KissMeData/234340/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200000	204735440	18710	18710	18710	18710	179
3	20230622	195900	204735440	18710	18710	18710	18710	0
4	20230622	195800	204735440	18710	18710	18710	18710	0
5	20230622	195700	204735440	18710	18710	18710	18710	0
6	20230622	195600	204735440	18710	18710	18710	18710	0
7	20230622	195500	204735440	18710	18710	18710	18710	0
8	20230622	195400	204735440	18710	18710	18710	18710	0
9	20230622	195300	204735440	18710	18710	18710	18710	0
10	20230622	195200	204735440	18710	18710	18710	18710	0
11	20230622	195100	204735440	18710	18710	18710	18710	0
12	20230622	195000	204735440	18710	18710	18710	18710	0
13	20230622	194900	204735440	18710	18710	18710	18710	0
14	20230622	194800	204735440	18710	18710	18710	18710	0
15	20230622	194700	204735440	18710	18710	18710	18710	0
16	20230622	194600	204735440	18710	18710	18710	18710	0
17	20230622	194500	204735440	18710	18710	18710	18710	0
18	20230622	194400	204735440	18710	18710	18710	18710	0
19	20230622	194300	204735440	18710	18710	18710	18710	0
20	20230622	194200	204735440	18710	18710	18710	18710	0
21	20230622	194100	204735440	18710	18710	18710	18710	0
22	20230622	194000	204735440	18710	18710	18710	18710	0
23	20230622	193900	204735440	18710	18710	18710	18710	0
24	20230622	193800	204735440	18710	18710	18710	18710	0
25	20230622	193700	204735440	18710	18710	18710	18710	0
26	20230622	193600	204735440	18710	18710	18710	18710	0
27	20230622	193500	204735440	18710	18710	18710	18710	0
28	20230622	193400	204735440	18710	18710	18710	18710	0
29	20230622	193300	204735440	18710	18710	18710	18710	0
30	20230622	193200	204735440	18710	18710	18710	18710	0
31	20230622	193100	204735440	18710	18710	18710	18710	0
32	20230622	193000	204735440	18710	18710	18710	18710	179
33	20230622	192900	204735440	18710	18710	18710	18710	0
34	20230622	192800	204735440	18710	18710	18710	18710	0
35	20230622	192700	204735440	18710	18710	18710	18710	0
36	20230622	192600	204735440	18710	18710	18710	18710	0
37	20230622	192500	204735440	18710	18710	18710	18710	0
38	20230622	192400	204735440	18710	18710	18710	18710	0
39	20230622	192300	204735440	18710	18710	18710	18710	0
40	20230622	192200	204735440	18710	18710	18710	18710	0
41	20230622	192100	204735440	18710	18710	18710	18710	0
42	20230622	192000	204735440	18710	18710	18710	18710	0
43	20230622	191900	204735440	18710	18710	18710	18710	0
44	20230622	191800	204735440	18710	18710	18710	18710	0
45	20230622	191700	204735440	18710	18710	18710	18710	0
46	20230622	191600	204735440	18710	18710	18710	18710	0
47	20230622	191500	204735440	18710	18710	18710	18710	0
48	20230622	191400	204735440	18710	18710	18710	18710	0
49	20230622	191300	204735440	18710	18710	18710	18710	0
50	20230622	191200	204735440	18710	18710	18710	18710	0
51	20230622	191100	204735440	18710	18710	18710	18710	0
52	20230622	191000	204735440	18710	18710	18710	18710	0
53	20230622	190900	204735440	18710	18710	18710	18710	0
54	20230622	190800	204735440	18710	18710	18710	18710	0
55	20230622	190700	204735440	18710	18710	18710	18710	0
56	20230622	190600	204735440	18710	18710	18710	18710	0
57	20230622	190500	204735440	18710	18710	18710	18710	0
58	20230622	190400	204735440	18710	18710	18710	18710	0
59	20230622	190300	204735440	18710	18710	18710	18710	0
60	20230622	190200	204735440	18710	18710	18710	18710	0
61	20230622	190100	204735440	18710	18710	18710	18710	0
62	20230622	190000	204735440	18710	18710	18710	18710	179
63	20230622	185900	204735440	18710	18710	18710	18710	0
64	20230622	185800	204735440	18710	18710	18710	18710	0
65	20230622	185700	204735440	18710	18710	18710	18710	0
66	20230622	185600	204735440	18710	18710	18710	18710	0
67	20230622	185500	204735440	18710	18710	18710	18710	0
68	20230622	185400	204735440	18710	18710	18710	18710	0
69	20230622	185300	204735440	18710	18710	18710	18710	0
70	20230622	185200	204735440	18710	18710	18710	18710	0
71	20230622	185100	204735440	18710	18710	18710	18710	0
72	20230622	185000	204735440	18710	18710	18710	18710	0
73	20230622	184900	204735440	18710	18710	18710	18710	0
74	20230622	184800	204735440	18710	18710	18710	18710	0
75	20230622	184700	204735440	18710	18710	18710	18710	0
76	20230622	184600	204735440	18710	18710	18710	18710	0
77	20230622	184500	204735440	18710	18710	18710	18710	0
78	20230622	184400	204735440	18710	18710	18710	18710	0
79	20230622	184300	204735440	18710	18710	18710	18710	0
80	20230622	184200	204735440	18710	18710	18710	18710	0
81	20230622	184100	204735440	18710	18710	18710	18710	0
82	20230622	184000	204735440	18710	18710	18710	18710	0
83	20230622	183900	204735440	18710	18710	18710	18710	0
84	20230622	183800	204735440	18710	18710	18710	18710	0
85	20230622	183700	204735440	18710	18710	18710	18710	0
86	20230622	183600	204735440	18710	18710	18710	18710	0
87	20230622	183500	204735440	18710	18710	18710	18710	0
88	20230622	183400	204735440	18710	18710	18710	18710	0
89	20230622	183300	204735440	18710	18710	18710	18710	0
90	20230622	183200	204735440	18710	18710	18710	18710	0
91	20230622	183100	204735440	18710	18710	18710	18710	0
92	20230622	183000	204735440	18710	18710	18710	18710	179
93	20230622	182900	204735440	18710	18710	18710	18710	0
94	20230622	182800	204735440	18710	18710	18710	18710	0
95	20230622	182700	204735440	18710	18710	18710	18710	0
96	20230622	182600	204735440	18710	18710	18710	18710	0
97	20230622	182500	204735440	18710	18710	18710	18710	0
98	20230622	182400	204735440	18710	18710	18710	18710	0
99	20230622	182300	204735440	18710	18710	18710	18710	0
100	20230622	182200	204735440	18710	18710	18710	18710	0
101	20230622	182100	204735440	18710	18710	18710	18710	0
102	20230622	182000	204735440	18710	18710	18710	18710	0
103	20230622	181900	204735440	18710	18710	18710	18710	0
104	20230622	181800	204735440	18710	18710	18710	18710	0
105	20230622	181700	204735440	18710	18710	18710	18710	0
106	20230622	181600	204735440	18710	18710	18710	18710	0
107	20230622	181500	204735440	18710	18710	18710	18710	0
108	20230622	181400	204735440	18710	18710	18710	18710	0
109	20230622	181300	204735440	18710	18710	18710	18710	0
110	20230622	181200	204735440	18710	18710	18710	18710	0
111	20230622	181100	204735440	18710	18710	18710	18710	0
112	20230622	181000	204735440	18710	18710	18710	18710	0
113	20230622	180900	204735440	18710	18710	18710	18710	0
114	20230622	180800	204735440	18710	18710	18710	18710	0
115	20230622	180700	204735440	18710	18710	18710	18710	0
116	20230622	180600	204735440	18710	18710	18710	18710	0
117	20230622	180500	204735440	18710	18710	18710	18710	0
118	20230622	180400	204735440	18710	18710	18710	18710	0
119	20230622	180300	204735440	18710	18710	18710	18710	0
120	20230622	180200	204735440	18710	18710	18710	18710	0
121	20230622	180100	204735440	18710	18710	18710	18710	0
122	20230622	180000	204735440	18710	18710	18710	18710	179
123	20230622	175900	204735440	18710	18710	18710	18710	0
124	20230622	175800	204735440	18710	18710	18710	18710	0
125	20230622	175700	204735440	18710	18710	18710	18710	0
126	20230622	175600	204735440	18710	18710	18710	18710	0
127	20230622	175500	204735440	18710	18710	18710	18710	0
128	20230622	175400	204735440	18710	18710	18710	18710	0
129	20230622	175300	204735440	18710	18710	18710	18710	0
130	20230622	175200	204735440	18710	18710	18710	18710	0
131	20230622	175100	204735440	18710	18710	18710	18710	0
132	20230622	175000	204735440	18710	18710	18710	18710	0
133	20230622	174900	204735440	18710	18710	18710	18710	0
134	20230622	174800	204735440	18710	18710	18710	18710	0
135	20230622	174700	204735440	18710	18710	18710	18710	0
136	20230622	174600	204735440	18710	18710	18710	18710	0
137	20230622	174500	204735440	18710	18710	18710	18710	0
138	20230622	174400	204735440	18710	18710	18710	18710	0
139	20230622	174300	204735440	18710	18710	18710	18710	0
140	20230622	174200	204735440	18710	18710	18710	18710	0
141	20230622	174100	204735440	18710	18710	18710	18710	0
142	20230622	174000	204735440	18710	18710	18710	18710	0
143	20230622	173900	204735440	18710	18710	18710	18710	0
144	20230622	173800	204735440	18710	18710	18710	18710	0
145	20230622	173700	204735440	18710	18710	18710	18710	0
146	20230622	173600	204735440	18710	18710	18710	18710	0
147	20230622	173500	204735440	18710	18710	18710	18710	0
148	20230622	173400	204735440	18710	18710	18710	18710	0
149	20230622	173300	204735440	18710	18710	18710	18710	0
150	20230622	173200	204735440	18710	18710	18710	18710	0
151	20230622	173100	204735440	18710	18710	18710	18710	0
152	20230622	173000	204735440	18710	18710	18710	18710	179
153	20230622	172900	204735440	18710	18710	18710	18710	0
154	20230622	172800	204735440	18710	18710	18710	18710	0
155	20230622	172700	204735440	18710	18710	18710	18710	0
156	20230622	172600	204735440	18710	18710	18710	18710	0
157	20230622	172500	204735440	18710	18710	18710	18710	0
158	20230622	172400	204735440	18710	18710	18710	18710	0
159	20230622	172300	204735440	18710	18710	18710	18710	0
160	20230622	172200	204735440	18710	18710	18710	18710	0
161	20230622	172100	204735440	18710	18710	18710	18710	0
162	20230622	172000	204735440	18710	18710	18710	18710	0
163	20230622	171900	204735440	18710	18710	18710	18710	0
164	20230622	171800	204735440	18710	18710	18710	18710	0
165	20230622	171700	204735440	18710	18710	18710	18710	0
166	20230622	171600	204735440	18710	18710	18710	18710	0
167	20230622	171500	204735440	18710	18710	18710	18710	0
168	20230622	171400	204735440	18710	18710	18710	18710	0
169	20230622	171300	204735440	18710	18710	18710	18710	0
170	20230622	171200	204735440	18710	18710	18710	18710	0
171	20230622	171100	204735440	18710	18710	18710	18710	0
172	20230622	171000	204735440	18710	18710	18710	18710	0
173	20230622	170900	204735440	18710	18710	18710	18710	0
174	20230622	170800	204735440	18710	18710	18710	18710	0
175	20230622	170700	204735440	18710	18710	18710	18710	0
176	20230622	170600	204735440	18710	18710	18710	18710	0
177	20230622	170500	204735440	18710	18710	18710	18710	0
178	20230622	170400	204735440	18710	18710	18710	18710	0
179	20230622	170300	204735440	18710	18710	18710	18710	0
180	20230622	170200	204735440	18710	18710	18710	18710	0
181	20230622	170100	204735440	18710	18710	18710	18710	0
182	20230622	170000	204735440	18710	18710	18710	18710	179
183	20230622	165900	204735440	18710	18710	18710	18710	0
184	20230622	165800	204735440	18710	18710	18710	18710	0
185	20230622	165700	204735440	18710	18710	18710	18710	0
186	20230622	165600	204735440	18710	18710	18710	18710	0
187	20230622	165500	204735440	18710	18710	18710	18710	0
188	20230622	165400	204735440	18710	18710	18710	18710	0
189	20230622	165300	204735440	18710	18710	18710	18710	0
190	20230622	165200	204735440	18710	18710	18710	18710	0
191	20230622	165100	204735440	18710	18710	18710	18710	0
192	20230622	165000	204735440	18710	18710	18710	18710	0
193	20230622	164900	204735440	18710	18710	18710	18710	0
194	20230622	164800	204735440	18710	18710	18710	18710	0
195	20230622	164700	204735440	18710	18710	18710	18710	0
196	20230622	164600	204735440	18710	18710	18710	18710	0
197	20230622	164500	204735440	18710	18710	18710	18710	0
198	20230622	164400	204735440	18710	18710	18710	18710	0
199	20230622	164300	204735440	18710	18710	18710	18710	0
200	20230622	164200	204735440	18710	18710	18710	18710	0
201	20230622	164100	204735440	18710	18710	18710	18710	0
202	20230622	164000	204735440	18710	18710	18710	18710	0
203	20230622	163900	204735440	18710	18710	18710	18710	0
204	20230622	163800	204735440	18710	18710	18710	18710	0
205	20230622	163700	204735440	18710	18710	18710	18710	0
206	20230622	163600	204735440	18710	18710	18710	18710	0
207	20230622	163500	204735440	18710	18710	18710	18710	0
208	20230622	163400	204735440	18710	18710	18710	18710	0
209	20230622	163300	204735440	18710	18710	18710	18710	0
210	20230622	163200	204735440	18710	18710	18710	18710	0
211	20230622	163100	204735440	18710	18710	18710	18710	0
212	20230622	163000	204735440	18710	18710	18710	18710	179
213	20230622	162900	204735440	18710	18710	18710	18710	0
214	20230622	162800	204735440	18710	18710	18710	18710	0
215	20230622	162700	204735440	18710	18710	18710	18710	0
216	20230622	162600	204735440	18710	18710	18710	18710	0
217	20230622	162500	204735440	18710	18710	18710	18710	0
218	20230622	162400	204735440	18710	18710	18710	18710	0
219	20230622	162300	204735440	18710	18710	18710	18710	0
220	20230622	162200	204735440	18710	18710	18710	18710	0
221	20230622	162100	204735440	18710	18710	18710	18710	0
222	20230622	162000	204735440	18710	18710	18710	18710	0
223	20230622	161900	204735440	18710	18710	18710	18710	0
224	20230622	161800	204735440	18710	18710	18710	18710	0
225	20230622	161700	204735440	18710	18710	18710	18710	0
226	20230622	161600	204735440	18710	18710	18710	18710	0
227	20230622	161500	204735440	18710	18710	18710	18710	0
228	20230622	161400	204735440	18710	18710	18710	18710	0
229	20230622	161300	204735440	18710	18710	18710	18710	0
230	20230622	161200	204735440	18710	18710	18710	18710	0
231	20230622	161100	204735440	18710	18710	18710	18710	0
232	20230622	161000	204735440	18710	18710	18710	18710	0
233	20230622	160900	204735440	18710	18710	18710	18710	0
234	20230622	160800	204735440	18710	18710	18710	18710	0
235	20230622	160700	204735440	18710	18710	18710	18710	0
236	20230622	160600	204735440	18710	18710	18710	18710	0
237	20230622	160500	204735440	18710	18710	18710	18710	0
238	20230622	160400	204735440	18710	18710	18710	18710	0
239	20230622	160300	204735440	18710	18710	18710	18710	0
240	20230622	160200	204735440	18710	18710	18710	18710	0
241	20230622	160100	204735440	18710	18710	18710	18710	0
242	20230622	160000	204735440	18710	18710	18710	18710	179
243	20230622	155900	204735440	18710	18710	18710	18710	0
244	20230622	155800	204735440	18710	18710	18710	18710	0
245	20230622	155700	204735440	18710	18710	18710	18710	0
246	20230622	155600	204735440	18710	18710	18710	18710	0
247	20230622	155500	204735440	18710	18710	18710	18710	0
248	20230622	155400	204735440	18710	18710	18710	18710	0
249	20230622	155300	204735440	18710	18710	18710	18710	0
250	20230622	155200	204735440	18710	18710	18710	18710	0
251	20230622	155100	204735440	18710	18710	18710	18710	0
252	20230622	155000	204735440	18710	18710	18710	18710	0
253	20230622	154900	204735440	18710	18710	18710	18710	0
254	20230622	154800	204735440	18710	18710	18710	18710	0
255	20230622	154700	204735440	18710	18710	18710	18710	0
256	20230622	154600	204735440	18710	18710	18710	18710	0
257	20230622	154500	204735440	18710	18710	18710	18710	0
258	20230622	154400	204735440	18710	18710	18710	18710	0
259	20230622	154300	204735440	18710	18710	18710	18710	0
260	20230622	154200	204735440	18710	18710	18710	18710	0
261	20230622	154100	204735440	18710	18710	18710	18710	0
262	20230622	154000	204735440	18710	18710	18710	18710	0
263	20230622	153900	204735440	18710	18710	18710	18710	0
264	20230622	153800	204735440	18710	18710	18710	18710	0
265	20230622	153700	204735440	18710	18710	18710	18710	0
266	20230622	153600	204735440	18710	18710	18710	18710	0
267	20230622	153500	204735440	18710	18710	18710	18710	0
268	20230622	153400	204735440	18710	18710	18710	18710	0
269	20230622	153300	204735440	18710	18710	18710	18710	0
270	20230622	153200	204735440	18710	18710	18710	18710	0
271	20230622	153100	204735440	18710	18710	18710	18710	0
272	20230622	153000	204735440	18710	18710	18710	18710	358
273	20230622	152900	201386350	18720	18720	18720	18720	0
274	20230622	152800	201386350	18720	18720	18720	18720	0
275	20230622	152700	201386350	18720	18720	18720	18720	0
276	20230622	152600	201386350	18720	18720	18720	18720	0
277	20230622	152500	201386350	18720	18720	18720	18720	0
278	20230622	152400	201386350	18720	18720	18720	18720	0
279	20230622	152300	201386350	18720	18720	18720	18720	0
280	20230622	152200	201386350	18720	18720	18720	18720	0
281	20230622	152100	201386350	18720	18720	18720	18720	0
282	20230622	152000	201386350	18720	18720	18720	18720	0
283	20230622	151900	201386350	18720	18720	18720	18720	3
284	20230622	151800	201330190	18720	18720	18720	18720	0
285	20230622	151700	201330190	18720	18730	18730	18720	84
286	20230622	151600	199757670	18730	18730	18730	18730	0
287	20230622	151500	199757670	18730	18730	18730	18730	0
288	20230622	151400	199757670	18730	18730	18730	18730	0
289	20230622	151300	199757670	18730	18730	18730	18730	0
290	20230622	151200	199757670	18730	18730	18730	18730	0
291	20230622	151100	199757670	18730	18730	18730	18730	0
292	20230622	151000	199757670	18730	18730	18730	18730	0
293	20230622	150900	199757670	18730	18730	18730	18730	0
294	20230622	150800	199757670	18730	18730	18730	18730	0
295	20230622	150700	199757670	18730	18730	18730	18730	11
296	20230622	150600	199551640	18740	18740	18740	18740	0
297	20230622	150500	199551640	18740	18740	18740	18740	0
298	20230622	150400	199551640	18740	18740	18740	18740	0
299	20230622	150300	199551640	18740	18740	18740	18740	1
300	20230622	150200	199532900	18740	18740	18740	18740	0
301	20230622	150100	199532900	18740	18740	18740	18740	0
302	20230622	150000	199532900	18740	18740	18740	18740	12
303	20230622	145900	199308020	18750	18750	18750	18750	0
304	20230622	145800	199308020	18750	18750	18750	18750	0
305	20230622	145700	199308020	18750	18750	18750	18750	0
306	20230622	145600	199308020	18750	18750	18750	18750	0
307	20230622	145500	199308020	18750	18750	18750	18750	0
308	20230622	145400	199308020	18750	18750	18750	18750	1
309	20230622	145300	199289270	18770	18750	18770	18750	31
310	20230622	145200	198707890	18750	18750	18750	18750	13
311	20230622	145100	198464140	18750	18750	18750	18750	0
312	20230622	145000	198464140	18750	18750	18750	18750	0
313	20230622	144900	198464140	18750	18750	18750	18750	5
314	20230622	144800	198370390	18750	18720	18750	18720	97
315	20230622	144700	196554460	18730	18730	18730	18730	1
316	20230622	144600	196535730	18730	18730	18730	18730	6
317	20230622	144500	196423350	18730	18730	18730	18730	0
318	20230622	144400	196423350	18730	18730	18730	18730	70
319	20230622	144300	195112250	18730	18730	18730	18730	35
320	20230622	144200	194456700	18760	18760	18760	18760	0
321	20230622	144100	194456700	18760	18760	18760	18760	0
322	20230622	144000	194456700	18760	18760	18760	18760	1
323	20230622	143900	194437940	18720	18720	18720	18720	0
324	20230622	143800	194437940	18720	18720	18720	18720	0
325	20230622	143700	194437940	18720	18720	18720	18720	1
326	20230622	143600	194419220	18710	18720	18720	18710	51
327	20230622	143500	193464800	18730	18730	18730	18730	52
328	20230622	143400	192490840	18730	18720	18730	18720	106
329	20230622	143300	190506260	18730	18730	18730	18730	72
330	20230622	143200	189157700	18730	18740	18740	18730	27
331	20230622	143100	188651840	18740	18760	18760	18740	55
332	20230622	143000	187621010	18770	18770	18770	18770	0
333	20230622	142900	187621010	18770	18770	18770	18770	0
334	20230622	142800	187621010	18770	18770	18770	18770	1
335	20230622	142700	187602240	18740	18740	18740	18740	0
336	20230622	142600	187602240	18740	18740	18740	18740	1
337	20230622	142500	187583500	18770	18770	18770	18770	30
338	20230622	142400	187020400	18770	18770	18770	18770	0
339	20230622	142300	187020400	18770	18770	18770	18740	16
340	20230622	142200	186720230	18740	18740	18740	18740	1
341	20230622	142100	186701490	18770	18770	18770	18770	0
342	20230622	142000	186701490	18770	18740	18770	18740	5
343	20230622	141900	186607670	18770	18770	18770	18770	2
344	20230622	141800	186570130	18770	18740	18770	18740	2
345	20230622	141700	186532620	18740	18740	18740	18740	1
346	20230622	141600	186513880	18740	18740	18740	18740	0
347	20230622	141500	186513880	18740	18740	18740	18740	0
348	20230622	141400	186513880	18740	18730	18740	18730	22
349	20230622	141300	186101610	18740	18750	18750	18740	127
350	20230622	141200	183721610	18770	18770	18770	18770	0
351	20230622	141100	183721610	18770	18770	18770	18770	0
352	20230622	141000	183721610	18770	18770	18770	18770	0
353	20230622	140900	183721610	18770	18770	18770	18770	0
354	20230622	140800	183721610	18770	18770	18770	18770	0
355	20230622	140700	183721610	18770	18770	18770	18770	0
356	20230622	140600	183721610	18770	18770	18770	18770	0
357	20230622	140500	183721610	18770	18770	18770	18770	0
358	20230622	140400	183721610	18770	18770	18770	18770	0
359	20230622	140300	183721610	18770	18770	18770	18770	0
360	20230622	140200	183721610	18770	18770	18770	18770	0
361	20230622	140100	183721610	18770	18770	18770	18770	0
362	20230622	140000	183721610	18770	18770	18770	18770	0
363	20230622	135900	183721610	18770	18770	18770	18770	2
364	20230622	135800	183684070	18740	18740	18740	18740	0
365	20230622	135700	183684070	18740	18740	18740	18740	0
366	20230622	135600	183684070	18740	18740	18740	18740	1
367	20230622	135500	183665330	18770	18770	18770	18770	0
368	20230622	135400	183665330	18770	18770	18770	18740	10
369	20230622	135300	183477660	18770	18770	18770	18770	1
370	20230622	135200	183458890	18740	18740	18740	18740	0
371	20230622	135100	183458890	18740	18740	18740	18740	0
372	20230622	135000	183458890	18740	18740	18740	18740	0
373	20230622	134900	183458890	18740	18740	18740	18740	0
374	20230622	134800	183458890	18740	18740	18740	18740	3
375	20230622	134700	183402670	18730	18730	18730	18730	1
376	20230622	134600	183383940	18740	18740	18740	18740	0
377	20230622	134500	183383940	18740	18740	18740	18740	0
378	20230622	134400	183383940	18740	18740	18740	18730	73
379	20230622	134300	182015980	18740	18740	18740	18740	1
380	20230622	134200	181997240	18730	18730	18730	18730	0
381	20230622	134100	181997240	18730	18730	18730	18730	0
382	20230622	134000	181997240	18730	18750	18750	18730	60
383	20230622	133900	180872510	18750	18750	18750	18750	0
384	20230622	133800	180872510	18750	18750	18750	18750	1
385	20230622	133700	180853760	18780	18780	18780	18780	50
386	20230622	133600	179914760	18780	18780	18780	18780	0
387	20230622	133500	179914760	18780	18780	18780	18780	0
388	20230622	133400	179914760	18780	18780	18780	18780	0
389	20230622	133300	179914760	18780	18780	18780	18780	0
390	20230622	133200	179914760	18780	18780	18780	18780	0
391	20230622	133100	179914760	18780	18780	18780	18780	0
392	20230622	133000	179914760	18780	18780	18780	18780	0
393	20230622	132900	179914760	18780	18780	18780	18780	0
394	20230622	132800	179914760	18780	18780	18780	18780	0
395	20230622	132700	179914760	18780	18780	18780	18780	0
396	20230622	132600	179914760	18780	18780	18780	18780	0
397	20230622	132500	179914760	18780	18780	18780	18780	0
398	20230622	132400	179914760	18780	18780	18780	18780	0
399	20230622	132300	179914760	18780	18780	18780	18780	0
400	20230622	132200	179914760	18780	18780	18780	18780	0
401	20230622	132100	179914760	18780	18780	18780	18780	0
402	20230622	132000	179914760	18780	18780	18780	18780	0
403	20230622	131900	179914760	18780	18780	18780	18780	0
404	20230622	131800	179914760	18780	18780	18780	18780	3
405	20230622	131700	179858420	18780	18780	18780	18780	5
406	20230622	131600	179764520	18780	18750	18780	18750	3
407	20230622	131500	179708240	18740	18750	18750	18740	15
408	20230622	131400	179427040	18750	18750	18750	18750	1001
409	20230622	131300	160658290	18780	18780	18780	18780	30
410	20230622	131200	160094890	18750	18750	18750	18750	5
411	20230622	131100	160001140	18750	18750	18750	18750	0
412	20230622	131000	160001140	18750	18750	18750	18750	0
413	20230622	130900	160001140	18750	18750	18750	18750	0
414	20230622	130800	160001140	18750	18750	18750	18750	20
415	20230622	130700	159626140	18790	18790	18790	18790	0
416	20230622	130600	159626140	18790	18790	18790	18790	0
417	20230622	130500	159626140	18790	18790	18790	18790	0
418	20230622	130400	159626140	18790	18790	18790	18790	0
419	20230622	130300	159626140	18790	18790	18790	18790	0
420	20230622	130200	159626140	18790	18790	18790	18790	0
421	20230622	130100	159626140	18790	18790	18790	18790	0
422	20230622	130000	159626140	18790	18790	18790	18790	0
423	20230622	125900	159626140	18790	18790	18790	18790	0
424	20230622	125800	159626140	18790	18790	18790	18790	0
425	20230622	125700	159626140	18790	18790	18790	18790	0
426	20230622	125600	159626140	18790	18790	18790	18790	0
427	20230622	125500	159626140	18790	18790	18790	18790	0
428	20230622	125400	159626140	18790	18780	18790	18780	4
429	20230622	125300	159550990	18730	18750	18750	18730	6
430	20230622	125200	159438540	18760	18770	18770	18760	3
431	20230622	125100	159382250	18770	18770	18770	18770	1
432	20230622	125000	159363480	18780	18780	18780	18780	0
433	20230622	124900	159363480	18780	18780	18780	18780	0
434	20230622	124800	159363480	18780	18780	18780	18780	0
435	20230622	124700	159363480	18780	18780	18780	18780	0
436	20230622	124600	159363480	18780	18780	18780	18780	1
437	20230622	124500	159344700	18770	18770	18770	18770	209
438	20230622	124400	155421770	18770	18770	18770	18770	57
439	20230622	124300	154351880	18770	18770	18770	18770	0
440	20230622	124200	154351880	18770	18770	18770	18770	0
441	20230622	124100	154351880	18770	18770	18770	18770	0
442	20230622	124000	154351880	18770	18770	18770	18770	0
443	20230622	123900	154351880	18770	18770	18770	18770	1
444	20230622	123800	154333110	18770	18770	18770	18770	1
445	20230622	123700	154314340	18730	18730	18730	18730	0
446	20230622	123600	154314340	18730	18730	18730	18730	0
447	20230622	123500	154314340	18730	18730	18730	18730	0
448	20230622	123400	154314340	18730	18730	18730	18730	0
449	20230622	123300	154314340	18730	18730	18730	18730	0
450	20230622	123200	154314340	18730	18730	18730	18730	0
451	20230622	123100	154314340	18730	18730	18730	18730	0
452	20230622	123000	154314340	18730	18730	18730	18730	0
453	20230622	122900	154314340	18730	18730	18730	18730	0
454	20230622	122800	154314340	18730	18730	18730	18730	0
455	20230622	122700	154314340	18730	18730	18730	18730	0
456	20230622	122600	154314340	18730	18730	18730	18730	3
457	20230622	122500	154258150	18770	18750	18770	18750	97
458	20230622	122400	152439280	18760	18760	18760	18760	0
459	20230622	122300	152439280	18760	18760	18760	18760	1
460	20230622	122200	152420520	18710	18710	18710	18710	0
461	20230622	122100	152420520	18710	18710	18710	18710	0
462	20230622	122000	152420520	18710	18710	18710	18710	92
463	20230622	121900	150699200	18710	18710	18710	18710	0
464	20230622	121800	150699200	18710	18710	18710	18710	10
465	20230622	121700	150512100	18710	18710	18710	18710	0
466	20230622	121600	150512100	18710	18710	18710	18710	0
467	20230622	121500	150512100	18710	18710	18710	18710	0
468	20230622	121400	150512100	18710	18710	18710	18710	0
469	20230622	121300	150512100	18710	18750	18750	18710	332
470	20230622	121200	144290180	18790	18790	18790	18790	0
471	20230622	121100	144290180	18790	18790	18790	18790	0
472	20230622	121000	144290180	18790	18790	18790	18790	0
473	20230622	120900	144290180	18790	18790	18790	18790	0
474	20230622	120800	144290180	18790	18790	18790	18790	1
475	20230622	120700	144271390	18800	18800	18800	18800	0
476	20230622	120600	144271390	18800	18800	18800	18800	0
477	20230622	120500	144271390	18800	18800	18800	18800	0
478	20230622	120400	144271390	18800	18800	18800	18800	0
479	20230622	120300	144271390	18800	18800	18800	18800	5
480	20230622	120200	144177390	18800	18800	18800	18800	0
481	20230622	120100	144177390	18800	18800	18800	18800	0
482	20230622	120000	144177390	18800	18800	18800	18800	0
483	20230622	115900	144177390	18800	18800	18800	18800	0
484	20230622	115800	144177390	18800	18800	18800	18800	0
485	20230622	115700	144177390	18800	18800	18800	18800	0
486	20230622	115600	144177390	18800	18800	18800	18800	0
487	20230622	115500	144177390	18800	18800	18800	18800	0
488	20230622	115400	144177390	18800	18800	18800	18800	51
489	20230622	115300	143218590	18800	18800	18800	18800	0
490	20230622	115200	143218590	18800	18800	18800	18800	0
491	20230622	115100	143218590	18800	18800	18800	18800	0
492	20230622	115000	143218590	18800	18800	18800	18800	0
493	20230622	114900	143218590	18800	18800	18800	18800	0
494	20230622	114800	143218590	18800	18800	18800	18800	1
495	20230622	114700	143199790	18800	18800	18800	18800	20
496	20230622	114600	142823790	18800	18800	18800	18800	0
497	20230622	114500	142823790	18800	18800	18800	18800	0
498	20230622	114400	142823790	18800	18790	18800	18790	50
499	20230622	114300	141883810	18800	18800	18800	18800	100
500	20230622	114200	140003810	18800	18800	18800	18800	0
501	20230622	114100	140003810	18800	18800	18800	18800	31
502	20230622	114000	139421010	18780	18780	18780	18780	69
503	20230622	113900	138125190	18780	18780	18780	18780	0
504	20230622	113800	138125190	18780	18780	18780	18780	0
505	20230622	113700	138125190	18780	18780	18780	18780	0
506	20230622	113600	138125190	18780	18780	18780	18780	0
507	20230622	113500	138125190	18780	18780	18780	18780	0
508	20230622	113400	138125190	18780	18780	18780	18780	0
509	20230622	113300	138125190	18780	18780	18780	18780	1
510	20230622	113200	138106410	18780	18780	18780	18780	0
511	20230622	113100	138106410	18780	18780	18780	18780	0
512	20230622	113000	138106410	18780	18780	18780	18780	0
513	20230622	112900	138106410	18780	18780	18780	18780	0
514	20230622	112800	138106410	18780	18780	18780	18780	138
515	20230622	112700	135514770	18780	18800	18810	18780	155
516	20230622	112600	132602790	18800	18810	18810	18800	210
517	20230622	112500	128654280	18810	18810	18810	18810	2
518	20230622	112400	128616660	18810	18820	18820	18810	67
519	20230622	112300	127355740	18820	18820	18820	18820	0
520	20230622	112200	127355740	18820	18820	18820	18820	0
521	20230622	112100	127355740	18820	18820	18820	18820	0
522	20230622	112000	127355740	18820	18820	18820	18820	0
523	20230622	111900	127355740	18820	18820	18820	18820	3
524	20230622	111800	127299280	18820	18820	18820	18820	0
525	20230622	111700	127299280	18820	18820	18820	18820	1
526	20230622	111600	127280460	18820	18820	18820	18820	1
527	20230622	111500	127261640	18830	18830	18830	18830	29
528	20230622	111400	126715570	18830	18830	18830	18830	10
529	20230622	111300	126527270	18860	18830	18860	18830	14
530	20230622	111200	126263500	18830	18860	18860	18830	266
531	20230622	111100	121247750	18870	18870	18870	18870	0
532	20230622	111000	121247750	18870	18870	18870	18870	0
533	20230622	110900	121247750	18870	18870	18870	18870	0
534	20230622	110800	121247750	18870	18870	18870	18870	0
535	20230622	110700	121247750	18870	18870	18870	18870	0
536	20230622	110600	121247750	18870	18870	18870	18870	1
537	20230622	110500	121228880	18870	18870	18870	18870	0
538	20230622	110400	121228880	18870	18870	18870	18870	3
539	20230622	110300	121172270	18870	18860	18870	18860	8
540	20230622	110200	121021360	18870	18870	18870	18870	3
541	20230622	110100	120964750	18860	18860	18860	18860	56
542	20230622	110000	119908590	18860	18860	18860	18860	0
543	20230622	105900	119908590	18860	18860	18860	18860	3
544	20230622	105800	119852010	18860	18860	18860	18860	3
545	20230622	105700	119795430	18860	18860	18860	18860	18
546	20230622	105600	119455950	18860	18850	18860	18850	44
547	20230622	105500	118626320	18850	18850	18850	18850	0
548	20230622	105400	118626320	18850	18850	18850	18850	3
549	20230622	105300	118569770	18850	18850	18850	18850	10
550	20230622	105200	118381270	18850	18850	18850	18850	0
551	20230622	105100	118381270	18850	18850	18850	18850	4
552	20230622	105000	118305870	18850	18850	18850	18850	0
553	20230622	104900	118305870	18850	18850	18850	18850	0
554	20230622	104800	118305870	18850	18850	18850	18850	0
555	20230622	104700	118305870	18850	18850	18850	18850	1
556	20230622	104600	118287020	18840	18840	18840	18840	1
557	20230622	104500	118268180	18850	18850	18850	18850	0
558	20230622	104400	118268180	18850	18850	18850	18850	0
559	20230622	104300	118268180	18850	18850	18850	18850	0
560	20230622	104200	118268180	18850	18850	18850	18850	0
561	20230622	104100	118268180	18850	18850	18850	18850	20
562	20230622	104000	117891180	18860	18860	18860	18860	0
563	20230622	103900	117891180	18860	18860	18860	18860	0
564	20230622	103800	117891180	18860	18860	18860	18860	0
565	20230622	103700	117891180	18860	18860	18860	18860	0
566	20230622	103600	117891180	18860	18860	18860	18860	36
567	20230622	103500	117212220	18860	18860	18860	18860	0
568	20230622	103400	117212220	18860	18860	18860	18860	1
569	20230622	103300	117193360	18870	18870	18870	18870	0
570	20230622	103200	117193360	18870	18870	18870	18870	70
571	20230622	103100	115872460	18870	18860	18870	18860	6
572	20230622	103000	115759290	18870	18860	18870	18860	4
573	20230622	102900	115683830	18830	18830	18830	18830	2
574	20230622	102800	115646170	18830	18860	18860	18830	5
575	20230622	102700	115551960	18830	18830	18830	18830	0
576	20230622	102600	115551960	18830	18830	18830	18830	0
577	20230622	102500	115551960	18830	18830	18830	18830	1
578	20230622	102400	115533130	18830	18830	18830	18830	1
579	20230622	102300	115514300	18830	18830	18830	18830	2
580	20230622	102200	115476640	18850	18860	18870	18850	32
581	20230622	102100	114872840	18830	18830	18830	18830	3
582	20230622	102000	114816350	18830	18870	18870	18830	70
583	20230622	101900	113497650	18870	18870	18870	18870	10
584	20230622	101800	113308950	18850	18850	18850	18850	0
585	20230622	101700	113308950	18850	18830	18850	18830	6
586	20230622	101600	113195870	18830	18850	18850	18830	6
587	20230622	101500	113082790	18830	18870	18870	18830	35
588	20230622	101400	112422430	18870	18850	18870	18850	6
589	20230622	101300	112309230	18860	18830	18860	18830	11
590	20230622	101200	112102030	18850	18830	18850	18830	12
591	20230622	101100	111875970	18830	18850	18850	18830	201
592	20230622	101000	108087280	18850	18850	18850	18850	5
593	20230622	100900	107993030	18870	18860	18870	18850	17
594	20230622	100800	107672330	18870	18890	18890	18860	100
595	20230622	100700	105785000	18900	18900	18900	18900	0
596	20230622	100600	105785000	18900	18900	18900	18900	0
597	20230622	100500	105785000	18900	18900	18900	18900	5
598	20230622	100400	105690500	18900	18900	18900	18900	5
599	20230622	100300	105596000	18890	18890	18890	18890	1
600	20230622	100200	105577110	18900	18900	18900	18900	56
601	20230622	100100	104518710	18900	18900	18900	18900	9
602	20230622	100000	104348610	18890	18890	18890	18890	0
603	20230622	095900	104348610	18890	18890	18890	18890	0
604	20230622	095800	104348610	18890	18890	18890	18890	0
605	20230622	095700	104348610	18890	18890	18890	18890	1
606	20230622	095600	104329720	18890	18890	18890	18890	0
607	20230622	095500	104329720	18890	18890	18900	18890	58
608	20230622	095400	103233600	18890	18890	18900	18890	100
609	20230622	095300	101344100	18890	18900	18900	18890	12
610	20230622	095200	101117310	18890	18890	18890	18890	33
611	20230622	095100	100493940	18890	18890	18890	18890	0
612	20230622	095000	100493940	18890	18920	18920	18890	52
613	20230622	094900	99510130	18920	18920	18920	18920	1
614	20230622	094800	99491210	18930	18930	18930	18930	0
615	20230622	094700	99491210	18930	18920	18930	18890	80
616	20230622	094600	97977170	18930	18930	18930	18930	27
617	20230622	094500	97466060	18930	18940	18940	18930	107
618	20230622	094400	95440480	18930	18920	18930	18920	18
619	20230622	094300	95099840	18890	18890	18920	18890	20
620	20230622	094200	94721980	18890	18880	18950	18880	1582
621	20230622	094100	64824070	18880	18870	18880	18870	723
622	20230622	094000	51178400	18870	18870	18870	18870	503
623	20230622	093900	41686790	18870	18880	18880	18870	44
624	20230622	093800	40856480	18880	18880	18880	18880	33
625	20230622	093700	40233440	18880	18870	18880	18870	155
626	20230622	093600	37308560	18870	18850	18870	18850	113
627	20230622	093500	35178250	18870	18870	18870	18870	3
628	20230622	093400	35121640	18850	18850	18850	18850	102
629	20230622	093300	33198940	18850	18820	18860	18820	177
630	20230622	093200	29862640	18820	18780	18820	18780	127
631	20230622	093100	27475670	18780	18790	18790	18780	80
632	20230622	093000	25972700	18780	18780	18780	18780	8
633	20230622	092900	25822460	18780	18780	18780	18780	0
634	20230622	092800	25822460	18780	18770	18780	18760	192
635	20230622	092700	22218180	18770	18770	18770	18770	22
636	20230622	092600	21805240	18770	18770	18780	18770	52
637	20230622	092500	20828930	18780	18780	18780	18780	1
638	20230622	092400	20810150	18780	18770	18790	18770	109
639	20230622	092300	18763470	18790	18780	18790	18780	22
640	20230622	092200	18350300	18780	18760	18780	18760	51
641	20230622	092100	17392650	18760	18780	18780	18760	69
642	20230622	092000	16098110	18770	18760	18770	18760	47
643	20230622	091900	15216320	18760	18760	18760	18760	6
644	20230622	091800	15103760	18760	18770	18770	18760	28
645	20230622	091700	14578430	18770	18770	18770	18770	14
646	20230622	091600	14315650	18770	18760	18770	18760	49
647	20230622	091500	13396190	18760	18730	18760	18730	125
648	20230622	091400	11051820	18710	18700	18710	18700	100
649	20230622	091300	9180830	18700	18690	18700	18690	2
650	20230622	091200	9143440	18710	18710	18710	18710	0
651	20230622	091100	9143440	18710	18710	18710	18710	30
652	20230622	091000	8582140	18710	18710	18710	18710	2
653	20230622	090900	8544720	18710	18590	18710	18580	33
654	20230622	090800	7931430	18750	18750	18750	18750	0
655	20230622	090700	7931430	18750	18750	18750	18750	273
656	20230622	090600	2812680	18760	18760	18760	18760	0
657	20230622	090500	2812680	18760	18760	18760	18760	0
658	20230622	090400	2812680	18760	18720	18760	18720	56
659	20230622	090300	1763450	18570	18570	18570	18570	0
660	20230622	090200	1763450	18570	18570	18570	18570	25
661	20230622	090100	1299200	18560	18560	18560	18560	0
662	20230622	090000	1299200	18560	18560	18560	18560	70