KissMeData/271980/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194700	169340580	18950	18950	18950	18950	186
3	20230622	194600	169340580	18950	18950	18950	18950	0
4	20230622	194500	169340580	18950	18950	18950	18950	0
5	20230622	194400	169340580	18950	18950	18950	18950	0
6	20230622	194300	169340580	18950	18950	18950	18950	0
7	20230622	194200	169340580	18950	18950	18950	18950	0
8	20230622	194100	169340580	18950	18950	18950	18950	0
9	20230622	194000	169340580	18950	18950	18950	18950	0
10	20230622	193900	169340580	18950	18950	18950	18950	0
11	20230622	193800	169340580	18950	18950	18950	18950	0
12	20230622	193700	169340580	18950	18950	18950	18950	0
13	20230622	193600	169340580	18950	18950	18950	18950	0
14	20230622	193500	169340580	18950	18950	18950	18950	0
15	20230622	193400	169340580	18950	18950	18950	18950	0
16	20230622	193300	169340580	18950	18950	18950	18950	0
17	20230622	193200	169340580	18950	18950	18950	18950	0
18	20230622	193100	169340580	18950	18950	18950	18950	0
19	20230622	193000	169340580	18950	18950	18950	18950	0
20	20230622	192900	169340580	18950	18950	18950	18950	0
21	20230622	192800	169340580	18950	18950	18950	18950	0
22	20230622	192700	169340580	18950	18950	18950	18950	0
23	20230622	192600	169340580	18950	18950	18950	18950	0
24	20230622	192500	169340580	18950	18950	18950	18950	0
25	20230622	192400	169340580	18950	18950	18950	18950	0
26	20230622	192300	169340580	18950	18950	18950	18950	0
27	20230622	192200	169340580	18950	18950	18950	18950	0
28	20230622	192100	169340580	18950	18950	18950	18950	0
29	20230622	192000	169340580	18950	18950	18950	18950	0
30	20230622	191900	169340580	18950	18950	18950	18950	0
31	20230622	191800	169340580	18950	18950	18950	18950	0
32	20230622	191700	169340580	18950	18950	18950	18950	186
33	20230622	191600	169340580	18950	18950	18950	18950	0
34	20230622	191500	169340580	18950	18950	18950	18950	0
35	20230622	191400	169340580	18950	18950	18950	18950	0
36	20230622	191300	169340580	18950	18950	18950	18950	0
37	20230622	191200	169340580	18950	18950	18950	18950	0
38	20230622	191100	169340580	18950	18950	18950	18950	0
39	20230622	191000	169340580	18950	18950	18950	18950	0
40	20230622	190900	169340580	18950	18950	18950	18950	0
41	20230622	190800	169340580	18950	18950	18950	18950	0
42	20230622	190700	169340580	18950	18950	18950	18950	0
43	20230622	190600	169340580	18950	18950	18950	18950	0
44	20230622	190500	169340580	18950	18950	18950	18950	0
45	20230622	190400	169340580	18950	18950	18950	18950	0
46	20230622	190300	169340580	18950	18950	18950	18950	0
47	20230622	190200	169340580	18950	18950	18950	18950	0
48	20230622	190100	169340580	18950	18950	18950	18950	0
49	20230622	190000	169340580	18950	18950	18950	18950	0
50	20230622	185900	169340580	18950	18950	18950	18950	0
51	20230622	185800	169340580	18950	18950	18950	18950	0
52	20230622	185700	169340580	18950	18950	18950	18950	0
53	20230622	185600	169340580	18950	18950	18950	18950	0
54	20230622	185500	169340580	18950	18950	18950	18950	0
55	20230622	185400	169340580	18950	18950	18950	18950	0
56	20230622	185300	169340580	18950	18950	18950	18950	0
57	20230622	185200	169340580	18950	18950	18950	18950	0
58	20230622	185100	169340580	18950	18950	18950	18950	0
59	20230622	185000	169340580	18950	18950	18950	18950	0
60	20230622	184900	169340580	18950	18950	18950	18950	0
61	20230622	184800	169340580	18950	18950	18950	18950	0
62	20230622	184700	169340580	18950	18950	18950	18950	186
63	20230622	184600	169340580	18950	18950	18950	18950	0
64	20230622	184500	169340580	18950	18950	18950	18950	0
65	20230622	184400	169340580	18950	18950	18950	18950	0
66	20230622	184300	169340580	18950	18950	18950	18950	0
67	20230622	184200	169340580	18950	18950	18950	18950	0
68	20230622	184100	169340580	18950	18950	18950	18950	0
69	20230622	184000	169340580	18950	18950	18950	18950	0
70	20230622	183900	169340580	18950	18950	18950	18950	0
71	20230622	183800	169340580	18950	18950	18950	18950	0
72	20230622	183700	169340580	18950	18950	18950	18950	0
73	20230622	183600	169340580	18950	18950	18950	18950	0
74	20230622	183500	169340580	18950	18950	18950	18950	0
75	20230622	183400	169340580	18950	18950	18950	18950	0
76	20230622	183300	169340580	18950	18950	18950	18950	0
77	20230622	183200	169340580	18950	18950	18950	18950	0
78	20230622	183100	169340580	18950	18950	18950	18950	0
79	20230622	183000	169340580	18950	18950	18950	18950	0
80	20230622	182900	169340580	18950	18950	18950	18950	0
81	20230622	182800	169340580	18950	18950	18950	18950	0
82	20230622	182700	169340580	18950	18950	18950	18950	0
83	20230622	182600	169340580	18950	18950	18950	18950	0
84	20230622	182500	169340580	18950	18950	18950	18950	0
85	20230622	182400	169340580	18950	18950	18950	18950	0
86	20230622	182300	169340580	18950	18950	18950	18950	0
87	20230622	182200	169340580	18950	18950	18950	18950	0
88	20230622	182100	169340580	18950	18950	18950	18950	0
89	20230622	182000	169340580	18950	18950	18950	18950	0
90	20230622	181900	169340580	18950	18950	18950	18950	0
91	20230622	181800	169340580	18950	18950	18950	18950	0
92	20230622	181700	169340580	18950	18950	18950	18950	186
93	20230622	181600	169340580	18950	18950	18950	18950	0
94	20230622	181500	169340580	18950	18950	18950	18950	0
95	20230622	181400	169340580	18950	18950	18950	18950	0
96	20230622	181300	169340580	18950	18950	18950	18950	0
97	20230622	181200	169340580	18950	18950	18950	18950	0
98	20230622	181100	169340580	18950	18950	18950	18950	0
99	20230622	181000	169340580	18950	18950	18950	18950	0
100	20230622	180900	169340580	18950	18950	18950	18950	0
101	20230622	180800	169340580	18950	18950	18950	18950	0
102	20230622	180700	169340580	18950	18950	18950	18950	0
103	20230622	180600	169340580	18950	18950	18950	18950	0
104	20230622	180500	169340580	18950	18950	18950	18950	0
105	20230622	180400	169340580	18950	18950	18950	18950	0
106	20230622	180300	169340580	18950	18950	18950	18950	0
107	20230622	180200	169340580	18950	18950	18950	18950	0
108	20230622	180100	169340580	18950	18950	18950	18950	0
109	20230622	180000	169340580	18950	18950	18950	18950	0
110	20230622	175900	169340580	18950	18950	18950	18950	0
111	20230622	175800	169340580	18950	18950	18950	18950	0
112	20230622	175700	169340580	18950	18950	18950	18950	0
113	20230622	175600	169340580	18950	18950	18950	18950	0
114	20230622	175500	169340580	18950	18950	18950	18950	0
115	20230622	175400	169340580	18950	18950	18950	18950	0
116	20230622	175300	169340580	18950	18950	18950	18950	0
117	20230622	175200	169340580	18950	18950	18950	18950	0
118	20230622	175100	169340580	18950	18950	18950	18950	0
119	20230622	175000	169340580	18950	18950	18950	18950	0
120	20230622	174900	169340580	18950	18950	18950	18950	0
121	20230622	174800	169340580	18950	18950	18950	18950	0
122	20230622	174700	169340580	18950	18950	18950	18950	186
123	20230622	174600	169340580	18950	18950	18950	18950	0
124	20230622	174500	169340580	18950	18950	18950	18950	0
125	20230622	174400	169340580	18950	18950	18950	18950	0
126	20230622	174300	169340580	18950	18950	18950	18950	0
127	20230622	174200	169340580	18950	18950	18950	18950	0
128	20230622	174100	169340580	18950	18950	18950	18950	0
129	20230622	174000	169340580	18950	18950	18950	18950	0
130	20230622	173900	169340580	18950	18950	18950	18950	0
131	20230622	173800	169340580	18950	18950	18950	18950	0
132	20230622	173700	169340580	18950	18950	18950	18950	0
133	20230622	173600	169340580	18950	18950	18950	18950	0
134	20230622	173500	169340580	18950	18950	18950	18950	0
135	20230622	173400	169340580	18950	18950	18950	18950	0
136	20230622	173300	169340580	18950	18950	18950	18950	0
137	20230622	173200	169340580	18950	18950	18950	18950	0
138	20230622	173100	169340580	18950	18950	18950	18950	0
139	20230622	173000	169340580	18950	18950	18950	18950	0
140	20230622	172900	169340580	18950	18950	18950	18950	0
141	20230622	172800	169340580	18950	18950	18950	18950	0
142	20230622	172700	169340580	18950	18950	18950	18950	0
143	20230622	172600	169340580	18950	18950	18950	18950	0
144	20230622	172500	169340580	18950	18950	18950	18950	0
145	20230622	172400	169340580	18950	18950	18950	18950	0
146	20230622	172300	169340580	18950	18950	18950	18950	0
147	20230622	172200	169340580	18950	18950	18950	18950	0
148	20230622	172100	169340580	18950	18950	18950	18950	0
149	20230622	172000	169340580	18950	18950	18950	18950	0
150	20230622	171900	169340580	18950	18950	18950	18950	0
151	20230622	171800	169340580	18950	18950	18950	18950	0
152	20230622	171700	169340580	18950	18950	18950	18950	186
153	20230622	171600	169340580	18950	18950	18950	18950	0
154	20230622	171500	169340580	18950	18950	18950	18950	0
155	20230622	171400	169340580	18950	18950	18950	18950	0
156	20230622	171300	169340580	18950	18950	18950	18950	0
157	20230622	171200	169340580	18950	18950	18950	18950	0
158	20230622	171100	169340580	18950	18950	18950	18950	0
159	20230622	171000	169340580	18950	18950	18950	18950	0
160	20230622	170900	169340580	18950	18950	18950	18950	0
161	20230622	170800	169340580	18950	18950	18950	18950	0
162	20230622	170700	169340580	18950	18950	18950	18950	0
163	20230622	170600	169340580	18950	18950	18950	18950	0
164	20230622	170500	169340580	18950	18950	18950	18950	0
165	20230622	170400	169340580	18950	18950	18950	18950	0
166	20230622	170300	169340580	18950	18950	18950	18950	0
167	20230622	170200	169340580	18950	18950	18950	18950	0
168	20230622	170100	169340580	18950	18950	18950	18950	0
169	20230622	170000	169340580	18950	18950	18950	18950	0
170	20230622	165900	169340580	18950	18950	18950	18950	0
171	20230622	165800	169340580	18950	18950	18950	18950	0
172	20230622	165700	169340580	18950	18950	18950	18950	0
173	20230622	165600	169340580	18950	18950	18950	18950	0
174	20230622	165500	169340580	18950	18950	18950	18950	0
175	20230622	165400	169340580	18950	18950	18950	18950	0
176	20230622	165300	169340580	18950	18950	18950	18950	0
177	20230622	165200	169340580	18950	18950	18950	18950	0
178	20230622	165100	169340580	18950	18950	18950	18950	0
179	20230622	165000	169340580	18950	18950	18950	18950	0
180	20230622	164900	169340580	18950	18950	18950	18950	0
181	20230622	164800	169340580	18950	18950	18950	18950	0
182	20230622	164700	169340580	18950	18950	18950	18950	186
183	20230622	164600	169340580	18950	18950	18950	18950	0
184	20230622	164500	169340580	18950	18950	18950	18950	0
185	20230622	164400	169340580	18950	18950	18950	18950	0
186	20230622	164300	169340580	18950	18950	18950	18950	0
187	20230622	164200	169340580	18950	18950	18950	18950	0
188	20230622	164100	169340580	18950	18950	18950	18950	0
189	20230622	164000	169340580	18950	18950	18950	18950	0
190	20230622	163900	169340580	18950	18950	18950	18950	0
191	20230622	163800	169340580	18950	18950	18950	18950	0
192	20230622	163700	169340580	18950	18950	18950	18950	0
193	20230622	163600	169340580	18950	18950	18950	18950	0
194	20230622	163500	169340580	18950	18950	18950	18950	0
195	20230622	163400	169340580	18950	18950	18950	18950	0
196	20230622	163300	169340580	18950	18950	18950	18950	0
197	20230622	163200	169340580	18950	18950	18950	18950	0
198	20230622	163100	169340580	18950	18950	18950	18950	0
199	20230622	163000	169340580	18950	18950	18950	18950	0
200	20230622	162900	169340580	18950	18950	18950	18950	0
201	20230622	162800	169340580	18950	18950	18950	18950	0
202	20230622	162700	169340580	18950	18950	18950	18950	0
203	20230622	162600	169340580	18950	18950	18950	18950	0
204	20230622	162500	169340580	18950	18950	18950	18950	0
205	20230622	162400	169340580	18950	18950	18950	18950	0
206	20230622	162300	169340580	18950	18950	18950	18950	0
207	20230622	162200	169340580	18950	18950	18950	18950	0
208	20230622	162100	169340580	18950	18950	18950	18950	0
209	20230622	162000	169340580	18950	18950	18950	18950	0
210	20230622	161900	169340580	18950	18950	18950	18950	0
211	20230622	161800	169340580	18950	18950	18950	18950	0
212	20230622	161700	169340580	18950	18950	18950	18950	186
213	20230622	161600	169340580	18950	18950	18950	18950	0
214	20230622	161500	169340580	18950	18950	18950	18950	0
215	20230622	161400	169340580	18950	18950	18950	18950	0
216	20230622	161300	169340580	18950	18950	18950	18950	0
217	20230622	161200	169340580	18950	18950	18950	18950	0
218	20230622	161100	169340580	18950	18950	18950	18950	0
219	20230622	161000	169340580	18950	18950	18950	18950	0
220	20230622	160900	169340580	18950	18950	18950	18950	0
221	20230622	160800	169340580	18950	18950	18950	18950	0
222	20230622	160700	169340580	18950	18950	18950	18950	0
223	20230622	160600	169340580	18950	18950	18950	18950	0
224	20230622	160500	169340580	18950	18950	18950	18950	0
225	20230622	160400	169340580	18950	18950	18950	18950	0
226	20230622	160300	169340580	18950	18950	18950	18950	0
227	20230622	160200	169340580	18950	18950	18950	18950	0
228	20230622	160100	169340580	18950	18950	18950	18950	0
229	20230622	160000	169340580	18950	18950	18950	18950	0
230	20230622	155900	169340580	18950	18950	18950	18950	0
231	20230622	155800	169340580	18950	18950	18950	18950	0
232	20230622	155700	169340580	18950	18950	18950	18950	0
233	20230622	155600	169340580	18950	18950	18950	18950	0
234	20230622	155500	169340580	18950	18950	18950	18950	0
235	20230622	155400	169340580	18950	18950	18950	18950	0
236	20230622	155300	169340580	18950	18950	18950	18950	0
237	20230622	155200	169340580	18950	18950	18950	18950	0
238	20230622	155100	169340580	18950	18950	18950	18950	0
239	20230622	155000	169340580	18950	18950	18950	18950	0
240	20230622	154900	169340580	18950	18950	18950	18950	0
241	20230622	154800	169340580	18950	18950	18950	18950	0
242	20230622	154700	169340580	18950	18950	18950	18950	186
243	20230622	154600	169340580	18950	18950	18950	18950	0
244	20230622	154500	169340580	18950	18950	18950	18950	0
245	20230622	154400	169340580	18950	18950	18950	18950	0
246	20230622	154300	169340580	18950	18950	18950	18950	0
247	20230622	154200	169340580	18950	18950	18950	18950	0
248	20230622	154100	169340580	18950	18950	18950	18950	0
249	20230622	154000	169340580	18950	18950	18950	18950	0
250	20230622	153900	169340580	18950	18950	18950	18950	0
251	20230622	153800	169340580	18950	18950	18950	18950	0
252	20230622	153700	169340580	18950	18950	18950	18950	0
253	20230622	153600	169340580	18950	18950	18950	18950	0
254	20230622	153500	169340580	18950	18950	18950	18950	0
255	20230622	153400	169340580	18950	18950	18950	18950	0
256	20230622	153300	169340580	18950	18950	18950	18950	0
257	20230622	153200	169340580	18950	18950	18950	18950	0
258	20230622	153100	169340580	18950	18950	18950	18950	0
259	20230622	153000	169340580	18950	18950	18950	18950	186
260	20230622	152900	165815880	18950	18950	18950	18950	0
261	20230622	152800	165815880	18950	18950	18950	18950	0
262	20230622	152700	165815880	18950	18950	18950	18950	0
263	20230622	152600	165815880	18950	18950	18950	18950	0
264	20230622	152500	165815880	18950	18950	18950	18950	0
265	20230622	152400	165815880	18950	18950	18950	18950	0
266	20230622	152300	165815880	18950	18950	18950	18950	0
267	20230622	152200	165815880	18950	18950	18950	18950	0
268	20230622	152100	165815880	18950	18950	18950	18950	0
269	20230622	152000	165815880	18950	18950	18950	18950	0
270	20230622	151900	165815880	18950	18950	18950	18950	5
271	20230622	151800	165721130	19030	19030	19030	19030	1
272	20230622	151700	165702100	18940	18970	18970	18940	1348
273	20230622	151600	140160630	18980	18980	18980	18980	4
274	20230622	151500	140084710	18950	18950	18950	18950	0
275	20230622	151400	140084710	18950	18960	18960	18950	21
276	20230622	151300	139686750	18950	18950	18950	18950	14
277	20230622	151200	139421450	18970	18970	18970	18970	1
278	20230622	151100	139402480	18970	18970	18970	18970	28
279	20230622	151000	138871320	18980	18980	18980	18980	1
280	20230622	150900	138852340	18970	18970	18970	18970	1
281	20230622	150800	138833370	18980	18990	18990	18980	2
282	20230622	150700	138795400	18990	18990	18990	18990	1
283	20230622	150600	138776410	19030	19030	19030	19030	0
284	20230622	150500	138776410	19030	19030	19030	19030	0
285	20230622	150400	138776410	19030	19030	19030	19030	0
286	20230622	150300	138776410	19030	19030	19030	19030	0
287	20230622	150200	138776410	19030	19030	19030	19030	1
288	20230622	150100	138757380	18970	18970	18970	18970	0
289	20230622	150000	138757380	18970	18970	18970	18970	0
290	20230622	145900	138757380	18970	18970	18970	18970	0
291	20230622	145800	138757380	18970	18970	18970	18970	0
292	20230622	145700	138757380	18970	18970	18970	18970	0
293	20230622	145600	138757380	18970	18970	18970	18970	0
294	20230622	145500	138757380	18970	18970	18970	18970	0
295	20230622	145400	138757380	18970	18970	18970	18970	0
296	20230622	145300	138757380	18970	18970	18970	18970	0
297	20230622	145200	138757380	18970	18970	18970	18970	25
298	20230622	145100	138283130	18970	18970	18970	18970	0
299	20230622	145000	138283130	18970	18970	18970	18970	0
300	20230622	144900	138283130	18970	18970	18970	18970	5
301	20230622	144800	138188280	18960	18960	18960	18960	0
302	20230622	144700	138188280	18960	18960	18960	18960	3
303	20230622	144600	138131400	18950	18950	18950	18950	0
304	20230622	144500	138131400	18950	18950	18950	18950	0
305	20230622	144400	138131400	18950	18950	18950	18950	0
306	20230622	144300	138131400	18950	18950	18950	18950	0
307	20230622	144200	138131400	18950	18950	18950	18950	0
308	20230622	144100	138131400	18950	18970	18970	18950	420
309	20230622	144000	130171110	19030	19030	19030	19030	0
310	20230622	143900	130171110	19030	19020	19030	19020	135
311	20230622	143800	127602340	18970	18970	18970	18970	1
312	20230622	143700	127583370	18970	18970	18970	18970	0
313	20230622	143600	127583370	18970	18970	18970	18970	305
314	20230622	143500	121797520	18970	18970	18970	18970	500
315	20230622	143400	112312520	18970	18970	18970	18970	0
316	20230622	143300	112312520	18970	18970	18970	18970	0
317	20230622	143200	112312520	18970	18970	18970	18970	7
318	20230622	143100	112179730	18970	18970	18970	18970	0
319	20230622	143000	112179730	18970	18980	18980	18970	24
320	20230622	142900	111724380	19030	19030	19030	19030	0
321	20230622	142800	111724380	19030	19030	19030	19030	0
322	20230622	142700	111724380	19030	19030	19030	19030	0
323	20230622	142600	111724380	19030	19030	19030	19030	0
324	20230622	142500	111724380	19030	19030	19030	19030	0
325	20230622	142400	111724380	19030	19030	19030	19030	0
326	20230622	142300	111724380	19030	19030	19030	19030	0
327	20230622	142200	111724380	19030	19030	19030	19030	0
328	20230622	142100	111724380	19030	19030	19030	19030	0
329	20230622	142000	111724380	19030	19030	19030	19030	50
330	20230622	141900	110772880	19030	19030	19030	19030	2
331	20230622	141800	110734820	19030	19030	19030	19030	1
332	20230622	141700	110715790	19040	19040	19040	19040	50
333	20230622	141600	109763790	18980	18980	18980	18980	0
334	20230622	141500	109763790	18980	18980	18980	18980	0
335	20230622	141400	109763790	18980	18980	18980	18980	150
336	20230622	141300	106916790	18980	18980	18980	18980	25
337	20230622	141200	106442290	18980	18980	18980	18980	0
338	20230622	141100	106442290	18980	18980	18980	18980	78
339	20230622	141000	104961850	18990	18990	18990	18990	1
340	20230622	140900	104942860	18990	18990	18990	18990	0
341	20230622	140800	104942860	18990	18990	18990	18990	0
342	20230622	140700	104942860	18990	18990	18990	18990	0
343	20230622	140600	104942860	18990	19000	19000	18990	185
344	20230622	140500	101428870	19000	19000	19000	19000	0
345	20230622	140400	101428870	19000	19000	19000	19000	0
346	20230622	140300	101428870	19000	19000	19000	19000	0
347	20230622	140200	101428870	19000	19000	19000	19000	0
348	20230622	140100	101428870	19000	19000	19000	19000	0
349	20230622	140000	101428870	19000	19000	19000	19000	0
350	20230622	135900	101428870	19000	19000	19000	19000	0
351	20230622	135800	101428870	19000	19000	19000	19000	0
352	20230622	135700	101428870	19000	19000	19000	19000	0
353	20230622	135600	101428870	19000	19000	19000	19000	0
354	20230622	135500	101428870	19000	19000	19000	19000	0
355	20230622	135400	101428870	19000	19000	19000	19000	27
356	20230622	135300	100915870	19000	19000	19000	19000	0
357	20230622	135200	100915870	19000	19000	19000	19000	15
358	20230622	135100	100630870	19000	19000	19000	19000	5
359	20230622	135000	100535870	19050	19050	19050	19050	0
360	20230622	134900	100535870	19050	19050	19050	19050	2
361	20230622	134800	100497770	19050	19050	19050	19050	0
362	20230622	134700	100497770	19050	19050	19050	19050	0
363	20230622	134600	100497770	19050	19050	19050	19050	0
364	20230622	134500	100497770	19050	19050	19050	19050	0
365	20230622	134400	100497770	19050	19050	19050	19050	0
366	20230622	134300	100497770	19050	19050	19050	19050	0
367	20230622	134200	100497770	19050	19050	19050	19050	1
368	20230622	134100	100478720	19000	19000	19000	19000	0
369	20230622	134000	100478720	19000	19000	19000	19000	10
370	20230622	133900	100288720	19000	19000	19000	19000	0
371	20230622	133800	100288720	19000	19000	19000	19000	0
372	20230622	133700	100288720	19000	19000	19000	19000	0
373	20230622	133600	100288720	19000	19000	19000	19000	25
374	20230622	133500	99813720	19070	19070	19070	19070	0
375	20230622	133400	99813720	19070	19070	19070	19070	0
376	20230622	133300	99813720	19070	19070	19070	19070	0
377	20230622	133200	99813720	19070	19070	19070	19070	0
378	20230622	133100	99813720	19070	19070	19070	19070	0
379	20230622	133000	99813720	19070	19070	19070	19070	0
380	20230622	132900	99813720	19070	19070	19070	19070	5
381	20230622	132800	99718370	19070	19070	19070	19070	0
382	20230622	132700	99718370	19070	19070	19070	19070	0
383	20230622	132600	99718370	19070	19070	19070	19070	0
384	20230622	132500	99718370	19070	19070	19070	19070	0
385	20230622	132400	99718370	19070	19070	19070	19070	1
386	20230622	132300	99699300	18990	18990	18990	18990	0
387	20230622	132200	99699300	18990	18990	18990	18990	0
388	20230622	132100	99699300	18990	18990	18990	18990	0
389	20230622	132000	99699300	18990	18990	18990	18990	0
390	20230622	131900	99699300	18990	18990	18990	18990	0
391	20230622	131800	99699300	18990	18990	18990	18990	0
392	20230622	131700	99699300	18990	18990	18990	18990	26
393	20230622	131600	99205560	18990	18990	18990	18990	0
394	20230622	131500	99205560	18990	18990	18990	18990	0
395	20230622	131400	99205560	18990	18990	18990	18990	5
396	20230622	131300	99110610	19070	19070	19070	19070	0
397	20230622	131200	99110610	19070	19070	19070	19070	0
398	20230622	131100	99110610	19070	19070	19070	19070	0
399	20230622	131000	99110610	19070	19070	19070	19070	0
400	20230622	130900	99110610	19070	19070	19070	19070	0
401	20230622	130800	99110610	19070	19070	19070	19070	0
402	20230622	130700	99110610	19070	19070	19070	19070	0
403	20230622	130600	99110610	19070	19070	19070	19070	7
404	20230622	130500	98977120	18980	18980	18980	18980	0
405	20230622	130400	98977120	18980	18980	18980	18980	0
406	20230622	130300	98977120	18980	18980	18980	18980	0
407	20230622	130200	98977120	18980	18990	18990	18980	391
408	20230622	130100	91555110	18990	19000	19000	18990	23
409	20230622	130000	91118310	19020	19020	19020	19020	1
410	20230622	125900	91099290	19070	19070	19070	19070	10
411	20230622	125800	90908590	19070	19070	19070	19070	20
412	20230622	125700	90527190	19070	19070	19070	19070	0
413	20230622	125600	90527190	19070	19070	19070	19070	0
414	20230622	125500	90527190	19070	19070	19070	19070	0
415	20230622	125400	90527190	19070	19070	19070	19070	0
416	20230622	125300	90527190	19070	19070	19070	19070	0
417	20230622	125200	90527190	19070	19070	19070	19070	0
418	20230622	125100	90527190	19070	19070	19070	19070	0
419	20230622	125000	90527190	19070	19070	19070	19070	70
420	20230622	124900	89192290	19070	19070	19070	19070	0
421	20230622	124800	89192290	19070	19070	19070	19070	0
422	20230622	124700	89192290	19070	19070	19070	19070	0
423	20230622	124600	89192290	19070	19070	19070	19070	1
424	20230622	124500	89173220	19000	19000	19000	19000	2
425	20230622	124400	89135220	18990	18990	18990	18990	0
426	20230622	124300	89135220	18990	18990	18990	18990	0
427	20230622	124200	89135220	18990	18990	18990	18990	0
428	20230622	124100	89135220	18990	18990	18990	18990	0
429	20230622	124000	89135220	18990	18990	18990	18990	37
430	20230622	123900	88432590	19000	19000	19000	19000	0
431	20230622	123800	88432590	19000	19000	19000	19000	0
432	20230622	123700	88432590	19000	19000	19000	19000	0
433	20230622	123600	88432590	19000	19000	19000	19000	0
434	20230622	123500	88432590	19000	19000	19000	19000	6
435	20230622	123400	88318590	19000	18990	19000	18990	138
436	20230622	123300	85697780	19000	19000	19000	19000	1
437	20230622	123200	85678780	18990	18990	18990	18990	10
438	20230622	123100	85488880	19000	19000	19000	19000	2
439	20230622	123000	85450880	19000	19000	19000	19000	0
440	20230622	122900	85450880	19000	19000	19000	19000	2
441	20230622	122800	85412880	19000	19000	19000	19000	1
442	20230622	122700	85393880	19000	19000	19000	19000	3
443	20230622	122600	85336880	19000	19000	19000	19000	1
444	20230622	122500	85317880	19000	19000	19000	19000	1
445	20230622	122400	85298880	19000	19000	19000	19000	0
446	20230622	122300	85298880	19000	19000	19000	19000	0
447	20230622	122200	85298880	19000	19000	19000	19000	169
448	20230622	122100	82087880	19000	19000	19000	19000	260
449	20230622	122000	77147880	19000	19000	19000	19000	0
450	20230622	121900	77147880	19000	19000	19000	19000	0
451	20230622	121800	77147880	19000	19000	19000	19000	74
452	20230622	121700	75741880	19000	19000	19000	19000	0
453	20230622	121600	75741880	19000	19000	19000	19000	0
454	20230622	121500	75741880	19000	19000	19000	19000	0
455	20230622	121400	75741880	19000	19000	19000	19000	0
456	20230622	121300	75741880	19000	19000	19000	19000	0
457	20230622	121200	75741880	19000	19000	19000	19000	306
458	20230622	121100	69927880	19000	19000	19000	19000	0
459	20230622	121000	69927880	19000	19000	19000	19000	0
460	20230622	120900	69927880	19000	19000	19000	19000	0
461	20230622	120800	69927880	19000	19000	19000	19000	105
462	20230622	120700	67932880	19000	19000	19000	19000	0
463	20230622	120600	67932880	19000	19000	19000	19000	0
464	20230622	120500	67932880	19000	19000	19000	19000	0
465	20230622	120400	67932880	19000	19000	19000	19000	0
466	20230622	120300	67932880	19000	19000	19000	19000	0
467	20230622	120200	67932880	19000	19000	19000	19000	442
468	20230622	120100	59534880	18980	18980	18980	18980	0
469	20230622	120000	59534880	18980	18980	18980	18980	0
470	20230622	115900	59534880	18980	18980	18980	18980	5
471	20230622	115800	59439980	18980	18980	18980	18980	0
472	20230622	115700	59439980	18980	18980	18980	18980	0
473	20230622	115600	59439980	18980	18980	18980	18980	0
474	20230622	115500	59439980	18980	18980	18980	18980	0
475	20230622	115400	59439980	18980	18980	18980	18980	0
476	20230622	115300	59439980	18980	18980	18980	18980	0
477	20230622	115200	59439980	18980	18990	18990	18980	39
478	20230622	115100	58699740	19000	19010	19010	19000	289
479	20230622	115000	53207960	19010	19010	19010	19010	0
480	20230622	114900	53207960	19010	19010	19010	19010	0
481	20230622	114800	53207960	19010	19020	19020	19010	27
482	20230622	114700	52694640	19000	19000	19000	19000	0
483	20230622	114600	52694640	19000	19000	19000	19000	0
484	20230622	114500	52694640	19000	19000	19000	19000	0
485	20230622	114400	52694640	19000	19000	19000	19000	107
486	20230622	114300	50661640	19000	19000	19000	19000	26
487	20230622	114200	50167640	19000	19000	19000	19000	0
488	20230622	114100	50167640	19000	19000	19000	19000	0
489	20230622	114000	50167640	19000	19000	19000	19000	0
490	20230622	113900	50167640	19000	19000	19000	19000	0
491	20230622	113800	50167640	19000	19000	19000	19000	0
492	20230622	113700	50167640	19000	19000	19000	19000	0
493	20230622	113600	50167640	19000	19000	19000	19000	0
494	20230622	113500	50167640	19000	19000	19000	19000	0
495	20230622	113400	50167640	19000	19000	19000	19000	0
496	20230622	113300	50167640	19000	19000	19000	19000	23
497	20230622	113200	49730640	19000	19000	19000	19000	3
498	20230622	113100	49673640	19000	19000	19000	19000	0
499	20230622	113000	49673640	19000	19000	19000	19000	0
500	20230622	112900	49673640	19000	19000	19000	19000	0
501	20230622	112800	49673640	19000	19000	19000	19000	0
502	20230622	112700	49673640	19000	19000	19000	19000	20
503	20230622	112600	49293640	19000	19000	19000	19000	0
504	20230622	112500	49293640	19000	19000	19000	19000	5
505	20230622	112400	49198640	19070	19070	19070	19070	0
506	20230622	112300	49198640	19070	19070	19070	19070	0
507	20230622	112200	49198640	19070	19070	19070	19070	0
508	20230622	112100	49198640	19070	19070	19070	19070	0
509	20230622	112000	49198640	19070	19070	19070	19070	0
510	20230622	111900	49198640	19070	19070	19070	19070	0
511	20230622	111800	49198640	19070	19070	19070	19070	2
512	20230622	111700	49160500	19070	19070	19070	19070	0
513	20230622	111600	49160500	19070	19070	19070	19070	0
514	20230622	111500	49160500	19070	19070	19070	19070	1
515	20230622	111400	49141430	19060	19060	19060	19060	0
516	20230622	111300	49141430	19060	19060	19060	19060	0
517	20230622	111200	49141430	19060	19060	19060	19060	0
518	20230622	111100	49141430	19060	19060	19060	19060	0
519	20230622	111000	49141430	19060	19060	19060	19060	1
520	20230622	110900	49122370	19000	19000	19000	19000	0
521	20230622	110800	49122370	19000	19000	19000	19000	0
522	20230622	110700	49122370	19000	19000	19000	19000	0
523	20230622	110600	49122370	19000	19000	19000	19000	0
524	20230622	110500	49122370	19000	19000	19000	19000	58
525	20230622	110400	48020370	18990	18990	18990	18990	46
526	20230622	110300	47146830	18980	18980	18980	18980	26
527	20230622	110200	46653350	18980	18980	18980	18980	0
528	20230622	110100	46653350	18980	18980	18980	18980	0
529	20230622	110000	46653350	18980	18980	18980	18980	0
530	20230622	105900	46653350	18980	18980	18980	18980	149
531	20230622	105800	43825330	18990	18990	18990	18990	179
532	20230622	105700	40426120	18990	18990	18990	18990	0
533	20230622	105600	40426120	18990	18990	18990	18990	1
534	20230622	105500	40407130	19000	19000	19000	19000	150
535	20230622	105400	37557130	19000	19000	19000	19000	0
536	20230622	105300	37557130	19000	19000	19000	19000	5
537	20230622	105200	37462130	18990	18990	18990	18990	0
538	20230622	105100	37462130	18990	18990	18990	18990	0
539	20230622	105000	37462130	18990	18990	18990	18990	10
540	20230622	104900	37272230	18990	18990	18990	18990	0
541	20230622	104800	37272230	18990	19000	19000	18990	27
542	20230622	104700	36759440	19000	19000	19000	19000	0
543	20230622	104600	36759440	19000	19000	19000	19000	0
544	20230622	104500	36759440	19000	19000	19000	19000	0
545	20230622	104400	36759440	19000	19000	19000	19000	0
546	20230622	104300	36759440	19000	19000	19000	19000	0
547	20230622	104200	36759440	19000	19000	19000	19000	0
548	20230622	104100	36759440	19000	19010	19010	19000	11
549	20230622	104000	36550430	18990	18990	18990	18990	0
550	20230622	103900	36550430	18990	18990	18990	18990	0
551	20230622	103800	36550430	18990	18990	18990	18990	0
552	20230622	103700	36550430	18990	18990	18990	18990	0
553	20230622	103600	36550430	18990	18990	18990	18990	0
554	20230622	103500	36550430	18990	18990	18990	18990	0
555	20230622	103400	36550430	18990	18990	18990	18990	0
556	20230622	103300	36550430	18990	18990	18990	18990	0
557	20230622	103200	36550430	18990	18990	18990	18990	0
558	20230622	103100	36550430	18990	18990	18990	18990	0
559	20230622	103000	36550430	18990	18990	18990	18990	0
560	20230622	102900	36550430	18990	18990	18990	18990	124
561	20230622	102800	34195670	18990	18990	18990	18990	10
562	20230622	102700	34005770	19000	19000	19000	19000	0
563	20230622	102600	34005770	19000	19000	19000	19000	0
564	20230622	102500	34005770	19000	19000	19000	19000	0
565	20230622	102400	34005770	19000	19000	19000	19000	0
566	20230622	102300	34005770	19000	19000	19000	19000	217
567	20230622	102200	29882770	18990	18990	18990	18990	0
568	20230622	102100	29882770	18990	18990	18990	18990	0
569	20230622	102000	29882770	18990	18990	18990	18990	2
570	20230622	101900	29844790	19000	19000	19000	19000	0
571	20230622	101800	29844790	19000	19010	19010	19000	328
572	20230622	101700	23612360	19010	19010	19010	19010	0
573	20230622	101600	23612360	19010	19010	19010	19010	0
574	20230622	101500	23612360	19010	19010	19010	19010	0
575	20230622	101400	23612360	19010	19010	19010	19010	24
576	20230622	101300	23156120	19010	19010	19010	19010	54
577	20230622	101200	22129580	19010	19010	19010	19010	0
578	20230622	101100	22129580	19010	19010	19010	19010	0
579	20230622	101000	22129580	19010	19010	19010	19010	0
580	20230622	100900	22129580	19010	19010	19010	19010	0
581	20230622	100800	22129580	19010	19010	19010	19010	0
582	20230622	100700	22129580	19010	19010	19010	19010	0
583	20230622	100600	22129580	19010	19010	19010	19010	0
584	20230622	100500	22129580	19010	19010	19010	19010	0
585	20230622	100400	22129580	19010	19010	19010	19010	0
586	20230622	100300	22129580	19010	19010	19010	19010	19
587	20230622	100200	21768390	19010	19010	19010	19010	10
588	20230622	100100	21578290	19010	19010	19010	19010	0
589	20230622	100000	21578290	19010	19010	19010	19010	1
590	20230622	095900	21559280	19010	19010	19010	19010	2
591	20230622	095800	21521260	19010	19010	19010	19010	4
592	20230622	095700	21445220	19000	19000	19000	19000	5
593	20230622	095600	21350220	19010	19010	19010	19010	0
594	20230622	095500	21350220	19010	19010	19010	19010	1
595	20230622	095400	21331210	19010	19010	19010	19010	0
596	20230622	095300	21331210	19010	19010	19010	19010	11
597	20230622	095200	21122100	19000	19000	19000	19000	23
598	20230622	095100	20685100	19010	19010	19010	19010	0
599	20230622	095000	20685100	19010	19010	19010	19010	0
600	20230622	094900	20685100	19010	19010	19010	19010	178
601	20230622	094800	17301320	19010	19010	19010	19010	29
602	20230622	094700	16750030	19010	19010	19010	19010	0
603	20230622	094600	16750030	19010	19010	19010	19010	3
604	20230622	094500	16693000	19010	19010	19010	19010	120
605	20230622	094400	14411800	19010	19010	19010	19010	1
606	20230622	094300	14392790	19010	19010	19010	19010	0
607	20230622	094200	14392790	19010	19010	19010	19010	4
608	20230622	094100	14316750	19020	19020	19020	19020	0
609	20230622	094000	14316750	19020	19020	19020	19020	25
610	20230622	093900	13841250	19020	19020	19020	19020	27
611	20230622	093800	13327710	19020	19020	19020	19020	20
612	20230622	093700	12947310	19020	19020	19020	19020	0
613	20230622	093600	12947310	19020	19020	19020	19020	3
614	20230622	093500	12890250	19020	19020	19020	19020	29
615	20230622	093400	12338670	19020	19020	19020	19020	1
616	20230622	093300	12319650	19020	19030	19030	19020	26
617	20230622	093200	11825100	19030	19030	19030	19030	0
618	20230622	093100	11825100	19030	19030	19030	19030	1
619	20230622	093000	11806070	19030	19030	19030	19030	1
620	20230622	092900	11787040	19030	19030	19030	19030	0
621	20230622	092800	11787040	19030	19030	19030	19030	2
622	20230622	092700	11748980	19030	19030	19030	19030	0
623	20230622	092600	11748980	19030	19030	19030	19030	0
624	20230622	092500	11748980	19030	19030	19030	19030	100
625	20230622	092400	9845980	19020	19080	19080	19020	100
626	20230622	092300	7942580	19100	19100	19100	19100	5
627	20230622	092200	7847080	19080	19080	19080	19080	0
628	20230622	092100	7847080	19080	19080	19080	19080	87
629	20230622	092000	6187120	19080	19070	19080	19050	102
630	20230622	091900	4241230	19030	19030	19030	19030	0
631	20230622	091800	4241230	19030	19030	19030	19030	1
632	20230622	091700	4222200	19030	19070	19070	19030	51
633	20230622	091600	3249670	19080	19080	19080	19080	0
634	20230622	091500	3249670	19080	19080	19080	19080	5
635	20230622	091400	3154270	19090	19090	19090	19090	0
636	20230622	091300	3154270	19090	19030	19090	19030	2
637	20230622	091200	3116150	19030	19030	19030	19030	0
638	20230622	091100	3116150	19030	19020	19030	19020	39
639	20230622	091000	2374330	18980	18980	18980	18980	0
640	20230622	090900	2374330	18980	19000	19000	18980	67
641	20230622	090800	1101980	18990	18990	18990	18990	0
642	20230622	090700	1101980	18990	18990	18990	18990	1
643	20230622	090600	1082990	18980	18980	18980	18980	0
644	20230622	090500	1082990	18980	18980	18980	18980	0
645	20230622	090400	1082990	18980	18980	18980	18980	0
646	20230622	090300	1082990	18980	18980	18980	18980	0
647	20230622	090200	1082990	18980	19000	19000	18980	43
648	20230622	090100	266410	19020	19020	19020	19020	1
649	20230622	090000	247390	19030	19030	19030	19030	13