KissMeData/215360/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	183400	969537550	18970	18970	18970	18970	1335
3	20230622	183300	969537550	18970	18970	18970	18970	0
4	20230622	183200	969537550	18970	18970	18970	18970	0
5	20230622	183100	969537550	18970	18970	18970	18970	0
6	20230622	183000	969537550	18970	18970	18970	18970	0
7	20230622	182900	969537550	18970	18970	18970	18970	0
8	20230622	182800	969537550	18970	18970	18970	18970	0
9	20230622	182700	969537550	18970	18970	18970	18970	0
10	20230622	182600	969537550	18970	18970	18970	18970	0
11	20230622	182500	969537550	18970	18970	18970	18970	0
12	20230622	182400	969537550	18970	18970	18970	18970	0
13	20230622	182300	969537550	18970	18970	18970	18970	0
14	20230622	182200	969537550	18970	18970	18970	18970	0
15	20230622	182100	969537550	18970	18970	18970	18970	0
16	20230622	182000	969537550	18970	18970	18970	18970	0
17	20230622	181900	969537550	18970	18970	18970	18970	0
18	20230622	181800	969537550	18970	18970	18970	18970	0
19	20230622	181700	969537550	18970	18970	18970	18970	0
20	20230622	181600	969537550	18970	18970	18970	18970	0
21	20230622	181500	969537550	18970	18970	18970	18970	0
22	20230622	181400	969537550	18970	18970	18970	18970	0
23	20230622	181300	969537550	18970	18970	18970	18970	0
24	20230622	181200	969537550	18970	18970	18970	18970	0
25	20230622	181100	969537550	18970	18970	18970	18970	0
26	20230622	181000	969537550	18970	18970	18970	18970	0
27	20230622	180900	969537550	18970	18970	18970	18970	0
28	20230622	180800	969537550	18970	18970	18970	18970	0
29	20230622	180700	969537550	18970	18970	18970	18970	0
30	20230622	180600	969537550	18970	18970	18970	18970	0
31	20230622	180500	969537550	18970	18970	18970	18970	0
32	20230622	180400	969537550	18970	18970	18970	18970	1335
33	20230622	180300	969537550	18970	18970	18970	18970	0
34	20230622	180200	969537550	18970	18970	18970	18970	0
35	20230622	180100	969537550	18970	18970	18970	18970	0
36	20230622	180000	969537550	18970	18970	18970	18970	0
37	20230622	175900	969537550	18970	18970	18970	18970	0
38	20230622	175800	969537550	18970	18970	18970	18970	0
39	20230622	175700	969537550	18970	18970	18970	18970	0
40	20230622	175600	969537550	18970	18970	18970	18970	0
41	20230622	175500	969537550	18970	18970	18970	18970	0
42	20230622	175400	969537550	18970	18970	18970	18970	0
43	20230622	175300	969537550	18970	18970	18970	18970	0
44	20230622	175200	969537550	18970	18970	18970	18970	0
45	20230622	175100	969537550	18970	18970	18970	18970	0
46	20230622	175000	969537550	18970	18970	18970	18970	0
47	20230622	174900	969537550	18970	18970	18970	18970	0
48	20230622	174800	969537550	18970	18970	18970	18970	0
49	20230622	174700	969537550	18970	18970	18970	18970	0
50	20230622	174600	969537550	18970	18970	18970	18970	0
51	20230622	174500	969537550	18970	18970	18970	18970	0
52	20230622	174400	969537550	18970	18970	18970	18970	0
53	20230622	174300	969537550	18970	18970	18970	18970	0
54	20230622	174200	969537550	18970	18970	18970	18970	0
55	20230622	174100	969537550	18970	18970	18970	18970	0
56	20230622	174000	969537550	18970	18970	18970	18970	0
57	20230622	173900	969537550	18970	18970	18970	18970	0
58	20230622	173800	969537550	18970	18970	18970	18970	0
59	20230622	173700	969537550	18970	18970	18970	18970	0
60	20230622	173600	969537550	18970	18970	18970	18970	0
61	20230622	173500	969537550	18970	18970	18970	18970	0
62	20230622	173400	969537550	18970	18970	18970	18970	1335
63	20230622	173300	969537550	18970	18970	18970	18970	0
64	20230622	173200	969537550	18970	18970	18970	18970	0
65	20230622	173100	969537550	18970	18970	18970	18970	0
66	20230622	173000	969537550	18970	18970	18970	18970	0
67	20230622	172900	969537550	18970	18970	18970	18970	0
68	20230622	172800	969537550	18970	18970	18970	18970	0
69	20230622	172700	969537550	18970	18970	18970	18970	0
70	20230622	172600	969537550	18970	18970	18970	18970	0
71	20230622	172500	969537550	18970	18970	18970	18970	0
72	20230622	172400	969537550	18970	18970	18970	18970	0
73	20230622	172300	969537550	18970	18970	18970	18970	0
74	20230622	172200	969537550	18970	18970	18970	18970	0
75	20230622	172100	969537550	18970	18970	18970	18970	0
76	20230622	172000	969537550	18970	18970	18970	18970	0
77	20230622	171900	969537550	18970	18970	18970	18970	0
78	20230622	171800	969537550	18970	18970	18970	18970	0
79	20230622	171700	969537550	18970	18970	18970	18970	0
80	20230622	171600	969537550	18970	18970	18970	18970	0
81	20230622	171500	969537550	18970	18970	18970	18970	0
82	20230622	171400	969537550	18970	18970	18970	18970	0
83	20230622	171300	969537550	18970	18970	18970	18970	0
84	20230622	171200	969537550	18970	18970	18970	18970	0
85	20230622	171100	969537550	18970	18970	18970	18970	0
86	20230622	171000	969537550	18970	18970	18970	18970	0
87	20230622	170900	969537550	18970	18970	18970	18970	0
88	20230622	170800	969537550	18970	18970	18970	18970	0
89	20230622	170700	969537550	18970	18970	18970	18970	0
90	20230622	170600	969537550	18970	18970	18970	18970	0
91	20230622	170500	969537550	18970	18970	18970	18970	0
92	20230622	170400	969537550	18970	18970	18970	18970	1335
93	20230622	170300	969537550	18970	18970	18970	18970	0
94	20230622	170200	969537550	18970	18970	18970	18970	0
95	20230622	170100	969537550	18970	18970	18970	18970	0
96	20230622	170000	969537550	18970	18970	18970	18970	0
97	20230622	165900	969537550	18970	18970	18970	18970	0
98	20230622	165800	969537550	18970	18970	18970	18970	0
99	20230622	165700	969537550	18970	18970	18970	18970	0
100	20230622	165600	969537550	18970	18970	18970	18970	0
101	20230622	165500	969537550	18970	18970	18970	18970	0
102	20230622	165400	969537550	18970	18970	18970	18970	0
103	20230622	165300	969537550	18970	18970	18970	18970	0
104	20230622	165200	969537550	18970	18970	18970	18970	0
105	20230622	165100	969537550	18970	18970	18970	18970	0
106	20230622	165000	969537550	18970	18970	18970	18970	0
107	20230622	164900	969537550	18970	18970	18970	18970	0
108	20230622	164800	969537550	18970	18970	18970	18970	0
109	20230622	164700	969537550	18970	18970	18970	18970	0
110	20230622	164600	969537550	18970	18970	18970	18970	0
111	20230622	164500	969537550	18970	18970	18970	18970	0
112	20230622	164400	969537550	18970	18970	18970	18970	0
113	20230622	164300	969537550	18970	18970	18970	18970	0
114	20230622	164200	969537550	18970	18970	18970	18970	0
115	20230622	164100	969537550	18970	18970	18970	18970	0
116	20230622	164000	969537550	18970	18970	18970	18970	0
117	20230622	163900	969537550	18970	18970	18970	18970	0
118	20230622	163800	969537550	18970	18970	18970	18970	0
119	20230622	163700	969537550	18970	18970	18970	18970	0
120	20230622	163600	969537550	18970	18970	18970	18970	0
121	20230622	163500	969537550	18970	18970	18970	18970	0
122	20230622	163400	969537550	18970	18970	18970	18970	1335
123	20230622	163300	969537550	18970	18970	18970	18970	0
124	20230622	163200	969537550	18970	18970	18970	18970	0
125	20230622	163100	969537550	18970	18970	18970	18970	0
126	20230622	163000	969537550	18970	18970	18970	18970	0
127	20230622	162900	969537550	18970	18970	18970	18970	0
128	20230622	162800	969537550	18970	18970	18970	18970	0
129	20230622	162700	969537550	18970	18970	18970	18970	0
130	20230622	162600	969537550	18970	18970	18970	18970	0
131	20230622	162500	969537550	18970	18970	18970	18970	0
132	20230622	162400	969537550	18970	18970	18970	18970	0
133	20230622	162300	969537550	18970	18970	18970	18970	0
134	20230622	162200	969537550	18970	18970	18970	18970	0
135	20230622	162100	969537550	18970	18970	18970	18970	0
136	20230622	162000	969537550	18970	18970	18970	18970	0
137	20230622	161900	969537550	18970	18970	18970	18970	0
138	20230622	161800	969537550	18970	18970	18970	18970	0
139	20230622	161700	969537550	18970	18970	18970	18970	0
140	20230622	161600	969537550	18970	18970	18970	18970	0
141	20230622	161500	969537550	18970	18970	18970	18970	0
142	20230622	161400	969537550	18970	18970	18970	18970	0
143	20230622	161300	969537550	18970	18970	18970	18970	0
144	20230622	161200	969537550	18970	18970	18970	18970	0
145	20230622	161100	969537550	18970	18970	18970	18970	0
146	20230622	161000	969537550	18970	18970	18970	18970	0
147	20230622	160900	969537550	18970	18970	18970	18970	0
148	20230622	160800	969537550	18970	18970	18970	18970	0
149	20230622	160700	969537550	18970	18970	18970	18970	0
150	20230622	160600	969537550	18970	18970	18970	18970	0
151	20230622	160500	969537550	18970	18970	18970	18970	0
152	20230622	160400	969537550	18970	18970	18970	18970	1335
153	20230622	160300	969537550	18970	18970	18970	18970	0
154	20230622	160200	969537550	18970	18970	18970	18970	0
155	20230622	160100	969537550	18970	18970	18970	18970	0
156	20230622	160000	969537550	18970	18970	18970	18970	0
157	20230622	155900	969537550	18970	18970	18970	18970	0
158	20230622	155800	969537550	18970	18970	18970	18970	0
159	20230622	155700	969537550	18970	18970	18970	18970	0
160	20230622	155600	969537550	18970	18970	18970	18970	0
161	20230622	155500	969537550	18970	18970	18970	18970	0
162	20230622	155400	969537550	18970	18970	18970	18970	0
163	20230622	155300	969537550	18970	18970	18970	18970	0
164	20230622	155200	969537550	18970	18970	18970	18970	0
165	20230622	155100	969537550	18970	18970	18970	18970	0
166	20230622	155000	969537550	18970	18970	18970	18970	0
167	20230622	154900	969537550	18970	18970	18970	18970	0
168	20230622	154800	969537550	18970	18970	18970	18970	0
169	20230622	154700	969537550	18970	18970	18970	18970	0
170	20230622	154600	969537550	18970	18970	18970	18970	0
171	20230622	154500	969537550	18970	18970	18970	18970	0
172	20230622	154400	969537550	18970	18970	18970	18970	0
173	20230622	154300	969537550	18970	18970	18970	18970	0
174	20230622	154200	969537550	18970	18970	18970	18970	0
175	20230622	154100	969537550	18970	18970	18970	18970	0
176	20230622	154000	969537550	18970	18970	18970	18970	0
177	20230622	153900	969537550	18970	18970	18970	18970	0
178	20230622	153800	969537550	18970	18970	18970	18970	0
179	20230622	153700	969537550	18970	18970	18970	18970	0
180	20230622	153600	969537550	18970	18970	18970	18970	0
181	20230622	153500	969537550	18970	18970	18970	18970	0
182	20230622	153400	969537550	18970	18970	18970	18970	1335
183	20230622	153300	969537550	18970	18970	18970	18970	0
184	20230622	153200	969537550	18970	18970	18970	18970	0
185	20230622	153100	969537550	18970	18970	18970	18970	0
186	20230622	153000	969537550	18970	18970	18970	18970	1335
187	20230622	152900	944212600	18900	18900	18900	18900	0
188	20230622	152800	944212600	18900	18900	18900	18900	0
189	20230622	152700	944212600	18900	18900	18900	18900	0
190	20230622	152600	944212600	18900	18900	18900	18900	0
191	20230622	152500	944212600	18900	18900	18900	18900	0
192	20230622	152400	944212600	18900	18900	18900	18900	0
193	20230622	152300	944212600	18900	18900	18900	18900	0
194	20230622	152200	944212600	18900	18900	18900	18900	0
195	20230622	152100	944212600	18900	18900	18900	18900	0
196	20230622	152000	944212600	18900	18900	18900	18900	0
197	20230622	151900	944212600	18900	18910	18930	18900	615
198	20230622	151800	932587350	18910	18910	18910	18910	10
199	20230622	151700	932398250	18920	18900	18920	18900	135
200	20230622	151600	929846710	18900	18900	18900	18890	578
201	20230622	151500	918923510	18900	18900	18900	18900	23
202	20230622	151400	918488810	18900	18910	18910	18900	624
203	20230622	151300	906694210	18910	18910	18910	18900	414
204	20230622	151200	898868940	18910	18910	18910	18910	79
205	20230622	151100	897375050	18920	18920	18920	18920	60
206	20230622	151000	896239850	18930	18920	18930	18920	30
207	20230622	150900	895672100	18920	18920	18920	18920	47
208	20230622	150800	894782860	18930	18930	18930	18930	0
209	20230622	150700	894782860	18930	18930	18930	18930	20
210	20230622	150600	894404260	18930	18930	18930	18930	32
211	20230622	150500	893798500	18930	18930	18930	18930	0
212	20230622	150400	893798500	18930	18920	18930	18920	400
213	20230622	150300	886227840	18930	18930	18930	18930	0
214	20230622	150200	886227840	18930	18930	18930	18930	0
215	20230622	150100	886227840	18930	18930	18930	18930	0
216	20230622	150000	886227840	18930	18930	18930	18930	79
217	20230622	145900	884732370	18940	18940	18940	18940	0
218	20230622	145800	884732370	18940	18930	18940	18930	222
219	20230622	145700	880529660	18930	18930	18930	18930	11
220	20230622	145600	880321430	18920	18920	18920	18920	189
221	20230622	145500	876745550	18920	18920	18920	18920	38
222	20230622	145400	876026590	18920	18920	18920	18920	0
223	20230622	145300	876026590	18920	18920	18920	18920	0
224	20230622	145200	876026590	18920	18920	18920	18920	0
225	20230622	145100	876026590	18920	18920	18920	18920	0
226	20230622	145000	876026590	18920	18900	18920	18900	95
227	20230622	144900	874230090	18910	18910	18910	18910	25
228	20230622	144800	873757340	18910	18900	18910	18900	200
229	20230622	144700	869977090	18900	18900	18900	18900	0
230	20230622	144600	869977090	18900	18900	18900	18900	0
231	20230622	144500	869977090	18900	18900	18900	18900	1
232	20230622	144400	869958190	18910	18910	18910	18910	103
233	20230622	144300	868010460	18910	18910	18910	18900	849
234	20230622	144200	851957400	18910	18900	18910	18900	16
235	20230622	144100	851654850	18910	18910	18910	18910	1
236	20230622	144000	851635940	18910	18910	18910	18910	0
237	20230622	143900	851635940	18910	18910	18910	18910	0
238	20230622	143800	851635940	18910	18910	18910	18910	50
239	20230622	143700	850690440	18900	18900	18900	18900	50
240	20230622	143600	849745440	18900	18900	18900	18900	165
241	20230622	143500	846626940	18900	18900	18900	18900	572
242	20230622	143400	835816140	18900	18900	18900	18900	6
243	20230622	143300	835702740	18920	18900	18920	18900	71
244	20230622	143200	834360820	18900	18900	18900	18900	84
245	20230622	143100	832773220	18850	18850	18850	18850	3
246	20230622	143000	832716670	18850	18850	18850	18850	0
247	20230622	142900	832716670	18850	18850	18850	18850	92
248	20230622	142800	830982470	18850	18850	18850	18850	0
249	20230622	142700	830982470	18850	18850	18910	18850	259
250	20230622	142600	826091710	18900	18900	18900	18900	663
251	20230622	142500	813561010	18900	18900	18900	18900	2
252	20230622	142400	813523210	18900	18900	18900	18900	8
253	20230622	142300	813372010	18900	18900	18900	18900	57
254	20230622	142200	812294710	18900	18900	18900	18900	153
255	20230622	142100	809403010	18900	18900	18900	18900	0
256	20230622	142000	809403010	18900	18900	18900	18900	26
257	20230622	141900	808911610	18900	18900	18900	18900	0
258	20230622	141800	808911610	18900	18900	18900	18900	0
259	20230622	141700	808911610	18900	18900	18900	18900	0
260	20230622	141600	808911610	18900	18900	18900	18900	0
261	20230622	141500	808911610	18900	18900	18900	18900	0
262	20230622	141400	808911610	18900	18900	18900	18900	4
263	20230622	141300	808836010	18900	18900	18900	18900	0
264	20230622	141200	808836010	18900	18910	18910	18900	107
265	20230622	141100	806812690	18910	18910	18910	18910	0
266	20230622	141000	806812690	18910	18900	18910	18900	41
267	20230622	140900	806037770	18910	18910	18910	18910	2
268	20230622	140800	805999950	18830	18920	18920	18830	1279
269	20230622	140700	781837190	18910	18910	18910	18910	7
270	20230622	140600	781704820	18910	18910	18910	18910	1
271	20230622	140500	781685910	18900	18900	18900	18900	0
272	20230622	140400	781685910	18900	18900	18900	18900	29
273	20230622	140300	781137810	18900	18900	18900	18900	0
274	20230622	140200	781137810	18900	18900	18900	18900	0
275	20230622	140100	781137810	18900	18900	18900	18900	0
276	20230622	140000	781137810	18900	18910	18910	18900	121
277	20230622	135900	778849710	18910	18910	18910	18910	0
278	20230622	135800	778849710	18910	18910	18910	18910	12
279	20230622	135700	778622790	18910	18910	18910	18910	20
280	20230622	135600	778244590	18910	18900	18910	18900	304
281	20230622	135500	772498820	18900	18930	18930	18900	256
282	20230622	135400	767659610	18900	18900	18900	18900	0
283	20230622	135300	767659610	18900	18900	18900	18900	1
284	20230622	135200	767640710	18900	18900	18900	18900	4
285	20230622	135100	767565110	18900	18900	18900	18900	0
286	20230622	135000	767565110	18900	18900	18900	18900	0
287	20230622	134900	767565110	18900	18900	18900	18900	1
288	20230622	134800	767546210	18930	18930	18930	18930	0
289	20230622	134700	767546210	18930	18930	18930	18930	10
290	20230622	134600	767356910	18930	18930	18930	18930	1
291	20230622	134500	767337980	18930	18930	18930	18930	0
292	20230622	134400	767337980	18930	18930	18930	18930	0
293	20230622	134300	767337980	18930	18900	18930	18900	1703
294	20230622	134200	735136150	18830	18890	18900	18830	1238
295	20230622	134100	711742890	18900	18900	18900	18900	0
296	20230622	134000	711742890	18900	18900	18900	18900	0
297	20230622	133900	711742890	18900	18900	18900	18900	8
298	20230622	133800	711591690	18910	18910	18910	18910	0
299	20230622	133700	711591690	18910	18910	18910	18910	0
300	20230622	133600	711591690	18910	18910	18910	18910	0
301	20230622	133500	711591690	18910	18910	18910	18910	0
302	20230622	133400	711591690	18910	18910	18910	18910	0
303	20230622	133300	711591690	18910	18900	18910	18900	31
304	20230622	133200	711005500	18830	18830	18830	18830	0
305	20230622	133100	711005500	18830	18830	18830	18830	24
306	20230622	133000	710553580	18830	18820	18830	18820	22
307	20230622	132900	710139340	18820	18830	18830	18820	59
308	20230622	132800	709028880	18830	18820	18830	18820	19
309	20230622	132700	708671280	18820	18860	18860	18820	624
310	20230622	132600	696918140	18860	18900	18900	18860	618
311	20230622	132500	685247910	18900	18900	18900	18900	108
312	20230622	132400	683206710	18910	18910	18910	18900	36
313	20230622	132300	682526200	18900	18900	18910	18900	59
314	20230622	132200	681411090	18900	18900	18910	18900	171
315	20230622	132100	678178690	18900	18900	18900	18900	0
316	20230622	132000	678178690	18900	18900	18900	18900	200
317	20230622	131900	674398690	18890	18890	18890	18890	90
318	20230622	131800	672698590	18890	18890	18890	18890	91
319	20230622	131700	670979600	18890	18910	18910	18890	2221
320	20230622	131600	629004030	18910	18910	18910	18910	13
321	20230622	131500	628758200	18910	18910	18910	18910	0
322	20230622	131400	628758200	18910	18910	18910	18910	0
323	20230622	131300	628758200	18910	18900	18910	18900	414
324	20230622	131200	620933410	18900	18910	18910	18900	484
325	20230622	131100	611780980	18920	18920	18920	18920	5
326	20230622	131000	611686380	18920	18920	18920	18920	1
327	20230622	130900	611667460	18920	18920	18920	18920	0
328	20230622	130800	611667460	18920	18920	18920	18920	7
329	20230622	130700	611535020	18930	18930	18930	18930	2
330	20230622	130600	611497160	18910	18910	18910	18910	4
331	20230622	130500	611421520	18910	18910	18910	18910	14
332	20230622	130400	611156780	18910	18920	18920	18910	116
333	20230622	130300	608962410	18930	18930	18930	18930	0
334	20230622	130200	608962410	18930	18930	18930	18930	52
335	20230622	130100	607978050	18930	18930	18930	18930	1
336	20230622	130000	607959120	18930	18950	18950	18930	36
337	20230622	125900	607277620	18930	18930	18930	18930	0
338	20230622	125800	607277620	18930	18930	18930	18930	12
339	20230622	125700	607050460	18930	18930	18930	18930	56
340	20230622	125600	605990380	18930	18940	18950	18930	273
341	20230622	125500	600819870	18940	18940	18950	18940	79
342	20230622	125400	599323570	18940	18950	18950	18940	426
343	20230622	125300	591252030	18950	18950	18950	18950	0
344	20230622	125200	591252030	18950	18990	18990	18950	1142
345	20230622	125100	569601670	18960	18960	18960	18960	0
346	20230622	125000	569601670	18960	18960	18960	18960	0
347	20230622	124900	569601670	18960	18960	18960	18960	0
348	20230622	124800	569601670	18960	18960	18960	18960	0
349	20230622	124700	569601670	18960	18960	18960	18960	0
350	20230622	124600	569601670	18960	18960	18960	18960	0
351	20230622	124500	569601670	18960	18960	18960	18960	100
352	20230622	124400	567705670	18960	18960	18960	18960	0
353	20230622	124300	567705670	18960	18960	18960	18960	0
354	20230622	124200	567705670	18960	18960	18960	18960	0
355	20230622	124100	567705670	18960	18980	18980	18960	540
356	20230622	124000	557465850	18980	18990	18990	18980	169
357	20230622	123900	554257230	19000	19000	19000	19000	5
358	20230622	123800	554162230	19000	19000	19000	19000	0
359	20230622	123700	554162230	19000	19000	19000	19000	0
360	20230622	123600	554162230	19000	19000	19000	19000	5
361	20230622	123500	554067230	19000	19000	19000	19000	0
362	20230622	123400	554067230	19000	19000	19000	19000	0
363	20230622	123300	554067230	19000	19000	19000	19000	0
364	20230622	123200	554067230	19000	19010	19010	19000	300
365	20230622	123100	548367220	19000	19000	19000	19000	0
366	20230622	123000	548367220	19000	19010	19010	19000	169
367	20230622	122900	545155220	19000	19000	19000	19000	0
368	20230622	122800	545155220	19000	19000	19000	19000	0
369	20230622	122700	545155220	19000	19000	19000	19000	0
370	20230622	122600	545155220	19000	19000	19000	19000	0
371	20230622	122500	545155220	19000	19000	19000	19000	0
372	20230622	122400	545155220	19000	19000	19000	19000	0
373	20230622	122300	545155220	19000	19000	19000	19000	0
374	20230622	122200	545155220	19000	19000	19000	19000	0
375	20230622	122100	545155220	19000	19000	19000	19000	0
376	20230622	122000	545155220	19000	19000	19000	19000	0
377	20230622	121900	545155220	19000	19000	19000	19000	0
378	20230622	121800	545155220	19000	19000	19000	19000	0
379	20230622	121700	545155220	19000	19000	19000	19000	0
380	20230622	121600	545155220	19000	19000	19000	19000	0
381	20230622	121500	545155220	19000	19000	19000	19000	56
382	20230622	121400	544091220	19100	19100	19100	19100	0
383	20230622	121300	544091220	19100	19100	19100	19100	22
384	20230622	121200	543671020	19100	19100	19100	19100	0
385	20230622	121100	543671020	19100	19100	19100	19100	36
386	20230622	121000	542983420	19100	19100	19100	19100	1
387	20230622	120900	542964320	19130	19130	19130	19130	0
388	20230622	120800	542964320	19130	19130	19130	19130	169
389	20230622	120700	539731350	19130	19130	19130	19130	0
390	20230622	120600	539731350	19130	19130	19130	19130	0
391	20230622	120500	539731350	19130	19130	19130	19130	0
392	20230622	120400	539731350	19130	19130	19130	19130	0
393	20230622	120300	539731350	19130	19130	19130	19130	0
394	20230622	120200	539731350	19130	19130	19130	19130	0
395	20230622	120100	539731350	19130	19130	19130	19130	1
396	20230622	120000	539712220	18970	19130	19130	18970	2
397	20230622	115900	539674120	18980	19030	19030	18980	19
398	20230622	115800	539313420	19030	19030	19030	19030	0
399	20230622	115700	539313420	19030	19030	19030	19030	0
400	20230622	115600	539313420	19030	18990	19030	18990	3
401	20230622	115500	539256410	19030	19030	19030	19030	0
402	20230622	115400	539256410	19030	19000	19030	19000	80
403	20230622	115300	537735540	19030	19030	19030	19030	0
404	20230622	115200	537735540	19030	19030	19030	19030	0
405	20230622	115100	537735540	19030	19030	19030	19030	0
406	20230622	115000	537735540	19030	19030	19030	19030	0
407	20230622	114900	537735540	19030	19020	19030	19020	104
408	20230622	114800	535756980	19030	19030	19030	19030	1
409	20230622	114700	535737950	19090	19090	19090	19090	130
410	20230622	114600	533256250	19120	19100	19120	19100	540
411	20230622	114500	522936850	19060	19060	19060	19060	1
412	20230622	114400	522917790	19100	19100	19100	19100	1
413	20230622	114300	522898690	19100	19100	19100	19100	0
414	20230622	114200	522898690	19100	19000	19100	19000	6
415	20230622	114100	522784190	18960	18960	18960	18960	0
416	20230622	114000	522784190	18960	18960	18960	18960	0
417	20230622	113900	522784190	18960	18960	18960	18960	10
418	20230622	113800	522594590	18960	18960	18960	18960	0
419	20230622	113700	522594590	18960	18960	18960	18960	1
420	20230622	113600	522575630	19000	19000	19000	19000	0
421	20230622	113500	522575630	19000	19000	19000	19000	0
422	20230622	113400	522575630	19000	19000	19000	19000	0
423	20230622	113300	522575630	19000	19000	19000	19000	50
424	20230622	113200	521625630	18950	18950	18950	18950	0
425	20230622	113100	521625630	18950	18950	18950	18950	159
426	20230622	113000	518612580	18950	19000	19000	18950	109
427	20230622	112900	516542670	19000	19070	19070	19000	987
428	20230622	112800	497771680	19080	19080	19080	19080	438
429	20230622	112700	489414640	19080	19060	19080	19060	3
430	20230622	112600	489357440	19060	19060	19060	19060	0
431	20230622	112500	489357440	19060	19060	19060	19060	0
432	20230622	112400	489357440	19060	19060	19060	19060	0
433	20230622	112300	489357440	19060	19060	19060	19060	0
434	20230622	112200	489357440	19060	19060	19060	19060	0
435	20230622	112100	489357440	19060	19030	19060	19030	2
436	20230622	112000	489319350	19060	19020	19060	19020	5
437	20230622	111900	489224180	19020	19020	19030	19020	42
438	20230622	111800	488424940	19020	19020	19020	19020	3
439	20230622	111700	488367880	19020	19020	19020	19020	12
440	20230622	111600	488139640	19020	19030	19030	19020	79
441	20230622	111500	486636400	19030	19030	19030	19030	28
442	20230622	111400	486103560	19030	19040	19040	19030	205
443	20230622	111300	482200560	19040	19060	19070	19040	560
444	20230622	111200	471529360	19060	19060	19060	19060	8
445	20230622	111100	471376880	19060	19050	19060	19040	197
446	20230622	111000	467625780	19040	19040	19040	19040	0
447	20230622	110900	467625780	19040	19040	19040	19040	0
448	20230622	110800	467625780	19040	19040	19040	19040	7
449	20230622	110700	467492500	19040	19040	19040	19040	30
450	20230622	110600	466921300	19110	19110	19110	19110	2
451	20230622	110500	466883080	19030	19030	19030	19030	0
452	20230622	110400	466883080	19030	19030	19030	19030	1
453	20230622	110300	466864050	19050	19050	19050	19050	0
454	20230622	110200	466864050	19050	19030	19050	19030	96
455	20230622	110100	465035650	19050	19020	19050	19020	25
456	20230622	110000	464559660	19020	19040	19040	19020	32
457	20230622	105900	463950830	19030	19040	19040	19020	71
458	20230622	105800	462600380	19040	19040	19040	19040	73
459	20230622	105700	461210460	19170	19170	19170	19170	0
460	20230622	105600	461210460	19170	19170	19170	19170	0
461	20230622	105500	461210460	19170	19170	19170	19170	0
462	20230622	105400	461210460	19170	19170	19170	19170	50
463	20230622	105300	460251960	19170	19170	19170	19170	93
464	20230622	105200	458469150	19190	19030	19190	19030	100
465	20230622	105100	456551910	19030	19050	19050	19020	346
466	20230622	105000	449966940	19050	19030	19060	19030	138
467	20230622	104900	447338840	19030	19080	19190	19030	160
468	20230622	104800	444276750	19130	19170	19180	19100	103
469	20230622	104700	442304220	19190	19060	19200	19060	450
470	20230622	104600	433676460	19060	19060	19060	19060	8
471	20230622	104500	433523980	19040	19040	19040	19040	0
472	20230622	104400	433523980	19040	19040	19040	19040	1
473	20230622	104300	433504940	19040	19040	19040	19040	0
474	20230622	104200	433504940	19040	19050	19050	19040	2
475	20230622	104100	433466850	19050	19060	19060	19050	81
476	20230622	104000	431923780	19060	19060	19060	19060	1
477	20230622	103900	431904720	19060	19060	19060	19060	1
478	20230622	103800	431885660	19070	19070	19070	19070	31
479	20230622	103700	431294490	19070	19060	19070	19060	2
480	20230622	103600	431256360	19060	19060	19060	19060	1
481	20230622	103500	431237300	18990	18990	18990	18990	1
482	20230622	103400	431218310	18960	18960	18960	18960	0
483	20230622	103300	431218310	18960	18960	18960	18960	0
484	20230622	103200	431218310	18960	19030	19030	18960	4
485	20230622	103100	431142400	18930	18970	18970	18930	463
486	20230622	103000	422371040	18970	18970	18970	18970	0
487	20230622	102900	422371040	18970	18970	18970	18970	21
488	20230622	102800	421972670	18960	18960	18960	18960	0
489	20230622	102700	421972670	18960	18960	18960	18960	10
490	20230622	102600	421783070	18940	18940	18940	18940	0
491	20230622	102500	421783070	18940	18940	18940	18940	0
492	20230622	102400	421783070	18940	18940	18940	18940	0
493	20230622	102300	421783070	18940	18940	18940	18940	0
494	20230622	102200	421783070	18940	18940	18940	18940	0
495	20230622	102100	421783070	18940	18950	18950	18940	88
496	20230622	102000	420115680	18940	18940	18940	18940	0
497	20230622	101900	420115680	18940	18940	18940	18940	20
498	20230622	101800	419736880	18930	18950	18950	18930	28
499	20230622	101700	419206590	19050	19050	19050	19050	0
500	20230622	101600	419206590	19050	18940	19050	18940	204
501	20230622	101500	415340700	18930	18930	18930	18930	0
502	20230622	101400	415340700	18930	18930	18930	18930	0
503	20230622	101300	415340700	18930	18930	18930	18930	0
504	20230622	101200	415340700	18930	18930	18930	18930	0
505	20230622	101100	415340700	18930	18930	18930	18930	0
506	20230622	101000	415340700	18930	18930	18930	18930	1
507	20230622	100900	415321770	18900	18900	18900	18900	0
508	20230622	100800	415321770	18900	18960	18960	18900	1950
509	20230622	100700	378433540	18930	18970	18970	18930	151
510	20230622	100600	375573550	19000	19000	19000	19000	0
511	20230622	100500	375573550	19000	19000	19000	19000	0
512	20230622	100400	375573550	19000	18990	19000	18990	310
513	20230622	100300	369684560	18890	18890	18890	18890	0
514	20230622	100200	369684560	18890	18890	18890	18890	0
515	20230622	100100	369684560	18890	19010	19010	18890	397
516	20230622	100000	362141850	19000	18920	19000	18920	202
517	20230622	095900	358307460	18840	18840	18840	18840	55
518	20230622	095800	357271260	18830	18830	18830	18830	114
519	20230622	095700	355124640	18880	18880	18880	18880	59
520	20230622	095600	354010720	18880	18920	18920	18880	30
521	20230622	095500	353443760	18940	19020	19020	18940	3067
522	20230622	095400	295177620	19030	19050	19050	19030	66
523	20230622	095300	293921040	19030	19030	19030	19030	5
524	20230622	095200	293825890	19040	19050	19050	19040	111
525	20230622	095100	291712350	19050	19050	19050	19050	0
526	20230622	095000	291712350	19050	19050	19050	19050	0
527	20230622	094900	291712350	19050	19080	19080	19050	52
528	20230622	094800	290720980	19090	19090	19090	19090	0
529	20230622	094700	290720980	19090	19090	19090	19090	1
530	20230622	094600	290701890	19120	19090	19120	19090	4
531	20230622	094500	290625500	19040	19040	19040	19040	8
532	20230622	094400	290473180	19040	19040	19040	19040	0
533	20230622	094300	290473180	19040	19090	19090	19040	4
534	20230622	094200	290396930	19100	19100	19100	19100	0
535	20230622	094100	290396930	19100	19100	19100	19100	7
536	20230622	094000	290263230	19020	19020	19020	19020	0
537	20230622	093900	290263230	19020	19100	19100	19020	28
538	20230622	093800	289729390	19100	19130	19130	19100	8
539	20230622	093700	289576560	19130	19130	19130	19130	3
540	20230622	093600	289519170	19130	19030	19140	19000	1003
541	20230622	093500	270454860	19020	19020	19020	19020	31
542	20230622	093400	269865240	19010	19010	19020	19010	619
543	20230622	093300	258097940	19010	19110	19110	19000	2068
544	20230622	093200	218711890	19100	19130	19130	19100	517
545	20230622	093100	208831380	19130	19150	19150	19130	426
546	20230622	093000	200674630	19150	19160	19160	19150	883
547	20230622	092900	183756740	19160	19170	19170	19160	20
548	20230622	092800	183373530	19170	19200	19200	19170	2187
549	20230622	092700	141441460	19200	19200	19200	19200	266
550	20230622	092600	136334260	19250	19250	19250	19250	0
551	20230622	092500	136334260	19250	19260	19260	19210	627
552	20230622	092400	124275240	19300	19300	19300	19300	10
553	20230622	092300	124082240	19260	19300	19300	19260	303
554	20230622	092200	118246360	19260	19270	19270	19260	139
555	20230622	092100	115568440	19270	19380	19380	19270	562
556	20230622	092000	104734380	19390	19390	19390	19390	44
557	20230622	091900	103881220	19400	19260	19400	19260	64
558	20230622	091800	102639760	19260	19230	19270	19230	139
559	20230622	091700	99963740	19230	19180	19230	19160	143
560	20230622	091600	97219080	19160	19160	19160	19160	5
561	20230622	091500	97123280	19160	19170	19170	19160	136
562	20230622	091400	94516780	19150	19150	19150	19150	62
563	20230622	091300	93329480	19150	19150	19150	19150	6
564	20230622	091200	93214580	19150	19160	19160	19150	293
565	20230622	091100	87603330	19160	19160	19160	19160	1
566	20230622	091000	87584170	19160	19160	19200	19160	43
567	20230622	090900	86760170	19200	19160	19200	19150	288
568	20230622	090800	81241250	19230	19150	19230	19150	3
569	20230622	090700	81183640	19150	19160	19160	19150	343
570	20230622	090600	74612560	19150	19160	19170	19150	505
571	20230622	090500	64939100	19160	19150	19190	19150	338
572	20230622	090400	58456050	19150	19190	19190	19150	32
573	20230622	090300	57842840	19190	19230	19230	19190	216
574	20230622	090200	53693470	19240	19290	19290	19240	950
575	20230622	090100	35388970	19280	19260	19280	19260	143
576	20230622	090000	32631970	19240	19630	19630	19240	1670