KissMeData/260970/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191100	102244590	15070	15070	15070	15070	74
3	20230615	191000	102244590	15070	15070	15070	15070	0
4	20230615	190900	102244590	15070	15070	15070	15070	0
5	20230615	190800	102244590	15070	15070	15070	15070	0
6	20230615	190700	102244590	15070	15070	15070	15070	0
7	20230615	190600	102244590	15070	15070	15070	15070	0
8	20230615	190500	102244590	15070	15070	15070	15070	0
9	20230615	190400	102244590	15070	15070	15070	15070	0
10	20230615	190300	102244590	15070	15070	15070	15070	0
11	20230615	190200	102244590	15070	15070	15070	15070	0
12	20230615	190100	102244590	15070	15070	15070	15070	0
13	20230615	190000	102244590	15070	15070	15070	15070	0
14	20230615	185900	102244590	15070	15070	15070	15070	0
15	20230615	185800	102244590	15070	15070	15070	15070	0
16	20230615	185700	102244590	15070	15070	15070	15070	0
17	20230615	185600	102244590	15070	15070	15070	15070	0
18	20230615	185500	102244590	15070	15070	15070	15070	0
19	20230615	185400	102244590	15070	15070	15070	15070	0
20	20230615	185300	102244590	15070	15070	15070	15070	0
21	20230615	185200	102244590	15070	15070	15070	15070	0
22	20230615	185100	102244590	15070	15070	15070	15070	0
23	20230615	185000	102244590	15070	15070	15070	15070	0
24	20230615	184900	102244590	15070	15070	15070	15070	0
25	20230615	184800	102244590	15070	15070	15070	15070	0
26	20230615	184700	102244590	15070	15070	15070	15070	0
27	20230615	184600	102244590	15070	15070	15070	15070	0
28	20230615	184500	102244590	15070	15070	15070	15070	0
29	20230615	184400	102244590	15070	15070	15070	15070	0
30	20230615	184300	102244590	15070	15070	15070	15070	0
31	20230615	184200	102244590	15070	15070	15070	15070	0
32	20230615	184100	102244590	15070	15070	15070	15070	74
33	20230615	184000	102244590	15070	15070	15070	15070	0
34	20230615	183900	102244590	15070	15070	15070	15070	0
35	20230615	183800	102244590	15070	15070	15070	15070	0
36	20230615	183700	102244590	15070	15070	15070	15070	0
37	20230615	183600	102244590	15070	15070	15070	15070	0
38	20230615	183500	102244590	15070	15070	15070	15070	0
39	20230615	183400	102244590	15070	15070	15070	15070	0
40	20230615	183300	102244590	15070	15070	15070	15070	0
41	20230615	183200	102244590	15070	15070	15070	15070	0
42	20230615	183100	102244590	15070	15070	15070	15070	0
43	20230615	183000	102244590	15070	15070	15070	15070	0
44	20230615	182900	102244590	15070	15070	15070	15070	0
45	20230615	182800	102244590	15070	15070	15070	15070	0
46	20230615	182700	102244590	15070	15070	15070	15070	0
47	20230615	182600	102244590	15070	15070	15070	15070	0
48	20230615	182500	102244590	15070	15070	15070	15070	0
49	20230615	182400	102244590	15070	15070	15070	15070	0
50	20230615	182300	102244590	15070	15070	15070	15070	0
51	20230615	182200	102244590	15070	15070	15070	15070	0
52	20230615	182100	102244590	15070	15070	15070	15070	0
53	20230615	182000	102244590	15070	15070	15070	15070	0
54	20230615	181900	102244590	15070	15070	15070	15070	0
55	20230615	181800	102244590	15070	15070	15070	15070	0
56	20230615	181700	102244590	15070	15070	15070	15070	0
57	20230615	181600	102244590	15070	15070	15070	15070	0
58	20230615	181500	102244590	15070	15070	15070	15070	0
59	20230615	181400	102244590	15070	15070	15070	15070	0
60	20230615	181300	102244590	15070	15070	15070	15070	0
61	20230615	181200	102244590	15070	15070	15070	15070	0
62	20230615	181100	102244590	15070	15070	15070	15070	74
63	20230615	181000	102244590	15070	15070	15070	15070	0
64	20230615	180900	102244590	15070	15070	15070	15070	0
65	20230615	180800	102244590	15070	15070	15070	15070	0
66	20230615	180700	102244590	15070	15070	15070	15070	0
67	20230615	180600	102244590	15070	15070	15070	15070	0
68	20230615	180500	102244590	15070	15070	15070	15070	0
69	20230615	180400	102244590	15070	15070	15070	15070	0
70	20230615	180300	102244590	15070	15070	15070	15070	0
71	20230615	180200	102244590	15070	15070	15070	15070	0
72	20230615	180100	102244590	15070	15070	15070	15070	0
73	20230615	180000	102244590	15070	15070	15070	15070	0
74	20230615	175900	102244590	15070	15070	15070	15070	0
75	20230615	175800	102244590	15070	15070	15070	15070	0
76	20230615	175700	102244590	15070	15070	15070	15070	0
77	20230615	175600	102244590	15070	15070	15070	15070	0
78	20230615	175500	102244590	15070	15070	15070	15070	0
79	20230615	175400	102244590	15070	15070	15070	15070	0
80	20230615	175300	102244590	15070	15070	15070	15070	0
81	20230615	175200	102244590	15070	15070	15070	15070	0
82	20230615	175100	102244590	15070	15070	15070	15070	0
83	20230615	175000	102244590	15070	15070	15070	15070	0
84	20230615	174900	102244590	15070	15070	15070	15070	0
85	20230615	174800	102244590	15070	15070	15070	15070	0
86	20230615	174700	102244590	15070	15070	15070	15070	0
87	20230615	174600	102244590	15070	15070	15070	15070	0
88	20230615	174500	102244590	15070	15070	15070	15070	0
89	20230615	174400	102244590	15070	15070	15070	15070	0
90	20230615	174300	102244590	15070	15070	15070	15070	0
91	20230615	174200	102244590	15070	15070	15070	15070	0
92	20230615	174100	102244590	15070	15070	15070	15070	74
93	20230615	174000	102244590	15070	15070	15070	15070	0
94	20230615	173900	102244590	15070	15070	15070	15070	0
95	20230615	173800	102244590	15070	15070	15070	15070	0
96	20230615	173700	102244590	15070	15070	15070	15070	0
97	20230615	173600	102244590	15070	15070	15070	15070	0
98	20230615	173500	102244590	15070	15070	15070	15070	0
99	20230615	173400	102244590	15070	15070	15070	15070	0
100	20230615	173300	102244590	15070	15070	15070	15070	0
101	20230615	173200	102244590	15070	15070	15070	15070	0
102	20230615	173100	102244590	15070	15070	15070	15070	0
103	20230615	173000	102244590	15070	15070	15070	15070	0
104	20230615	172900	102244590	15070	15070	15070	15070	0
105	20230615	172800	102244590	15070	15070	15070	15070	0
106	20230615	172700	102244590	15070	15070	15070	15070	0
107	20230615	172600	102244590	15070	15070	15070	15070	0
108	20230615	172500	102244590	15070	15070	15070	15070	0
109	20230615	172400	102244590	15070	15070	15070	15070	0
110	20230615	172300	102244590	15070	15070	15070	15070	0
111	20230615	172200	102244590	15070	15070	15070	15070	0
112	20230615	172100	102244590	15070	15070	15070	15070	0
113	20230615	172000	102244590	15070	15070	15070	15070	0
114	20230615	171900	102244590	15070	15070	15070	15070	0
115	20230615	171800	102244590	15070	15070	15070	15070	0
116	20230615	171700	102244590	15070	15070	15070	15070	0
117	20230615	171600	102244590	15070	15070	15070	15070	0
118	20230615	171500	102244590	15070	15070	15070	15070	0
119	20230615	171400	102244590	15070	15070	15070	15070	0
120	20230615	171300	102244590	15070	15070	15070	15070	0
121	20230615	171200	102244590	15070	15070	15070	15070	0
122	20230615	171100	102244590	15070	15070	15070	15070	74
123	20230615	171000	102244590	15070	15070	15070	15070	0
124	20230615	170900	102244590	15070	15070	15070	15070	0
125	20230615	170800	102244590	15070	15070	15070	15070	0
126	20230615	170700	102244590	15070	15070	15070	15070	0
127	20230615	170600	102244590	15070	15070	15070	15070	0
128	20230615	170500	102244590	15070	15070	15070	15070	0
129	20230615	170400	102244590	15070	15070	15070	15070	0
130	20230615	170300	102244590	15070	15070	15070	15070	0
131	20230615	170200	102244590	15070	15070	15070	15070	0
132	20230615	170100	102244590	15070	15070	15070	15070	0
133	20230615	170000	102244590	15070	15070	15070	15070	0
134	20230615	165900	102244590	15070	15070	15070	15070	0
135	20230615	165800	102244590	15070	15070	15070	15070	0
136	20230615	165700	102244590	15070	15070	15070	15070	0
137	20230615	165600	102244590	15070	15070	15070	15070	0
138	20230615	165500	102244590	15070	15070	15070	15070	0
139	20230615	165400	102244590	15070	15070	15070	15070	0
140	20230615	165300	102244590	15070	15070	15070	15070	0
141	20230615	165200	102244590	15070	15070	15070	15070	0
142	20230615	165100	102244590	15070	15070	15070	15070	0
143	20230615	165000	102244590	15070	15070	15070	15070	0
144	20230615	164900	102244590	15070	15070	15070	15070	0
145	20230615	164800	102244590	15070	15070	15070	15070	0
146	20230615	164700	102244590	15070	15070	15070	15070	0
147	20230615	164600	102244590	15070	15070	15070	15070	0
148	20230615	164500	102244590	15070	15070	15070	15070	0
149	20230615	164400	102244590	15070	15070	15070	15070	0
150	20230615	164300	102244590	15070	15070	15070	15070	0
151	20230615	164200	102244590	15070	15070	15070	15070	0
152	20230615	164100	102244590	15070	15070	15070	15070	74
153	20230615	164000	102244590	15070	15070	15070	15070	0
154	20230615	163900	102244590	15070	15070	15070	15070	0
155	20230615	163800	102244590	15070	15070	15070	15070	0
156	20230615	163700	102244590	15070	15070	15070	15070	0
157	20230615	163600	102244590	15070	15070	15070	15070	0
158	20230615	163500	102244590	15070	15070	15070	15070	0
159	20230615	163400	102244590	15070	15070	15070	15070	0
160	20230615	163300	102244590	15070	15070	15070	15070	0
161	20230615	163200	102244590	15070	15070	15070	15070	0
162	20230615	163100	102244590	15070	15070	15070	15070	0
163	20230615	163000	102244590	15070	15070	15070	15070	0
164	20230615	162900	102244590	15070	15070	15070	15070	0
165	20230615	162800	102244590	15070	15070	15070	15070	0
166	20230615	162700	102244590	15070	15070	15070	15070	0
167	20230615	162600	102244590	15070	15070	15070	15070	0
168	20230615	162500	102244590	15070	15070	15070	15070	0
169	20230615	162400	102244590	15070	15070	15070	15070	0
170	20230615	162300	102244590	15070	15070	15070	15070	0
171	20230615	162200	102244590	15070	15070	15070	15070	0
172	20230615	162100	102244590	15070	15070	15070	15070	0
173	20230615	162000	102244590	15070	15070	15070	15070	0
174	20230615	161900	102244590	15070	15070	15070	15070	0
175	20230615	161800	102244590	15070	15070	15070	15070	0
176	20230615	161700	102244590	15070	15070	15070	15070	0
177	20230615	161600	102244590	15070	15070	15070	15070	0
178	20230615	161500	102244590	15070	15070	15070	15070	0
179	20230615	161400	102244590	15070	15070	15070	15070	0
180	20230615	161300	102244590	15070	15070	15070	15070	0
181	20230615	161200	102244590	15070	15070	15070	15070	0
182	20230615	161100	102244590	15070	15070	15070	15070	74
183	20230615	161000	102244590	15070	15070	15070	15070	0
184	20230615	160900	102244590	15070	15070	15070	15070	0
185	20230615	160800	102244590	15070	15070	15070	15070	0
186	20230615	160700	102244590	15070	15070	15070	15070	0
187	20230615	160600	102244590	15070	15070	15070	15070	0
188	20230615	160500	102244590	15070	15070	15070	15070	0
189	20230615	160400	102244590	15070	15070	15070	15070	0
190	20230615	160300	102244590	15070	15070	15070	15070	0
191	20230615	160200	102244590	15070	15070	15070	15070	0
192	20230615	160100	102244590	15070	15070	15070	15070	0
193	20230615	160000	102244590	15070	15070	15070	15070	0
194	20230615	155900	102244590	15070	15070	15070	15070	0
195	20230615	155800	102244590	15070	15070	15070	15070	0
196	20230615	155700	102244590	15070	15070	15070	15070	0
197	20230615	155600	102244590	15070	15070	15070	15070	0
198	20230615	155500	102244590	15070	15070	15070	15070	0
199	20230615	155400	102244590	15070	15070	15070	15070	0
200	20230615	155300	102244590	15070	15070	15070	15070	0
201	20230615	155200	102244590	15070	15070	15070	15070	0
202	20230615	155100	102244590	15070	15070	15070	15070	0
203	20230615	155000	102244590	15070	15070	15070	15070	0
204	20230615	154900	102244590	15070	15070	15070	15070	0
205	20230615	154800	102244590	15070	15070	15070	15070	0
206	20230615	154700	102244590	15070	15070	15070	15070	0
207	20230615	154600	102244590	15070	15070	15070	15070	0
208	20230615	154500	102244590	15070	15070	15070	15070	0
209	20230615	154400	102244590	15070	15070	15070	15070	0
210	20230615	154300	102244590	15070	15070	15070	15070	0
211	20230615	154200	102244590	15070	15070	15070	15070	0
212	20230615	154100	102244590	15070	15070	15070	15070	74
213	20230615	154000	102244590	15070	15070	15070	15070	0
214	20230615	153900	102244590	15070	15070	15070	15070	0
215	20230615	153800	102244590	15070	15070	15070	15070	0
216	20230615	153700	102244590	15070	15070	15070	15070	0
217	20230615	153600	102244590	15070	15070	15070	15070	0
218	20230615	153500	102244590	15070	15070	15070	15070	0
219	20230615	153400	102244590	15070	15070	15070	15070	0
220	20230615	153300	102244590	15070	15070	15070	15070	0
221	20230615	153200	102244590	15070	15070	15070	15070	0
222	20230615	153100	102244590	15070	15070	15070	15070	0
223	20230615	153000	102244590	15070	15070	15070	15070	74
224	20230615	152900	101129410	15090	15090	15090	15090	0
225	20230615	152800	101129410	15090	15090	15090	15090	0
226	20230615	152700	101129410	15090	15090	15090	15090	0
227	20230615	152600	101129410	15090	15090	15090	15090	0
228	20230615	152500	101129410	15090	15090	15090	15090	0
229	20230615	152400	101129410	15090	15090	15090	15090	0
230	20230615	152300	101129410	15090	15090	15090	15090	0
231	20230615	152200	101129410	15090	15090	15090	15090	0
232	20230615	152100	101129410	15090	15090	15090	15090	0
233	20230615	152000	101129410	15090	15090	15090	15090	0
234	20230615	151900	101129410	15090	15090	15090	15090	0
235	20230615	151800	101129410	15090	15090	15090	15090	0
236	20230615	151700	101129410	15090	15100	15100	15090	25
237	20230615	151600	100752010	15100	15100	15100	15100	0
238	20230615	151500	100752010	15100	15100	15100	15100	0
239	20230615	151400	100752010	15100	15100	15100	15100	0
240	20230615	151300	100752010	15100	15100	15100	15100	0
241	20230615	151200	100752010	15100	15100	15100	15100	0
242	20230615	151100	100752010	15100	15100	15100	15100	0
243	20230615	151000	100752010	15100	15100	15100	15100	0
244	20230615	150900	100752010	15100	15100	15100	15100	0
245	20230615	150800	100752010	15100	15100	15100	15100	0
246	20230615	150700	100752010	15100	15100	15100	15100	53
247	20230615	150600	99951710	15100	15100	15100	15100	0
248	20230615	150500	99951710	15100	15100	15100	15100	3
249	20230615	150400	99906410	15100	15100	15100	15100	0
250	20230615	150300	99906410	15100	15100	15100	15100	0
251	20230615	150200	99906410	15100	15100	15100	15100	1
252	20230615	150100	99891310	15100	15100	15100	15100	0
253	20230615	150000	99891310	15100	15100	15100	15100	0
254	20230615	145900	99891310	15100	15100	15100	15100	12
255	20230615	145800	99710110	15100	15100	15100	15100	7
256	20230615	145700	99604410	15100	15110	15110	15100	81
257	20230615	145600	98380990	15120	15120	15120	15120	5
258	20230615	145500	98305390	15120	15120	15120	15120	0
259	20230615	145400	98305390	15120	15120	15120	15120	1
260	20230615	145300	98290270	15120	15120	15120	15120	0
261	20230615	145200	98290270	15120	15120	15120	15120	0
262	20230615	145100	98290270	15120	15120	15120	15120	3
263	20230615	145000	98244910	15120	15120	15120	15120	0
264	20230615	144900	98244910	15120	15120	15120	15120	50
265	20230615	144800	97488910	15110	15110	15110	15110	0
266	20230615	144700	97488910	15110	15110	15110	15110	0
267	20230615	144600	97488910	15110	15110	15110	15110	0
268	20230615	144500	97488910	15110	15110	15110	15110	0
269	20230615	144400	97488910	15110	15110	15110	15110	0
270	20230615	144300	97488910	15110	15110	15110	15110	0
271	20230615	144200	97488910	15110	15110	15110	15110	0
272	20230615	144100	97488910	15110	15110	15110	15110	0
273	20230615	144000	97488910	15110	15110	15110	15110	0
274	20230615	143900	97488910	15110	15110	15110	15110	0
275	20230615	143800	97488910	15110	15110	15110	15110	3
276	20230615	143700	97443580	15110	15110	15110	15110	0
277	20230615	143600	97443580	15110	15110	15110	15110	0
278	20230615	143500	97443580	15110	15110	15110	15110	0
279	20230615	143400	97443580	15110	15110	15110	15110	0
280	20230615	143300	97443580	15110	15110	15110	15110	0
281	20230615	143200	97443580	15110	15110	15110	15110	0
282	20230615	143100	97443580	15110	15110	15110	15110	0
283	20230615	143000	97443580	15110	15110	15110	15110	0
284	20230615	142900	97443580	15110	15110	15110	15110	0
285	20230615	142800	97443580	15110	15110	15110	15110	0
286	20230615	142700	97443580	15110	15110	15110	15110	0
287	20230615	142600	97443580	15110	15110	15110	15110	0
288	20230615	142500	97443580	15110	15110	15110	15110	0
289	20230615	142400	97443580	15110	15110	15110	15110	0
290	20230615	142300	97443580	15110	15110	15110	15110	0
291	20230615	142200	97443580	15110	15110	15110	15110	0
292	20230615	142100	97443580	15110	15110	15110	15110	0
293	20230615	142000	97443580	15110	15110	15110	15110	0
294	20230615	141900	97443580	15110	15110	15110	15110	0
295	20230615	141800	97443580	15110	15110	15110	15110	0
296	20230615	141700	97443580	15110	15110	15110	15110	0
297	20230615	141600	97443580	15110	15110	15110	15110	0
298	20230615	141500	97443580	15110	15110	15110	15110	0
299	20230615	141400	97443580	15110	15110	15110	15110	0
300	20230615	141300	97443580	15110	15110	15110	15110	0
301	20230615	141200	97443580	15110	15110	15110	15110	0
302	20230615	141100	97443580	15110	15110	15110	15110	1
303	20230615	141000	97428470	15100	15100	15100	15100	0
304	20230615	140900	97428470	15100	15100	15100	15100	0
305	20230615	140800	97428470	15100	15100	15100	15100	0
306	20230615	140700	97428470	15100	15100	15100	15100	0
307	20230615	140600	97428470	15100	15100	15100	15100	0
308	20230615	140500	97428470	15100	15100	15100	15100	0
309	20230615	140400	97428470	15100	15100	15100	15100	50
310	20230615	140300	96673470	15100	15100	15100	15100	0
311	20230615	140200	96673470	15100	15100	15100	15100	0
312	20230615	140100	96673470	15100	15100	15100	15100	523
313	20230615	140000	88776170	15100	15100	15100	15100	2
314	20230615	135900	88745970	15100	15100	15100	15100	0
315	20230615	135800	88745970	15100	15100	15100	15100	0
316	20230615	135700	88745970	15100	15100	15100	15100	1
317	20230615	135600	88730870	15100	15100	15100	15100	0
318	20230615	135500	88730870	15100	15100	15100	15100	10
319	20230615	135400	88579870	15100	15100	15100	15100	0
320	20230615	135300	88579870	15100	15100	15100	15100	3
321	20230615	135200	88534570	15100	15100	15100	15100	0
322	20230615	135100	88534570	15100	15100	15100	15100	0
323	20230615	135000	88534570	15100	15100	15100	15100	202
324	20230615	134900	85484370	15100	15100	15100	15100	0
325	20230615	134800	85484370	15100	15100	15100	15100	0
326	20230615	134700	85484370	15100	15100	15100	15100	0
327	20230615	134600	85484370	15100	15100	15100	15100	3
328	20230615	134500	85439070	15100	15100	15100	15100	0
329	20230615	134400	85439070	15100	15100	15100	15100	0
330	20230615	134300	85439070	15100	15100	15100	15100	0
331	20230615	134200	85439070	15100	15100	15100	15100	3
332	20230615	134100	85393770	15100	15100	15100	15100	0
333	20230615	134000	85393770	15100	15100	15100	15100	0
334	20230615	133900	85393770	15100	15090	15100	15090	100
335	20230615	133800	83884100	15070	15070	15070	15070	0
336	20230615	133700	83884100	15070	15070	15070	15070	0
337	20230615	133600	83884100	15070	15070	15070	15070	0
338	20230615	133500	83884100	15070	15070	15070	15070	0
339	20230615	133400	83884100	15070	15070	15070	15070	0
340	20230615	133300	83884100	15070	15070	15070	15070	0
341	20230615	133200	83884100	15070	15070	15070	15070	0
342	20230615	133100	83884100	15070	15070	15070	15070	0
343	20230615	133000	83884100	15070	15070	15070	15070	0
344	20230615	132900	83884100	15070	15070	15070	15070	2
345	20230615	132800	83853960	15070	15070	15070	15070	0
346	20230615	132700	83853960	15070	15070	15070	15070	0
347	20230615	132600	83853960	15070	15070	15070	15070	1
348	20230615	132500	83838890	15060	15060	15060	15060	0
349	20230615	132400	83838890	15060	15060	15060	15060	0
350	20230615	132300	83838890	15060	15060	15060	15060	0
351	20230615	132200	83838890	15060	15060	15060	15060	7
352	20230615	132100	83733470	15080	15080	15080	15080	1
353	20230615	132000	83718390	15080	15080	15080	15080	0
354	20230615	131900	83718390	15080	15080	15080	15080	5
355	20230615	131800	83642990	15090	15090	15090	15090	0
356	20230615	131700	83642990	15090	15100	15100	15090	13
357	20230615	131600	83446790	15080	15080	15080	15080	0
358	20230615	131500	83446790	15080	15080	15080	15080	19
359	20230615	131400	83160270	15070	15070	15070	15070	1
360	20230615	131300	83145200	15070	15070	15070	15070	0
361	20230615	131200	83145200	15070	15070	15070	15070	0
362	20230615	131100	83145200	15070	15070	15070	15070	1
363	20230615	131000	83130130	15070	15070	15070	15070	0
364	20230615	130900	83130130	15070	15070	15070	15070	1
365	20230615	130800	83115060	15080	15080	15080	15080	0
366	20230615	130700	83115060	15080	15080	15080	15080	0
367	20230615	130600	83115060	15080	15080	15080	15080	2
368	20230615	130500	83084900	15080	15080	15080	15080	0
369	20230615	130400	83084900	15080	15080	15080	15080	0
370	20230615	130300	83084900	15080	15080	15080	15080	1
371	20230615	130200	83069820	15080	15080	15080	15080	0
372	20230615	130100	83069820	15080	15080	15080	15080	28
373	20230615	130000	82647580	15090	15090	15090	15090	0
374	20230615	125900	82647580	15090	15090	15090	15090	2
375	20230615	125800	82617400	15090	15090	15090	15090	5
376	20230615	125700	82541950	15080	15080	15080	15080	0
377	20230615	125600	82541950	15080	15080	15080	15080	0
378	20230615	125500	82541950	15080	15080	15080	15080	0
379	20230615	125400	82541950	15080	15080	15080	15080	0
380	20230615	125300	82541950	15080	15080	15080	15080	0
381	20230615	125200	82541950	15080	15080	15080	15080	0
382	20230615	125100	82541950	15080	15080	15080	15080	0
383	20230615	125000	82541950	15080	15080	15080	15080	0
384	20230615	124900	82541950	15080	15080	15080	15080	0
385	20230615	124800	82541950	15080	15080	15080	15080	0
386	20230615	124700	82541950	15080	15080	15080	15080	0
387	20230615	124600	82541950	15080	15080	15080	15080	1
388	20230615	124500	82526870	15090	15090	15090	15090	1
389	20230615	124400	82511780	15090	15090	15090	15090	0
390	20230615	124300	82511780	15090	15090	15090	15090	0
391	20230615	124200	82511780	15090	15090	15090	15090	1
392	20230615	124100	82496690	15080	15080	15080	15080	0
393	20230615	124000	82496690	15080	15080	15080	15080	0
394	20230615	123900	82496690	15080	15080	15080	15080	0
395	20230615	123800	82496690	15080	15080	15080	15080	0
396	20230615	123700	82496690	15080	15080	15080	15080	0
397	20230615	123600	82496690	15080	15080	15080	15080	0
398	20230615	123500	82496690	15080	15080	15080	15080	0
399	20230615	123400	82496690	15080	15080	15080	15080	0
400	20230615	123300	82496690	15080	15080	15080	15080	0
401	20230615	123200	82496690	15080	15080	15080	15080	0
402	20230615	123100	82496690	15080	15080	15080	15080	0
403	20230615	123000	82496690	15080	15080	15080	15080	0
404	20230615	122900	82496690	15080	15080	15080	15080	0
405	20230615	122800	82496690	15080	15080	15080	15080	0
406	20230615	122700	82496690	15080	15080	15080	15080	0
407	20230615	122600	82496690	15080	15080	15080	15080	0
408	20230615	122500	82496690	15080	15080	15080	15080	0
409	20230615	122400	82496690	15080	15080	15080	15080	10
410	20230615	122300	82345890	15090	15090	15090	15090	2
411	20230615	122200	82315710	15090	15090	15090	15090	5
412	20230615	122100	82240260	15080	15080	15080	15080	10
413	20230615	122000	82089460	15090	15100	15100	15090	12
414	20230615	121900	81908360	15100	15100	15100	15100	0
415	20230615	121800	81908360	15100	15100	15100	15100	0
416	20230615	121700	81908360	15100	15100	15100	15100	0
417	20230615	121600	81908360	15100	15100	15100	15100	3
418	20230615	121500	81863060	15100	15100	15100	15100	0
419	20230615	121400	81863060	15100	15100	15100	15100	0
420	20230615	121300	81863060	15100	15100	15100	15100	0
421	20230615	121200	81863060	15100	15100	15100	15100	2
422	20230615	121100	81832860	15100	15100	15100	15100	0
423	20230615	121000	81832860	15100	15100	15100	15100	0
424	20230615	120900	81832860	15100	15100	15100	15100	1
425	20230615	120800	81817760	15090	15090	15090	15090	0
426	20230615	120700	81817760	15090	15090	15090	15090	49
427	20230615	120600	81078350	15100	15100	15100	15100	0
428	20230615	120500	81078350	15100	15100	15100	15100	3
429	20230615	120400	81033050	15100	15100	15100	15100	0
430	20230615	120300	81033050	15100	15100	15100	15100	0
431	20230615	120200	81033050	15100	15100	15100	15100	2
432	20230615	120100	81002850	15100	15100	15100	15100	25
433	20230615	120000	80625350	15120	15120	15120	15120	0
434	20230615	115900	80625350	15120	15120	15120	15120	6
435	20230615	115800	80534630	15120	15120	15120	15120	1
436	20230615	115700	80519510	15120	15120	15120	15120	0
437	20230615	115600	80519510	15120	15120	15120	15120	0
438	20230615	115500	80519510	15120	15120	15120	15120	0
439	20230615	115400	80519510	15120	15120	15120	15120	2
440	20230615	115300	80489270	15120	15120	15120	15120	0
441	20230615	115200	80489270	15120	15120	15120	15120	0
442	20230615	115100	80489270	15120	15120	15120	15120	1
443	20230615	115000	80474150	15120	15120	15120	15120	0
444	20230615	114900	80474150	15120	15120	15120	15120	0
445	20230615	114800	80474150	15120	15120	15120	15120	0
446	20230615	114700	80474150	15120	15120	15120	15120	3
447	20230615	114600	80428790	15120	15120	15120	15120	0
448	20230615	114500	80428790	15120	15120	15120	15120	0
449	20230615	114400	80428790	15120	15120	15120	15120	3
450	20230615	114300	80383430	15120	15120	15120	15120	0
451	20230615	114200	80383430	15120	15120	15120	15120	0
452	20230615	114100	80383430	15120	15120	15120	15120	0
453	20230615	114000	80383430	15120	15120	15120	15120	1
454	20230615	113900	80368310	15100	15100	15100	15100	0
455	20230615	113800	80368310	15100	15100	15100	15100	0
456	20230615	113700	80368310	15100	15100	15100	15100	0
457	20230615	113600	80368310	15100	15100	15100	15100	0
458	20230615	113500	80368310	15100	15100	15100	15100	0
459	20230615	113400	80368310	15100	15100	15100	15100	0
460	20230615	113300	80368310	15100	15100	15100	15100	0
461	20230615	113200	80368310	15100	15100	15100	15100	0
462	20230615	113100	80368310	15100	15100	15100	15100	0
463	20230615	113000	80368310	15100	15100	15100	15100	0
464	20230615	112900	80368310	15100	15100	15100	15100	0
465	20230615	112800	80368310	15100	15100	15100	15100	0
466	20230615	112700	80368310	15100	15100	15100	15100	0
467	20230615	112600	80368310	15100	15100	15100	15100	0
468	20230615	112500	80368310	15100	15100	15100	15100	0
469	20230615	112400	80368310	15100	15100	15100	15100	0
470	20230615	112300	80368310	15100	15100	15100	15100	0
471	20230615	112200	80368310	15100	15100	15100	15100	0
472	20230615	112100	80368310	15100	15100	15100	15100	0
473	20230615	112000	80368310	15100	15100	15100	15100	0
474	20230615	111900	80368310	15100	15100	15100	15100	0
475	20230615	111800	80368310	15100	15100	15100	15100	0
476	20230615	111700	80368310	15100	15100	15100	15100	5
477	20230615	111600	80292810	15100	15100	15100	15100	1300
478	20230615	111500	60662810	15100	15100	15100	15100	698
479	20230615	111400	50123010	15100	15100	15100	15100	0
480	20230615	111300	50123010	15100	15100	15100	15100	0
481	20230615	111200	50123010	15100	15100	15100	15100	0
482	20230615	111100	50123010	15100	15100	15100	15100	0
483	20230615	111000	50123010	15100	15100	15100	15100	0
484	20230615	110900	50123010	15100	15100	15100	15100	0
485	20230615	110800	50123010	15100	15100	15100	15100	3
486	20230615	110700	50077710	15100	15100	15100	15100	1667
487	20230615	110600	24906010	15100	15100	15100	15100	0
488	20230615	110500	24906010	15100	15100	15100	15100	0
489	20230615	110400	24906010	15100	15110	15110	15100	163
490	20230615	110300	22444680	15110	15110	15110	15110	0
491	20230615	110200	22444680	15110	15110	15110	15110	0
492	20230615	110100	22444680	15110	15110	15110	15110	2
493	20230615	110000	22414460	15110	15110	15110	15110	48
494	20230615	105900	21689180	15110	15110	15110	15110	0
495	20230615	105800	21689180	15110	15110	15110	15110	100
496	20230615	105700	20178180	15110	15110	15110	15110	0
497	20230615	105600	20178180	15110	15110	15110	15110	0
498	20230615	105500	20178180	15110	15110	15110	15110	0
499	20230615	105400	20178180	15110	15130	15130	15110	54
500	20230615	105300	19361700	15170	15170	15170	15170	1
501	20230615	105200	19346530	15170	15170	15170	15170	0
502	20230615	105100	19346530	15170	15170	15170	15170	0
503	20230615	105000	19346530	15170	15170	15170	15170	3
504	20230615	104900	19301020	15170	15180	15180	15170	2
505	20230615	104800	19270670	15180	15180	15180	15180	0
506	20230615	104700	19270670	15180	15180	15180	15180	0
507	20230615	104600	19270670	15180	15180	15180	15180	1
508	20230615	104500	19255490	15180	15180	15180	15180	0
509	20230615	104400	19255490	15180	15180	15180	15180	0
510	20230615	104300	19255490	15180	15180	15180	15180	0
511	20230615	104200	19255490	15180	15180	15180	15180	3
512	20230615	104100	19209950	15180	15180	15180	15180	0
513	20230615	104000	19209950	15180	15180	15180	15180	0
514	20230615	103900	19209950	15180	15180	15180	15180	3
515	20230615	103800	19164410	15180	15180	15180	15180	0
516	20230615	103700	19164410	15180	15180	15180	15180	0
517	20230615	103600	19164410	15180	15180	15180	15180	0
518	20230615	103500	19164410	15180	15180	15180	15180	3
519	20230615	103400	19118870	15180	15180	15180	15180	1
520	20230615	103300	19103690	15170	15170	15170	15170	0
521	20230615	103200	19103690	15170	15170	15170	15170	2
522	20230615	103100	19073350	15170	15170	15170	15170	0
523	20230615	103000	19073350	15170	15170	15170	15170	0
524	20230615	102900	19073350	15170	15170	15170	15170	1
525	20230615	102800	19058180	15160	15170	15170	15160	40
526	20230615	102700	18451400	15110	15110	15110	15110	15
527	20230615	102600	18224750	15170	15120	15170	15120	10
528	20230615	102500	18073500	15130	15130	15130	15130	0
529	20230615	102400	18073500	15130	15130	15130	15130	6
530	20230615	102300	17982720	15170	15170	15170	15170	0
531	20230615	102200	17982720	15170	15170	15170	15170	0
532	20230615	102100	17982720	15170	15170	15170	15170	1
533	20230615	102000	17967550	15190	15190	15190	15190	0
534	20230615	101900	17967550	15190	15190	15190	15190	0
535	20230615	101800	17967550	15190	15190	15190	15190	0
536	20230615	101700	17967550	15190	15190	15190	15190	2
537	20230615	101600	17937170	15190	15190	15190	15190	0
538	20230615	101500	17937170	15190	15190	15190	15190	0
539	20230615	101400	17937170	15190	15190	15190	15190	1
540	20230615	101300	17921980	15190	15190	15190	15190	0
541	20230615	101200	17921980	15190	15190	15190	15190	0
542	20230615	101100	17921980	15190	15190	15190	15190	0
543	20230615	101000	17921980	15190	15190	15190	15190	1
544	20230615	100900	17906790	15190	15190	15190	15190	0
545	20230615	100800	17906790	15190	15190	15190	15190	49
546	20230615	100700	17162480	15190	15190	15190	15190	1
547	20230615	100600	17147290	15120	15120	15120	15120	0
548	20230615	100500	17147290	15120	15120	15120	15120	0
549	20230615	100400	17147290	15120	15120	15120	15120	0
550	20230615	100300	17147290	15120	15120	15120	15120	0
551	20230615	100200	17147290	15120	15120	15120	15120	0
552	20230615	100100	17147290	15120	15120	15120	15120	0
553	20230615	100000	17147290	15120	15120	15120	15120	0
554	20230615	095900	17147290	15120	15120	15120	15120	0
555	20230615	095800	17147290	15120	15120	15120	15120	0
556	20230615	095700	17147290	15120	15120	15120	15120	0
557	20230615	095600	17147290	15120	15120	15120	15120	0
558	20230615	095500	17147290	15120	15120	15120	15120	0
559	20230615	095400	17147290	15120	15120	15120	15120	0
560	20230615	095300	17147290	15120	15120	15120	15120	0
561	20230615	095200	17147290	15120	15130	15130	15120	10
562	20230615	095100	16996080	15110	15110	15110	15110	0
563	20230615	095000	16996080	15110	15110	15110	15110	0
564	20230615	094900	16996080	15110	15110	15110	15110	0
565	20230615	094800	16996080	15110	15110	15110	15110	0
566	20230615	094700	16996080	15110	15110	15110	15110	0
567	20230615	094600	16996080	15110	15110	15110	15110	0
568	20230615	094500	16996080	15110	15110	15110	15110	46
569	20230615	094400	16301020	15110	15110	15110	15110	0
570	20230615	094300	16301020	15110	15110	15110	15110	0
571	20230615	094200	16301020	15110	15110	15110	15110	0
572	20230615	094100	16301020	15110	15110	15110	15110	0
573	20230615	094000	16301020	15110	15110	15110	15110	10
574	20230615	093900	16149920	15110	15110	15110	15110	0
575	20230615	093800	16149920	15110	15110	15110	15110	0
576	20230615	093700	16149920	15110	15110	15110	15110	0
577	20230615	093600	16149920	15110	15110	15110	15110	0
578	20230615	093500	16149920	15110	15110	15110	15110	5
579	20230615	093400	16074370	15110	15110	15110	15110	0
580	20230615	093300	16074370	15110	15110	15110	15110	0
581	20230615	093200	16074370	15110	15110	15110	15110	0
582	20230615	093100	16074370	15110	15110	15110	15110	0
583	20230615	093000	16074370	15110	15110	15110	15110	0
584	20230615	092900	16074370	15110	15110	15110	15110	58
585	20230615	092800	15197990	15130	15110	15130	15110	290
586	20230615	092700	10811590	15120	15120	15120	15120	0
587	20230615	092600	10811590	15120	15120	15120	15120	0
588	20230615	092500	10811590	15120	15120	15120	15120	0
589	20230615	092400	10811590	15120	15090	15120	15090	527
590	20230615	092300	2847220	15100	15100	15100	15100	0
591	20230615	092200	2847220	15100	15100	15100	15100	33
592	20230615	092100	2348920	15100	15100	15100	15100	0
593	20230615	092000	2348920	15100	15100	15100	15100	0
594	20230615	091900	2348920	15100	15100	15100	15100	0
595	20230615	091800	2348920	15100	15100	15100	15100	1
596	20230615	091700	2333820	15050	15050	15050	15050	0
597	20230615	091600	2333820	15050	15050	15050	15050	0
598	20230615	091500	2333820	15050	15050	15050	15050	0
599	20230615	091400	2333820	15050	15050	15050	15050	0
600	20230615	091300	2333820	15050	15050	15050	15050	0
601	20230615	091200	2333820	15050	15060	15060	15050	31
602	20230615	091100	1867250	15050	15050	15050	15050	0
603	20230615	091000	1867250	15050	15050	15050	15050	0
604	20230615	090900	1867250	15050	15070	15070	15050	60
605	20230615	090800	964220	15100	15100	15100	15100	0
606	20230615	090700	964220	15100	15100	15100	15100	0
607	20230615	090600	964220	15100	15100	15100	15100	0
608	20230615	090500	964220	15100	15100	15100	15100	0
609	20230615	090400	964220	15100	15100	15100	15100	0
610	20230615	090300	964220	15100	15100	15100	15100	0
611	20230615	090200	964220	15100	15100	15100	15100	6
612	20230615	090100	873620	15050	15080	15080	15050	38
613	20230615	090000	301600	15080	15080	15080	15080	20