KissMeData/271980/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202400	135005450	18870	18870	18870	18870	386
3	20230616	202300	135005450	18870	18870	18870	18870	0
4	20230616	202200	135005450	18870	18870	18870	18870	0
5	20230616	202100	135005450	18870	18870	18870	18870	0
6	20230616	202000	135005450	18870	18870	18870	18870	0
7	20230616	201900	135005450	18870	18870	18870	18870	0
8	20230616	201800	135005450	18870	18870	18870	18870	0
9	20230616	201700	135005450	18870	18870	18870	18870	0
10	20230616	201600	135005450	18870	18870	18870	18870	0
11	20230616	201500	135005450	18870	18870	18870	18870	0
12	20230616	201400	135005450	18870	18870	18870	18870	0
13	20230616	201300	135005450	18870	18870	18870	18870	0
14	20230616	201200	135005450	18870	18870	18870	18870	0
15	20230616	201100	135005450	18870	18870	18870	18870	0
16	20230616	201000	135005450	18870	18870	18870	18870	0
17	20230616	200900	135005450	18870	18870	18870	18870	0
18	20230616	200800	135005450	18870	18870	18870	18870	0
19	20230616	200700	135005450	18870	18870	18870	18870	0
20	20230616	200600	135005450	18870	18870	18870	18870	0
21	20230616	200500	135005450	18870	18870	18870	18870	0
22	20230616	200400	135005450	18870	18870	18870	18870	0
23	20230616	200300	135005450	18870	18870	18870	18870	0
24	20230616	200200	135005450	18870	18870	18870	18870	0
25	20230616	200100	135005450	18870	18870	18870	18870	0
26	20230616	200000	135005450	18870	18870	18870	18870	0
27	20230616	195900	135005450	18870	18870	18870	18870	0
28	20230616	195800	135005450	18870	18870	18870	18870	0
29	20230616	195700	135005450	18870	18870	18870	18870	0
30	20230616	195600	135005450	18870	18870	18870	18870	0
31	20230616	195500	135005450	18870	18870	18870	18870	0
32	20230616	195400	135005450	18870	18870	18870	18870	386
33	20230616	195300	135005450	18870	18870	18870	18870	0
34	20230616	195200	135005450	18870	18870	18870	18870	0
35	20230616	195100	135005450	18870	18870	18870	18870	0
36	20230616	195000	135005450	18870	18870	18870	18870	0
37	20230616	194900	135005450	18870	18870	18870	18870	0
38	20230616	194800	135005450	18870	18870	18870	18870	0
39	20230616	194700	135005450	18870	18870	18870	18870	0
40	20230616	194600	135005450	18870	18870	18870	18870	0
41	20230616	194500	135005450	18870	18870	18870	18870	0
42	20230616	194400	135005450	18870	18870	18870	18870	0
43	20230616	194300	135005450	18870	18870	18870	18870	0
44	20230616	194200	135005450	18870	18870	18870	18870	0
45	20230616	194100	135005450	18870	18870	18870	18870	0
46	20230616	194000	135005450	18870	18870	18870	18870	0
47	20230616	193900	135005450	18870	18870	18870	18870	0
48	20230616	193800	135005450	18870	18870	18870	18870	0
49	20230616	193700	135005450	18870	18870	18870	18870	0
50	20230616	193600	135005450	18870	18870	18870	18870	0
51	20230616	193500	135005450	18870	18870	18870	18870	0
52	20230616	193400	135005450	18870	18870	18870	18870	0
53	20230616	193300	135005450	18870	18870	18870	18870	0
54	20230616	193200	135005450	18870	18870	18870	18870	0
55	20230616	193100	135005450	18870	18870	18870	18870	0
56	20230616	193000	135005450	18870	18870	18870	18870	0
57	20230616	192900	135005450	18870	18870	18870	18870	0
58	20230616	192800	135005450	18870	18870	18870	18870	0
59	20230616	192700	135005450	18870	18870	18870	18870	0
60	20230616	192600	135005450	18870	18870	18870	18870	0
61	20230616	192500	135005450	18870	18870	18870	18870	0
62	20230616	192400	135005450	18870	18870	18870	18870	386
63	20230616	192300	135005450	18870	18870	18870	18870	0
64	20230616	192200	135005450	18870	18870	18870	18870	0
65	20230616	192100	135005450	18870	18870	18870	18870	0
66	20230616	192000	135005450	18870	18870	18870	18870	0
67	20230616	191900	135005450	18870	18870	18870	18870	0
68	20230616	191800	135005450	18870	18870	18870	18870	0
69	20230616	191700	135005450	18870	18870	18870	18870	0
70	20230616	191600	135005450	18870	18870	18870	18870	0
71	20230616	191500	135005450	18870	18870	18870	18870	0
72	20230616	191400	135005450	18870	18870	18870	18870	0
73	20230616	191300	135005450	18870	18870	18870	18870	0
74	20230616	191200	135005450	18870	18870	18870	18870	0
75	20230616	191100	135005450	18870	18870	18870	18870	0
76	20230616	191000	135005450	18870	18870	18870	18870	0
77	20230616	190900	135005450	18870	18870	18870	18870	0
78	20230616	190800	135005450	18870	18870	18870	18870	0
79	20230616	190700	135005450	18870	18870	18870	18870	0
80	20230616	190600	135005450	18870	18870	18870	18870	0
81	20230616	190500	135005450	18870	18870	18870	18870	0
82	20230616	190400	135005450	18870	18870	18870	18870	0
83	20230616	190300	135005450	18870	18870	18870	18870	0
84	20230616	190200	135005450	18870	18870	18870	18870	0
85	20230616	190100	135005450	18870	18870	18870	18870	0
86	20230616	190000	135005450	18870	18870	18870	18870	0
87	20230616	185900	135005450	18870	18870	18870	18870	0
88	20230616	185800	135005450	18870	18870	18870	18870	0
89	20230616	185700	135005450	18870	18870	18870	18870	0
90	20230616	185600	135005450	18870	18870	18870	18870	0
91	20230616	185500	135005450	18870	18870	18870	18870	0
92	20230616	185400	135005450	18870	18870	18870	18870	386
93	20230616	185300	135005450	18870	18870	18870	18870	0
94	20230616	185200	135005450	18870	18870	18870	18870	0
95	20230616	185100	135005450	18870	18870	18870	18870	0
96	20230616	185000	135005450	18870	18870	18870	18870	0
97	20230616	184900	135005450	18870	18870	18870	18870	0
98	20230616	184800	135005450	18870	18870	18870	18870	0
99	20230616	184700	135005450	18870	18870	18870	18870	0
100	20230616	184600	135005450	18870	18870	18870	18870	0
101	20230616	184500	135005450	18870	18870	18870	18870	0
102	20230616	184400	135005450	18870	18870	18870	18870	0
103	20230616	184300	135005450	18870	18870	18870	18870	0
104	20230616	184200	135005450	18870	18870	18870	18870	0
105	20230616	184100	135005450	18870	18870	18870	18870	0
106	20230616	184000	135005450	18870	18870	18870	18870	0
107	20230616	183900	135005450	18870	18870	18870	18870	0
108	20230616	183800	135005450	18870	18870	18870	18870	0
109	20230616	183700	135005450	18870	18870	18870	18870	0
110	20230616	183600	135005450	18870	18870	18870	18870	0
111	20230616	183500	135005450	18870	18870	18870	18870	0
112	20230616	183400	135005450	18870	18870	18870	18870	0
113	20230616	183300	135005450	18870	18870	18870	18870	0
114	20230616	183200	135005450	18870	18870	18870	18870	0
115	20230616	183100	135005450	18870	18870	18870	18870	0
116	20230616	183000	135005450	18870	18870	18870	18870	0
117	20230616	182900	135005450	18870	18870	18870	18870	0
118	20230616	182800	135005450	18870	18870	18870	18870	0
119	20230616	182700	135005450	18870	18870	18870	18870	0
120	20230616	182600	135005450	18870	18870	18870	18870	0
121	20230616	182500	135005450	18870	18870	18870	18870	0
122	20230616	182400	135005450	18870	18870	18870	18870	386
123	20230616	182300	135005450	18870	18870	18870	18870	0
124	20230616	182200	135005450	18870	18870	18870	18870	0
125	20230616	182100	135005450	18870	18870	18870	18870	0
126	20230616	182000	135005450	18870	18870	18870	18870	0
127	20230616	181900	135005450	18870	18870	18870	18870	0
128	20230616	181800	135005450	18870	18870	18870	18870	0
129	20230616	181700	135005450	18870	18870	18870	18870	0
130	20230616	181600	135005450	18870	18870	18870	18870	0
131	20230616	181500	135005450	18870	18870	18870	18870	0
132	20230616	181400	135005450	18870	18870	18870	18870	0
133	20230616	181300	135005450	18870	18870	18870	18870	0
134	20230616	181200	135005450	18870	18870	18870	18870	0
135	20230616	181100	135005450	18870	18870	18870	18870	0
136	20230616	181000	135005450	18870	18870	18870	18870	0
137	20230616	180900	135005450	18870	18870	18870	18870	0
138	20230616	180800	135005450	18870	18870	18870	18870	0
139	20230616	180700	135005450	18870	18870	18870	18870	0
140	20230616	180600	135005450	18870	18870	18870	18870	0
141	20230616	180500	135005450	18870	18870	18870	18870	0
142	20230616	180400	135005450	18870	18870	18870	18870	0
143	20230616	180300	135005450	18870	18870	18870	18870	0
144	20230616	180200	135005450	18870	18870	18870	18870	0
145	20230616	180100	135005450	18870	18870	18870	18870	0
146	20230616	180000	135005450	18870	18870	18870	18870	0
147	20230616	175900	135005450	18870	18870	18870	18870	0
148	20230616	175800	135005450	18870	18870	18870	18870	0
149	20230616	175700	135005450	18870	18870	18870	18870	0
150	20230616	175600	135005450	18870	18870	18870	18870	0
151	20230616	175500	135005450	18870	18870	18870	18870	0
152	20230616	175400	135005450	18870	18870	18870	18870	386
153	20230616	175300	135005450	18870	18870	18870	18870	0
154	20230616	175200	135005450	18870	18870	18870	18870	0
155	20230616	175100	135005450	18870	18870	18870	18870	0
156	20230616	175000	135005450	18870	18870	18870	18870	0
157	20230616	174900	135005450	18870	18870	18870	18870	0
158	20230616	174800	135005450	18870	18870	18870	18870	0
159	20230616	174700	135005450	18870	18870	18870	18870	0
160	20230616	174600	135005450	18870	18870	18870	18870	0
161	20230616	174500	135005450	18870	18870	18870	18870	0
162	20230616	174400	135005450	18870	18870	18870	18870	0
163	20230616	174300	135005450	18870	18870	18870	18870	0
164	20230616	174200	135005450	18870	18870	18870	18870	0
165	20230616	174100	135005450	18870	18870	18870	18870	0
166	20230616	174000	135005450	18870	18870	18870	18870	0
167	20230616	173900	135005450	18870	18870	18870	18870	0
168	20230616	173800	135005450	18870	18870	18870	18870	0
169	20230616	173700	135005450	18870	18870	18870	18870	0
170	20230616	173600	135005450	18870	18870	18870	18870	0
171	20230616	173500	135005450	18870	18870	18870	18870	0
172	20230616	173400	135005450	18870	18870	18870	18870	0
173	20230616	173300	135005450	18870	18870	18870	18870	0
174	20230616	173200	135005450	18870	18870	18870	18870	0
175	20230616	173100	135005450	18870	18870	18870	18870	0
176	20230616	173000	135005450	18870	18870	18870	18870	0
177	20230616	172900	135005450	18870	18870	18870	18870	0
178	20230616	172800	135005450	18870	18870	18870	18870	0
179	20230616	172700	135005450	18870	18870	18870	18870	0
180	20230616	172600	135005450	18870	18870	18870	18870	0
181	20230616	172500	135005450	18870	18870	18870	18870	0
182	20230616	172400	135005450	18870	18870	18870	18870	386
183	20230616	172300	135005450	18870	18870	18870	18870	0
184	20230616	172200	135005450	18870	18870	18870	18870	0
185	20230616	172100	135005450	18870	18870	18870	18870	0
186	20230616	172000	135005450	18870	18870	18870	18870	0
187	20230616	171900	135005450	18870	18870	18870	18870	0
188	20230616	171800	135005450	18870	18870	18870	18870	0
189	20230616	171700	135005450	18870	18870	18870	18870	0
190	20230616	171600	135005450	18870	18870	18870	18870	0
191	20230616	171500	135005450	18870	18870	18870	18870	0
192	20230616	171400	135005450	18870	18870	18870	18870	0
193	20230616	171300	135005450	18870	18870	18870	18870	0
194	20230616	171200	135005450	18870	18870	18870	18870	0
195	20230616	171100	135005450	18870	18870	18870	18870	0
196	20230616	171000	135005450	18870	18870	18870	18870	0
197	20230616	170900	135005450	18870	18870	18870	18870	0
198	20230616	170800	135005450	18870	18870	18870	18870	0
199	20230616	170700	135005450	18870	18870	18870	18870	0
200	20230616	170600	135005450	18870	18870	18870	18870	0
201	20230616	170500	135005450	18870	18870	18870	18870	0
202	20230616	170400	135005450	18870	18870	18870	18870	0
203	20230616	170300	135005450	18870	18870	18870	18870	0
204	20230616	170200	135005450	18870	18870	18870	18870	0
205	20230616	170100	135005450	18870	18870	18870	18870	0
206	20230616	170000	135005450	18870	18870	18870	18870	0
207	20230616	165900	135005450	18870	18870	18870	18870	0
208	20230616	165800	135005450	18870	18870	18870	18870	0
209	20230616	165700	135005450	18870	18870	18870	18870	0
210	20230616	165600	135005450	18870	18870	18870	18870	0
211	20230616	165500	135005450	18870	18870	18870	18870	0
212	20230616	165400	135005450	18870	18870	18870	18870	386
213	20230616	165300	135005450	18870	18870	18870	18870	0
214	20230616	165200	135005450	18870	18870	18870	18870	0
215	20230616	165100	135005450	18870	18870	18870	18870	0
216	20230616	165000	135005450	18870	18870	18870	18870	0
217	20230616	164900	135005450	18870	18870	18870	18870	0
218	20230616	164800	135005450	18870	18870	18870	18870	0
219	20230616	164700	135005450	18870	18870	18870	18870	0
220	20230616	164600	135005450	18870	18870	18870	18870	0
221	20230616	164500	135005450	18870	18870	18870	18870	0
222	20230616	164400	135005450	18870	18870	18870	18870	0
223	20230616	164300	135005450	18870	18870	18870	18870	0
224	20230616	164200	135005450	18870	18870	18870	18870	0
225	20230616	164100	135005450	18870	18870	18870	18870	0
226	20230616	164000	135005450	18870	18870	18870	18870	0
227	20230616	163900	135005450	18870	18870	18870	18870	0
228	20230616	163800	135005450	18870	18870	18870	18870	0
229	20230616	163700	135005450	18870	18870	18870	18870	0
230	20230616	163600	135005450	18870	18870	18870	18870	0
231	20230616	163500	135005450	18870	18870	18870	18870	0
232	20230616	163400	135005450	18870	18870	18870	18870	0
233	20230616	163300	135005450	18870	18870	18870	18870	0
234	20230616	163200	135005450	18870	18870	18870	18870	0
235	20230616	163100	135005450	18870	18870	18870	18870	0
236	20230616	163000	135005450	18870	18870	18870	18870	0
237	20230616	162900	135005450	18870	18870	18870	18870	0
238	20230616	162800	135005450	18870	18870	18870	18870	0
239	20230616	162700	135005450	18870	18870	18870	18870	0
240	20230616	162600	135005450	18870	18870	18870	18870	0
241	20230616	162500	135005450	18870	18870	18870	18870	0
242	20230616	162400	135005450	18870	18870	18870	18870	386
243	20230616	162300	135005450	18870	18870	18870	18870	0
244	20230616	162200	135005450	18870	18870	18870	18870	0
245	20230616	162100	135005450	18870	18870	18870	18870	0
246	20230616	162000	135005450	18870	18870	18870	18870	0
247	20230616	161900	135005450	18870	18870	18870	18870	0
248	20230616	161800	135005450	18870	18870	18870	18870	0
249	20230616	161700	135005450	18870	18870	18870	18870	0
250	20230616	161600	135005450	18870	18870	18870	18870	0
251	20230616	161500	135005450	18870	18870	18870	18870	0
252	20230616	161400	135005450	18870	18870	18870	18870	0
253	20230616	161300	135005450	18870	18870	18870	18870	0
254	20230616	161200	135005450	18870	18870	18870	18870	0
255	20230616	161100	135005450	18870	18870	18870	18870	0
256	20230616	161000	135005450	18870	18870	18870	18870	0
257	20230616	160900	135005450	18870	18870	18870	18870	0
258	20230616	160800	135005450	18870	18870	18870	18870	0
259	20230616	160700	135005450	18870	18870	18870	18870	0
260	20230616	160600	135005450	18870	18870	18870	18870	0
261	20230616	160500	135005450	18870	18870	18870	18870	0
262	20230616	160400	135005450	18870	18870	18870	18870	0
263	20230616	160300	135005450	18870	18870	18870	18870	0
264	20230616	160200	135005450	18870	18870	18870	18870	0
265	20230616	160100	135005450	18870	18870	18870	18870	0
266	20230616	160000	135005450	18870	18870	18870	18870	0
267	20230616	155900	135005450	18870	18870	18870	18870	0
268	20230616	155800	135005450	18870	18870	18870	18870	0
269	20230616	155700	135005450	18870	18870	18870	18870	0
270	20230616	155600	135005450	18870	18870	18870	18870	0
271	20230616	155500	135005450	18870	18870	18870	18870	0
272	20230616	155400	135005450	18870	18870	18870	18870	386
273	20230616	155300	135005450	18870	18870	18870	18870	0
274	20230616	155200	135005450	18870	18870	18870	18870	0
275	20230616	155100	135005450	18870	18870	18870	18870	0
276	20230616	155000	135005450	18870	18870	18870	18870	0
277	20230616	154900	135005450	18870	18870	18870	18870	0
278	20230616	154800	135005450	18870	18870	18870	18870	0
279	20230616	154700	135005450	18870	18870	18870	18870	0
280	20230616	154600	135005450	18870	18870	18870	18870	0
281	20230616	154500	135005450	18870	18870	18870	18870	0
282	20230616	154400	135005450	18870	18870	18870	18870	0
283	20230616	154300	135005450	18870	18870	18870	18870	0
284	20230616	154200	135005450	18870	18870	18870	18870	0
285	20230616	154100	135005450	18870	18870	18870	18870	0
286	20230616	154000	135005450	18870	18870	18870	18870	0
287	20230616	153900	135005450	18870	18870	18870	18870	0
288	20230616	153800	135005450	18870	18870	18870	18870	0
289	20230616	153700	135005450	18870	18870	18870	18870	0
290	20230616	153600	135005450	18870	18870	18870	18870	0
291	20230616	153500	135005450	18870	18870	18870	18870	0
292	20230616	153400	135005450	18870	18870	18870	18870	0
293	20230616	153300	135005450	18870	18870	18870	18870	0
294	20230616	153200	135005450	18870	18870	18870	18870	0
295	20230616	153100	135005450	18870	18870	18870	18870	0
296	20230616	153000	135005450	18870	18870	18870	18870	386
297	20230616	152900	127721630	18940	18940	18940	18940	0
298	20230616	152800	127721630	18940	18940	18940	18940	0
299	20230616	152700	127721630	18940	18940	18940	18940	0
300	20230616	152600	127721630	18940	18940	18940	18940	0
301	20230616	152500	127721630	18940	18940	18940	18940	0
302	20230616	152400	127721630	18940	18940	18940	18940	0
303	20230616	152300	127721630	18940	18940	18940	18940	0
304	20230616	152200	127721630	18940	18940	18940	18940	0
305	20230616	152100	127721630	18940	18940	18940	18940	0
306	20230616	152000	127721630	18940	18940	18940	18940	0
307	20230616	151900	127721630	18940	18920	18940	18880	14
308	20230616	151800	127457200	18970	18970	18970	18970	1
309	20230616	151700	127438230	18970	18880	18970	18880	51
310	20230616	151600	126475020	18970	18890	18970	18890	6
311	20230616	151500	126361600	18890	18890	18890	18890	0
312	20230616	151400	126361600	18890	18890	18890	18890	1
313	20230616	151300	126342710	18890	18900	18970	18890	19
314	20230616	151200	125983300	18880	18880	18880	18880	1
315	20230616	151100	125964420	18880	18890	18890	18880	92
316	20230616	151000	124227160	18900	18890	18900	18890	18
317	20230616	150900	123887110	18890	18890	18890	18890	50
318	20230616	150800	122942610	18890	18890	18890	18890	3
319	20230616	150700	122885940	18890	18890	18890	18890	52
320	20230616	150600	121903660	18890	18890	18890	18890	16
321	20230616	150500	121601420	18900	18900	18900	18900	0
322	20230616	150400	121601420	18900	18900	18900	18900	0
323	20230616	150300	121601420	18900	18900	18900	18900	1
324	20230616	150200	121582520	18890	18890	18890	18890	7
325	20230616	150100	121450290	18890	18890	18890	18890	16
326	20230616	150000	121148050	18900	18900	18900	18900	0
327	20230616	145900	121148050	18900	18900	18900	18900	0
328	20230616	145800	121148050	18900	18910	18910	18890	32
329	20230616	145700	120543400	18900	18900	18900	18900	145
330	20230616	145600	117802900	18900	18930	18930	18900	494
331	20230616	145500	108457390	18920	18920	18920	18920	0
332	20230616	145400	108457390	18920	18920	18920	18920	0
333	20230616	145300	108457390	18920	18920	18920	18920	0
334	20230616	145200	108457390	18920	18920	18920	18920	0
335	20230616	145100	108457390	18920	18930	18930	18920	76
336	20230616	145000	107018960	18930	18940	18940	18930	23
337	20230616	144900	106583560	18930	18930	18930	18930	29
338	20230616	144800	106034590	18960	18960	18960	18960	1
339	20230616	144700	106015630	18930	18930	18930	18930	0
340	20230616	144600	106015630	18930	18930	18930	18930	0
341	20230616	144500	106015630	18930	18930	18930	18930	17
342	20230616	144400	105693820	18970	18970	18970	18970	0
343	20230616	144300	105693820	18970	18970	18970	18970	0
344	20230616	144200	105693820	18970	18970	18970	18970	0
345	20230616	144100	105693820	18970	18950	18970	18950	8
346	20230616	144000	105542200	18930	18950	18950	18930	299
347	20230616	143900	99879600	18940	18940	18940	18940	0
348	20230616	143800	99879600	18940	18940	18940	18940	0
349	20230616	143700	99879600	18940	18940	18940	18940	0
350	20230616	143600	99879600	18940	18940	18940	18940	0
351	20230616	143500	99879600	18940	18940	18940	18940	16
352	20230616	143400	99576560	18950	18950	18950	18950	1
353	20230616	143300	99557610	18940	18940	18940	18940	0
354	20230616	143200	99557610	18940	18940	18940	18940	29
355	20230616	143100	99008350	18950	18950	18950	18950	2
356	20230616	143000	98970450	18940	18940	18940	18940	16
357	20230616	142900	98667410	18950	18950	18950	18950	0
358	20230616	142800	98667410	18950	18950	18950	18950	0
359	20230616	142700	98667410	18950	18940	18950	18940	2
360	20230616	142600	98629520	18950	18950	18950	18950	0
361	20230616	142500	98629520	18950	18950	18950	18950	0
362	20230616	142400	98629520	18950	18950	18950	18950	7
363	20230616	142300	98496870	18940	18940	18940	18940	0
364	20230616	142200	98496870	18940	18940	18940	18940	0
365	20230616	142100	98496870	18940	18940	18940	18940	0
366	20230616	142000	98496870	18940	18940	18940	18940	0
367	20230616	141900	98496870	18940	18940	18940	18940	16
368	20230616	141800	98193830	18940	18940	18940	18940	0
369	20230616	141700	98193830	18940	18940	18940	18940	40
370	20230616	141600	97436230	18940	18940	18940	18940	0
371	20230616	141500	97436230	18940	18940	18940	18940	10
372	20230616	141400	97246830	18940	18940	18940	18940	16
373	20230616	141300	96943790	18970	18970	18970	18970	0
374	20230616	141200	96943790	18970	18970	18970	18970	1
375	20230616	141100	96924820	18970	18970	18970	18970	0
376	20230616	141000	96924820	18970	18970	18970	18970	0
377	20230616	140900	96924820	18970	18970	18970	18970	100
378	20230616	140800	95027820	18930	18930	18930	18930	0
379	20230616	140700	95027820	18930	18930	18930	18930	0
380	20230616	140600	95027820	18930	18930	18930	18930	41
381	20230616	140500	94251690	18930	18930	18930	18930	1
382	20230616	140400	94232760	18930	18930	18930	18930	16
383	20230616	140300	93929880	18920	18920	18920	18920	0
384	20230616	140200	93929880	18920	18920	18920	18920	0
385	20230616	140100	93929880	18920	18920	18920	18920	0
386	20230616	140000	93929880	18920	18920	18920	18920	24
387	20230616	135900	93475800	18920	18940	18940	18920	50
388	20230616	135800	92529760	18940	18940	18940	18920	46
389	20230616	135700	91658920	18930	18930	18930	18930	0
390	20230616	135600	91658920	18930	18930	18930	18930	0
391	20230616	135500	91658920	18930	18930	18930	18930	0
392	20230616	135400	91658920	18930	18930	18930	18930	10
393	20230616	135300	91469620	18920	18920	18920	18920	16
394	20230616	135200	91166900	18930	18930	18930	18930	5
395	20230616	135100	91072250	18930	18930	18930	18930	0
396	20230616	135000	91072250	18930	18930	18930	18930	0
397	20230616	134900	91072250	18930	18930	18930	18930	50
398	20230616	134800	90125750	18920	18920	18920	18920	16
399	20230616	134700	89823030	18920	18940	18940	18920	51
400	20230616	134600	88857670	18940	18940	18940	18940	0
401	20230616	134500	88857670	18940	18940	18940	18940	1
402	20230616	134400	88838730	18940	18940	18940	18940	0
403	20230616	134300	88838730	18940	18930	18940	18930	26
404	20230616	134200	88346450	18930	18930	18930	18930	25
405	20230616	134100	87873200	18930	18930	18930	18930	0
406	20230616	134000	87873200	18930	18930	18930	18930	0
407	20230616	133900	87873200	18930	18930	18930	18930	0
408	20230616	133800	87873200	18930	18930	18930	18930	3
409	20230616	133700	87816410	18930	18930	18930	18930	16
410	20230616	133600	87513530	18930	18930	18930	18930	0
411	20230616	133500	87513530	18930	18930	18930	18930	7
412	20230616	133400	87381020	18930	18930	18930	18930	4
413	20230616	133300	87305300	18970	18970	18970	18970	1
414	20230616	133200	87286330	18930	18930	18930	18930	16
415	20230616	133100	86983450	18930	18930	18930	18930	0
416	20230616	133000	86983450	18930	18930	18930	18930	0
417	20230616	132900	86983450	18930	18930	18930	18930	0
418	20230616	132800	86983450	18930	18930	18930	18930	0
419	20230616	132700	86983450	18930	18930	18930	18930	16
420	20230616	132600	86680570	18970	18970	18970	18970	0
421	20230616	132500	86680570	18970	18970	18970	18970	0
422	20230616	132400	86680570	18970	18940	18970	18930	101
423	20230616	132300	84768350	18940	18940	18940	18940	10
424	20230616	132200	84578950	18940	18940	18940	18940	20
425	20230616	132100	84200150	18940	18940	18940	18940	23
426	20230616	132000	83764530	18940	18940	18940	18940	0
427	20230616	131900	83764530	18940	18940	18940	18940	0
428	20230616	131800	83764530	18940	18940	18940	18940	0
429	20230616	131700	83764530	18940	18940	18940	18940	26
430	20230616	131600	83272090	18940	18940	18940	18940	0
431	20230616	131500	83272090	18940	18940	18940	18940	0
432	20230616	131400	83272090	18940	18940	18940	18940	0
433	20230616	131300	83272090	18940	18940	18940	18940	0
434	20230616	131200	83272090	18940	18940	18940	18940	0
435	20230616	131100	83272090	18940	18940	18940	18940	17
436	20230616	131000	82950110	18940	18940	18940	18940	4
437	20230616	130900	82874350	18940	18940	18940	18940	0
438	20230616	130800	82874350	18940	18940	18940	18940	0
439	20230616	130700	82874350	18940	18940	18940	18940	0
440	20230616	130600	82874350	18940	18940	18940	18940	16
441	20230616	130500	82571310	18940	18940	18940	18940	0
442	20230616	130400	82571310	18940	18940	18940	18940	0
443	20230616	130300	82571310	18940	18940	18940	18940	0
444	20230616	130200	82571310	18940	18940	18940	18940	0
445	20230616	130100	82571310	18940	18970	18970	18940	36
446	20230616	130000	81888870	18970	18970	18970	18970	0
447	20230616	125900	81888870	18970	18970	18970	18970	0
448	20230616	125800	81888870	18970	18970	18970	18970	0
449	20230616	125700	81888870	18970	18940	18970	18940	124
450	20230616	125600	79537430	18940	18940	18940	18940	4
451	20230616	125500	79461670	18950	18950	18950	18950	0
452	20230616	125400	79461670	18950	18950	18950	18950	81
453	20230616	125300	77926720	18950	18950	18950	18950	1
454	20230616	125200	77907770	18920	18920	18920	18920	0
455	20230616	125100	77907770	18920	18920	18920	18920	16
456	20230616	125000	77605050	18920	18940	18940	18920	128
457	20230616	124900	75181530	18940	18940	18940	18940	0
458	20230616	124800	75181530	18940	18940	18940	18940	0
459	20230616	124700	75181530	18940	18940	18940	18940	0
460	20230616	124600	75181530	18940	18940	18940	18940	0
461	20230616	124500	75181530	18940	18970	18970	18940	17
462	20230616	124400	74859520	18940	18940	18940	18940	4
463	20230616	124300	74783760	18940	18940	18940	18940	0
464	20230616	124200	74783760	18940	18950	18950	18940	150
465	20230616	124100	71941950	18950	18950	18950	18950	1
466	20230616	124000	71923000	18950	18950	18950	18950	16
467	20230616	123900	71619800	18950	18970	18970	18950	39
468	20230616	123800	70880260	18970	18970	18970	18970	0
469	20230616	123700	70880260	18970	18970	18970	18970	0
470	20230616	123600	70880260	18970	18970	18970	18970	0
471	20230616	123500	70880260	18970	18970	18970	18970	16
472	20230616	123400	70576740	18970	18970	18970	18970	5
473	20230616	123300	70481890	18970	18970	18970	18970	44
474	20230616	123200	69647210	18990	18990	18990	18990	0
475	20230616	123100	69647210	18990	18970	18990	18970	4
476	20230616	123000	69571290	18970	18970	18970	18970	16
477	20230616	122900	69267770	18970	18970	18970	18970	0
478	20230616	122800	69267770	18970	18970	18970	18970	0
479	20230616	122700	69267770	18970	18970	18970	18970	0
480	20230616	122600	69267770	18970	18970	18970	18970	11
481	20230616	122500	69059100	18970	18970	18970	18970	0
482	20230616	122400	69059100	18970	18970	18970	18970	16
483	20230616	122300	68755580	18970	18970	18970	18970	0
484	20230616	122200	68755580	18970	18970	18970	18970	0
485	20230616	122100	68755580	18970	18970	18970	18970	70
486	20230616	122000	67427680	18970	18970	18970	18970	0
487	20230616	121900	67427680	18970	18970	18970	18970	20
488	20230616	121800	67048280	18990	18990	18990	18990	1
489	20230616	121700	67029290	18970	18970	18970	18970	0
490	20230616	121600	67029290	18970	18970	18970	18970	0
491	20230616	121500	67029290	18970	18970	18970	18970	0
492	20230616	121400	67029290	18970	18970	18970	18970	16
493	20230616	121300	66725770	18970	18980	18980	18970	12
494	20230616	121200	66498030	18970	18970	18970	18970	0
495	20230616	121100	66498030	18970	18970	18970	18970	24
496	20230616	121000	66042750	18970	18970	18970	18970	0
497	20230616	120900	66042750	18970	18970	18970	18970	16
498	20230616	120800	65739230	18970	18970	18970	18970	25
499	20230616	120700	65264980	18990	18990	18990	18990	5
500	20230616	120600	65170030	18970	18970	18970	18970	0
501	20230616	120500	65170030	18970	18970	18970	18970	0
502	20230616	120400	65170030	18970	18970	18970	18970	16
503	20230616	120300	64866510	18970	18970	18970	18970	0
504	20230616	120200	64866510	18970	18970	18970	18970	119
505	20230616	120100	62609080	18990	18990	18990	18990	58
506	20230616	120000	61507660	18990	18990	18990	18990	0
507	20230616	115900	61507660	18990	18990	18990	18990	0
508	20230616	115800	61507660	18990	18990	18990	18990	16
509	20230616	115700	61203820	18990	18990	18990	18990	0
510	20230616	115600	61203820	18990	18990	18990	18990	0
511	20230616	115500	61203820	18990	18990	18990	18990	32
512	20230616	115400	60596140	18990	18990	18990	18990	30
513	20230616	115300	60026440	18990	18990	18990	18990	14
514	20230616	115200	59760580	18990	19000	19000	18990	5
515	20230616	115100	59665620	18990	18990	18990	18990	0
516	20230616	115000	59665620	18990	18990	18990	18990	0
517	20230616	114900	59665620	18990	18990	18990	18990	0
518	20230616	114800	59665620	18990	18990	18990	18990	41
519	20230616	114700	58887030	18990	18990	18990	18990	0
520	20230616	114600	58887030	18990	18990	18990	18990	0
521	20230616	114500	58887030	18990	18990	18990	18990	0
522	20230616	114400	58887030	18990	18990	18990	18990	5
523	20230616	114300	58792080	18990	18990	18990	18990	16
524	20230616	114200	58488240	19020	19020	19020	19020	1
525	20230616	114100	58469220	19000	19000	19000	19000	0
526	20230616	114000	58469220	19000	19000	19000	19000	0
527	20230616	113900	58469220	19000	19000	19000	19000	11
528	20230616	113800	58260220	19000	19000	19000	19000	16
529	20230616	113700	57956220	19000	19000	19000	19000	0
530	20230616	113600	57956220	19000	19000	19000	19000	0
531	20230616	113500	57956220	19000	19000	19000	19000	0
532	20230616	113400	57956220	19000	19000	19000	19000	0
533	20230616	113300	57956220	19000	19000	19000	19000	0
534	20230616	113200	57956220	19000	19000	19000	19000	20
535	20230616	113100	57576220	19000	19000	19000	19000	0
536	20230616	113000	57576220	19000	19000	19000	19000	0
537	20230616	112900	57576220	19000	19000	19000	19000	0
538	20230616	112800	57576220	19000	19000	19000	19000	0
539	20230616	112700	57576220	19000	19020	19020	19000	17
540	20230616	112600	57253200	19020	19020	19020	19020	20
541	20230616	112500	56872800	19020	19000	19020	19000	22
542	20230616	112400	56454400	19000	19000	19000	19000	1
543	20230616	112300	56435400	18990	18990	18990	18990	92
544	20230616	112200	54688320	18990	18990	18990	18990	16
545	20230616	112100	54384480	18990	18990	18990	18990	0
546	20230616	112000	54384480	18990	18990	18990	18990	0
547	20230616	111900	54384480	18990	18990	18990	18990	0
548	20230616	111800	54384480	18990	18990	18990	18990	0
549	20230616	111700	54384480	18990	18990	18990	18990	17
550	20230616	111600	54061650	18990	18990	18990	18990	0
551	20230616	111500	54061650	18990	18990	18990	18990	54
552	20230616	111400	53036190	18970	18970	18970	18970	0
553	20230616	111300	53036190	18970	18980	18980	18970	14
554	20230616	111200	52770510	18970	18970	18970	18970	0
555	20230616	111100	52770510	18970	18980	18980	18970	109
556	20230616	111000	50702570	18980	18980	18980	18980	4
557	20230616	110900	50626650	18980	18980	18980	18980	0
558	20230616	110800	50626650	18980	18980	18980	18980	0
559	20230616	110700	50626650	18980	18980	18980	18980	0
560	20230616	110600	50626650	18980	18980	18980	18980	16
561	20230616	110500	50322970	18980	18980	18980	18980	7
562	20230616	110400	50190110	18980	18980	18980	18980	0
563	20230616	110300	50190110	18980	18980	18980	18980	0
564	20230616	110200	50190110	18980	18990	18990	18980	255
565	20230616	110100	45349190	18990	18990	18990	18990	16
566	20230616	110000	45045350	18990	18990	18990	18990	0
567	20230616	105900	45045350	18990	18990	18990	18990	26
568	20230616	105800	44551610	18990	18990	18990	18990	10
569	20230616	105700	44361710	18990	18990	18990	18990	0
570	20230616	105600	44361710	18990	18990	18990	18990	16
571	20230616	105500	44057870	19000	19000	19000	19000	3
572	20230616	105400	44000870	19000	19000	19000	19000	0
573	20230616	105300	44000870	19000	19000	19000	19000	0
574	20230616	105200	44000870	19000	19000	19000	19000	10
575	20230616	105100	43810870	18990	18990	18990	18990	16
576	20230616	105000	43507030	19030	19030	19030	19030	0
577	20230616	104900	43507030	19030	19030	19030	19030	5
578	20230616	104800	43411880	18990	18990	18990	18990	0
579	20230616	104700	43411880	18990	18990	18990	18990	0
580	20230616	104600	43411880	18990	18990	18990	18990	0
581	20230616	104500	43411880	18990	18990	18990	18990	16
582	20230616	104400	43108040	18990	18990	18990	18990	37
583	20230616	104300	42405410	18990	19000	19000	18990	250
584	20230616	104200	37656820	19000	19000	19000	19000	0
585	20230616	104100	37656820	19000	19000	19000	19000	0
586	20230616	104000	37656820	19000	19000	19000	19000	32
587	20230616	103900	37048820	19000	19000	19000	19000	26
588	20230616	103800	36554820	19000	19000	19000	19000	0
589	20230616	103700	36554820	19000	19000	19000	19000	2
590	20230616	103600	36516820	19000	19000	19000	19000	0
591	20230616	103500	36516820	19000	19030	19030	19000	36
592	20230616	103400	35832220	19030	19030	19030	19030	0
593	20230616	103300	35832220	19030	19030	19030	19030	0
594	20230616	103200	35832220	19030	19030	19030	19030	1
595	20230616	103100	35813190	19000	19000	19000	19000	0
596	20230616	103000	35813190	19000	19000	19000	19000	16
597	20230616	102900	35509190	19030	19020	19030	19020	25
598	20230616	102800	35033540	19000	19000	19000	19000	0
599	20230616	102700	35033540	19000	19000	19000	19000	0
600	20230616	102600	35033540	19000	19000	19000	19000	0
601	20230616	102500	35033540	19000	19000	19000	19000	16
602	20230616	102400	34729540	19000	19000	19000	19000	0
603	20230616	102300	34729540	19000	19000	19000	19000	44
604	20230616	102200	33893540	18990	18990	18990	18990	0
605	20230616	102100	33893540	18990	18990	18990	18990	60
606	20230616	102000	32754140	18990	18990	18990	18990	0
607	20230616	101900	32754140	18990	18990	18990	18990	16
608	20230616	101800	32450300	19000	19000	19000	19000	0
609	20230616	101700	32450300	19000	19000	19000	19000	0
610	20230616	101600	32450300	19000	19000	19000	19000	1
611	20230616	101500	32431300	19000	19000	19000	19000	0
612	20230616	101400	32431300	19000	19000	19000	19000	18
613	20230616	101300	32089300	19030	19030	19030	19030	1
614	20230616	101200	32070270	19030	19030	19030	18990	29
615	20230616	101100	31519230	19000	19000	19000	19000	0
616	20230616	101000	31519230	19000	19000	19000	19000	0
617	20230616	100900	31519230	19000	19000	19000	19000	22
618	20230616	100800	31101230	19000	19000	19000	19000	25
619	20230616	100700	30626230	19000	19000	19000	19000	151
620	20230616	100600	27757230	19000	19000	19000	19000	0
621	20230616	100500	27757230	19000	19000	19000	19000	41
622	20230616	100400	26978230	19000	19000	19000	19000	48
623	20230616	100300	26066230	19000	19000	19000	19000	60
624	20230616	100200	24926230	19030	19030	19030	19030	0
625	20230616	100100	24926230	19030	19000	19030	19000	20
626	20230616	100000	24545930	19000	19000	19000	19000	0
627	20230616	095900	24545930	19000	19000	19000	19000	0
628	20230616	095800	24545930	19000	19000	19000	19000	16
629	20230616	095700	24241930	19030	19000	19030	19000	69
630	20230616	095600	22930810	19040	19040	19040	19040	27
631	20230616	095500	22416730	19040	19040	19040	19040	0
632	20230616	095400	22416730	19040	19040	19040	19040	0
633	20230616	095300	22416730	19040	19040	19040	19040	16
634	20230616	095200	22112090	19050	19050	19050	19050	0
635	20230616	095100	22112090	19050	19050	19050	19050	0
636	20230616	095000	22112090	19050	19050	19050	19050	0
637	20230616	094900	22112090	19050	19040	19050	19040	7
638	20230616	094800	21978770	19050	19050	19050	19050	9
639	20230616	094700	21807320	19050	19050	19050	19050	0
640	20230616	094600	21807320	19050	19050	19050	19050	0
641	20230616	094500	21807320	19050	19050	19050	19050	0
642	20230616	094400	21807320	19050	19050	19050	19050	0
643	20230616	094300	21807320	19050	19050	19050	19050	16
644	20230616	094200	21502520	19040	19040	19040	19040	0
645	20230616	094100	21502520	19040	19040	19040	19040	0
646	20230616	094000	21502520	19040	19040	19040	19040	0
647	20230616	093900	21502520	19040	19120	19120	19040	12
648	20230616	093800	21273880	19000	19000	19000	19000	16
649	20230616	093700	20969880	19000	19130	19130	19000	225
650	20230616	093600	16668880	19130	19130	19130	19130	0
651	20230616	093500	16668880	19130	19130	19130	19130	6
652	20230616	093400	16554100	19130	19130	19130	19130	30
653	20230616	093300	15980200	19130	19130	19130	19130	2
654	20230616	093200	15941940	19000	19140	19140	19000	20
655	20230616	093100	15561770	19140	19140	19140	19140	5
656	20230616	093000	15466070	19150	19150	19150	19150	0
657	20230616	092900	15466070	19150	19150	19150	19150	0
658	20230616	092800	15466070	19150	19150	19150	19150	1
659	20230616	092700	15446920	19000	19020	19020	19000	41
660	20230616	092600	14667420	19020	19020	19020	19020	86
661	20230616	092500	13031700	19020	19020	19020	19020	0
662	20230616	092400	13031700	19020	18990	19020	18990	417
663	20230616	092300	5110070	18910	18910	18910	18910	0
664	20230616	092200	5110070	18910	18910	18910	18910	16
665	20230616	092100	4807510	18990	18990	18990	18990	40
666	20230616	092000	4047910	18990	18990	18990	18990	13
667	20230616	091900	3801040	18990	18990	18990	18990	0
668	20230616	091800	3801040	18990	18990	18990	18990	5
669	20230616	091700	3706090	18890	18890	18890	18890	17
670	20230616	091600	3384960	18890	18890	18890	18890	2
671	20230616	091500	3347180	18880	18880	18880	18880	0
672	20230616	091400	3347180	18880	18880	18880	18880	10
673	20230616	091300	3158380	18880	18880	18880	18880	0
674	20230616	091200	3158380	18880	18880	18880	18880	4
675	20230616	091100	3082860	18870	18870	18870	18870	0
676	20230616	091000	3082860	18870	18870	18870	18870	0
677	20230616	090900	3082860	18870	18870	18870	18870	0
678	20230616	090800	3082860	18870	18890	18890	18870	100
679	20230616	090700	1195150	19000	18890	19000	18890	4
680	20230616	090600	1119370	18880	18880	18880	18880	0
681	20230616	090500	1119370	18880	18890	18890	18880	6
682	20230616	090400	1006080	19010	19010	19010	19010	9
683	20230616	090300	834990	19020	19020	19020	19020	0
684	20230616	090200	834990	19020	19020	19020	19020	1
685	20230616	090100	815970	19020	18880	19020	18880	7
686	20230616	090000	682970	19020	18970	19020	18970	36