KissMeData/029460/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185000	363743240	19060	19060	19060	19060	859
3	20230619	184900	363743240	19060	19060	19060	19060	0
4	20230619	184800	363743240	19060	19060	19060	19060	0
5	20230619	184700	363743240	19060	19060	19060	19060	0
6	20230619	184600	363743240	19060	19060	19060	19060	0
7	20230619	184500	363743240	19060	19060	19060	19060	0
8	20230619	184400	363743240	19060	19060	19060	19060	0
9	20230619	184300	363743240	19060	19060	19060	19060	0
10	20230619	184200	363743240	19060	19060	19060	19060	0
11	20230619	184100	363743240	19060	19060	19060	19060	0
12	20230619	184000	363743240	19060	19060	19060	19060	0
13	20230619	183900	363743240	19060	19060	19060	19060	0
14	20230619	183800	363743240	19060	19060	19060	19060	0
15	20230619	183700	363743240	19060	19060	19060	19060	0
16	20230619	183600	363743240	19060	19060	19060	19060	0
17	20230619	183500	363743240	19060	19060	19060	19060	0
18	20230619	183400	363743240	19060	19060	19060	19060	0
19	20230619	183300	363743240	19060	19060	19060	19060	0
20	20230619	183200	363743240	19060	19060	19060	19060	0
21	20230619	183100	363743240	19060	19060	19060	19060	0
22	20230619	183000	363743240	19060	19060	19060	19060	0
23	20230619	182900	363743240	19060	19060	19060	19060	0
24	20230619	182800	363743240	19060	19060	19060	19060	0
25	20230619	182700	363743240	19060	19060	19060	19060	0
26	20230619	182600	363743240	19060	19060	19060	19060	0
27	20230619	182500	363743240	19060	19060	19060	19060	0
28	20230619	182400	363743240	19060	19060	19060	19060	0
29	20230619	182300	363743240	19060	19060	19060	19060	0
30	20230619	182200	363743240	19060	19060	19060	19060	0
31	20230619	182100	363743240	19060	19060	19060	19060	0
32	20230619	182000	363743240	19060	19060	19060	19060	859
33	20230619	181900	363743240	19060	19060	19060	19060	0
34	20230619	181800	363743240	19060	19060	19060	19060	0
35	20230619	181700	363743240	19060	19060	19060	19060	0
36	20230619	181600	363743240	19060	19060	19060	19060	0
37	20230619	181500	363743240	19060	19060	19060	19060	0
38	20230619	181400	363743240	19060	19060	19060	19060	0
39	20230619	181300	363743240	19060	19060	19060	19060	0
40	20230619	181200	363743240	19060	19060	19060	19060	0
41	20230619	181100	363743240	19060	19060	19060	19060	0
42	20230619	181000	363743240	19060	19060	19060	19060	0
43	20230619	180900	363743240	19060	19060	19060	19060	0
44	20230619	180800	363743240	19060	19060	19060	19060	0
45	20230619	180700	363743240	19060	19060	19060	19060	0
46	20230619	180600	363743240	19060	19060	19060	19060	0
47	20230619	180500	363743240	19060	19060	19060	19060	0
48	20230619	180400	363743240	19060	19060	19060	19060	0
49	20230619	180300	363743240	19060	19060	19060	19060	0
50	20230619	180200	363743240	19060	19060	19060	19060	0
51	20230619	180100	363743240	19060	19060	19060	19060	0
52	20230619	180000	363743240	19060	19060	19060	19060	0
53	20230619	175900	363743240	19060	19060	19060	19060	0
54	20230619	175800	363743240	19060	19060	19060	19060	0
55	20230619	175700	363743240	19060	19060	19060	19060	0
56	20230619	175600	363743240	19060	19060	19060	19060	0
57	20230619	175500	363743240	19060	19060	19060	19060	0
58	20230619	175400	363743240	19060	19060	19060	19060	0
59	20230619	175300	363743240	19060	19060	19060	19060	0
60	20230619	175200	363743240	19060	19060	19060	19060	0
61	20230619	175100	363743240	19060	19060	19060	19060	0
62	20230619	175000	363743240	19060	19060	19060	19060	859
63	20230619	174900	363743240	19060	19060	19060	19060	0
64	20230619	174800	363743240	19060	19060	19060	19060	0
65	20230619	174700	363743240	19060	19060	19060	19060	0
66	20230619	174600	363743240	19060	19060	19060	19060	0
67	20230619	174500	363743240	19060	19060	19060	19060	0
68	20230619	174400	363743240	19060	19060	19060	19060	0
69	20230619	174300	363743240	19060	19060	19060	19060	0
70	20230619	174200	363743240	19060	19060	19060	19060	0
71	20230619	174100	363743240	19060	19060	19060	19060	0
72	20230619	174000	363743240	19060	19060	19060	19060	0
73	20230619	173900	363743240	19060	19060	19060	19060	0
74	20230619	173800	363743240	19060	19060	19060	19060	0
75	20230619	173700	363743240	19060	19060	19060	19060	0
76	20230619	173600	363743240	19060	19060	19060	19060	0
77	20230619	173500	363743240	19060	19060	19060	19060	0
78	20230619	173400	363743240	19060	19060	19060	19060	0
79	20230619	173300	363743240	19060	19060	19060	19060	0
80	20230619	173200	363743240	19060	19060	19060	19060	0
81	20230619	173100	363743240	19060	19060	19060	19060	0
82	20230619	173000	363743240	19060	19060	19060	19060	0
83	20230619	172900	363743240	19060	19060	19060	19060	0
84	20230619	172800	363743240	19060	19060	19060	19060	0
85	20230619	172700	363743240	19060	19060	19060	19060	0
86	20230619	172600	363743240	19060	19060	19060	19060	0
87	20230619	172500	363743240	19060	19060	19060	19060	0
88	20230619	172400	363743240	19060	19060	19060	19060	0
89	20230619	172300	363743240	19060	19060	19060	19060	0
90	20230619	172200	363743240	19060	19060	19060	19060	0
91	20230619	172100	363743240	19060	19060	19060	19060	0
92	20230619	172000	363743240	19060	19060	19060	19060	859
93	20230619	171900	363743240	19060	19060	19060	19060	0
94	20230619	171800	363743240	19060	19060	19060	19060	0
95	20230619	171700	363743240	19060	19060	19060	19060	0
96	20230619	171600	363743240	19060	19060	19060	19060	0
97	20230619	171500	363743240	19060	19060	19060	19060	0
98	20230619	171400	363743240	19060	19060	19060	19060	0
99	20230619	171300	363743240	19060	19060	19060	19060	0
100	20230619	171200	363743240	19060	19060	19060	19060	0
101	20230619	171100	363743240	19060	19060	19060	19060	0
102	20230619	171000	363743240	19060	19060	19060	19060	0
103	20230619	170900	363743240	19060	19060	19060	19060	0
104	20230619	170800	363743240	19060	19060	19060	19060	0
105	20230619	170700	363743240	19060	19060	19060	19060	0
106	20230619	170600	363743240	19060	19060	19060	19060	0
107	20230619	170500	363743240	19060	19060	19060	19060	0
108	20230619	170400	363743240	19060	19060	19060	19060	0
109	20230619	170300	363743240	19060	19060	19060	19060	0
110	20230619	170200	363743240	19060	19060	19060	19060	0
111	20230619	170100	363743240	19060	19060	19060	19060	0
112	20230619	170000	363743240	19060	19060	19060	19060	0
113	20230619	165900	363743240	19060	19060	19060	19060	0
114	20230619	165800	363743240	19060	19060	19060	19060	0
115	20230619	165700	363743240	19060	19060	19060	19060	0
116	20230619	165600	363743240	19060	19060	19060	19060	0
117	20230619	165500	363743240	19060	19060	19060	19060	0
118	20230619	165400	363743240	19060	19060	19060	19060	0
119	20230619	165300	363743240	19060	19060	19060	19060	0
120	20230619	165200	363743240	19060	19060	19060	19060	0
121	20230619	165100	363743240	19060	19060	19060	19060	0
122	20230619	165000	363743240	19060	19060	19060	19060	859
123	20230619	164900	363743240	19060	19060	19060	19060	0
124	20230619	164800	363743240	19060	19060	19060	19060	0
125	20230619	164700	363743240	19060	19060	19060	19060	0
126	20230619	164600	363743240	19060	19060	19060	19060	0
127	20230619	164500	363743240	19060	19060	19060	19060	0
128	20230619	164400	363743240	19060	19060	19060	19060	0
129	20230619	164300	363743240	19060	19060	19060	19060	0
130	20230619	164200	363743240	19060	19060	19060	19060	0
131	20230619	164100	363743240	19060	19060	19060	19060	0
132	20230619	164000	363743240	19060	19060	19060	19060	0
133	20230619	163900	363743240	19060	19060	19060	19060	0
134	20230619	163800	363743240	19060	19060	19060	19060	0
135	20230619	163700	363743240	19060	19060	19060	19060	0
136	20230619	163600	363743240	19060	19060	19060	19060	0
137	20230619	163500	363743240	19060	19060	19060	19060	0
138	20230619	163400	363743240	19060	19060	19060	19060	0
139	20230619	163300	363743240	19060	19060	19060	19060	0
140	20230619	163200	363743240	19060	19060	19060	19060	0
141	20230619	163100	363743240	19060	19060	19060	19060	0
142	20230619	163000	363743240	19060	19060	19060	19060	0
143	20230619	162900	363743240	19060	19060	19060	19060	0
144	20230619	162800	363743240	19060	19060	19060	19060	0
145	20230619	162700	363743240	19060	19060	19060	19060	0
146	20230619	162600	363743240	19060	19060	19060	19060	0
147	20230619	162500	363743240	19060	19060	19060	19060	0
148	20230619	162400	363743240	19060	19060	19060	19060	0
149	20230619	162300	363743240	19060	19060	19060	19060	0
150	20230619	162200	363743240	19060	19060	19060	19060	0
151	20230619	162100	363743240	19060	19060	19060	19060	0
152	20230619	162000	363743240	19060	19060	19060	19060	859
153	20230619	161900	363743240	19060	19060	19060	19060	0
154	20230619	161800	363743240	19060	19060	19060	19060	0
155	20230619	161700	363743240	19060	19060	19060	19060	0
156	20230619	161600	363743240	19060	19060	19060	19060	0
157	20230619	161500	363743240	19060	19060	19060	19060	0
158	20230619	161400	363743240	19060	19060	19060	19060	0
159	20230619	161300	363743240	19060	19060	19060	19060	0
160	20230619	161200	363743240	19060	19060	19060	19060	0
161	20230619	161100	363743240	19060	19060	19060	19060	0
162	20230619	161000	363743240	19060	19060	19060	19060	0
163	20230619	160900	363743240	19060	19060	19060	19060	0
164	20230619	160800	363743240	19060	19060	19060	19060	0
165	20230619	160700	363743240	19060	19060	19060	19060	0
166	20230619	160600	363743240	19060	19060	19060	19060	0
167	20230619	160500	363743240	19060	19060	19060	19060	0
168	20230619	160400	363743240	19060	19060	19060	19060	0
169	20230619	160300	363743240	19060	19060	19060	19060	0
170	20230619	160200	363743240	19060	19060	19060	19060	0
171	20230619	160100	363743240	19060	19060	19060	19060	0
172	20230619	160000	363743240	19060	19060	19060	19060	0
173	20230619	155900	363743240	19060	19060	19060	19060	0
174	20230619	155800	363743240	19060	19060	19060	19060	0
175	20230619	155700	363743240	19060	19060	19060	19060	0
176	20230619	155600	363743240	19060	19060	19060	19060	0
177	20230619	155500	363743240	19060	19060	19060	19060	0
178	20230619	155400	363743240	19060	19060	19060	19060	0
179	20230619	155300	363743240	19060	19060	19060	19060	0
180	20230619	155200	363743240	19060	19060	19060	19060	0
181	20230619	155100	363743240	19060	19060	19060	19060	0
182	20230619	155000	363743240	19060	19060	19060	19060	859
183	20230619	154900	363743240	19060	19060	19060	19060	0
184	20230619	154800	363743240	19060	19060	19060	19060	0
185	20230619	154700	363743240	19060	19060	19060	19060	0
186	20230619	154600	363743240	19060	19060	19060	19060	0
187	20230619	154500	363743240	19060	19060	19060	19060	0
188	20230619	154400	363743240	19060	19060	19060	19060	0
189	20230619	154300	363743240	19060	19060	19060	19060	0
190	20230619	154200	363743240	19060	19060	19060	19060	0
191	20230619	154100	363743240	19060	19060	19060	19060	0
192	20230619	154000	363743240	19060	19060	19060	19060	0
193	20230619	153900	363743240	19060	19060	19060	19060	0
194	20230619	153800	363743240	19060	19060	19060	19060	0
195	20230619	153700	363743240	19060	19060	19060	19060	0
196	20230619	153600	363743240	19060	19060	19060	19060	0
197	20230619	153500	363743240	19060	19060	19060	19060	0
198	20230619	153400	363743240	19060	19060	19060	19060	0
199	20230619	153300	363743240	19060	19060	19060	19060	0
200	20230619	153200	363743240	19060	19060	19060	19060	0
201	20230619	153100	363743240	19060	19060	19060	19060	0
202	20230619	153000	363743240	19060	19060	19060	19060	859
203	20230619	152900	347370700	19070	19070	19070	19070	0
204	20230619	152800	347370700	19070	19070	19070	19070	0
205	20230619	152700	347370700	19070	19070	19070	19070	0
206	20230619	152600	347370700	19070	19070	19070	19070	0
207	20230619	152500	347370700	19070	19070	19070	19070	0
208	20230619	152400	347370700	19070	19070	19070	19070	0
209	20230619	152300	347370700	19070	19070	19070	19070	0
210	20230619	152200	347370700	19070	19070	19070	19070	0
211	20230619	152100	347370700	19070	19070	19070	19070	0
212	20230619	152000	347370700	19070	19070	19070	19070	0
213	20230619	151900	347370700	19070	18920	19070	18920	300
214	20230619	151800	341676790	18900	18910	18910	18900	16
215	20230619	151700	341374240	18910	18910	18920	18910	51
216	20230619	151600	340409810	18910	18910	18920	18900	162
217	20230619	151500	337346680	18910	18920	18920	18910	194
218	20230619	151400	333676580	18920	18920	18920	18920	48
219	20230619	151300	332768420	18920	18920	18920	18920	35
220	20230619	151200	332106220	18920	18930	18930	18920	56
221	20230619	151100	331046580	18930	18930	18930	18920	49
222	20230619	151000	330119230	18930	18930	18940	18930	751
223	20230619	150900	315902600	18930	18930	18930	18930	29
224	20230619	150800	315353630	18930	18930	18930	18930	20
225	20230619	150700	314975030	18930	18940	18940	18930	96
226	20230619	150600	313157680	18930	18930	18930	18930	29
227	20230619	150500	312608710	18930	18940	18940	18930	19
228	20230619	150400	312248990	18940	18940	18940	18940	26
229	20230619	150300	311756550	18940	18940	18950	18940	31
230	20230619	150200	311169390	18940	18940	18950	18940	8
231	20230619	150100	311017860	18940	18930	18940	18930	51
232	20230619	150000	310052340	18930	18940	18940	18930	30
233	20230619	145900	309484410	18970	18930	18970	18930	38
234	20230619	145800	308764650	18930	18930	18940	18930	16
235	20230619	145700	308461730	18930	18940	18940	18930	34
236	20230619	145600	307818080	18940	18930	18950	18930	28
237	20230619	145500	307287630	18930	18950	18950	18930	19
238	20230619	145400	306927860	18940	18940	18940	18930	28
239	20230619	145300	306397550	18940	18940	18950	18940	20
240	20230619	145200	306018740	18950	18940	18950	18940	32
241	20230619	145100	305412430	18940	18940	18940	18940	8
242	20230619	145000	305260910	18950	18940	19020	18940	54
243	20230619	144900	304236220	18940	18940	18950	18940	36
244	20230619	144800	303554330	18940	18930	18950	18930	18
245	20230619	144700	303213400	18940	18940	18940	18940	26
246	20230619	144600	302720960	18930	18910	18930	18900	455
247	20230619	144500	294110430	18900	18960	18960	18900	2043
248	20230619	144400	255474260	18960	18960	18960	18950	25
249	20230619	144300	255000430	18960	18940	18960	18940	19
250	20230619	144200	254640410	18950	18950	18950	18950	14
251	20230619	144100	254375110	18950	18940	18990	18940	15
252	20230619	144000	254090800	19010	18990	19010	18940	19
253	20230619	143900	253730160	18990	18950	18990	18930	554
254	20230619	143800	243234040	18960	18990	18990	18960	8
255	20230619	143700	243082180	18990	18950	18990	18950	15
256	20230619	143600	242797710	18940	18940	18940	18940	1
257	20230619	143500	242778770	18930	18930	18930	18930	0
258	20230619	143400	242778770	18930	18930	18930	18930	0
259	20230619	143300	242778770	18930	18930	18940	18930	6
260	20230619	143200	242665170	18930	18940	18940	18930	50
261	20230619	143100	241718230	18930	18930	18930	18930	1
262	20230619	143000	241699300	18930	18930	18930	18930	47
263	20230619	142900	240809590	18930	18930	18930	18930	19
264	20230619	142800	240449920	18930	18940	18940	18930	120
265	20230619	142700	238177370	18940	18940	18940	18940	16
266	20230619	142600	237874330	18940	18940	18940	18940	95
267	20230619	142500	236075030	18930	18930	18930	18930	0
268	20230619	142400	236075030	18930	18930	18930	18930	5
269	20230619	142300	235980380	18930	18930	18930	18930	8
270	20230619	142200	235828940	18930	18930	18930	18930	6
271	20230619	142100	235715360	18930	18930	18930	18930	25
272	20230619	142000	235242110	18940	18940	18940	18930	126
273	20230619	141900	232855740	18940	18940	18940	18940	0
274	20230619	141800	232855740	18940	18940	18940	18940	11
275	20230619	141700	232647400	18940	18940	18940	18940	12
276	20230619	141600	232420120	18930	18930	18930	18930	11
277	20230619	141500	232211890	18940	18930	18940	18930	48
278	20230619	141400	231303240	18930	18940	18940	18930	13
279	20230619	141300	231057140	18940	18940	18940	18930	252
280	20230619	141200	226284880	18940	18940	18940	18940	29
281	20230619	141100	225735620	18950	18950	18950	18950	14
282	20230619	141000	225470320	18950	18940	18950	18940	25
283	20230619	140900	224996760	18940	18940	18940	18940	248
284	20230619	140800	220299640	18940	18950	18950	18940	106
285	20230619	140700	218291610	18950	18950	18950	18950	1
286	20230619	140600	218272660	18950	18950	18950	18950	0
287	20230619	140500	218272660	18950	18950	18950	18950	0
288	20230619	140400	218272660	18950	18950	18950	18950	0
289	20230619	140300	218272660	18950	18950	18950	18950	8
290	20230619	140200	218121060	18950	18960	18960	18950	12
291	20230619	140100	217893560	18960	18950	18960	18950	2
292	20230619	140000	217855650	18950	18950	18950	18950	28
293	20230619	135900	217325050	18960	18960	18960	18960	1
294	20230619	135800	217306090	18950	18950	18950	18950	8
295	20230619	135700	217154490	18950	18960	18960	18950	233
296	20230619	135600	212738830	18960	18960	18960	18960	1
297	20230619	135500	212719870	18960	18960	18960	18960	0
298	20230619	135400	212719870	18960	18970	18970	18960	6
299	20230619	135300	212606070	18970	18970	18970	18970	0
300	20230619	135200	212606070	18970	18970	18970	18970	0
301	20230619	135100	212606070	18970	18970	18970	18970	0
302	20230619	135000	212606070	18970	18970	18970	18970	1
303	20230619	134900	212587100	18960	18960	18960	18960	5
304	20230619	134800	212492300	18960	18960	18960	18960	1
305	20230619	134700	212473340	18960	18960	18960	18960	2
306	20230619	134600	212435420	18960	18960	18960	18960	2
307	20230619	134500	212397500	18960	18960	18970	18960	16
308	20230619	134400	212094020	18960	18970	18970	18960	2
309	20230619	134300	212056090	18960	18960	18960	18960	7
310	20230619	134200	211923370	18960	18980	18980	18960	35
311	20230619	134100	211259130	18980	18970	18980	18970	18
312	20230619	134000	210917530	18960	18960	18960	18960	0
313	20230619	133900	210917530	18960	18960	18960	18960	0
314	20230619	133800	210917530	18960	18960	18960	18960	0
315	20230619	133700	210917530	18960	18960	18960	18960	1
316	20230619	133600	210898570	18980	18980	18980	18980	1
317	20230619	133500	210879590	18960	18960	18960	18960	1
318	20230619	133400	210860630	18970	18970	18970	18960	11
319	20230619	133300	210651980	18960	18960	18960	18960	0
320	20230619	133200	210651980	18960	18960	18960	18960	0
321	20230619	133100	210651980	18960	18960	18960	18960	0
322	20230619	133000	210651980	18960	18960	18960	18960	0
323	20230619	132900	210651980	18960	18960	18960	18960	0
324	20230619	132800	210651980	18960	18960	18960	18960	4
325	20230619	132700	210576140	18960	18970	18970	18960	9
326	20230619	132600	210405490	18950	18950	18950	18950	0
327	20230619	132500	210405490	18950	18960	18960	18950	40
328	20230619	132400	209647430	18950	18950	18950	18950	9
329	20230619	132300	209476880	18950	18950	18950	18950	62
330	20230619	132200	208301980	18950	18960	18960	18950	14
331	20230619	132100	208036660	18970	18970	18970	18970	1
332	20230619	132000	208017690	18970	18950	18970	18950	23
333	20230619	131900	207581740	18950	18960	18960	18950	49
334	20230619	131800	206653020	18970	18960	18970	18960	37
335	20230619	131700	205951320	18960	18960	18960	18960	10
336	20230619	131600	205761720	18950	18960	18960	18950	41
337	20230619	131500	204984730	18960	18960	18960	18960	3
338	20230619	131400	204927850	18950	18960	18960	18950	18
339	20230619	131300	204586700	18960	18970	18970	18960	35
340	20230619	131200	203922900	18960	18980	18980	18950	588
341	20230619	131100	192770350	18980	18980	18980	18980	14
342	20230619	131000	192504630	18980	18990	18990	18980	19
343	20230619	130900	192143850	18990	19000	19000	18990	3
344	20230619	130800	192086870	18990	18990	18990	18990	1
345	20230619	130700	192067880	18990	18990	18990	18990	13
346	20230619	130600	191821010	18990	18990	18990	18990	1
347	20230619	130500	191802020	18990	18980	18990	18980	9
348	20230619	130400	191631120	18990	18990	18990	18980	4
349	20230619	130300	191555170	18990	18990	18990	18990	1
350	20230619	130200	191536180	18990	18990	18990	18990	4
351	20230619	130100	191460220	18990	18990	18990	18990	5
352	20230619	130000	191365270	18990	18990	18990	18990	0
353	20230619	125900	191365270	18990	18990	19000	18990	24
354	20230619	125800	190909500	18990	18990	18990	18990	2
355	20230619	125700	190871520	18990	18990	18990	18990	1
356	20230619	125600	190852530	18990	18990	18990	18990	11
357	20230619	125500	190643640	18990	18990	18990	18990	3
358	20230619	125400	190586670	18990	18990	18990	18990	1
359	20230619	125300	190567680	18990	18990	18990	18990	9
360	20230619	125200	190396770	18990	18990	18990	18990	57
361	20230619	125100	189314340	18990	18990	18990	18990	0
362	20230619	125000	189314340	18990	18990	18990	18990	1
363	20230619	124900	189295350	18990	18990	18990	18990	2
364	20230619	124800	189257370	18990	18990	18990	18990	2
365	20230619	124700	189219390	18990	18990	18990	18990	5
366	20230619	124600	189124440	18990	18990	18990	18990	12
367	20230619	124500	188896560	18990	18990	18990	18990	4
368	20230619	124400	188820600	18990	19000	19000	18990	11
369	20230619	124300	188611700	18990	18990	18990	18990	8
370	20230619	124200	188459780	19000	18990	19000	18990	26
371	20230619	124100	187966030	18980	18990	18990	18980	45
372	20230619	124000	187111690	18980	18980	18980	18980	14
373	20230619	123900	186845970	18980	18980	18980	18980	14
374	20230619	123800	186580250	18980	18980	18980	18980	29
375	20230619	123700	186029830	18980	18980	18980	18980	10
376	20230619	123600	185840030	18980	18980	18980	18980	3
377	20230619	123500	185783090	18980	18990	18990	18980	98
378	20230619	123400	183922100	18990	18990	18990	18990	21
379	20230619	123300	183523310	18990	18990	18990	18990	5
380	20230619	123200	183428360	18990	18990	19000	18990	67
381	20230619	123100	182155590	18990	18990	18990	18990	17
382	20230619	123000	181832760	19000	18990	19000	18990	2
383	20230619	122900	181794770	18990	18990	18990	18990	34
384	20230619	122800	181149110	18990	18990	18990	18990	0
385	20230619	122700	181149110	18990	18990	18990	18990	7
386	20230619	122600	181016180	18990	19000	19000	18990	34
387	20230619	122500	180370390	19000	18990	19000	18990	15
388	20230619	122400	180085530	18990	19000	19000	18990	738
389	20230619	122300	166064050	19000	19010	19010	19000	13
390	20230619	122200	165817040	19010	19010	19010	19010	44
391	20230619	122100	164980600	19010	19010	19010	19010	76
392	20230619	122000	163535840	19010	19010	19010	19010	3
393	20230619	121900	163478810	19010	19010	19010	19010	0
394	20230619	121800	163478810	19010	19010	19010	19010	3
395	20230619	121700	163421780	19010	19010	19010	19010	1
396	20230619	121600	163402770	19010	19010	19010	19010	6
397	20230619	121500	163288710	19010	19010	19010	19010	3
398	20230619	121400	163231680	19020	19010	19020	19010	26
399	20230619	121300	162737410	19000	19000	19000	19000	3
400	20230619	121200	162680410	19000	19000	19000	19000	8
401	20230619	121100	162528410	19000	19000	19000	19000	1
402	20230619	121000	162509410	19000	19000	19000	19000	3
403	20230619	120900	162452410	19000	19000	19000	19000	6
404	20230619	120800	162338410	19000	19000	19010	19000	23
405	20230619	120700	161901210	19000	19000	19000	19000	8
406	20230619	120600	161749210	19000	19000	19010	19000	25
407	20230619	120500	161274200	19000	19000	19000	19000	9
408	20230619	120400	161103200	19000	19000	19000	19000	6
409	20230619	120300	160989200	19000	19000	19000	19000	30
410	20230619	120200	160419200	19000	19010	19010	19000	17
411	20230619	120100	160096110	19000	19000	19000	19000	3
412	20230619	120000	160039110	19000	19010	19010	19000	17
413	20230619	115900	159716100	19010	19000	19020	19000	39
414	20230619	115800	158974810	19000	19000	19010	19000	3
415	20230619	115700	158917800	19000	19010	19010	19000	17
416	20230619	115600	158594710	19010	19010	19010	19010	21
417	20230619	115500	158195500	19010	19000	19010	19000	17
418	20230619	115400	157872390	19010	19010	19010	19000	79
419	20230619	115300	156370790	19000	19000	19000	19000	22
420	20230619	115200	155952790	19000	19000	19000	19000	0
421	20230619	115100	155952790	19000	19000	19000	19000	25
422	20230619	115000	155477790	19000	19000	19000	19000	21
423	20230619	114900	155078790	19000	19000	19010	19000	12
424	20230619	114800	154850730	19000	19000	19000	19000	18
425	20230619	114700	154508730	19000	19010	19010	19000	249
426	20230619	114600	149775420	19010	19010	19010	19010	16
427	20230619	114500	149471260	19010	19010	19010	19010	18
428	20230619	114400	149129080	19020	19010	19020	19010	41
429	20230619	114300	148349460	19010	19010	19010	19010	13
430	20230619	114200	148102330	19010	19010	19020	19010	422
431	20230619	114100	140080100	19010	19010	19010	19010	9
432	20230619	114000	139909010	19020	19010	19020	19010	17
433	20230619	113900	139585830	19010	19010	19020	19010	20
434	20230619	113800	139205620	19010	19020	19020	19010	206
435	20230619	113700	135288090	19030	19020	19030	19020	27
436	20230619	113600	134774520	19020	19020	19020	19020	14
437	20230619	113500	134508240	19020	19020	19020	19020	9
438	20230619	113400	134337060	19020	19020	19020	19020	22
439	20230619	113300	133918620	19020	19030	19030	19020	35
440	20230619	113200	133252650	19020	19020	19020	19020	19
441	20230619	113100	132891270	19030	19020	19030	19020	31
442	20230619	113000	132301640	19010	19010	19010	19010	4
443	20230619	112900	132225600	19010	19010	19030	19010	61
444	20230619	112800	131065230	19010	19020	19020	19010	16
445	20230619	112700	130761010	19020	19010	19020	19010	19
446	20230619	112600	130399730	19010	19020	19020	19010	11
447	20230619	112500	130190610	19010	19010	19010	19010	25
448	20230619	112400	129715360	19010	19020	19020	19010	36
449	20230619	112300	129030650	19020	19020	19020	19020	12
450	20230619	112200	128802410	19020	19020	19020	19020	19
451	20230619	112100	128441030	19020	19020	19020	19020	15
452	20230619	112000	128155730	19020	19020	19020	19020	20
453	20230619	111900	127775330	19020	19020	19020	19020	22
454	20230619	111800	127356890	19020	19020	19020	19020	1
455	20230619	111700	127337870	19020	19020	19020	19020	28
456	20230619	111600	126805310	19020	19020	19020	19020	16
457	20230619	111500	126500990	19020	19020	19030	19020	6
458	20230619	111400	126386860	19020	19020	19020	19020	17
459	20230619	111300	126063520	19020	19020	19020	19020	33
460	20230619	111200	125435860	19020	19020	19020	19020	4
461	20230619	111100	125359780	19020	19020	19020	19020	18
462	20230619	111000	125017420	19020	19030	19030	19020	29
463	20230619	110900	124465830	19040	19040	19040	19040	0
464	20230619	110800	124465830	19040	19020	19040	19020	9
465	20230619	110700	124294600	19020	19020	19020	19020	28
466	20230619	110600	123762040	19030	19030	19030	19030	13
467	20230619	110500	123514650	19030	19040	19040	19030	22
468	20230619	110400	123095980	19030	19040	19040	19030	25
469	20230619	110300	122620190	19040	19040	19050	19040	10
470	20230619	110200	122429780	19040	19030	19040	19030	15
471	20230619	110100	122144260	19040	19030	19040	19030	28
472	20230619	110000	121611210	19030	19030	19030	19030	6
473	20230619	105900	121497030	19040	19040	19040	19040	2
474	20230619	105800	121458950	19030	19020	19040	19020	42
475	20230619	105700	120659800	19020	19030	19030	19020	15
476	20230619	105600	120374420	19050	19020	19050	19020	13
477	20230619	105500	120127100	19020	19020	19020	19020	19
478	20230619	105400	119765720	19020	19020	19020	19020	18
479	20230619	105300	119423360	19020	19020	19020	19020	15
480	20230619	105200	119138060	19020	19020	19020	19020	11
481	20230619	105100	118928840	19020	19020	19020	19020	28
482	20230619	105000	118396280	19020	19020	19020	19020	19
483	20230619	104900	118034900	19020	19020	19020	19020	5
484	20230619	104800	117939800	19030	19020	19030	19020	28
485	20230619	104700	117407150	19030	19020	19030	19020	21
486	20230619	104600	117007700	19050	19050	19050	19050	4
487	20230619	104500	116931500	19030	19010	19030	19010	19
488	20230619	104400	116570220	19010	19020	19020	19010	29
489	20230619	104300	116018650	19020	19020	19020	19020	12
490	20230619	104200	115790410	19020	19020	19020	19020	29
491	20230619	104100	115238830	19020	19020	19020	19020	36
492	20230619	104000	114554110	19020	19030	19030	19020	9
493	20230619	103900	114382860	19030	19040	19040	19030	15
494	20230619	103800	114097370	19040	19010	19050	19010	27
495	20230619	103700	113583960	19050	19040	19050	19020	16
496	20230619	103600	113279510	19050	19050	19060	19020	9
497	20230619	103500	113108230	19050	19030	19050	19020	45
498	20230619	103400	112252040	19020	19020	19020	19020	4
499	20230619	103300	112175960	19020	19020	19020	19020	13
500	20230619	103200	111928700	19020	19030	19030	19020	19
501	20230619	103100	111567140	19040	19040	19040	19040	13
502	20230619	103000	111319620	19040	19040	19040	19040	17
503	20230619	102900	110995940	19040	19040	19040	19040	31
504	20230619	102800	110405700	19050	19050	19050	19050	11
505	20230619	102700	110196150	19050	19050	19050	19050	15
506	20230619	102600	109910400	19050	19070	19070	19050	10
507	20230619	102500	109719800	19070	19080	19080	19070	18
508	20230619	102400	109376530	19070	19070	19070	19070	20
509	20230619	102300	108995130	19070	19090	19100	19070	22
510	20230619	102200	108575200	19100	19090	19100	19090	18
511	20230619	102100	108231480	19100	19090	19110	19090	115
512	20230619	102000	106034920	19100	19090	19100	19090	30
513	20230619	101900	105462020	19100	19090	19100	19090	17
514	20230619	101800	105137390	19100	19100	19100	19090	39
515	20230619	101700	104392680	19090	19100	19100	19090	110
516	20230619	101600	102291950	19100	19090	19100	19090	79
517	20230619	101500	100783060	19090	19090	19090	19080	26
518	20230619	101400	100286810	19090	19080	19090	19080	24
519	20230619	101300	99828660	19080	19080	19080	19080	11
520	20230619	101200	99618780	19090	19060	19090	19060	24
521	20230619	101100	99160860	19090	19090	19090	19090	10
522	20230619	101000	98969960	19090	19050	19090	19050	80
523	20230619	100900	97443290	19020	19020	19050	19010	204
524	20230619	100800	93561110	19010	19010	19010	19010	15
525	20230619	100700	93275960	19030	19020	19030	19020	22
526	20230619	100600	92857420	19010	19000	19010	19000	74
527	20230619	100500	91451410	19020	19000	19020	19000	32
528	20230619	100400	90843030	19000	19040	19050	19000	507
529	20230619	100300	81195800	19050	19070	19080	19050	20
530	20230619	100200	80814620	19060	19060	19060	19060	6
531	20230619	100100	80700260	19060	19060	19060	19060	13
532	20230619	100000	80452480	19050	19040	19050	19040	23
533	20230619	095900	80014500	19040	19040	19040	19040	16
534	20230619	095800	79709860	19040	19050	19050	19030	42
535	20230619	095700	78910060	19030	19090	19090	19030	132
536	20230619	095600	76395730	19080	19080	19080	19080	10
537	20230619	095500	76204930	19110	19110	19110	19110	0
538	20230619	095400	76204930	19110	19080	19110	19080	32
539	20230619	095300	75594080	19090	19090	19090	19080	107
540	20230619	095200	73552320	19090	19110	19110	19090	26
541	20230619	095100	73055570	19110	19040	19110	19040	656
542	20230619	095000	60543650	19040	19030	19040	19030	10
543	20230619	094900	60353260	19000	19050	19050	19000	285
544	20230619	094800	54938060	19050	19020	19050	19000	32
545	20230619	094700	54329210	19040	19020	19040	19000	144
546	20230619	094600	51591340	19010	19020	19020	19010	35
547	20230619	094500	50925680	19020	19060	19060	19020	124
548	20230619	094400	48565380	19070	19070	19070	19070	4
549	20230619	094300	48489100	19060	19050	19060	19050	29
550	20230619	094200	47936430	19040	19040	19040	19040	20
551	20230619	094100	47555630	19030	19030	19030	19030	5
552	20230619	094000	47460480	19040	19040	19050	19030	13
553	20230619	093900	47213010	19030	19080	19080	19030	30
554	20230619	093800	46642020	19040	19070	19110	19040	319
555	20230619	093700	40564310	19070	19070	19070	19070	61
556	20230619	093600	39401040	19070	19070	19070	19070	0
557	20230619	093500	39401040	19070	19070	19070	19070	0
558	20230619	093400	39401040	19070	19070	19070	19070	0
559	20230619	093300	39401040	19070	19080	19080	19060	206
560	20230619	093200	35472110	19080	19110	19110	19080	85
561	20230619	093100	33849280	19110	19110	19110	19110	3
562	20230619	093000	33791950	19120	19120	19120	19120	0
563	20230619	092900	33791950	19120	19120	19120	19120	0
564	20230619	092800	33791950	19120	19120	19120	19120	0
565	20230619	092700	33791950	19120	19120	19120	19120	33
566	20230619	092600	33160990	19120	19120	19120	19120	2
567	20230619	092500	33122750	19180	19180	19180	19180	0
568	20230619	092400	33122750	19180	19180	19180	19180	0
569	20230619	092300	33122750	19180	19120	19180	19070	29
570	20230619	092200	32568540	19100	19120	19120	19100	120
571	20230619	092100	30276510	19160	19160	19160	19160	11
572	20230619	092000	30065750	19130	19150	19150	19130	5
573	20230619	091900	29970030	19160	19190	19190	19160	14
574	20230619	091800	29701490	19190	19190	19190	19190	0
575	20230619	091700	29701490	19190	19190	19190	19190	0
576	20230619	091600	29701490	19190	19200	19200	19190	220
577	20230619	091500	25479680	19200	19200	19200	19200	30
578	20230619	091400	24903680	19200	19200	19200	19200	0
579	20230619	091300	24903680	19200	19070	19200	19070	6
580	20230619	091200	24788970	19080	19080	19080	19080	75
581	20230619	091100	23357970	19090	19090	19090	19090	66
582	20230619	091000	22098030	19090	19110	19110	19090	19
583	20230619	090900	21735090	19120	19150	19150	19120	20
584	20230619	090800	21352350	19160	19180	19180	19160	40
585	20230619	090700	20585180	19180	19270	19270	19180	135
586	20230619	090600	17995220	19280	19280	19280	19280	0
587	20230619	090500	17995220	19280	19280	19280	19280	1
588	20230619	090400	17975940	19290	19290	19290	19290	1
589	20230619	090300	17956650	19300	19300	19300	19300	0
590	20230619	090200	17956650	19300	19300	19300	19300	0
591	20230619	090100	17956650	19300	19300	19390	19300	314
592	20230619	090000	11888800	19300	19300	19300	19300	616