KissMeData/214180/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191800	305766750	12440	12440	12440	12440	323
3	20230619	191700	305766750	12440	12440	12440	12440	0
4	20230619	191600	305766750	12440	12440	12440	12440	0
5	20230619	191500	305766750	12440	12440	12440	12440	0
6	20230619	191400	305766750	12440	12440	12440	12440	0
7	20230619	191300	305766750	12440	12440	12440	12440	0
8	20230619	191200	305766750	12440	12440	12440	12440	0
9	20230619	191100	305766750	12440	12440	12440	12440	0
10	20230619	191000	305766750	12440	12440	12440	12440	0
11	20230619	190900	305766750	12440	12440	12440	12440	0
12	20230619	190800	305766750	12440	12440	12440	12440	0
13	20230619	190700	305766750	12440	12440	12440	12440	0
14	20230619	190600	305766750	12440	12440	12440	12440	0
15	20230619	190500	305766750	12440	12440	12440	12440	0
16	20230619	190400	305766750	12440	12440	12440	12440	0
17	20230619	190300	305766750	12440	12440	12440	12440	0
18	20230619	190200	305766750	12440	12440	12440	12440	0
19	20230619	190100	305766750	12440	12440	12440	12440	0
20	20230619	190000	305766750	12440	12440	12440	12440	0
21	20230619	185900	305766750	12440	12440	12440	12440	0
22	20230619	185800	305766750	12440	12440	12440	12440	0
23	20230619	185700	305766750	12440	12440	12440	12440	0
24	20230619	185600	305766750	12440	12440	12440	12440	0
25	20230619	185500	305766750	12440	12440	12440	12440	0
26	20230619	185400	305766750	12440	12440	12440	12440	0
27	20230619	185300	305766750	12440	12440	12440	12440	0
28	20230619	185200	305766750	12440	12440	12440	12440	0
29	20230619	185100	305766750	12440	12440	12440	12440	0
30	20230619	185000	305766750	12440	12440	12440	12440	0
31	20230619	184900	305766750	12440	12440	12440	12440	0
32	20230619	184800	305766750	12440	12440	12440	12440	323
33	20230619	184700	305766750	12440	12440	12440	12440	0
34	20230619	184600	305766750	12440	12440	12440	12440	0
35	20230619	184500	305766750	12440	12440	12440	12440	0
36	20230619	184400	305766750	12440	12440	12440	12440	0
37	20230619	184300	305766750	12440	12440	12440	12440	0
38	20230619	184200	305766750	12440	12440	12440	12440	0
39	20230619	184100	305766750	12440	12440	12440	12440	0
40	20230619	184000	305766750	12440	12440	12440	12440	0
41	20230619	183900	305766750	12440	12440	12440	12440	0
42	20230619	183800	305766750	12440	12440	12440	12440	0
43	20230619	183700	305766750	12440	12440	12440	12440	0
44	20230619	183600	305766750	12440	12440	12440	12440	0
45	20230619	183500	305766750	12440	12440	12440	12440	0
46	20230619	183400	305766750	12440	12440	12440	12440	0
47	20230619	183300	305766750	12440	12440	12440	12440	0
48	20230619	183200	305766750	12440	12440	12440	12440	0
49	20230619	183100	305766750	12440	12440	12440	12440	0
50	20230619	183000	305766750	12440	12440	12440	12440	0
51	20230619	182900	305766750	12440	12440	12440	12440	0
52	20230619	182800	305766750	12440	12440	12440	12440	0
53	20230619	182700	305766750	12440	12440	12440	12440	0
54	20230619	182600	305766750	12440	12440	12440	12440	0
55	20230619	182500	305766750	12440	12440	12440	12440	0
56	20230619	182400	305766750	12440	12440	12440	12440	0
57	20230619	182300	305766750	12440	12440	12440	12440	0
58	20230619	182200	305766750	12440	12440	12440	12440	0
59	20230619	182100	305766750	12440	12440	12440	12440	0
60	20230619	182000	305766750	12440	12440	12440	12440	0
61	20230619	181900	305766750	12440	12440	12440	12440	0
62	20230619	181800	305766750	12440	12440	12440	12440	323
63	20230619	181700	305766750	12440	12440	12440	12440	0
64	20230619	181600	305766750	12440	12440	12440	12440	0
65	20230619	181500	305766750	12440	12440	12440	12440	0
66	20230619	181400	305766750	12440	12440	12440	12440	0
67	20230619	181300	305766750	12440	12440	12440	12440	0
68	20230619	181200	305766750	12440	12440	12440	12440	0
69	20230619	181100	305766750	12440	12440	12440	12440	0
70	20230619	181000	305766750	12440	12440	12440	12440	0
71	20230619	180900	305766750	12440	12440	12440	12440	0
72	20230619	180800	305766750	12440	12440	12440	12440	0
73	20230619	180700	305766750	12440	12440	12440	12440	0
74	20230619	180600	305766750	12440	12440	12440	12440	0
75	20230619	180500	305766750	12440	12440	12440	12440	0
76	20230619	180400	305766750	12440	12440	12440	12440	0
77	20230619	180300	305766750	12440	12440	12440	12440	0
78	20230619	180200	305766750	12440	12440	12440	12440	0
79	20230619	180100	305766750	12440	12440	12440	12440	0
80	20230619	180000	305766750	12440	12440	12440	12440	0
81	20230619	175900	305766750	12440	12440	12440	12440	0
82	20230619	175800	305766750	12440	12440	12440	12440	0
83	20230619	175700	305766750	12440	12440	12440	12440	0
84	20230619	175600	305766750	12440	12440	12440	12440	0
85	20230619	175500	305766750	12440	12440	12440	12440	0
86	20230619	175400	305766750	12440	12440	12440	12440	0
87	20230619	175300	305766750	12440	12440	12440	12440	0
88	20230619	175200	305766750	12440	12440	12440	12440	0
89	20230619	175100	305766750	12440	12440	12440	12440	0
90	20230619	175000	305766750	12440	12440	12440	12440	0
91	20230619	174900	305766750	12440	12440	12440	12440	0
92	20230619	174800	305766750	12440	12440	12440	12440	323
93	20230619	174700	305766750	12440	12440	12440	12440	0
94	20230619	174600	305766750	12440	12440	12440	12440	0
95	20230619	174500	305766750	12440	12440	12440	12440	0
96	20230619	174400	305766750	12440	12440	12440	12440	0
97	20230619	174300	305766750	12440	12440	12440	12440	0
98	20230619	174200	305766750	12440	12440	12440	12440	0
99	20230619	174100	305766750	12440	12440	12440	12440	0
100	20230619	174000	305766750	12440	12440	12440	12440	0
101	20230619	173900	305766750	12440	12440	12440	12440	0
102	20230619	173800	305766750	12440	12440	12440	12440	0
103	20230619	173700	305766750	12440	12440	12440	12440	0
104	20230619	173600	305766750	12440	12440	12440	12440	0
105	20230619	173500	305766750	12440	12440	12440	12440	0
106	20230619	173400	305766750	12440	12440	12440	12440	0
107	20230619	173300	305766750	12440	12440	12440	12440	0
108	20230619	173200	305766750	12440	12440	12440	12440	0
109	20230619	173100	305766750	12440	12440	12440	12440	0
110	20230619	173000	305766750	12440	12440	12440	12440	0
111	20230619	172900	305766750	12440	12440	12440	12440	0
112	20230619	172800	305766750	12440	12440	12440	12440	0
113	20230619	172700	305766750	12440	12440	12440	12440	0
114	20230619	172600	305766750	12440	12440	12440	12440	0
115	20230619	172500	305766750	12440	12440	12440	12440	0
116	20230619	172400	305766750	12440	12440	12440	12440	0
117	20230619	172300	305766750	12440	12440	12440	12440	0
118	20230619	172200	305766750	12440	12440	12440	12440	0
119	20230619	172100	305766750	12440	12440	12440	12440	0
120	20230619	172000	305766750	12440	12440	12440	12440	0
121	20230619	171900	305766750	12440	12440	12440	12440	0
122	20230619	171800	305766750	12440	12440	12440	12440	323
123	20230619	171700	305766750	12440	12440	12440	12440	0
124	20230619	171600	305766750	12440	12440	12440	12440	0
125	20230619	171500	305766750	12440	12440	12440	12440	0
126	20230619	171400	305766750	12440	12440	12440	12440	0
127	20230619	171300	305766750	12440	12440	12440	12440	0
128	20230619	171200	305766750	12440	12440	12440	12440	0
129	20230619	171100	305766750	12440	12440	12440	12440	0
130	20230619	171000	305766750	12440	12440	12440	12440	0
131	20230619	170900	305766750	12440	12440	12440	12440	0
132	20230619	170800	305766750	12440	12440	12440	12440	0
133	20230619	170700	305766750	12440	12440	12440	12440	0
134	20230619	170600	305766750	12440	12440	12440	12440	0
135	20230619	170500	305766750	12440	12440	12440	12440	0
136	20230619	170400	305766750	12440	12440	12440	12440	0
137	20230619	170300	305766750	12440	12440	12440	12440	0
138	20230619	170200	305766750	12440	12440	12440	12440	0
139	20230619	170100	305766750	12440	12440	12440	12440	0
140	20230619	170000	305766750	12440	12440	12440	12440	0
141	20230619	165900	305766750	12440	12440	12440	12440	0
142	20230619	165800	305766750	12440	12440	12440	12440	0
143	20230619	165700	305766750	12440	12440	12440	12440	0
144	20230619	165600	305766750	12440	12440	12440	12440	0
145	20230619	165500	305766750	12440	12440	12440	12440	0
146	20230619	165400	305766750	12440	12440	12440	12440	0
147	20230619	165300	305766750	12440	12440	12440	12440	0
148	20230619	165200	305766750	12440	12440	12440	12440	0
149	20230619	165100	305766750	12440	12440	12440	12440	0
150	20230619	165000	305766750	12440	12440	12440	12440	0
151	20230619	164900	305766750	12440	12440	12440	12440	0
152	20230619	164800	305766750	12440	12440	12440	12440	323
153	20230619	164700	305766750	12440	12440	12440	12440	0
154	20230619	164600	305766750	12440	12440	12440	12440	0
155	20230619	164500	305766750	12440	12440	12440	12440	0
156	20230619	164400	305766750	12440	12440	12440	12440	0
157	20230619	164300	305766750	12440	12440	12440	12440	0
158	20230619	164200	305766750	12440	12440	12440	12440	0
159	20230619	164100	305766750	12440	12440	12440	12440	0
160	20230619	164000	305766750	12440	12440	12440	12440	0
161	20230619	163900	305766750	12440	12440	12440	12440	0
162	20230619	163800	305766750	12440	12440	12440	12440	0
163	20230619	163700	305766750	12440	12440	12440	12440	0
164	20230619	163600	305766750	12440	12440	12440	12440	0
165	20230619	163500	305766750	12440	12440	12440	12440	0
166	20230619	163400	305766750	12440	12440	12440	12440	0
167	20230619	163300	305766750	12440	12440	12440	12440	0
168	20230619	163200	305766750	12440	12440	12440	12440	0
169	20230619	163100	305766750	12440	12440	12440	12440	0
170	20230619	163000	305766750	12440	12440	12440	12440	0
171	20230619	162900	305766750	12440	12440	12440	12440	0
172	20230619	162800	305766750	12440	12440	12440	12440	0
173	20230619	162700	305766750	12440	12440	12440	12440	0
174	20230619	162600	305766750	12440	12440	12440	12440	0
175	20230619	162500	305766750	12440	12440	12440	12440	0
176	20230619	162400	305766750	12440	12440	12440	12440	0
177	20230619	162300	305766750	12440	12440	12440	12440	0
178	20230619	162200	305766750	12440	12440	12440	12440	0
179	20230619	162100	305766750	12440	12440	12440	12440	0
180	20230619	162000	305766750	12440	12440	12440	12440	0
181	20230619	161900	305766750	12440	12440	12440	12440	0
182	20230619	161800	305766750	12440	12440	12440	12440	323
183	20230619	161700	305766750	12440	12440	12440	12440	0
184	20230619	161600	305766750	12440	12440	12440	12440	0
185	20230619	161500	305766750	12440	12440	12440	12440	0
186	20230619	161400	305766750	12440	12440	12440	12440	0
187	20230619	161300	305766750	12440	12440	12440	12440	0
188	20230619	161200	305766750	12440	12440	12440	12440	0
189	20230619	161100	305766750	12440	12440	12440	12440	0
190	20230619	161000	305766750	12440	12440	12440	12440	0
191	20230619	160900	305766750	12440	12440	12440	12440	0
192	20230619	160800	305766750	12440	12440	12440	12440	0
193	20230619	160700	305766750	12440	12440	12440	12440	0
194	20230619	160600	305766750	12440	12440	12440	12440	0
195	20230619	160500	305766750	12440	12440	12440	12440	0
196	20230619	160400	305766750	12440	12440	12440	12440	0
197	20230619	160300	305766750	12440	12440	12440	12440	0
198	20230619	160200	305766750	12440	12440	12440	12440	0
199	20230619	160100	305766750	12440	12440	12440	12440	0
200	20230619	160000	305766750	12440	12440	12440	12440	0
201	20230619	155900	305766750	12440	12440	12440	12440	0
202	20230619	155800	305766750	12440	12440	12440	12440	0
203	20230619	155700	305766750	12440	12440	12440	12440	0
204	20230619	155600	305766750	12440	12440	12440	12440	0
205	20230619	155500	305766750	12440	12440	12440	12440	0
206	20230619	155400	305766750	12440	12440	12440	12440	0
207	20230619	155300	305766750	12440	12440	12440	12440	0
208	20230619	155200	305766750	12440	12440	12440	12440	0
209	20230619	155100	305766750	12440	12440	12440	12440	0
210	20230619	155000	305766750	12440	12440	12440	12440	0
211	20230619	154900	305766750	12440	12440	12440	12440	0
212	20230619	154800	305766750	12440	12440	12440	12440	323
213	20230619	154700	305766750	12440	12440	12440	12440	0
214	20230619	154600	305766750	12440	12440	12440	12440	0
215	20230619	154500	305766750	12440	12440	12440	12440	0
216	20230619	154400	305766750	12440	12440	12440	12440	0
217	20230619	154300	305766750	12440	12440	12440	12440	0
218	20230619	154200	305766750	12440	12440	12440	12440	0
219	20230619	154100	305766750	12440	12440	12440	12440	0
220	20230619	154000	305766750	12440	12440	12440	12440	0
221	20230619	153900	305766750	12440	12440	12440	12440	0
222	20230619	153800	305766750	12440	12440	12440	12440	0
223	20230619	153700	305766750	12440	12440	12440	12440	0
224	20230619	153600	305766750	12440	12440	12440	12440	0
225	20230619	153500	305766750	12440	12440	12440	12440	0
226	20230619	153400	305766750	12440	12440	12440	12440	0
227	20230619	153300	305766750	12440	12440	12440	12440	0
228	20230619	153200	305766750	12440	12440	12440	12440	0
229	20230619	153100	305766750	12440	12440	12440	12440	0
230	20230619	153000	305766750	12440	12440	12440	12440	323
231	20230619	152900	301748630	12440	12440	12440	12440	0
232	20230619	152800	301748630	12440	12440	12440	12440	0
233	20230619	152700	301748630	12440	12440	12440	12440	0
234	20230619	152600	301748630	12440	12440	12440	12440	0
235	20230619	152500	301748630	12440	12440	12440	12440	0
236	20230619	152400	301748630	12440	12440	12440	12440	0
237	20230619	152300	301748630	12440	12440	12440	12440	0
238	20230619	152200	301748630	12440	12440	12440	12440	0
239	20230619	152100	301748630	12440	12440	12440	12440	0
240	20230619	152000	301748630	12440	12440	12440	12440	0
241	20230619	151900	301748630	12440	12440	12440	12400	85
242	20230619	151800	300691580	12440	12390	12440	12380	132
243	20230619	151700	299055990	12400	12390	12400	12380	862
244	20230619	151600	288384130	12400	12400	12400	12400	29
245	20230619	151500	288024530	12400	12390	12400	12390	171
246	20230619	151400	285905830	12400	12400	12400	12400	2
247	20230619	151300	285881030	12400	12400	12400	12380	649
248	20230619	151200	277844020	12390	12400	12400	12390	155
249	20230619	151100	275922730	12400	12390	12400	12390	14
250	20230619	151000	275749260	12400	12400	12400	12400	11
251	20230619	150900	275612860	12400	12400	12400	12400	50
252	20230619	150800	274992860	12440	12440	12440	12440	0
253	20230619	150700	274992860	12440	12440	12440	12440	0
254	20230619	150600	274992860	12440	12440	12440	12440	0
255	20230619	150500	274992860	12440	12390	12440	12390	87
256	20230619	150400	273914880	12440	12440	12440	12440	2
257	20230619	150300	273890000	12440	12440	12440	12440	0
258	20230619	150200	273890000	12440	12400	12440	12400	237
259	20230619	150100	270950960	12400	12400	12400	12390	329
260	20230619	150000	266871610	12400	12400	12400	12400	52
261	20230619	145900	266226810	12400	12400	12400	12400	1
262	20230619	145800	266214410	12400	12400	12400	12400	11
263	20230619	145700	266078010	12390	12400	12400	12390	25
264	20230619	145600	265768250	12400	12400	12400	12400	2
265	20230619	145500	265743450	12390	12400	12400	12390	27
266	20230619	145400	265408900	12400	12400	12400	12400	64
267	20230619	145300	264615300	12400	12400	12400	12400	1
268	20230619	145200	264602900	12410	12410	12410	12410	0
269	20230619	145100	264602900	12410	12410	12410	12410	16
270	20230619	145000	264404340	12400	12400	12400	12400	110
271	20230619	144900	263040340	12410	12410	12410	12410	0
272	20230619	144800	263040340	12410	12410	12410	12410	1
273	20230619	144700	263027930	12410	12410	12410	12410	2
274	20230619	144600	263003110	12400	12410	12410	12400	40
275	20230619	144500	262506940	12410	12410	12410	12410	0
276	20230619	144400	262506940	12410	12410	12410	12400	254
277	20230619	144300	259355800	12410	12410	12410	12410	32
278	20230619	144200	258958680	12450	12410	12450	12410	2
279	20230619	144100	258933820	12450	12450	12450	12450	1
280	20230619	144000	258921370	12390	12390	12390	12390	469
281	20230619	143900	253110460	12390	12390	12390	12390	10
282	20230619	143800	252986560	12390	12390	12390	12380	4
283	20230619	143700	252937010	12380	12380	12380	12380	285
284	20230619	143600	249408710	12380	12380	12380	12380	36
285	20230619	143500	248963030	12390	12380	12390	12380	26
286	20230619	143400	248641140	12380	12390	12390	12380	49
287	20230619	143300	248034510	12390	12390	12390	12390	1
288	20230619	143200	248022120	12390	12390	12390	12390	5
289	20230619	143100	247960170	12390	12380	12390	12380	137
290	20230619	143000	246264090	12380	12390	12390	12380	67
291	20230619	142900	245434610	12390	12390	12390	12390	0
292	20230619	142800	245434610	12390	12380	12390	12380	445
293	20230619	142700	239925320	12380	12370	12380	12370	15
294	20230619	142600	239739760	12370	12370	12370	12370	49
295	20230619	142500	239133630	12370	12370	12370	12370	36
296	20230619	142400	238688310	12380	12370	12380	12370	73
297	20230619	142300	237784950	12370	12370	12370	12370	24
298	20230619	142200	237488070	12380	12380	12380	12380	2
299	20230619	142100	237463310	12380	12380	12380	12380	1
300	20230619	142000	237450930	12370	12370	12370	12370	35
301	20230619	141900	237017980	12370	12380	12380	12370	76
302	20230619	141800	236077850	12380	12380	12380	12380	26
303	20230619	141700	235755970	12380	12390	12390	12380	50
304	20230619	141600	235136960	12380	12380	12380	12380	13
305	20230619	141500	234976020	12380	12380	12380	12380	50
306	20230619	141400	234357020	12390	12380	12390	12380	174
307	20230619	141300	232201900	12380	12380	12380	12380	37
308	20230619	141200	231743840	12380	12380	12380	12380	225
309	20230619	141100	228958340	12380	12380	12390	12380	62
310	20230619	141000	228190770	12380	12380	12380	12380	38
311	20230619	140900	227720330	12380	12380	12380	12380	314
312	20230619	140800	223833010	12380	12380	12380	12380	122
313	20230619	140700	222322650	12380	12380	12380	12380	14
314	20230619	140600	222149330	12390	12380	12390	12380	61
315	20230619	140500	221394130	12390	12390	12390	12390	13
316	20230619	140400	221233060	12390	12380	12390	12380	79
317	20230619	140300	220254740	12380	12390	12390	12380	4
318	20230619	140200	220205190	12390	12390	12390	12390	2
319	20230619	140100	220180410	12390	12390	12390	12390	54
320	20230619	140000	219511350	12390	12390	12390	12390	75
321	20230619	135900	218582100	12390	12390	12390	12390	62
322	20230619	135800	217813920	12390	12390	12390	12390	87
323	20230619	135700	216735990	12390	12390	12400	12390	54
324	20230619	135600	216066920	12390	12390	12390	12390	40
325	20230619	135500	215571320	12400	12390	12400	12390	50
326	20230619	135400	214951810	12390	12390	12390	12390	37
327	20230619	135300	214493380	12390	12390	12390	12390	73
328	20230619	135200	213588910	12390	12400	12400	12390	14
329	20230619	135100	213415440	12400	12400	12400	12400	1
330	20230619	135000	213403040	12400	12400	12400	12400	1
331	20230619	134900	213390640	12400	12400	12410	12400	291
332	20230619	134800	209782230	12390	12390	12390	12390	239
333	20230619	134700	206821020	12390	12390	12390	12390	57
334	20230619	134600	206114790	12390	12390	12390	12390	24
335	20230619	134500	205817430	12400	12400	12400	12400	17
336	20230619	134400	205606630	12400	12410	12410	12400	10
337	20230619	134300	205482540	12400	12400	12400	12400	911
338	20230619	134200	194186140	12400	12400	12400	12400	26
339	20230619	134100	193863740	12400	12410	12410	12400	83
340	20230619	134000	192834530	12400	12410	12410	12400	2
341	20230619	133900	192809720	12410	12410	12410	12410	0
342	20230619	133800	192809720	12410	12410	12410	12410	5
343	20230619	133700	192747670	12400	12400	12400	12400	36
344	20230619	133600	192301270	12410	12410	12410	12410	0
345	20230619	133500	192301270	12410	12410	12410	12410	83
346	20230619	133400	191271240	12410	12410	12410	12410	26
347	20230619	133300	190948580	12410	12410	12410	12410	59
348	20230619	133200	190216390	12410	12420	12420	12410	26
349	20230619	133100	189893720	12420	12420	12420	12420	0
350	20230619	133000	189893720	12420	12410	12420	12410	51
351	20230619	132900	189260800	12410	12420	12420	12410	190
352	20230619	132800	186902890	12420	12420	12420	12420	3
353	20230619	132700	186865630	12410	12410	12410	12410	50
354	20230619	132600	186245130	12410	12410	12410	12410	36
355	20230619	132500	185798370	12410	12420	12420	12410	39
356	20230619	132400	185314370	12420	12410	12420	12410	37
357	20230619	132300	184855190	12410	12410	12410	12410	25
358	20230619	132200	184544940	12410	12410	12410	12410	12
359	20230619	132100	184396020	12410	12420	12420	12410	78
360	20230619	132000	183428000	12420	12410	12420	12410	204
361	20230619	131900	180896300	12410	12410	12410	12410	0
362	20230619	131800	180896300	12410	12400	12410	12400	14
363	20230619	131700	180722690	12400	12400	12410	12400	38
364	20230619	131600	180251470	12400	12410	12410	12400	25
365	20230619	131500	179941460	12410	12410	12410	12410	47
366	20230619	131400	179358190	12410	12410	12410	12410	52
367	20230619	131300	178712870	12410	12410	12410	12410	63
368	20230619	131200	177931040	12410	12410	12410	12410	48
369	20230619	131100	177335360	12410	12410	12410	12410	12
370	20230619	131000	177186440	12410	12410	12410	12410	87
371	20230619	130900	176106770	12420	12420	12420	12420	0
372	20230619	130800	176106770	12420	12420	12420	12420	1
373	20230619	130700	176094350	12410	12410	12410	12410	69
374	20230619	130600	175238060	12410	12400	12410	12400	260
375	20230619	130500	172011590	12400	12400	12400	12400	47
376	20230619	130400	171428790	12410	12410	12410	12410	2
377	20230619	130300	171403970	12400	12400	12400	12400	60
378	20230619	130200	170659970	12400	12400	12400	12400	74
379	20230619	130100	169742370	12410	12410	12410	12410	1
380	20230619	130000	169729960	12410	12410	12410	12410	6
381	20230619	125900	169655500	12410	12410	12410	12410	62
382	20230619	125800	168886080	12410	12410	12410	12410	63
383	20230619	125700	168104250	12410	12410	12410	12410	49
384	20230619	125600	167496160	12420	12420	12420	12420	1
385	20230619	125500	167483740	12410	12410	12410	12410	38
386	20230619	125400	167012160	12410	12410	12410	12410	64
387	20230619	125300	166217920	12410	12410	12410	12410	24
388	20230619	125200	165920080	12410	12410	12410	12410	38
389	20230619	125100	165448500	12410	12410	12410	12410	108
390	20230619	125000	164108220	12410	12420	12420	12410	11
391	20230619	124900	163971610	12420	12420	12420	12420	1
392	20230619	124800	163959190	12420	12420	12420	12420	21
393	20230619	124700	163698370	12420	12410	12420	12410	41
394	20230619	124600	163189540	12420	12420	12420	12420	100
395	20230619	124500	161947540	12420	12420	12420	12420	16
396	20230619	124400	161748820	12420	12420	12420	12420	5
397	20230619	124300	161686720	12420	12410	12420	12410	378
398	20230619	124200	156992780	12420	12410	12420	12410	23
399	20230619	124100	156707340	12410	12410	12410	12410	77
400	20230619	124000	155751770	12410	12420	12420	12410	50
401	20230619	123900	155131260	12420	12410	12420	12410	39
402	20230619	123800	154647260	12410	12410	12410	12410	23
403	20230619	123700	154361830	12410	12420	12420	12410	36
404	20230619	123600	153914950	12420	12420	12420	12420	69
405	20230619	123500	153057970	12420	12430	12430	12420	40
406	20230619	123400	152561010	12440	12440	12440	12440	0
407	20230619	123300	152561010	12440	12440	12440	12440	5
408	20230619	123200	152498810	12440	12440	12440	12440	0
409	20230619	123100	152498810	12440	12440	12440	12440	1
410	20230619	123000	152486370	12500	12500	12500	12500	0
411	20230619	122900	152486370	12500	12500	12500	12500	0
412	20230619	122800	152486370	12500	12410	12500	12410	558
413	20230619	122700	145528240	12410	12420	12420	12410	6
414	20230619	122600	145453730	12420	12420	12420	12420	93
415	20230619	122500	144298670	12420	12420	12420	12420	37
416	20230619	122400	143839130	12420	12420	12420	12420	86
417	20230619	122300	142771010	12420	12420	12420	12420	1
418	20230619	122200	142758590	12470	12420	12470	12420	236
419	20230619	122100	139821480	12420	12420	12420	12420	0
420	20230619	122000	139821480	12420	12410	12420	12410	301
421	20230619	121900	136085820	12410	12410	12410	12410	12
422	20230619	121800	135936900	12400	12400	12400	12400	47
423	20230619	121700	135354100	12420	12410	12420	12410	231
424	20230619	121600	132487290	12410	12410	12410	12410	25
425	20230619	121500	132177040	12410	12410	12420	12410	50
426	20230619	121400	131556500	12410	12410	12410	12410	14
427	20230619	121300	131382760	12420	12410	12420	12410	63
428	20230619	121200	130600920	12410	12420	12420	12410	24
429	20230619	121100	130303070	12420	12420	12420	12420	0
430	20230619	121000	130303070	12420	12420	12420	12420	3
431	20230619	120900	130265810	12410	12410	12410	12410	71
432	20230619	120800	129384700	12410	12420	12420	12410	14
433	20230619	120700	129210950	12420	12420	12420	12420	4
434	20230619	120600	129161270	12420	12420	12420	12420	12
435	20230619	120500	129012230	12420	12420	12420	12420	2
436	20230619	120400	128987390	12410	12410	12410	12410	102
437	20230619	120300	127721570	12410	12420	12420	12410	39
438	20230619	120200	127237450	12420	12420	12420	12410	356
439	20230619	120100	122816370	12420	12410	12420	12410	348
440	20230619	120000	118494430	12410	12410	12410	12410	1
441	20230619	115900	118482020	12420	12420	12420	12420	0
442	20230619	115800	118482020	12420	12420	12420	12420	1
443	20230619	115700	118469600	12410	12410	12410	12410	25
444	20230619	115600	118159350	12410	12410	12410	12410	63
445	20230619	115500	117377520	12420	12420	12420	12420	336
446	20230619	115400	113204400	12420	12420	12420	12420	49
447	20230619	115300	112595820	12420	12420	12420	12420	92
448	20230619	115200	111453180	12420	12420	12420	12420	38
449	20230619	115100	110981220	12420	12420	12420	12420	63
450	20230619	115000	110198760	12420	12420	12420	12420	45
451	20230619	114900	109639860	12420	12420	12420	12420	85
452	20230619	114800	108584160	12430	12430	12430	12430	0
453	20230619	114700	108584160	12430	12430	12430	12430	0
454	20230619	114600	108584160	12430	12430	12430	12430	0
455	20230619	114500	108584160	12430	12430	12430	12430	21
456	20230619	114400	108323130	12460	12460	12460	12460	0
457	20230619	114300	108323130	12460	12430	12460	12430	123
458	20230619	114200	106794030	12430	12430	12430	12430	52
459	20230619	114100	106147670	12430	12420	12430	12420	74
460	20230619	114000	105227960	12420	12420	12420	12420	86
461	20230619	113900	104159840	12430	12430	12430	12430	162
462	20230619	113800	102146180	12430	12430	12430	12430	2
463	20230619	113700	102121320	12420	12420	12430	12420	50
464	20230619	113600	101500300	12430	12430	12430	12430	3
465	20230619	113500	101463010	12430	12430	12430	12430	218
466	20230619	113400	98753270	12420	12430	12430	12420	301
467	20230619	113300	95014240	12430	12430	12430	12430	1
468	20230619	113200	95001810	12440	12440	12440	12440	0
469	20230619	113100	95001810	12440	12440	12440	12440	0
470	20230619	113000	95001810	12440	12440	12440	12440	4
471	20230619	112900	94952050	12470	12470	12470	12470	0
472	20230619	112800	94952050	12470	12470	12470	12470	0
473	20230619	112700	94952050	12470	12430	12470	12430	122
474	20230619	112600	93434760	12430	12420	12430	12420	154
475	20230619	112500	91521470	12420	12420	12420	12420	60
476	20230619	112400	90776270	12420	12420	12420	12420	0
477	20230619	112300	90776270	12420	12420	12420	12420	62
478	20230619	112200	90006230	12420	12420	12420	12420	60
479	20230619	112100	89261030	12420	12420	12420	12420	76
480	20230619	112000	88317110	12430	12430	12430	12430	11
481	20230619	111900	88180380	12430	12430	12430	12430	31
482	20230619	111800	87795050	12430	12420	12430	12420	188
483	20230619	111700	85459090	12430	12430	12430	12430	0
484	20230619	111600	85459090	12430	12430	12430	12430	1
485	20230619	111500	85446660	12420	12420	12420	12420	86
486	20230619	111400	84378540	12420	12430	12430	12420	3
487	20230619	111300	84341260	12430	12430	12430	12430	683
488	20230619	111200	75851570	12430	12430	12430	12430	87
489	20230619	111100	74770160	12430	12430	12430	12430	82
490	20230619	111000	73750900	12430	12440	12440	12430	2
491	20230619	110900	73726030	12440	12440	12440	12440	151
492	20230619	110800	71847590	12440	12440	12440	12440	1
493	20230619	110700	71835150	12440	12430	12440	12430	50
494	20230619	110600	71213630	12440	12440	12440	12440	2
495	20230619	110500	71188750	12440	12440	12440	12440	12
496	20230619	110400	71039470	12440	12440	12440	12440	60
497	20230619	110300	70293070	12460	12440	12460	12440	3
498	20230619	110200	70255710	12440	12430	12440	12430	63
499	20230619	110100	69472370	12430	12430	12430	12430	122
500	20230619	110000	67955910	12430	12430	12430	12430	32
501	20230619	105900	67558150	12420	12430	12430	12420	26
502	20230619	105800	67235180	12430	12430	12430	12430	200
503	20230619	105700	64749180	12430	12430	12430	12430	1
504	20230619	105600	64736750	12430	12420	12430	12420	42
505	20230619	105500	64215100	12420	12430	12430	12420	34
506	20230619	105400	63792720	12430	12430	12430	12430	52
507	20230619	105300	63146360	12430	12430	12430	12430	21
508	20230619	105200	62885330	12430	12430	12430	12430	150
509	20230619	105100	61020830	12430	12440	12440	12430	46
510	20230619	105000	60448600	12440	12460	12460	12440	311
511	20230619	104900	56577860	12460	12460	12460	12460	31
512	20230619	104800	56191600	12450	12450	12450	12450	61
513	20230619	104700	55432150	12450	12450	12460	12450	126
514	20230619	104600	53862440	12460	12460	12460	12460	2
515	20230619	104500	53837520	12460	12460	12460	12460	4
516	20230619	104400	53787680	12450	12450	12450	12450	38
517	20230619	104300	53314580	12450	12470	12470	12450	296
518	20230619	104200	49628380	12470	12460	12470	12460	24
519	20230619	104100	49329330	12460	12460	12460	12460	2
520	20230619	104000	49304410	12460	12460	12460	12460	20
521	20230619	103900	49055210	12460	12460	12460	12460	4
522	20230619	103800	49005370	12460	12460	12460	12460	48
523	20230619	103700	48407290	12470	12470	12470	12470	0
524	20230619	103600	48407290	12470	12470	12470	12470	1
525	20230619	103500	48394820	12470	12470	12470	12470	1
526	20230619	103400	48382350	12470	12470	12470	12470	9
527	20230619	103300	48270120	12460	12470	12470	12460	50
528	20230619	103200	47646980	12490	12490	12490	12490	20
529	20230619	103100	47397180	12490	12490	12490	12490	0
530	20230619	103000	47397180	12490	12490	12490	12490	3
531	20230619	102900	47359710	12470	12460	12470	12460	24
532	20230619	102800	47060660	12460	12460	12460	12460	0
533	20230619	102700	47060660	12460	12460	12460	12460	1
534	20230619	102600	47048200	12460	12480	12480	12460	466
535	20230619	102500	41238180	12490	12490	12490	12490	0
536	20230619	102400	41238180	12490	12490	12490	12490	0
537	20230619	102300	41238180	12490	12490	12490	12490	0
538	20230619	102200	41238180	12490	12490	12490	12490	0
539	20230619	102100	41238180	12490	12490	12490	12490	8
540	20230619	102000	41138260	12490	12490	12490	12490	5
541	20230619	101900	41075810	12490	12490	12490	12490	11
542	20230619	101800	40938420	12490	12490	12490	12490	59
543	20230619	101700	40201510	12490	12490	12490	12490	0
544	20230619	101600	40201510	12490	12480	12490	12480	91
545	20230619	101500	39065820	12480	12480	12480	12480	23
546	20230619	101400	38778780	12480	12480	12480	12480	0
547	20230619	101300	38778780	12480	12480	12480	12480	60
548	20230619	101200	38029980	12480	12480	12480	12480	2
549	20230619	101100	38005020	12480	12480	12480	12480	1
550	20230619	101000	37992540	12480	12480	12480	12480	0
551	20230619	100900	37992540	12480	12480	12480	12480	0
552	20230619	100800	37992540	12480	12480	12480	12480	11
553	20230619	100700	37855260	12480	12480	12480	12480	1
554	20230619	100600	37842780	12480	12480	12480	12480	40
555	20230619	100500	37343580	12480	12480	12480	12480	2
556	20230619	100400	37318620	12480	12470	12480	12470	72
557	20230619	100300	36420770	12470	12480	12480	12470	31
558	20230619	100200	36034190	12480	12480	12480	12480	0
559	20230619	100100	36034190	12480	12480	12480	12480	5
560	20230619	100000	35971790	12480	12500	12500	12480	373
561	20230619	095900	31316480	12500	12500	12500	12500	2
562	20230619	095800	31291480	12500	12500	12500	12500	2
563	20230619	095700	31266480	12500	12500	12500	12500	6
564	20230619	095600	31191480	12500	12500	12500	12500	12
565	20230619	095500	31041480	12500	12500	12500	12500	1
566	20230619	095400	31028980	12500	12490	12500	12490	23
567	20230619	095300	30741700	12490	12490	12490	12490	40
568	20230619	095200	30242100	12490	12490	12490	12490	6
569	20230619	095100	30167160	12490	12490	12490	12490	2
570	20230619	095000	30142180	12490	12480	12490	12480	26
571	20230619	094900	29817520	12490	12490	12490	12490	0
572	20230619	094800	29817520	12490	12490	12490	12490	1
573	20230619	094700	29805030	12490	12480	12490	12480	24
574	20230619	094600	29505490	12480	12480	12480	12480	113
575	20230619	094500	28095250	12480	12480	12480	12480	1
576	20230619	094400	28082770	12480	12480	12480	12480	1
577	20230619	094300	28070290	12480	12480	12480	12480	5
578	20230619	094200	28007890	12480	12480	12480	12480	1
579	20230619	094100	27995410	12480	12480	12480	12480	10
580	20230619	094000	27870610	12480	12480	12480	12480	24
581	20230619	093900	27571090	12490	12490	12490	12490	0
582	20230619	093800	27571090	12490	12490	12490	12490	79
583	20230619	093700	26584380	12500	12500	12500	12500	31
584	20230619	093600	26196880	12510	12510	12510	12510	7
585	20230619	093500	26109310	12510	12520	12520	12510	158
586	20230619	093400	24132110	12530	12530	12530	12530	0
587	20230619	093300	24132110	12530	12530	12530	12530	70
588	20230619	093200	23255010	12530	12540	12540	12530	100
589	20230619	093100	22001090	12540	12540	12540	12540	10
590	20230619	093000	21875690	12540	12540	12540	12540	1
591	20230619	092900	21863150	12550	12550	12550	12550	1
592	20230619	092800	21850600	12550	12550	12550	12550	0
593	20230619	092700	21850600	12550	12550	12550	12550	0
594	20230619	092600	21850600	12550	12550	12550	12550	2
595	20230619	092500	21825500	12530	12530	12530	12530	137
596	20230619	092400	20108890	12530	12530	12530	12530	25
597	20230619	092300	19795640	12530	12530	12530	12530	0
598	20230619	092200	19795640	12530	12540	12540	12530	193
599	20230619	092100	17377320	12560	12560	12560	12560	0
600	20230619	092000	17377320	12560	12560	12560	12560	0
601	20230619	091900	17377320	12560	12560	12560	12560	2
602	20230619	091800	17352200	12560	12560	12560	12560	0
603	20230619	091700	17352200	12560	12560	12560	12560	0
604	20230619	091600	17352200	12560	12560	12560	12560	0
605	20230619	091500	17352200	12560	12560	12560	12560	0
606	20230619	091400	17352200	12560	12560	12560	12550	847
607	20230619	091300	6714410	12560	12560	12560	12560	20
608	20230619	091200	6463210	12560	12560	12560	12560	10
609	20230619	091100	6337610	12560	12560	12560	12560	1
610	20230619	091000	6325050	12560	12560	12560	12560	0
611	20230619	090900	6325050	12560	12560	12560	12560	0
612	20230619	090800	6325050	12560	12560	12560	12560	10
613	20230619	090700	6199450	12560	12560	12560	12560	0
614	20230619	090600	6199450	12560	12560	12560	12560	1
615	20230619	090500	6186890	12560	12570	12580	12560	431
616	20230619	090400	767430	12570	12570	12570	12570	0
617	20230619	090300	767430	12570	12570	12570	12570	0
618	20230619	090200	767430	12570	12570	12570	12570	0
619	20230619	090100	767430	12570	12570	12570	12570	39
620	20230619	090000	277200	12600	12600	12600	12600	22