KissMeData/011760/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194200	273741450	18670	18670	18670	18670	930
3	20230615	194100	273741450	18670	18670	18670	18670	0
4	20230615	194000	273741450	18670	18670	18670	18670	0
5	20230615	193900	273741450	18670	18670	18670	18670	0
6	20230615	193800	273741450	18670	18670	18670	18670	0
7	20230615	193700	273741450	18670	18670	18670	18670	0
8	20230615	193600	273741450	18670	18670	18670	18670	0
9	20230615	193500	273741450	18670	18670	18670	18670	0
10	20230615	193400	273741450	18670	18670	18670	18670	0
11	20230615	193300	273741450	18670	18670	18670	18670	0
12	20230615	193200	273741450	18670	18670	18670	18670	0
13	20230615	193100	273741450	18670	18670	18670	18670	0
14	20230615	193000	273741450	18670	18670	18670	18670	0
15	20230615	192900	273741450	18670	18670	18670	18670	0
16	20230615	192800	273741450	18670	18670	18670	18670	0
17	20230615	192700	273741450	18670	18670	18670	18670	0
18	20230615	192600	273741450	18670	18670	18670	18670	0
19	20230615	192500	273741450	18670	18670	18670	18670	0
20	20230615	192400	273741450	18670	18670	18670	18670	0
21	20230615	192300	273741450	18670	18670	18670	18670	0
22	20230615	192200	273741450	18670	18670	18670	18670	0
23	20230615	192100	273741450	18670	18670	18670	18670	0
24	20230615	192000	273741450	18670	18670	18670	18670	0
25	20230615	191900	273741450	18670	18670	18670	18670	0
26	20230615	191800	273741450	18670	18670	18670	18670	0
27	20230615	191700	273741450	18670	18670	18670	18670	0
28	20230615	191600	273741450	18670	18670	18670	18670	0
29	20230615	191500	273741450	18670	18670	18670	18670	0
30	20230615	191400	273741450	18670	18670	18670	18670	0
31	20230615	191300	273741450	18670	18670	18670	18670	0
32	20230615	191200	273741450	18670	18670	18670	18670	930
33	20230615	191100	273741450	18670	18670	18670	18670	0
34	20230615	191000	273741450	18670	18670	18670	18670	0
35	20230615	190900	273741450	18670	18670	18670	18670	0
36	20230615	190800	273741450	18670	18670	18670	18670	0
37	20230615	190700	273741450	18670	18670	18670	18670	0
38	20230615	190600	273741450	18670	18670	18670	18670	0
39	20230615	190500	273741450	18670	18670	18670	18670	0
40	20230615	190400	273741450	18670	18670	18670	18670	0
41	20230615	190300	273741450	18670	18670	18670	18670	0
42	20230615	190200	273741450	18670	18670	18670	18670	0
43	20230615	190100	273741450	18670	18670	18670	18670	0
44	20230615	190000	273741450	18670	18670	18670	18670	0
45	20230615	185900	273741450	18670	18670	18670	18670	0
46	20230615	185800	273741450	18670	18670	18670	18670	0
47	20230615	185700	273741450	18670	18670	18670	18670	0
48	20230615	185600	273741450	18670	18670	18670	18670	0
49	20230615	185500	273741450	18670	18670	18670	18670	0
50	20230615	185400	273741450	18670	18670	18670	18670	0
51	20230615	185300	273741450	18670	18670	18670	18670	0
52	20230615	185200	273741450	18670	18670	18670	18670	0
53	20230615	185100	273741450	18670	18670	18670	18670	0
54	20230615	185000	273741450	18670	18670	18670	18670	0
55	20230615	184900	273741450	18670	18670	18670	18670	0
56	20230615	184800	273741450	18670	18670	18670	18670	0
57	20230615	184700	273741450	18670	18670	18670	18670	0
58	20230615	184600	273741450	18670	18670	18670	18670	0
59	20230615	184500	273741450	18670	18670	18670	18670	0
60	20230615	184400	273741450	18670	18670	18670	18670	0
61	20230615	184300	273741450	18670	18670	18670	18670	0
62	20230615	184200	273741450	18670	18670	18670	18670	930
63	20230615	184100	273741450	18670	18670	18670	18670	0
64	20230615	184000	273741450	18670	18670	18670	18670	0
65	20230615	183900	273741450	18670	18670	18670	18670	0
66	20230615	183800	273741450	18670	18670	18670	18670	0
67	20230615	183700	273741450	18670	18670	18670	18670	0
68	20230615	183600	273741450	18670	18670	18670	18670	0
69	20230615	183500	273741450	18670	18670	18670	18670	0
70	20230615	183400	273741450	18670	18670	18670	18670	0
71	20230615	183300	273741450	18670	18670	18670	18670	0
72	20230615	183200	273741450	18670	18670	18670	18670	0
73	20230615	183100	273741450	18670	18670	18670	18670	0
74	20230615	183000	273741450	18670	18670	18670	18670	0
75	20230615	182900	273741450	18670	18670	18670	18670	0
76	20230615	182800	273741450	18670	18670	18670	18670	0
77	20230615	182700	273741450	18670	18670	18670	18670	0
78	20230615	182600	273741450	18670	18670	18670	18670	0
79	20230615	182500	273741450	18670	18670	18670	18670	0
80	20230615	182400	273741450	18670	18670	18670	18670	0
81	20230615	182300	273741450	18670	18670	18670	18670	0
82	20230615	182200	273741450	18670	18670	18670	18670	0
83	20230615	182100	273741450	18670	18670	18670	18670	0
84	20230615	182000	273741450	18670	18670	18670	18670	0
85	20230615	181900	273741450	18670	18670	18670	18670	0
86	20230615	181800	273741450	18670	18670	18670	18670	0
87	20230615	181700	273741450	18670	18670	18670	18670	0
88	20230615	181600	273741450	18670	18670	18670	18670	0
89	20230615	181500	273741450	18670	18670	18670	18670	0
90	20230615	181400	273741450	18670	18670	18670	18670	0
91	20230615	181300	273741450	18670	18670	18670	18670	0
92	20230615	181200	273741450	18670	18670	18670	18670	930
93	20230615	181100	273741450	18670	18670	18670	18670	0
94	20230615	181000	273741450	18670	18670	18670	18670	0
95	20230615	180900	273741450	18670	18670	18670	18670	0
96	20230615	180800	273741450	18670	18670	18670	18670	0
97	20230615	180700	273741450	18670	18670	18670	18670	0
98	20230615	180600	273741450	18670	18670	18670	18670	0
99	20230615	180500	273741450	18670	18670	18670	18670	0
100	20230615	180400	273741450	18670	18670	18670	18670	0
101	20230615	180300	273741450	18670	18670	18670	18670	0
102	20230615	180200	273741450	18670	18670	18670	18670	0
103	20230615	180100	273741450	18670	18670	18670	18670	0
104	20230615	180000	273741450	18670	18670	18670	18670	0
105	20230615	175900	273741450	18670	18670	18670	18670	0
106	20230615	175800	273741450	18670	18670	18670	18670	0
107	20230615	175700	273741450	18670	18670	18670	18670	0
108	20230615	175600	273741450	18670	18670	18670	18670	0
109	20230615	175500	273741450	18670	18670	18670	18670	0
110	20230615	175400	273741450	18670	18670	18670	18670	0
111	20230615	175300	273741450	18670	18670	18670	18670	0
112	20230615	175200	273741450	18670	18670	18670	18670	0
113	20230615	175100	273741450	18670	18670	18670	18670	0
114	20230615	175000	273741450	18670	18670	18670	18670	0
115	20230615	174900	273741450	18670	18670	18670	18670	0
116	20230615	174800	273741450	18670	18670	18670	18670	0
117	20230615	174700	273741450	18670	18670	18670	18670	0
118	20230615	174600	273741450	18670	18670	18670	18670	0
119	20230615	174500	273741450	18670	18670	18670	18670	0
120	20230615	174400	273741450	18670	18670	18670	18670	0
121	20230615	174300	273741450	18670	18670	18670	18670	0
122	20230615	174200	273741450	18670	18670	18670	18670	930
123	20230615	174100	273741450	18670	18670	18670	18670	0
124	20230615	174000	273741450	18670	18670	18670	18670	0
125	20230615	173900	273741450	18670	18670	18670	18670	0
126	20230615	173800	273741450	18670	18670	18670	18670	0
127	20230615	173700	273741450	18670	18670	18670	18670	0
128	20230615	173600	273741450	18670	18670	18670	18670	0
129	20230615	173500	273741450	18670	18670	18670	18670	0
130	20230615	173400	273741450	18670	18670	18670	18670	0
131	20230615	173300	273741450	18670	18670	18670	18670	0
132	20230615	173200	273741450	18670	18670	18670	18670	0
133	20230615	173100	273741450	18670	18670	18670	18670	0
134	20230615	173000	273741450	18670	18670	18670	18670	0
135	20230615	172900	273741450	18670	18670	18670	18670	0
136	20230615	172800	273741450	18670	18670	18670	18670	0
137	20230615	172700	273741450	18670	18670	18670	18670	0
138	20230615	172600	273741450	18670	18670	18670	18670	0
139	20230615	172500	273741450	18670	18670	18670	18670	0
140	20230615	172400	273741450	18670	18670	18670	18670	0
141	20230615	172300	273741450	18670	18670	18670	18670	0
142	20230615	172200	273741450	18670	18670	18670	18670	0
143	20230615	172100	273741450	18670	18670	18670	18670	0
144	20230615	172000	273741450	18670	18670	18670	18670	0
145	20230615	171900	273741450	18670	18670	18670	18670	0
146	20230615	171800	273741450	18670	18670	18670	18670	0
147	20230615	171700	273741450	18670	18670	18670	18670	0
148	20230615	171600	273741450	18670	18670	18670	18670	0
149	20230615	171500	273741450	18670	18670	18670	18670	0
150	20230615	171400	273741450	18670	18670	18670	18670	0
151	20230615	171300	273741450	18670	18670	18670	18670	0
152	20230615	171200	273741450	18670	18670	18670	18670	930
153	20230615	171100	273741450	18670	18670	18670	18670	0
154	20230615	171000	273741450	18670	18670	18670	18670	0
155	20230615	170900	273741450	18670	18670	18670	18670	0
156	20230615	170800	273741450	18670	18670	18670	18670	0
157	20230615	170700	273741450	18670	18670	18670	18670	0
158	20230615	170600	273741450	18670	18670	18670	18670	0
159	20230615	170500	273741450	18670	18670	18670	18670	0
160	20230615	170400	273741450	18670	18670	18670	18670	0
161	20230615	170300	273741450	18670	18670	18670	18670	0
162	20230615	170200	273741450	18670	18670	18670	18670	0
163	20230615	170100	273741450	18670	18670	18670	18670	0
164	20230615	170000	273741450	18670	18670	18670	18670	0
165	20230615	165900	273741450	18670	18670	18670	18670	0
166	20230615	165800	273741450	18670	18670	18670	18670	0
167	20230615	165700	273741450	18670	18670	18670	18670	0
168	20230615	165600	273741450	18670	18670	18670	18670	0
169	20230615	165500	273741450	18670	18670	18670	18670	0
170	20230615	165400	273741450	18670	18670	18670	18670	0
171	20230615	165300	273741450	18670	18670	18670	18670	0
172	20230615	165200	273741450	18670	18670	18670	18670	0
173	20230615	165100	273741450	18670	18670	18670	18670	0
174	20230615	165000	273741450	18670	18670	18670	18670	0
175	20230615	164900	273741450	18670	18670	18670	18670	0
176	20230615	164800	273741450	18670	18670	18670	18670	0
177	20230615	164700	273741450	18670	18670	18670	18670	0
178	20230615	164600	273741450	18670	18670	18670	18670	0
179	20230615	164500	273741450	18670	18670	18670	18670	0
180	20230615	164400	273741450	18670	18670	18670	18670	0
181	20230615	164300	273741450	18670	18670	18670	18670	0
182	20230615	164200	273741450	18670	18670	18670	18670	930
183	20230615	164100	273741450	18670	18670	18670	18670	0
184	20230615	164000	273741450	18670	18670	18670	18670	0
185	20230615	163900	273741450	18670	18670	18670	18670	0
186	20230615	163800	273741450	18670	18670	18670	18670	0
187	20230615	163700	273741450	18670	18670	18670	18670	0
188	20230615	163600	273741450	18670	18670	18670	18670	0
189	20230615	163500	273741450	18670	18670	18670	18670	0
190	20230615	163400	273741450	18670	18670	18670	18670	0
191	20230615	163300	273741450	18670	18670	18670	18670	0
192	20230615	163200	273741450	18670	18670	18670	18670	0
193	20230615	163100	273741450	18670	18670	18670	18670	0
194	20230615	163000	273741450	18670	18670	18670	18670	0
195	20230615	162900	273741450	18670	18670	18670	18670	0
196	20230615	162800	273741450	18670	18670	18670	18670	0
197	20230615	162700	273741450	18670	18670	18670	18670	0
198	20230615	162600	273741450	18670	18670	18670	18670	0
199	20230615	162500	273741450	18670	18670	18670	18670	0
200	20230615	162400	273741450	18670	18670	18670	18670	0
201	20230615	162300	273741450	18670	18670	18670	18670	0
202	20230615	162200	273741450	18670	18670	18670	18670	0
203	20230615	162100	273741450	18670	18670	18670	18670	0
204	20230615	162000	273741450	18670	18670	18670	18670	0
205	20230615	161900	273741450	18670	18670	18670	18670	0
206	20230615	161800	273741450	18670	18670	18670	18670	0
207	20230615	161700	273741450	18670	18670	18670	18670	0
208	20230615	161600	273741450	18670	18670	18670	18670	0
209	20230615	161500	273741450	18670	18670	18670	18670	0
210	20230615	161400	273741450	18670	18670	18670	18670	0
211	20230615	161300	273741450	18670	18670	18670	18670	0
212	20230615	161200	273741450	18670	18670	18670	18670	930
213	20230615	161100	273741450	18670	18670	18670	18670	0
214	20230615	161000	273741450	18670	18670	18670	18670	0
215	20230615	160900	273741450	18670	18670	18670	18670	0
216	20230615	160800	273741450	18670	18670	18670	18670	0
217	20230615	160700	273741450	18670	18670	18670	18670	0
218	20230615	160600	273741450	18670	18670	18670	18670	0
219	20230615	160500	273741450	18670	18670	18670	18670	0
220	20230615	160400	273741450	18670	18670	18670	18670	0
221	20230615	160300	273741450	18670	18670	18670	18670	0
222	20230615	160200	273741450	18670	18670	18670	18670	0
223	20230615	160100	273741450	18670	18670	18670	18670	0
224	20230615	160000	273741450	18670	18670	18670	18670	0
225	20230615	155900	273741450	18670	18670	18670	18670	0
226	20230615	155800	273741450	18670	18670	18670	18670	0
227	20230615	155700	273741450	18670	18670	18670	18670	0
228	20230615	155600	273741450	18670	18670	18670	18670	0
229	20230615	155500	273741450	18670	18670	18670	18670	0
230	20230615	155400	273741450	18670	18670	18670	18670	0
231	20230615	155300	273741450	18670	18670	18670	18670	0
232	20230615	155200	273741450	18670	18670	18670	18670	0
233	20230615	155100	273741450	18670	18670	18670	18670	0
234	20230615	155000	273741450	18670	18670	18670	18670	0
235	20230615	154900	273741450	18670	18670	18670	18670	0
236	20230615	154800	273741450	18670	18670	18670	18670	0
237	20230615	154700	273741450	18670	18670	18670	18670	0
238	20230615	154600	273741450	18670	18670	18670	18670	0
239	20230615	154500	273741450	18670	18670	18670	18670	0
240	20230615	154400	273741450	18670	18670	18670	18670	0
241	20230615	154300	273741450	18670	18670	18670	18670	0
242	20230615	154200	273741450	18670	18670	18670	18670	930
243	20230615	154100	273741450	18670	18670	18670	18670	0
244	20230615	154000	273741450	18670	18670	18670	18670	0
245	20230615	153900	273741450	18670	18670	18670	18670	0
246	20230615	153800	273741450	18670	18670	18670	18670	0
247	20230615	153700	273741450	18670	18670	18670	18670	0
248	20230615	153600	273741450	18670	18670	18670	18670	0
249	20230615	153500	273741450	18670	18670	18670	18670	0
250	20230615	153400	273741450	18670	18670	18670	18670	0
251	20230615	153300	273741450	18670	18670	18670	18670	0
252	20230615	153200	273741450	18670	18670	18670	18670	0
253	20230615	153100	273741450	18670	18670	18670	18670	0
254	20230615	153000	273741450	18670	18670	18670	18670	930
255	20230615	152900	256378350	18720	18720	18720	18720	0
256	20230615	152800	256378350	18720	18720	18720	18720	0
257	20230615	152700	256378350	18720	18720	18720	18720	0
258	20230615	152600	256378350	18720	18720	18720	18720	0
259	20230615	152500	256378350	18720	18720	18720	18720	0
260	20230615	152400	256378350	18720	18720	18720	18720	0
261	20230615	152300	256378350	18720	18720	18720	18720	0
262	20230615	152200	256378350	18720	18720	18720	18720	0
263	20230615	152100	256378350	18720	18720	18720	18720	0
264	20230615	152000	256378350	18720	18720	18720	18720	0
265	20230615	151900	256378350	18720	18720	18720	18700	14
266	20230615	151800	256116400	18720	18720	18720	18720	4
267	20230615	151700	256041520	18710	18710	18710	18710	0
268	20230615	151600	256041520	18710	18710	18710	18710	3
269	20230615	151500	255985390	18700	18700	18700	18700	42
270	20230615	151400	255199990	18710	18700	18710	18700	22
271	20230615	151300	254788580	18710	18710	18710	18710	1
272	20230615	151200	254769870	18710	18710	18710	18710	7
273	20230615	151100	254638900	18710	18710	18710	18710	1
274	20230615	151000	254620190	18700	18700	18700	18700	21
275	20230615	150900	254227490	18710	18710	18710	18710	0
276	20230615	150800	254227490	18710	18710	18710	18710	1
277	20230615	150700	254208780	18710	18710	18710	18710	1
278	20230615	150600	254190070	18700	18700	18700	18700	0
279	20230615	150500	254190070	18700	18700	18700	18700	33
280	20230615	150400	253572970	18700	18700	18700	18700	1
281	20230615	150300	253554270	18700	18700	18700	18700	0
282	20230615	150200	253554270	18700	18700	18700	18700	0
283	20230615	150100	253554270	18700	18700	18700	18700	1
284	20230615	150000	253535570	18690	18690	18690	18690	1
285	20230615	145900	253516880	18700	18700	18700	18700	58
286	20230615	145800	252432280	18700	18700	18700	18700	50
287	20230615	145700	251497280	18700	18700	18700	18700	0
288	20230615	145600	251497280	18700	18700	18700	18700	100
289	20230615	145500	249627280	18700	18700	18700	18700	0
290	20230615	145400	249627280	18700	18700	18700	18700	0
291	20230615	145300	249627280	18700	18700	18700	18700	119
292	20230615	145200	247401980	18700	18700	18700	18700	0
293	20230615	145100	247401980	18700	18700	18700	18700	181
294	20230615	145000	244017280	18700	18700	18700	18680	212
295	20230615	144900	240053060	18690	18690	18690	18690	0
296	20230615	144800	240053060	18690	18690	18690	18690	0
297	20230615	144700	240053060	18690	18690	18690	18690	0
298	20230615	144600	240053060	18690	18690	18690	18690	1
299	20230615	144500	240034370	18690	18690	18690	18690	1
300	20230615	144400	240015680	18700	18700	18700	18700	0
301	20230615	144300	240015680	18700	18680	18700	18680	66
302	20230615	144200	238782520	18680	18680	18680	18680	6
303	20230615	144100	238670440	18680	18680	18680	18680	1
304	20230615	144000	238651760	18680	18680	18680	18680	0
305	20230615	143900	238651760	18680	18680	18680	18680	0
306	20230615	143800	238651760	18680	18680	18680	18680	1
307	20230615	143700	238633080	18680	18680	18680	18680	0
308	20230615	143600	238633080	18680	18680	18680	18680	1
309	20230615	143500	238614400	18670	18670	18670	18670	0
310	20230615	143400	238614400	18670	18670	18670	18670	113
311	20230615	143300	236504690	18680	18680	18680	18680	0
312	20230615	143200	236504690	18680	18680	18680	18680	1
313	20230615	143100	236486010	18680	18680	18680	18680	0
314	20230615	143000	236486010	18680	18680	18680	18680	0
315	20230615	142900	236486010	18680	18680	18680	18680	1
316	20230615	142800	236467330	18680	18680	18680	18680	1
317	20230615	142700	236448650	18680	18680	18680	18680	1
318	20230615	142600	236429970	18680	18680	18680	18680	6
319	20230615	142500	236317890	18680	18680	18680	18680	10
320	20230615	142400	236131090	18680	18680	18680	18680	1
321	20230615	142300	236112410	18670	18670	18670	18670	0
322	20230615	142200	236112410	18670	18680	18680	18670	5
323	20230615	142100	236019050	18680	18680	18680	18680	0
324	20230615	142000	236019050	18680	18680	18680	18680	1
325	20230615	141900	236000370	18680	18680	18680	18680	51
326	20230615	141800	235047690	18680	18680	18680	18680	1
327	20230615	141700	235029010	18680	18680	18680	18680	0
328	20230615	141600	235029010	18680	18680	18680	18680	0
329	20230615	141500	235029010	18680	18680	18680	18680	31
330	20230615	141400	234449930	18680	18680	18680	18680	2
331	20230615	141300	234412570	18680	18680	18680	18680	0
332	20230615	141200	234412570	18680	18680	18680	18680	0
333	20230615	141100	234412570	18680	18680	18680	18680	1
334	20230615	141000	234393890	18670	18670	18670	18670	0
335	20230615	140900	234393890	18670	18670	18670	18670	0
336	20230615	140800	234393890	18670	18670	18670	18670	107
337	20230615	140700	232396200	18680	18680	18680	18680	1
338	20230615	140600	232377520	18680	18680	18680	18680	50
339	20230615	140500	231443520	18680	18680	18680	18680	18
340	20230615	140400	231107280	18680	18680	18680	18680	2
341	20230615	140300	231069920	18680	18680	18680	18680	0
342	20230615	140200	231069920	18680	18680	18680	18680	1
343	20230615	140100	231051240	18670	18670	18670	18670	0
344	20230615	140000	231051240	18670	18670	18670	18670	19
345	20230615	135900	230696510	18670	18670	18670	18670	1
346	20230615	135800	230677840	18670	18670	18670	18670	0
347	20230615	135700	230677840	18670	18670	18670	18670	0
348	20230615	135600	230677840	18670	18670	18670	18670	9
349	20230615	135500	230509810	18670	18670	18670	18670	0
350	20230615	135400	230509810	18670	18670	18670	18670	0
351	20230615	135300	230509810	18670	18670	18670	18670	0
352	20230615	135200	230509810	18670	18670	18670	18670	0
353	20230615	135100	230509810	18670	18660	18670	18660	3
354	20230615	135000	230453810	18660	18660	18660	18660	52
355	20230615	134900	229483490	18660	18660	18660	18660	0
356	20230615	134800	229483490	18660	18660	18660	18660	1
357	20230615	134700	229464830	18650	18650	18650	18650	43
358	20230615	134600	228662880	18640	18640	18640	18640	732
359	20230615	134500	215018400	18640	18640	18640	18640	0
360	20230615	134400	215018400	18640	18640	18640	18640	50
361	20230615	134300	214086400	18640	18640	18640	18640	1
362	20230615	134200	214067760	18640	18640	18640	18640	11
363	20230615	134100	213862720	18640	18640	18640	18640	0
364	20230615	134000	213862720	18640	18640	18640	18640	1
365	20230615	133900	213844080	18640	18640	18640	18640	0
366	20230615	133800	213844080	18640	18640	18640	18640	114
367	20230615	133700	211719120	18640	18640	18640	18640	0
368	20230615	133600	211719120	18640	18640	18640	18640	0
369	20230615	133500	211719120	18640	18640	18640	18640	0
370	20230615	133400	211719120	18640	18640	18640	18640	0
371	20230615	133300	211719120	18640	18640	18640	18640	0
372	20230615	133200	211719120	18640	18640	18640	18640	0
373	20230615	133100	211719120	18640	18640	18640	18640	0
374	20230615	133000	211719120	18640	18640	18640	18640	0
375	20230615	132900	211719120	18640	18660	18660	18640	3
376	20230615	132800	211663180	18630	18630	18630	18630	0
377	20230615	132700	211663180	18630	18630	18630	18630	0
378	20230615	132600	211663180	18630	18630	18630	18630	0
379	20230615	132500	211663180	18630	18630	18630	18630	0
380	20230615	132400	211663180	18630	18630	18630	18630	0
381	20230615	132300	211663180	18630	18630	18630	18630	0
382	20230615	132200	211663180	18630	18630	18630	18630	0
383	20230615	132100	211663180	18630	18630	18630	18630	10
384	20230615	132000	211476880	18630	18630	18630	18630	0
385	20230615	131900	211476880	18630	18630	18630	18630	271
386	20230615	131800	206428150	18640	18640	18640	18640	1
387	20230615	131700	206409510	18640	18640	18640	18640	29
388	20230615	131600	205868950	18640	18640	18640	18640	70
389	20230615	131500	204564150	18620	18620	18620	18620	0
390	20230615	131400	204564150	18620	18620	18620	18620	0
391	20230615	131300	204564150	18620	18620	18620	18620	2
392	20230615	131200	204526910	18630	18630	18630	18630	26
393	20230615	131100	204042530	18630	18630	18630	18630	0
394	20230615	131000	204042530	18630	18630	18630	18630	20
395	20230615	130900	203669930	18630	18630	18630	18630	30
396	20230615	130800	203111030	18640	18630	18640	18630	63
397	20230615	130700	201936840	18630	18630	18630	18630	0
398	20230615	130600	201936840	18630	18630	18630	18630	4
399	20230615	130500	201862320	18640	18630	18640	18630	22
400	20230615	130400	201452440	18620	18620	18620	18620	0
401	20230615	130300	201452440	18620	18620	18620	18620	0
402	20230615	130200	201452440	18620	18620	18620	18620	14
403	20230615	130100	201191760	18630	18630	18630	18630	0
404	20230615	130000	201191760	18630	18630	18630	18630	3
405	20230615	125900	201135870	18630	18630	18630	18630	0
406	20230615	125800	201135870	18630	18630	18630	18630	44
407	20230615	125700	200316150	18630	18640	18640	18630	527
408	20230615	125600	190497870	18650	18650	18650	18650	1
409	20230615	125500	190479220	18650	18650	18650	18650	19
410	20230615	125400	190124870	18630	18630	18630	18630	0
411	20230615	125300	190124870	18630	18680	18680	18630	1000
412	20230615	125200	171464890	18680	18700	18700	18680	966
413	20230615	125100	153407730	18710	18710	18710	18710	0
414	20230615	125000	153407730	18710	18710	18710	18710	1
415	20230615	124900	153389020	18710	18710	18710	18710	18
416	20230615	124800	153052240	18710	18710	18710	18710	1
417	20230615	124700	153033530	18700	18700	18700	18700	0
418	20230615	124600	153033530	18700	18700	18700	18700	16
419	20230615	124500	152734330	18700	18700	18700	18700	0
420	20230615	124400	152734330	18700	18700	18700	18700	10
421	20230615	124300	152547330	18700	18700	18700	18700	0
422	20230615	124200	152547330	18700	18700	18700	18700	8
423	20230615	124100	152397730	18710	18710	18710	18710	0
424	20230615	124000	152397730	18710	18710	18710	18710	0
425	20230615	123900	152397730	18710	18710	18710	18710	1
426	20230615	123800	152379020	18710	18710	18710	18710	1
427	20230615	123700	152360310	18710	18710	18710	18710	2
428	20230615	123600	152322890	18700	18700	18700	18700	6
429	20230615	123500	152210690	18710	18720	18720	18710	52
430	20230615	123400	151237760	18700	18700	18700	18700	0
431	20230615	123300	151237760	18700	18700	18700	18700	107
432	20230615	123200	149236860	18700	18700	18700	18700	0
433	20230615	123100	149236860	18700	18700	18700	18700	0
434	20230615	123000	149236860	18700	18700	18700	18700	0
435	20230615	122900	149236860	18700	18700	18700	18700	0
436	20230615	122800	149236860	18700	18700	18700	18700	0
437	20230615	122700	149236860	18700	18700	18700	18700	0
438	20230615	122600	149236860	18700	18700	18700	18700	0
439	20230615	122500	149236860	18700	18700	18700	18700	0
440	20230615	122400	149236860	18700	18700	18700	18700	1
441	20230615	122300	149218160	18700	18700	18700	18700	2
442	20230615	122200	149180760	18700	18700	18700	18700	0
443	20230615	122100	149180760	18700	18690	18700	18690	114
444	20230615	122000	147048980	18690	18690	18690	18690	0
445	20230615	121900	147048980	18690	18700	18700	18690	300
446	20230615	121800	141439480	18700	18700	18700	18700	0
447	20230615	121700	141439480	18700	18700	18700	18700	0
448	20230615	121600	141439480	18700	18700	18700	18700	0
449	20230615	121500	141439480	18700	18700	18700	18700	0
450	20230615	121400	141439480	18700	18700	18700	18700	0
451	20230615	121300	141439480	18700	18700	18700	18700	0
452	20230615	121200	141439480	18700	18710	18710	18700	33
453	20230615	121100	140822160	18720	18720	18720	18720	0
454	20230615	121000	140822160	18720	18710	18720	18710	116
455	20230615	120900	138650790	18710	18710	18710	18710	5
456	20230615	120800	138557240	18710	18710	18710	18710	5
457	20230615	120700	138463690	18700	18700	18700	18700	0
458	20230615	120600	138463690	18700	18700	18700	18700	69
459	20230615	120500	137173390	18700	18700	18700	18700	431
460	20230615	120400	129113690	18700	18700	18700	18700	0
461	20230615	120300	129113690	18700	18700	18700	18700	0
462	20230615	120200	129113690	18700	18710	18710	18700	757
463	20230615	120100	114956040	18710	18710	18710	18710	0
464	20230615	120000	114956040	18710	18710	18710	18710	0
465	20230615	115900	114956040	18710	18710	18710	18710	0
466	20230615	115800	114956040	18710	18710	18710	18710	0
467	20230615	115700	114956040	18710	18710	18710	18710	0
468	20230615	115600	114956040	18710	18710	18710	18710	112
469	20230615	115500	112860520	18710	18710	18710	18710	2
470	20230615	115400	112823100	18710	18710	18710	18710	13
471	20230615	115300	112579870	18710	18720	18720	18710	150
472	20230615	115200	109772740	18720	18720	18720	18720	0
473	20230615	115100	109772740	18720	18720	18720	18720	0
474	20230615	115000	109772740	18720	18720	18720	18720	0
475	20230615	114900	109772740	18720	18720	18720	18720	0
476	20230615	114800	109772740	18720	18720	18720	18720	16
477	20230615	114700	109473220	18720	18720	18720	18720	68
478	20230615	114600	108200260	18730	18730	18730	18730	0
479	20230615	114500	108200260	18730	18730	18730	18730	1
480	20230615	114400	108181530	18730	18730	18730	18730	0
481	20230615	114300	108181530	18730	18730	18730	18730	0
482	20230615	114200	108181530	18730	18730	18730	18730	0
483	20230615	114100	108181530	18730	18730	18730	18730	73
484	20230615	114000	106814240	18740	18740	18740	18740	1
485	20230615	113900	106795500	18740	18740	18740	18740	0
486	20230615	113800	106795500	18740	18740	18740	18740	0
487	20230615	113700	106795500	18740	18740	18740	18740	0
488	20230615	113600	106795500	18740	18740	18740	18740	1
489	20230615	113500	106776760	18740	18740	18740	18740	0
490	20230615	113400	106776760	18740	18740	18740	18740	0
491	20230615	113300	106776760	18740	18740	18740	18740	0
492	20230615	113200	106776760	18740	18740	18740	18740	0
493	20230615	113100	106776760	18740	18700	18740	18700	44
494	20230615	113000	105953910	18700	18700	18700	18700	0
495	20230615	112900	105953910	18700	18700	18700	18700	0
496	20230615	112800	105953910	18700	18700	18700	18700	0
497	20230615	112700	105953910	18700	18700	18700	18700	2
498	20230615	112600	105916510	18700	18700	18700	18700	0
499	20230615	112500	105916510	18700	18700	18700	18700	5
500	20230615	112400	105823010	18750	18750	18750	18750	1
501	20230615	112300	105804260	18690	18690	18690	18690	0
502	20230615	112200	105804260	18690	18690	18690	18690	0
503	20230615	112100	105804260	18690	18690	18690	18690	0
504	20230615	112000	105804260	18690	18700	18700	18690	3
505	20230615	111900	105748180	18690	18690	18690	18690	2
506	20230615	111800	105710800	18750	18700	18750	18700	51
507	20230615	111700	104757050	18700	18700	18700	18700	243
508	20230615	111600	100212950	18710	18710	18710	18710	0
509	20230615	111500	100212950	18710	18710	18710	18710	0
510	20230615	111400	100212950	18710	18720	18720	18710	52
511	20230615	111300	99239930	18730	18760	18760	18730	1104
512	20230615	111200	78533930	18770	18770	18770	18770	0
513	20230615	111100	78533930	18770	18770	18770	18770	4
514	20230615	111000	78458850	18760	18760	18760	18760	0
515	20230615	110900	78458850	18760	18760	18760	18760	0
516	20230615	110800	78458850	18760	18760	18760	18760	0
517	20230615	110700	78458850	18760	18760	18760	18760	0
518	20230615	110600	78458850	18760	18760	18760	18760	3
519	20230615	110500	78402570	18760	18770	18770	18760	131
520	20230615	110400	75944300	18810	18810	18810	18810	0
521	20230615	110300	75944300	18810	18810	18810	18810	3
522	20230615	110200	75887870	18810	18810	18810	18810	10
523	20230615	110100	75699770	18780	18780	18780	18780	1
524	20230615	110000	75680990	18780	18810	18810	18780	21
525	20230615	105900	75286310	18790	18790	18790	18790	15
526	20230615	105800	75004460	18800	18800	18800	18800	1
527	20230615	105700	74985660	18800	18800	18800	18800	0
528	20230615	105600	74985660	18800	18810	18810	18800	19
529	20230615	105500	74628280	18800	18800	18800	18800	0
530	20230615	105400	74628280	18800	18800	18800	18800	2
531	20230615	105300	74590680	18800	18800	18800	18800	0
532	20230615	105200	74590680	18800	18800	18800	18800	0
533	20230615	105100	74590680	18800	18800	18800	18800	0
534	20230615	105000	74590680	18800	18800	18800	18800	10
535	20230615	104900	74402680	18810	18800	18810	18800	21
536	20230615	104800	74007680	18810	18790	18810	18790	201
537	20230615	104700	70228970	18800	18800	18800	18800	0
538	20230615	104600	70228970	18800	18800	18800	18800	0
539	20230615	104500	70228970	18800	18800	18800	18800	0
540	20230615	104400	70228970	18800	18800	18800	18800	0
541	20230615	104300	70228970	18800	18790	18800	18790	19
542	20230615	104200	69871790	18790	18790	18790	18790	9
543	20230615	104100	69702680	18790	18750	18790	18750	65
544	20230615	104000	68483730	18720	18720	18720	18720	63
545	20230615	103900	67304370	18720	18720	18720	18720	2
546	20230615	103800	67266930	18710	18710	18710	18710	0
547	20230615	103700	67266930	18710	18720	18720	18710	14
548	20230615	103600	67004880	18730	18790	18790	18730	170
549	20230615	103500	63817850	18790	18790	18790	18790	0
550	20230615	103400	63817850	18790	18790	18790	18790	133
551	20230615	103300	61318780	18800	18840	18840	18800	36
552	20230615	103200	60641120	18850	18850	18850	18850	2
553	20230615	103100	60603420	18890	18890	18890	18890	1
554	20230615	103000	60584530	18890	18890	18890	18890	0
555	20230615	102900	60584530	18890	18890	18890	18890	0
556	20230615	102800	60584530	18890	18890	18890	18890	0
557	20230615	102700	60584530	18890	18890	18890	18890	26
558	20230615	102600	60093390	18890	18890	18890	18890	0
559	20230615	102500	60093390	18890	18890	18890	18890	0
560	20230615	102400	60093390	18890	18890	18890	18890	0
561	20230615	102300	60093390	18890	18890	18890	18890	0
562	20230615	102200	60093390	18890	18890	18890	18890	0
563	20230615	102100	60093390	18890	18890	18890	18890	0
564	20230615	102000	60093390	18890	18890	18890	18890	0
565	20230615	101900	60093390	18890	18900	18900	18890	1592
566	20230615	101800	30019820	18900	18900	18900	18900	3
567	20230615	101700	29963120	18950	18910	18950	18890	412
568	20230615	101600	22177560	18920	18920	18920	18920	1
569	20230615	101500	22158640	18920	18920	18920	18920	8
570	20230615	101400	22007280	18920	18920	18920	18920	0
571	20230615	101300	22007280	18920	18920	18920	18920	0
572	20230615	101200	22007280	18920	18920	18920	18920	0
573	20230615	101100	22007280	18920	18940	18940	18920	26
574	20230615	101000	21515120	18940	18940	18940	18940	11
575	20230615	100900	21306780	18950	18950	18950	18950	1
576	20230615	100800	21287830	18950	18950	18950	18950	0
577	20230615	100700	21287830	18950	18950	18950	18950	1
578	20230615	100600	21268880	18950	18950	18950	18950	0
579	20230615	100500	21268880	18950	18950	18950	18950	0
580	20230615	100400	21268880	18950	18950	18950	18950	0
581	20230615	100300	21268880	18950	18950	18950	18950	0
582	20230615	100200	21268880	18950	18950	18950	18950	1
583	20230615	100100	21249930	18930	18930	18930	18930	0
584	20230615	100000	21249930	18930	18950	18950	18930	3
585	20230615	095900	21193100	18950	18950	18950	18950	0
586	20230615	095800	21193100	18950	18950	18950	18950	1
587	20230615	095700	21174150	18950	18950	18950	18950	0
588	20230615	095600	21174150	18950	18950	18950	18950	1
589	20230615	095500	21155200	18950	18950	18950	18950	0
590	20230615	095400	21155200	18950	18950	18950	18950	2
591	20230615	095300	21117300	18910	18910	18910	18910	0
592	20230615	095200	21117300	18910	18910	18910	18910	0
593	20230615	095100	21117300	18910	18910	18910	18910	1
594	20230615	095000	21098390	18910	18910	18910	18910	72
595	20230615	094900	19736870	18900	18920	18920	18900	105
596	20230615	094800	17750420	18950	18970	18970	18950	44
597	20230615	094700	16916390	18970	18970	18970	18970	0
598	20230615	094600	16916390	18970	18970	18970	18970	1
599	20230615	094500	16897420	18970	18970	18970	18970	0
600	20230615	094400	16897420	18970	18970	18970	18970	1
601	20230615	094300	16878450	18960	18960	18960	18960	0
602	20230615	094200	16878450	18960	18960	18960	18960	6
603	20230615	094100	16764690	18960	18960	18960	18960	0
604	20230615	094000	16764690	18960	18960	18960	18960	0
605	20230615	093900	16764690	18960	18960	18960	18960	0
606	20230615	093800	16764690	18960	18970	18970	18960	10
607	20230615	093700	16575080	18990	18990	18990	18990	1
608	20230615	093600	16556090	18990	18990	18990	18990	1
609	20230615	093500	16537100	18990	18990	18990	18990	3
610	20230615	093400	16480130	18990	18990	18990	18990	0
611	20230615	093300	16480130	18990	18990	18990	18990	0
612	20230615	093200	16480130	18990	18990	18990	18990	1
613	20230615	093100	16461140	18990	18990	18990	18990	2
614	20230615	093000	16423160	18990	18990	18990	18990	0
615	20230615	092900	16423160	18990	18990	18990	18990	2
616	20230615	092800	16385180	18980	18980	18980	18980	0
617	20230615	092700	16385180	18980	18980	18980	18980	0
618	20230615	092600	16385180	18980	18980	18980	18980	45
619	20230615	092500	15531080	18980	18980	18980	18980	23
620	20230615	092400	15094540	18980	18980	18980	18980	1
621	20230615	092300	15075560	18980	18960	18980	18960	2
622	20230615	092200	15037620	18990	18990	18990	18990	1
623	20230615	092100	15018630	18990	18990	18990	18990	30
624	20230615	092000	14448930	18990	18990	18990	18990	3
625	20230615	091900	14391960	18990	18990	18990	18990	0
626	20230615	091800	14391960	18990	18990	18990	18990	6
627	20230615	091700	14278020	18990	18990	18990	18990	0
628	20230615	091600	14278020	18990	18950	18990	18950	266
629	20230615	091500	9236940	18950	18950	18950	18950	10
630	20230615	091400	9047440	18950	18950	18950	18950	2
631	20230615	091300	9009540	18950	18950	18950	18950	0
632	20230615	091200	9009540	18950	18950	18950	18950	1
633	20230615	091100	8990590	18950	18950	18950	18950	0
634	20230615	091000	8990590	18950	18950	18950	18950	0
635	20230615	090900	8990590	18950	18950	18950	18950	7
636	20230615	090800	8857940	18950	18950	18950	18950	0
637	20230615	090700	8857940	18950	18950	18950	18950	1
638	20230615	090600	8838990	18950	18950	18950	18950	105
639	20230615	090500	6849240	18950	18950	18950	18950	3
640	20230615	090400	6792390	18950	18950	18950	18950	10
641	20230615	090300	6602890	18950	18950	18950	18950	0
642	20230615	090200	6602890	18950	18950	18950	18950	93
643	20230615	090100	4840540	18940	18900	18940	18900	5
644	20230615	090000	4745880	18940	18900	18940	18900	251