KissMeData/271980/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	183800	128131680	19180	19180	19180	19180	188
3	20230620	183700	128131680	19180	19180	19180	19180	0
4	20230620	183600	128131680	19180	19180	19180	19180	0
5	20230620	183500	128131680	19180	19180	19180	19180	0
6	20230620	183400	128131680	19180	19180	19180	19180	0
7	20230620	183300	128131680	19180	19180	19180	19180	0
8	20230620	183200	128131680	19180	19180	19180	19180	0
9	20230620	183100	128131680	19180	19180	19180	19180	0
10	20230620	183000	128131680	19180	19180	19180	19180	0
11	20230620	182900	128131680	19180	19180	19180	19180	0
12	20230620	182800	128131680	19180	19180	19180	19180	0
13	20230620	182700	128131680	19180	19180	19180	19180	0
14	20230620	182600	128131680	19180	19180	19180	19180	0
15	20230620	182500	128131680	19180	19180	19180	19180	0
16	20230620	182400	128131680	19180	19180	19180	19180	0
17	20230620	182300	128131680	19180	19180	19180	19180	0
18	20230620	182200	128131680	19180	19180	19180	19180	0
19	20230620	182100	128131680	19180	19180	19180	19180	0
20	20230620	182000	128131680	19180	19180	19180	19180	0
21	20230620	181900	128131680	19180	19180	19180	19180	0
22	20230620	181800	128131680	19180	19180	19180	19180	0
23	20230620	181700	128131680	19180	19180	19180	19180	0
24	20230620	181600	128131680	19180	19180	19180	19180	0
25	20230620	181500	128131680	19180	19180	19180	19180	0
26	20230620	181400	128131680	19180	19180	19180	19180	0
27	20230620	181300	128131680	19180	19180	19180	19180	0
28	20230620	181200	128131680	19180	19180	19180	19180	0
29	20230620	181100	128131680	19180	19180	19180	19180	0
30	20230620	181000	128131680	19180	19180	19180	19180	0
31	20230620	180900	128131680	19180	19180	19180	19180	0
32	20230620	180800	128131680	19180	19180	19180	19180	188
33	20230620	180700	128131680	19180	19180	19180	19180	0
34	20230620	180600	128131680	19180	19180	19180	19180	0
35	20230620	180500	128131680	19180	19180	19180	19180	0
36	20230620	180400	128131680	19180	19180	19180	19180	0
37	20230620	180300	128131680	19180	19180	19180	19180	0
38	20230620	180200	128131680	19180	19180	19180	19180	0
39	20230620	180100	128131680	19180	19180	19180	19180	0
40	20230620	180000	128131680	19180	19180	19180	19180	0
41	20230620	175900	128131680	19180	19180	19180	19180	0
42	20230620	175800	128131680	19180	19180	19180	19180	0
43	20230620	175700	128131680	19180	19180	19180	19180	0
44	20230620	175600	128131680	19180	19180	19180	19180	0
45	20230620	175500	128131680	19180	19180	19180	19180	0
46	20230620	175400	128131680	19180	19180	19180	19180	0
47	20230620	175300	128131680	19180	19180	19180	19180	0
48	20230620	175200	128131680	19180	19180	19180	19180	0
49	20230620	175100	128131680	19180	19180	19180	19180	0
50	20230620	175000	128131680	19180	19180	19180	19180	0
51	20230620	174900	128131680	19180	19180	19180	19180	0
52	20230620	174800	128131680	19180	19180	19180	19180	0
53	20230620	174700	128131680	19180	19180	19180	19180	0
54	20230620	174600	128131680	19180	19180	19180	19180	0
55	20230620	174500	128131680	19180	19180	19180	19180	0
56	20230620	174400	128131680	19180	19180	19180	19180	0
57	20230620	174300	128131680	19180	19180	19180	19180	0
58	20230620	174200	128131680	19180	19180	19180	19180	0
59	20230620	174100	128131680	19180	19180	19180	19180	0
60	20230620	174000	128131680	19180	19180	19180	19180	0
61	20230620	173900	128131680	19180	19180	19180	19180	0
62	20230620	173800	128131680	19180	19180	19180	19180	188
63	20230620	173700	128131680	19180	19180	19180	19180	0
64	20230620	173600	128131680	19180	19180	19180	19180	0
65	20230620	173500	128131680	19180	19180	19180	19180	0
66	20230620	173400	128131680	19180	19180	19180	19180	0
67	20230620	173300	128131680	19180	19180	19180	19180	0
68	20230620	173200	128131680	19180	19180	19180	19180	0
69	20230620	173100	128131680	19180	19180	19180	19180	0
70	20230620	173000	128131680	19180	19180	19180	19180	0
71	20230620	172900	128131680	19180	19180	19180	19180	0
72	20230620	172800	128131680	19180	19180	19180	19180	0
73	20230620	172700	128131680	19180	19180	19180	19180	0
74	20230620	172600	128131680	19180	19180	19180	19180	0
75	20230620	172500	128131680	19180	19180	19180	19180	0
76	20230620	172400	128131680	19180	19180	19180	19180	0
77	20230620	172300	128131680	19180	19180	19180	19180	0
78	20230620	172200	128131680	19180	19180	19180	19180	0
79	20230620	172100	128131680	19180	19180	19180	19180	0
80	20230620	172000	128131680	19180	19180	19180	19180	0
81	20230620	171900	128131680	19180	19180	19180	19180	0
82	20230620	171800	128131680	19180	19180	19180	19180	0
83	20230620	171700	128131680	19180	19180	19180	19180	0
84	20230620	171600	128131680	19180	19180	19180	19180	0
85	20230620	171500	128131680	19180	19180	19180	19180	0
86	20230620	171400	128131680	19180	19180	19180	19180	0
87	20230620	171300	128131680	19180	19180	19180	19180	0
88	20230620	171200	128131680	19180	19180	19180	19180	0
89	20230620	171100	128131680	19180	19180	19180	19180	0
90	20230620	171000	128131680	19180	19180	19180	19180	0
91	20230620	170900	128131680	19180	19180	19180	19180	0
92	20230620	170800	128131680	19180	19180	19180	19180	188
93	20230620	170700	128131680	19180	19180	19180	19180	0
94	20230620	170600	128131680	19180	19180	19180	19180	0
95	20230620	170500	128131680	19180	19180	19180	19180	0
96	20230620	170400	128131680	19180	19180	19180	19180	0
97	20230620	170300	128131680	19180	19180	19180	19180	0
98	20230620	170200	128131680	19180	19180	19180	19180	0
99	20230620	170100	128131680	19180	19180	19180	19180	0
100	20230620	170000	128131680	19180	19180	19180	19180	0
101	20230620	165900	128131680	19180	19180	19180	19180	0
102	20230620	165800	128131680	19180	19180	19180	19180	0
103	20230620	165700	128131680	19180	19180	19180	19180	0
104	20230620	165600	128131680	19180	19180	19180	19180	0
105	20230620	165500	128131680	19180	19180	19180	19180	0
106	20230620	165400	128131680	19180	19180	19180	19180	0
107	20230620	165300	128131680	19180	19180	19180	19180	0
108	20230620	165200	128131680	19180	19180	19180	19180	0
109	20230620	165100	128131680	19180	19180	19180	19180	0
110	20230620	165000	128131680	19180	19180	19180	19180	0
111	20230620	164900	128131680	19180	19180	19180	19180	0
112	20230620	164800	128131680	19180	19180	19180	19180	0
113	20230620	164700	128131680	19180	19180	19180	19180	0
114	20230620	164600	128131680	19180	19180	19180	19180	0
115	20230620	164500	128131680	19180	19180	19180	19180	0
116	20230620	164400	128131680	19180	19180	19180	19180	0
117	20230620	164300	128131680	19180	19180	19180	19180	0
118	20230620	164200	128131680	19180	19180	19180	19180	0
119	20230620	164100	128131680	19180	19180	19180	19180	0
120	20230620	164000	128131680	19180	19180	19180	19180	0
121	20230620	163900	128131680	19180	19180	19180	19180	0
122	20230620	163800	128131680	19180	19180	19180	19180	188
123	20230620	163700	128131680	19180	19180	19180	19180	0
124	20230620	163600	128131680	19180	19180	19180	19180	0
125	20230620	163500	128131680	19180	19180	19180	19180	0
126	20230620	163400	128131680	19180	19180	19180	19180	0
127	20230620	163300	128131680	19180	19180	19180	19180	0
128	20230620	163200	128131680	19180	19180	19180	19180	0
129	20230620	163100	128131680	19180	19180	19180	19180	0
130	20230620	163000	128131680	19180	19180	19180	19180	0
131	20230620	162900	128131680	19180	19180	19180	19180	0
132	20230620	162800	128131680	19180	19180	19180	19180	0
133	20230620	162700	128131680	19180	19180	19180	19180	0
134	20230620	162600	128131680	19180	19180	19180	19180	0
135	20230620	162500	128131680	19180	19180	19180	19180	0
136	20230620	162400	128131680	19180	19180	19180	19180	0
137	20230620	162300	128131680	19180	19180	19180	19180	0
138	20230620	162200	128131680	19180	19180	19180	19180	0
139	20230620	162100	128131680	19180	19180	19180	19180	0
140	20230620	162000	128131680	19180	19180	19180	19180	0
141	20230620	161900	128131680	19180	19180	19180	19180	0
142	20230620	161800	128131680	19180	19180	19180	19180	0
143	20230620	161700	128131680	19180	19180	19180	19180	0
144	20230620	161600	128131680	19180	19180	19180	19180	0
145	20230620	161500	128131680	19180	19180	19180	19180	0
146	20230620	161400	128131680	19180	19180	19180	19180	0
147	20230620	161300	128131680	19180	19180	19180	19180	0
148	20230620	161200	128131680	19180	19180	19180	19180	0
149	20230620	161100	128131680	19180	19180	19180	19180	0
150	20230620	161000	128131680	19180	19180	19180	19180	0
151	20230620	160900	128131680	19180	19180	19180	19180	0
152	20230620	160800	128131680	19180	19180	19180	19180	188
153	20230620	160700	128131680	19180	19180	19180	19180	0
154	20230620	160600	128131680	19180	19180	19180	19180	0
155	20230620	160500	128131680	19180	19180	19180	19180	0
156	20230620	160400	128131680	19180	19180	19180	19180	0
157	20230620	160300	128131680	19180	19180	19180	19180	0
158	20230620	160200	128131680	19180	19180	19180	19180	0
159	20230620	160100	128131680	19180	19180	19180	19180	0
160	20230620	160000	128131680	19180	19180	19180	19180	0
161	20230620	155900	128131680	19180	19180	19180	19180	0
162	20230620	155800	128131680	19180	19180	19180	19180	0
163	20230620	155700	128131680	19180	19180	19180	19180	0
164	20230620	155600	128131680	19180	19180	19180	19180	0
165	20230620	155500	128131680	19180	19180	19180	19180	0
166	20230620	155400	128131680	19180	19180	19180	19180	0
167	20230620	155300	128131680	19180	19180	19180	19180	0
168	20230620	155200	128131680	19180	19180	19180	19180	0
169	20230620	155100	128131680	19180	19180	19180	19180	0
170	20230620	155000	128131680	19180	19180	19180	19180	0
171	20230620	154900	128131680	19180	19180	19180	19180	0
172	20230620	154800	128131680	19180	19180	19180	19180	0
173	20230620	154700	128131680	19180	19180	19180	19180	0
174	20230620	154600	128131680	19180	19180	19180	19180	0
175	20230620	154500	128131680	19180	19180	19180	19180	0
176	20230620	154400	128131680	19180	19180	19180	19180	0
177	20230620	154300	128131680	19180	19180	19180	19180	0
178	20230620	154200	128131680	19180	19180	19180	19180	0
179	20230620	154100	128131680	19180	19180	19180	19180	0
180	20230620	154000	128131680	19180	19180	19180	19180	0
181	20230620	153900	128131680	19180	19180	19180	19180	0
182	20230620	153800	128131680	19180	19180	19180	19180	188
183	20230620	153700	128131680	19180	19180	19180	19180	0
184	20230620	153600	128131680	19180	19180	19180	19180	0
185	20230620	153500	128131680	19180	19180	19180	19180	0
186	20230620	153400	128131680	19180	19180	19180	19180	0
187	20230620	153300	128131680	19180	19180	19180	19180	0
188	20230620	153200	128131680	19180	19180	19180	19180	0
189	20230620	153100	128131680	19180	19180	19180	19180	0
190	20230620	153000	128131680	19180	19180	19180	19180	188
191	20230620	152900	124525840	19150	19150	19150	19150	0
192	20230620	152800	124525840	19150	19150	19150	19150	0
193	20230620	152700	124525840	19150	19150	19150	19150	0
194	20230620	152600	124525840	19150	19150	19150	19150	0
195	20230620	152500	124525840	19150	19150	19150	19150	0
196	20230620	152400	124525840	19150	19150	19150	19150	0
197	20230620	152300	124525840	19150	19150	19150	19150	0
198	20230620	152200	124525840	19150	19150	19150	19150	0
199	20230620	152100	124525840	19150	19150	19150	19150	0
200	20230620	152000	124525840	19150	19150	19150	19150	0
201	20230620	151900	124525840	19150	19150	19150	19150	17
202	20230620	151800	124200290	19150	19150	19160	19150	51
203	20230620	151700	123223270	19160	19160	19160	19160	31
204	20230620	151600	122629310	19150	19150	19150	19150	14
205	20230620	151500	122361210	19150	19160	19160	19150	170
206	20230620	151400	119105390	19170	19170	19170	19170	109
207	20230620	151300	117015860	19170	19170	19170	19170	0
208	20230620	151200	117015860	19170	19170	19170	19170	10
209	20230620	151100	116824160	19180	19200	19200	19180	21
210	20230620	151000	116421360	19180	19180	19180	19180	0
211	20230620	150900	116421360	19180	19190	19190	19180	14
212	20230620	150800	116152740	19180	19180	19180	19180	0
213	20230620	150700	116152740	19180	19180	19180	19180	0
214	20230620	150600	116152740	19180	19180	19180	19180	1
215	20230620	150500	116133560	19180	19210	19210	19180	103
216	20230620	150400	114156300	19210	19210	19210	19210	316
217	20230620	150300	108085940	19210	19210	19210	19210	0
218	20230620	150200	108085940	19210	19210	19210	19210	23
219	20230620	150100	107644110	19210	19210	19210	19210	90
220	20230620	150000	105915210	19180	19210	19210	19180	66
221	20230620	145900	104648850	19210	19210	19210	19210	0
222	20230620	145800	104648850	19210	19210	19210	19210	45
223	20230620	145700	103784400	19210	19200	19210	19200	111
224	20230620	145600	101653000	19190	19190	19190	19190	15
225	20230620	145500	101365150	19190	19190	19190	19190	0
226	20230620	145400	101365150	19190	19190	19190	19190	0
227	20230620	145300	101365150	19190	19200	19200	19190	15
228	20230620	145200	101077200	19190	19190	19190	19190	13
229	20230620	145100	100827730	19190	19190	19190	19190	40
230	20230620	145000	100060130	19180	19180	19180	19180	2
231	20230620	144900	100021770	19190	19190	19190	19190	0
232	20230620	144800	100021770	19190	19190	19190	19190	0
233	20230620	144700	100021770	19190	19190	19190	19190	0
234	20230620	144600	100021770	19190	19190	19190	19190	2
235	20230620	144500	99983390	19190	19190	19190	19190	0
236	20230620	144400	99983390	19190	19190	19190	19190	0
237	20230620	144300	99983390	19190	19190	19190	19190	20
238	20230620	144200	99599590	19180	19180	19180	19180	0
239	20230620	144100	99599590	19180	19180	19180	19180	0
240	20230620	144000	99599590	19180	19180	19180	19180	2
241	20230620	143900	99561230	19190	19190	19190	19190	0
242	20230620	143800	99561230	19190	19190	19190	19190	8
243	20230620	143700	99407710	19180	19180	19180	19180	0
244	20230620	143600	99407710	19180	19180	19180	19180	3
245	20230620	143500	99350170	19180	19180	19180	19180	25
246	20230620	143400	98870670	19180	19180	19180	19180	0
247	20230620	143300	98870670	19180	19180	19180	19180	0
248	20230620	143200	98870670	19180	19180	19180	19180	0
249	20230620	143100	98870670	19180	19180	19180	19180	0
250	20230620	143000	98870670	19180	19180	19180	19180	2
251	20230620	142900	98832310	19190	19190	19190	19190	2
252	20230620	142800	98793930	19190	19190	19190	19190	0
253	20230620	142700	98793930	19190	19190	19190	19190	62
254	20230620	142600	97604150	19180	19180	19180	19180	0
255	20230620	142500	97604150	19180	19180	19180	19180	0
256	20230620	142400	97604150	19180	19180	19180	19180	2
257	20230620	142300	97565790	19180	19170	19180	19170	86
258	20230620	142200	95916670	19160	19160	19160	19160	0
259	20230620	142100	95916670	19160	19160	19160	19160	0
260	20230620	142000	95916670	19160	19160	19160	19160	2
261	20230620	141900	95878350	19160	19160	19160	19160	0
262	20230620	141800	95878350	19160	19160	19160	19160	0
263	20230620	141700	95878350	19160	19160	19160	19160	0
264	20230620	141600	95878350	19160	19170	19170	19160	65
265	20230620	141500	94632900	19170	19170	19170	19170	0
266	20230620	141400	94632900	19170	19170	19170	19170	0
267	20230620	141300	94632900	19170	19170	19170	19170	0
268	20230620	141200	94632900	19170	19170	19170	19170	13
269	20230620	141100	94383690	19170	19170	19170	19170	0
270	20230620	141000	94383690	19170	19170	19170	19170	2
271	20230620	140900	94345350	19180	19180	19180	19180	0
272	20230620	140800	94345350	19180	19180	19180	19180	10
273	20230620	140700	94153550	19180	19180	19180	19180	0
274	20230620	140600	94153550	19180	19180	19180	19180	0
275	20230620	140500	94153550	19180	19180	19180	19180	0
276	20230620	140400	94153550	19180	19180	19180	19180	39
277	20230620	140300	93405530	19180	19180	19180	19180	2
278	20230620	140200	93367170	19180	19180	19180	19180	0
279	20230620	140100	93367170	19180	19180	19180	19180	24
280	20230620	140000	92906850	19180	19170	19180	19170	38
281	20230620	135900	92178190	19170	19170	19170	19170	0
282	20230620	135800	92178190	19170	19170	19170	19170	21
283	20230620	135700	91775620	19170	19170	19170	19170	30
284	20230620	135600	91200520	19170	19170	19170	19170	4
285	20230620	135500	91123840	19170	19170	19170	19170	0
286	20230620	135400	91123840	19170	19170	19170	19170	0
287	20230620	135300	91123840	19170	19170	19170	19170	0
288	20230620	135200	91123840	19170	19170	19170	19170	42
289	20230620	135100	90318700	19170	19170	19170	19170	24
290	20230620	135000	89858620	19170	19170	19170	19170	2
291	20230620	134900	89820280	19170	19170	19170	19170	0
292	20230620	134800	89820280	19170	19170	19170	19170	0
293	20230620	134700	89820280	19170	19170	19170	19170	40
294	20230620	134600	89053480	19180	19180	19180	19180	5
295	20230620	134500	88957580	19180	19180	19180	19180	0
296	20230620	134400	88957580	19180	19180	19180	19180	3
297	20230620	134300	88900040	19180	19180	19180	19180	9
298	20230620	134200	88727420	19180	19180	19180	19180	0
299	20230620	134100	88727420	19180	19180	19180	19180	0
300	20230620	134000	88727420	19180	19180	19180	19180	1
301	20230620	133900	88708240	19190	19190	19190	19190	0
302	20230620	133800	88708240	19190	19190	19190	19190	0
303	20230620	133700	88708240	19190	19190	19190	19190	0
304	20230620	133600	88708240	19190	19190	19190	19190	0
305	20230620	133500	88708240	19190	19190	19190	19190	0
306	20230620	133400	88708240	19190	19190	19190	19190	5
307	20230620	133300	88612290	19170	19170	19170	19170	0
308	20230620	133200	88612290	19170	19170	19170	19170	0
309	20230620	133100	88612290	19170	19170	19170	19170	0
310	20230620	133000	88612290	19170	19170	19170	19170	1
311	20230620	132900	88593120	19180	19180	19180	19180	0
312	20230620	132800	88593120	19180	19180	19180	19180	15
313	20230620	132700	88305420	19170	19170	19170	19170	0
314	20230620	132600	88305420	19170	19170	19170	19170	0
315	20230620	132500	88305420	19170	19170	19170	19170	3
316	20230620	132400	88247910	19170	19170	19170	19170	0
317	20230620	132300	88247910	19170	19170	19170	19170	0
318	20230620	132200	88247910	19170	19170	19170	19170	0
319	20230620	132100	88247910	19170	19170	19170	19170	0
320	20230620	132000	88247910	19170	19170	19170	19170	1
321	20230620	131900	88228740	19190	19190	19190	19190	11
322	20230620	131800	88017650	19190	19190	19190	19190	0
323	20230620	131700	88017650	19190	19190	19190	19190	10
324	20230620	131600	87825750	19190	19190	19190	19190	0
325	20230620	131500	87825750	19190	19190	19190	19190	0
326	20230620	131400	87825750	19190	19190	19190	19190	0
327	20230620	131300	87825750	19190	19190	19190	19190	0
328	20230620	131200	87825750	19190	19190	19190	19190	0
329	20230620	131100	87825750	19190	19190	19190	19190	0
330	20230620	131000	87825750	19190	19190	19190	19190	0
331	20230620	130900	87825750	19190	19190	19190	19190	0
332	20230620	130800	87825750	19190	19190	19190	19190	3
333	20230620	130700	87768180	19190	19190	19190	19190	0
334	20230620	130600	87768180	19190	19190	19190	19190	0
335	20230620	130500	87768180	19190	19190	19190	19190	0
336	20230620	130400	87768180	19190	19190	19190	19190	0
337	20230620	130300	87768180	19190	19190	19190	19190	0
338	20230620	130200	87768180	19190	19190	19190	19190	0
339	20230620	130100	87768180	19190	19190	19190	19190	100
340	20230620	130000	85849180	19170	19170	19170	19170	4
341	20230620	125900	85772500	19190	19190	19190	19190	0
342	20230620	125800	85772500	19190	19190	19190	19190	2
343	20230620	125700	85734120	19170	19170	19170	19170	0
344	20230620	125600	85734120	19170	19170	19170	19170	0
345	20230620	125500	85734120	19170	19170	19170	19170	0
346	20230620	125400	85734120	19170	19170	19170	19170	0
347	20230620	125300	85734120	19170	19170	19170	19170	0
348	20230620	125200	85734120	19170	19170	19170	19170	0
349	20230620	125100	85734120	19170	19170	19170	19170	0
350	20230620	125000	85734120	19170	19180	19180	19170	120
351	20230620	124900	83432530	19190	19190	19190	19190	0
352	20230620	124800	83432530	19190	19190	19190	19190	0
353	20230620	124700	83432530	19190	19190	19190	19190	0
354	20230620	124600	83432530	19190	19190	19190	19190	5
355	20230620	124500	83336580	19190	19190	19190	19190	5
356	20230620	124400	83240630	19180	19180	19180	19180	0
357	20230620	124300	83240630	19180	19190	19190	19180	2
358	20230620	124200	83202260	19190	19190	19190	19190	0
359	20230620	124100	83202260	19190	19190	19190	19190	5
360	20230620	124000	83106310	19180	19180	19180	19180	0
361	20230620	123900	83106310	19180	19180	19180	19180	40
362	20230620	123800	82339110	19180	19180	19180	19180	70
363	20230620	123700	80996510	19180	19180	19180	19180	0
364	20230620	123600	80996510	19180	19180	19180	19180	0
365	20230620	123500	80996510	19180	19180	19180	19180	0
366	20230620	123400	80996510	19180	19180	19180	19180	30
367	20230620	123300	80421110	19200	19200	19200	19200	0
368	20230620	123200	80421110	19200	19200	19200	19200	2
369	20230620	123100	80382710	19200	19200	19200	19200	1
370	20230620	123000	80363510	19180	19180	19180	19180	0
371	20230620	122900	80363510	19180	19180	19180	19180	10
372	20230620	122800	80171710	19180	19180	19180	19180	40
373	20230620	122700	79404510	19180	19180	19180	19180	104
374	20230620	122600	77409790	19180	19180	19180	19180	0
375	20230620	122500	77409790	19180	19180	19180	19180	0
376	20230620	122400	77409790	19180	19180	19180	19180	0
377	20230620	122300	77409790	19180	19180	19180	19180	1
378	20230620	122200	77390610	19180	19180	19180	19180	0
379	20230620	122100	77390610	19180	19180	19180	19180	0
380	20230620	122000	77390610	19180	19180	19180	19180	0
381	20230620	121900	77390610	19180	19180	19180	19180	0
382	20230620	121800	77390610	19180	19180	19180	19180	1
383	20230620	121700	77371430	19180	19180	19180	19180	0
384	20230620	121600	77371430	19180	19180	19180	19180	0
385	20230620	121500	77371430	19180	19180	19180	19180	0
386	20230620	121400	77371430	19180	19170	19180	19170	500
387	20230620	121300	67782270	19140	19140	19140	19140	25
388	20230620	121200	67303770	19140	19140	19140	19140	0
389	20230620	121100	67303770	19140	19140	19140	19140	0
390	20230620	121000	67303770	19140	19170	19170	19140	9
391	20230620	120900	67131330	19170	19170	19170	19170	20
392	20230620	120800	66747930	19140	19140	19140	19140	0
393	20230620	120700	66747930	19140	19140	19140	19140	0
394	20230620	120600	66747930	19140	19140	19140	19140	0
395	20230620	120500	66747930	19140	19140	19140	19140	0
396	20230620	120400	66747930	19140	19140	19140	19140	0
397	20230620	120300	66747930	19140	19140	19140	19140	0
398	20230620	120200	66747930	19140	19140	19140	19140	0
399	20230620	120100	66747930	19140	19140	19140	19140	0
400	20230620	120000	66747930	19140	19140	19140	19140	0
401	20230620	115900	66747930	19140	19140	19140	19140	0
402	20230620	115800	66747930	19140	19140	19140	19140	16
403	20230620	115700	66441690	19140	19140	19140	19140	0
404	20230620	115600	66441690	19140	19150	19150	19140	42
405	20230620	115500	65637710	19150	19150	19150	19150	0
406	20230620	115400	65637710	19150	19150	19150	19150	0
407	20230620	115300	65637710	19150	19150	19150	19150	50
408	20230620	115200	64680210	19150	19150	19150	19150	0
409	20230620	115100	64680210	19150	19150	19150	19150	0
410	20230620	115000	64680210	19150	19150	19150	19150	0
411	20230620	114900	64680210	19150	19150	19150	19150	0
412	20230620	114800	64680210	19150	19150	19150	19150	0
413	20230620	114700	64680210	19150	19150	19150	19150	35
414	20230620	114600	64009960	19150	19150	19150	19150	0
415	20230620	114500	64009960	19150	19150	19150	19150	1
416	20230620	114400	63990810	19150	19150	19150	19150	0
417	20230620	114300	63990810	19150	19150	19150	19150	81
418	20230620	114200	62439660	19150	19150	19150	19150	0
419	20230620	114100	62439660	19150	19150	19150	19150	0
420	20230620	114000	62439660	19150	19150	19150	19150	0
421	20230620	113900	62439660	19150	19150	19150	19150	0
422	20230620	113800	62439660	19150	19150	19150	19150	0
423	20230620	113700	62439660	19150	19150	19150	19150	0
424	20230620	113600	62439660	19150	19150	19150	19150	0
425	20230620	113500	62439660	19150	19150	19150	19150	28
426	20230620	113400	61903460	19160	19160	19160	19160	0
427	20230620	113300	61903460	19160	19160	19160	19160	0
428	20230620	113200	61903460	19160	19160	19160	19160	0
429	20230620	113100	61903460	19160	19160	19160	19160	0
430	20230620	113000	61903460	19160	19160	19160	19160	8
431	20230620	112900	61750180	19170	19170	19170	19170	0
432	20230620	112800	61750180	19170	19170	19170	19170	40
433	20230620	112700	60983380	19170	19170	19170	19170	16
434	20230620	112600	60676660	19170	19170	19170	19170	0
435	20230620	112500	60676660	19170	19170	19170	19170	0
436	20230620	112400	60676660	19170	19170	19170	19170	0
437	20230620	112300	60676660	19170	19170	19170	19170	20
438	20230620	112200	60293260	19170	19170	19170	19170	0
439	20230620	112100	60293260	19170	19170	19170	19170	0
440	20230620	112000	60293260	19170	19170	19170	19170	0
441	20230620	111900	60293260	19170	19170	19170	19170	40
442	20230620	111800	59526460	19170	19170	19170	19170	0
443	20230620	111700	59526460	19170	19170	19170	19170	0
444	20230620	111600	59526460	19170	19170	19170	19170	0
445	20230620	111500	59526460	19170	19170	19170	19170	31
446	20230620	111400	58932190	19180	19180	19180	19180	1
447	20230620	111300	58913010	19180	19180	19180	19180	0
448	20230620	111200	58913010	19180	19180	19180	19180	7
449	20230620	111100	58778750	19190	19190	19190	19190	41
450	20230620	111000	57991960	19190	19190	19190	19190	0
451	20230620	110900	57991960	19190	19200	19200	19190	7
452	20230620	110800	57857570	19210	19210	19210	19210	23
453	20230620	110700	57415740	19210	19210	19210	19210	6
454	20230620	110600	57300480	19220	19220	19220	19220	0
455	20230620	110500	57300480	19220	19220	19220	19220	0
456	20230620	110400	57300480	19220	19220	19220	19220	1
457	20230620	110300	57281260	19200	19200	19200	19200	5
458	20230620	110200	57185260	19200	19200	19200	19200	1
459	20230620	110100	57166060	19200	19170	19200	19170	471
460	20230620	110000	48131020	19170	19170	19170	19170	0
461	20230620	105900	48131020	19170	19170	19170	19170	0
462	20230620	105800	48131020	19170	19170	19170	19170	0
463	20230620	105700	48131020	19170	19170	19170	19170	30
464	20230620	105600	47555920	19170	19170	19170	19170	1
465	20230620	105500	47536750	19170	19170	19170	19170	0
466	20230620	105400	47536750	19170	19170	19170	19170	6
467	20230620	105300	47421730	19170	19170	19170	19170	0
468	20230620	105200	47421730	19170	19160	19170	19160	86
469	20230620	105100	45773530	19160	19160	19160	19160	5
470	20230620	105000	45677730	19160	19160	19170	19160	22
471	20230620	104900	45256010	19160	19160	19160	19160	36
472	20230620	104800	44566250	19160	19160	19160	19160	24
473	20230620	104700	44106410	19160	19160	19160	19160	9
474	20230620	104600	43933970	19130	19130	19130	19130	0
475	20230620	104500	43933970	19130	19160	19160	19130	22
476	20230620	104400	43512510	19160	19140	19160	19140	12
477	20230620	104300	43282630	19160	19160	19160	19160	20
478	20230620	104200	42899430	19160	19160	19160	19160	20
479	20230620	104100	42516230	19120	19120	19120	19120	0
480	20230620	104000	42516230	19120	19120	19120	19120	0
481	20230620	103900	42516230	19120	19120	19120	19120	0
482	20230620	103800	42516230	19120	19120	19120	19120	0
483	20230620	103700	42516230	19120	19120	19120	19120	2
484	20230620	103600	42477990	19120	19120	19120	19120	2
485	20230620	103500	42439750	19100	19100	19100	19100	0
486	20230620	103400	42439750	19100	19100	19100	19100	0
487	20230620	103300	42439750	19100	19100	19100	19100	3
488	20230620	103200	42382450	19100	19100	19100	19100	0
489	20230620	103100	42382450	19100	19100	19100	19100	0
490	20230620	103000	42382450	19100	19100	19100	19100	1
491	20230620	102900	42363350	19100	19110	19110	19100	168
492	20230620	102800	39153970	19120	19130	19130	19110	179
493	20230620	102700	35731490	19120	19120	19120	19120	0
494	20230620	102600	35731490	19120	19130	19130	19120	257
495	20230620	102500	30817310	19120	19120	19130	19120	58
496	20230620	102400	29708340	19160	19150	19160	19150	116
497	20230620	102300	27486330	19110	19110	19110	19110	0
498	20230620	102200	27486330	19110	19110	19110	19110	0
499	20230620	102100	27486330	19110	19140	19140	19110	30
500	20230620	102000	26912730	19100	19100	19100	19100	0
501	20230620	101900	26912730	19100	19100	19100	19100	0
502	20230620	101800	26912730	19100	19100	19100	19100	0
503	20230620	101700	26912730	19100	19100	19100	19100	0
504	20230620	101600	26912730	19100	19100	19100	19100	34
505	20230620	101500	26263330	19100	19100	19100	19100	13
506	20230620	101400	26015030	19100	19100	19100	19100	0
507	20230620	101300	26015030	19100	19100	19100	19100	0
508	20230620	101200	26015030	19100	19100	19100	19100	0
509	20230620	101100	26015030	19100	19100	19100	19100	1
510	20230620	101000	25995930	19100	19100	19100	19100	0
511	20230620	100900	25995930	19100	19100	19100	19100	0
512	20230620	100800	25995930	19100	19100	19100	19100	27
513	20230620	100700	25480230	19100	19100	19100	19100	18
514	20230620	100600	25136430	19100	19100	19100	19100	3
515	20230620	100500	25079130	19150	19150	19150	19150	0
516	20230620	100400	25079130	19150	19150	19150	19150	0
517	20230620	100300	25079130	19150	19150	19150	19150	0
518	20230620	100200	25079130	19150	19150	19150	19150	1
519	20230620	100100	25059980	19150	19150	19150	19150	0
520	20230620	100000	25059980	19150	19150	19150	19150	1
521	20230620	095900	25040830	19150	19150	19150	19150	0
522	20230620	095800	25040830	19150	19150	19150	19150	0
523	20230620	095700	25040830	19150	19150	19150	19150	0
524	20230620	095600	25040830	19150	19150	19150	19150	0
525	20230620	095500	25040830	19150	19150	19150	19150	1
526	20230620	095400	25021680	19090	19090	19090	19090	0
527	20230620	095300	25021680	19090	19090	19090	19090	0
528	20230620	095200	25021680	19090	19090	19090	19090	117
529	20230620	095100	22788150	19080	19080	19080	19080	0
530	20230620	095000	22788150	19080	19090	19090	19080	48
531	20230620	094900	21872290	19090	19090	19090	19090	104
532	20230620	094800	19886930	19090	19090	19090	19090	0
533	20230620	094700	19886930	19090	19090	19090	19090	0
534	20230620	094600	19886930	19090	19090	19090	19090	0
535	20230620	094500	19886930	19090	19090	19090	19090	0
536	20230620	094400	19886930	19090	19090	19090	19090	2
537	20230620	094300	19848750	19090	19090	19090	19090	2
538	20230620	094200	19810570	19090	19090	19090	19090	0
539	20230620	094100	19810570	19090	19090	19090	19090	60
540	20230620	094000	18665170	19090	19090	19090	19090	3
541	20230620	093900	18607900	19090	19090	19090	19090	20
542	20230620	093800	18226100	19060	19060	19060	19060	0
543	20230620	093700	18226100	19060	19060	19060	19060	0
544	20230620	093600	18226100	19060	19060	19060	19060	0
545	20230620	093500	18226100	19060	19060	19060	19060	26
546	20230620	093400	17730540	19060	19060	19060	19060	0
547	20230620	093300	17730540	19060	19060	19060	19060	0
548	20230620	093200	17730540	19060	19060	19060	19060	7
549	20230620	093100	17597120	19060	19180	19180	19060	80
550	20230620	093000	16062840	19050	19090	19100	19040	207
551	20230620	092900	12113650	19060	19060	19060	19060	0
552	20230620	092800	12113650	19060	19060	19060	19060	1
553	20230620	092700	12094590	19090	19090	19090	19090	0
554	20230620	092600	12094590	19090	19090	19090	19090	2
555	20230620	092500	12056410	19090	19090	19090	19090	0
556	20230620	092400	12056410	19090	19090	19090	19090	0
557	20230620	092300	12056410	19090	19090	19090	19090	0
558	20230620	092200	12056410	19090	19090	19090	19090	2
559	20230620	092100	12018230	19020	19020	19020	19020	0
560	20230620	092000	12018230	19020	19030	19030	19020	10
561	20230620	091900	11828020	19020	19020	19020	19020	0
562	20230620	091800	11828020	19020	19020	19020	19020	30
563	20230620	091700	11257420	19020	19020	19020	19020	0
564	20230620	091600	11257420	19020	19020	19020	19020	0
565	20230620	091500	11257420	19020	19020	19020	19020	0
566	20230620	091400	11257420	19020	19030	19030	19020	22
567	20230620	091300	10838960	19030	19030	19030	19030	0
568	20230620	091200	10838960	19030	19030	19030	19030	3
569	20230620	091100	10781870	19020	19020	19020	19020	0
570	20230620	091000	10781870	19020	19020	19020	19020	1
571	20230620	090900	10762850	19000	19030	19030	19000	19
572	20230620	090800	10401690	19090	19090	19090	19090	0
573	20230620	090700	10401690	19090	19090	19090	19090	0
574	20230620	090600	10401690	19090	19090	19090	19090	0
575	20230620	090500	10401690	19090	19090	19090	19090	1
576	20230620	090400	10382600	19030	19030	19030	19030	17
577	20230620	090300	10059090	19100	19030	19100	19030	23
578	20230620	090200	9621120	19100	19100	19100	19100	24
579	20230620	090100	9162720	19100	19100	19100	19100	36
580	20230620	090000	8475120	18960	18960	18960	18960	447