	110900	168485150	19020	19020	19020	19020	0
454	20230615	110800	168485150	19020	19040	19040	19020	497
455	20230615	110700	159028370	19050	19050	19050	19050	52
456	20230615	110600	158037770	19070	19070	19070	19070	48
457	20230615	110500	157122410	19040	19040	19040	19040	0
458	20230615	110400	157122410	19040	19040	19040	19040	0
459	20230615	110300	157122410	19040	19040	19040	19040	0
460	20230615	110200	157122410	19040	19040	19040	19040	0
461	20230615	110100	157122410	19040	19070	19070	19040	59
462	20230615	110000	155998960	19070	19050	19070	19030	331
463	20230615	105900	149695180	19050	19070	19070	19050	1194
464	20230615	105800	126942570	19070	19070	19070	19070	0
465	20230615	105700	126942570	19070	19070	19070	19070	0
466	20230615	105600	126942570	19070	19070	19070	19070	23
467	20230615	105500	126503960	19060	19060	19060	19060	0
468	20230615	105400	126503960	19060	19060	19060	19060	0
469	20230615	105300	126503960	19060	19060	19060	19060	0
470	20230615	105200	126503960	19060	19060	19060	19060	0
471	20230615	105100	126503960	19060	19060	19060	19060	35
472	20230615	105000	125836860	19070	19090	19090	19070	517
473	20230615	104900	115974270	19070	19080	19080	19070	200
474	20230615	104800	112158470	19200	19200	19200	19200	0
475	20230615	104700	112158470	19200	19200	19200	19200	0
476	20230615	104600	112158470	19200	19200	19200	19200	0
477	20230615	104500	112158470	19200	19200	19200	19200	0
478	20230615	104400	112158470	19200	19200	19200	19200	0
479	20230615	104300	112158470	19200	19200	19200	19200	0
480	20230615	104200	112158470	19200	19200	19200	19200	0
481	20230615	104100	112158470	19200	19200	19200	19200	0
482	20230615	104000	112158470	19200	19200	19200	19200	0
483	20230615	103900	112158470	19200	19170	19200	19170	490
484	20230615	103800	102760280	19080	19080	19080	19080	0
485	20230615	103700	102760280	19080	19080	19080	19080	0
486	20230615	103600	102760280	19080	19080	19080	19080	0
487	20230615	103500	102760280	19080	19080	19080	19080	0
488	20230615	103400	102760280	19080	19090	19090	19080	27
489	20230615	103300	102244860	19080	19080	19080	19080	25
490	20230615	103200	101767860	19080	19080	19080	19080	0
491	20230615	103100	101767860	19080	19080	19080	19080	0
492	20230615	103000	101767860	19080	19080	19080	19080	0
493	20230615	102900	101767860	19080	19080	19080	19080	0
494	20230615	102800	101767860	19080	19080	19080	19080	115
495	20230615	102700	99573660	19080	19080	19080	19080	0
496	20230615	102600	99573660	19080	19080	19080	19080	107
497	20230615	102500	97532100	19080	19080	19080	19080	0
498	20230615	102400	97532100	19080	19080	19080	19080	0
499	20230615	102300	97532100	19080	19090	19090	19080	286
500	20230615	102200	92072630	19090	19110	19110	19090	838
501	20230615	102100	76062400	19110	19110	19110	19110	0
502	20230615	102000	76062400	19110	19110	19110	19110	0
503	20230615	101900	76062400	19110	19110	19110	19110	70
504	20230615	101800	74724700	19110	19110	19110	19110	0
505	20230615	101700	74724700	19110	19130	19130	19110	559
506	20230615	101600	64032860	19130	19130	19130	19130	0
507	20230615	101500	64032860	19130	19150	19150	19130	571
508	20230615	101400	53101910	19160	19160	19160	19160	0
509	20230615	101300	53101910	19160	19160	19160	19160	1
510	20230615	101200	53082750	19150	19150	19150	19150	0
511	20230615	101100	53082750	19150	19150	19150	19150	18
512	20230615	101000	52738050	19150	19150	19150	19150	0
513	20230615	100900	52738050	19150	19150	19150	19150	0
514	20230615	100800	52738050	19150	19150	19150	19150	2
515	20230615	100700	52699750	19140	19140	19140	19140	0
516	20230615	100600	52699750	19140	19150	19150	19140	25
517	20230615	100500	52221230	19150	19150	19150	19150	0
518	20230615	100400	52221230	19150	19150	19150	19150	0
519	20230615	100300	52221230	19150	19150	19150	19150	0
520	20230615	100200	52221230	19150	19150	19150	19150	0
521	20230615	100100	52221230	19150	19150	19150	19150	4
522	20230615	100000	52144630	19140	19140	19140	19140	0
523	20230615	095900	52144630	19140	19140	19140	19140	0
524	20230615	095800	52144630	19140	19140	19140	19140	23
525	20230615	095700	51704410	19150	19150	19150	19150	0
526	20230615	095600	51704410	19150	19150	19150	19150	106
527	20230615	095500	49674510	19150	19150	19150	19150	157
528	20230615	095400	46667960	19160	19180	19180	19160	406
529	20230615	095300	38885820	19200	19200	19200	19200	0
530	20230615	095200	38885820	19200	19200	19200	19200	0
531	20230615	095100	38885820	19200	19200	19200	19200	0
532	20230615	095000	38885820	19200	19210	19210	19200	54
533	20230615	094900	37848970	19210	19210	19210	19210	0
534	20230615	094800	37848970	19210	19210	19210	19210	3
535	20230615	094700	37791340	19200	19200	19200	19200	3
536	20230615	094600	37733740	19200	19200	19200	19200	51
537	20230615	094500	36754540	19200	19200	19200	19200	113
538	20230615	094400	34584940	19200	19200	19200	19170	102
539	20230615	094300	32626570	19200	19200	19200	19200	5
540	20230615	094200	32530570	19200	19200	19200	19200	3
541	20230615	094100	32472970	19200	19170	19200	19170	13
542	20230615	094000	32223400	19200	19200	19200	19200	0
543	20230615	093900	32223400	19200	19200	19200	19200	0
544	20230615	093800	32223400	19200	19190	19200	19190	302
545	20230615	093700	26427470	19190	19190	19190	19190	0
546	20230615	093600	26427470	19190	19130	19190	19130	39
547	20230615	093500	25681340	19120	19120	19120	19120	0
548	20230615	093400	25681340	19120	19120	19120	19120	22
549	20230615	093300	25260700	19120	19130	19130	19120	41
550	20230615	093200	24476380	19190	19130	19190	19130	31
551	20230615	093100	23883290	19130	19130	19130	19130	170
552	20230615	093000	20631190	19130	19130	19130	19130	1
553	20230615	092900	20612060	19130	19190	19190	19130	2
554	20230615	092800	20573740	19140	19140	19140	19140	7
555	20230615	092700	20439760	19130	19130	19130	19130	0
556	20230615	092600	20439760	19130	19130	19130	19130	0
557	20230615	092500	20439760	19130	19130	19130	19130	1
558	20230615	092400	20420630	19130	19130	19130	19130	0
559	20230615	092300	20420630	19130	19130	19130	19130	0
560	20230615	092200	20420630	19130	19190	19190	19130	2
561	20230615	092100	20382310	19190	19190	19190	19190	100
562	20230615	092000	18463310	19190	19130	19190	19130	2
563	20230615	091900	18424990	19120	19120	19120	19120	0
564	20230615	091800	18424990	19120	19120	19120	19120	1
565	20230615	091700	18405870	19120	19120	19120	19120	0
566	20230615	091600	18405870	19120	19120	19120	19120	1
567	20230615	091500	18386750	19120	19120	19120	19120	34
568	20230615	091400	17736670	19120	19120	19120	19120	0
569	20230615	091300	17736670	19120	19120	19120	19120	1
570	20230615	091200	17717550	19210	19190	19210	19190	2
571	20230615	091100	17679150	19110	19110	19110	19110	0
572	20230615	091000	17679150	19110	19110	19110	19110	1
573	20230615	090900	17660040	19110	19110	19110	19110	101
574	20230615	090800	15729930	19110	19110	19110	19110	10
575	20230615	090700	15538830	19110	19200	19200	19110	39
576	20230615	090600	14790120	19200	19200	19200	19200	0
577	20230615	090500	14790120	19200	19190	19210	19190	214
578	20230615	090400	10680380	19200	19200	19200	19200	5
579	20230615	090300	10584380	19090	19200	19200	19090	5
580	20230615	090200	10488490	19220	19220	19220	19220	0
581	20230615	090100	10488490	19220	19100	19220	19060	283
582	20230615	090000	5080600	19100	19100	19100	19100	266