KissMeData/149950/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	203500	268842340	15670	15670	15670	15670	958
3	20230620	203400	268842340	15670	15670	15670	15670	0
4	20230620	203300	268842340	15670	15670	15670	15670	0
5	20230620	203200	268842340	15670	15670	15670	15670	0
6	20230620	203100	268842340	15670	15670	15670	15670	0
7	20230620	203000	268842340	15670	15670	15670	15670	0
8	20230620	202900	268842340	15670	15670	15670	15670	0
9	20230620	202800	268842340	15670	15670	15670	15670	0
10	20230620	202700	268842340	15670	15670	15670	15670	0
11	20230620	202600	268842340	15670	15670	15670	15670	0
12	20230620	202500	268842340	15670	15670	15670	15670	0
13	20230620	202400	268842340	15670	15670	15670	15670	0
14	20230620	202300	268842340	15670	15670	15670	15670	0
15	20230620	202200	268842340	15670	15670	15670	15670	0
16	20230620	202100	268842340	15670	15670	15670	15670	0
17	20230620	202000	268842340	15670	15670	15670	15670	0
18	20230620	201900	268842340	15670	15670	15670	15670	0
19	20230620	201800	268842340	15670	15670	15670	15670	0
20	20230620	201700	268842340	15670	15670	15670	15670	0
21	20230620	201600	268842340	15670	15670	15670	15670	0
22	20230620	201500	268842340	15670	15670	15670	15670	0
23	20230620	201400	268842340	15670	15670	15670	15670	0
24	20230620	201300	268842340	15670	15670	15670	15670	0
25	20230620	201200	268842340	15670	15670	15670	15670	0
26	20230620	201100	268842340	15670	15670	15670	15670	0
27	20230620	201000	268842340	15670	15670	15670	15670	0
28	20230620	200900	268842340	15670	15670	15670	15670	0
29	20230620	200800	268842340	15670	15670	15670	15670	0
30	20230620	200700	268842340	15670	15670	15670	15670	0
31	20230620	200600	268842340	15670	15670	15670	15670	0
32	20230620	200500	268842340	15670	15670	15670	15670	958
33	20230620	200400	268842340	15670	15670	15670	15670	0
34	20230620	200300	268842340	15670	15670	15670	15670	0
35	20230620	200200	268842340	15670	15670	15670	15670	0
36	20230620	200100	268842340	15670	15670	15670	15670	0
37	20230620	200000	268842340	15670	15670	15670	15670	0
38	20230620	195900	268842340	15670	15670	15670	15670	0
39	20230620	195800	268842340	15670	15670	15670	15670	0
40	20230620	195700	268842340	15670	15670	15670	15670	0
41	20230620	195600	268842340	15670	15670	15670	15670	0
42	20230620	195500	268842340	15670	15670	15670	15670	0
43	20230620	195400	268842340	15670	15670	15670	15670	0
44	20230620	195300	268842340	15670	15670	15670	15670	0
45	20230620	195200	268842340	15670	15670	15670	15670	0
46	20230620	195100	268842340	15670	15670	15670	15670	0
47	20230620	195000	268842340	15670	15670	15670	15670	0
48	20230620	194900	268842340	15670	15670	15670	15670	0
49	20230620	194800	268842340	15670	15670	15670	15670	0
50	20230620	194700	268842340	15670	15670	15670	15670	0
51	20230620	194600	268842340	15670	15670	15670	15670	0
52	20230620	194500	268842340	15670	15670	15670	15670	0
53	20230620	194400	268842340	15670	15670	15670	15670	0
54	20230620	194300	268842340	15670	15670	15670	15670	0
55	20230620	194200	268842340	15670	15670	15670	15670	0
56	20230620	194100	268842340	15670	15670	15670	15670	0
57	20230620	194000	268842340	15670	15670	15670	15670	0
58	20230620	193900	268842340	15670	15670	15670	15670	0
59	20230620	193800	268842340	15670	15670	15670	15670	0
60	20230620	193700	268842340	15670	15670	15670	15670	0
61	20230620	193600	268842340	15670	15670	15670	15670	0
62	20230620	193500	268842340	15670	15670	15670	15670	958
63	20230620	193400	268842340	15670	15670	15670	15670	0
64	20230620	193300	268842340	15670	15670	15670	15670	0
65	20230620	193200	268842340	15670	15670	15670	15670	0
66	20230620	193100	268842340	15670	15670	15670	15670	0
67	20230620	193000	268842340	15670	15670	15670	15670	0
68	20230620	192900	268842340	15670	15670	15670	15670	0
69	20230620	192800	268842340	15670	15670	15670	15670	0
70	20230620	192700	268842340	15670	15670	15670	15670	0
71	20230620	192600	268842340	15670	15670	15670	15670	0
72	20230620	192500	268842340	15670	15670	15670	15670	0
73	20230620	192400	268842340	15670	15670	15670	15670	0
74	20230620	192300	268842340	15670	15670	15670	15670	0
75	20230620	192200	268842340	15670	15670	15670	15670	0
76	20230620	192100	268842340	15670	15670	15670	15670	0
77	20230620	192000	268842340	15670	15670	15670	15670	0
78	20230620	191900	268842340	15670	15670	15670	15670	0
79	20230620	191800	268842340	15670	15670	15670	15670	0
80	20230620	191700	268842340	15670	15670	15670	15670	0
81	20230620	191600	268842340	15670	15670	15670	15670	0
82	20230620	191500	268842340	15670	15670	15670	15670	0
83	20230620	191400	268842340	15670	15670	15670	15670	0
84	20230620	191300	268842340	15670	15670	15670	15670	0
85	20230620	191200	268842340	15670	15670	15670	15670	0
86	20230620	191100	268842340	15670	15670	15670	15670	0
87	20230620	191000	268842340	15670	15670	15670	15670	0
88	20230620	190900	268842340	15670	15670	15670	15670	0
89	20230620	190800	268842340	15670	15670	15670	15670	0
90	20230620	190700	268842340	15670	15670	15670	15670	0
91	20230620	190600	268842340	15670	15670	15670	15670	0
92	20230620	190500	268842340	15670	15670	15670	15670	958
93	20230620	190400	268842340	15670	15670	15670	15670	0
94	20230620	190300	268842340	15670	15670	15670	15670	0
95	20230620	190200	268842340	15670	15670	15670	15670	0
96	20230620	190100	268842340	15670	15670	15670	15670	0
97	20230620	190000	268842340	15670	15670	15670	15670	0
98	20230620	185900	268842340	15670	15670	15670	15670	0
99	20230620	185800	268842340	15670	15670	15670	15670	0
100	20230620	185700	268842340	15670	15670	15670	15670	0
101	20230620	185600	268842340	15670	15670	15670	15670	0
102	20230620	185500	268842340	15670	15670	15670	15670	0
103	20230620	185400	268842340	15670	15670	15670	15670	0
104	20230620	185300	268842340	15670	15670	15670	15670	0
105	20230620	185200	268842340	15670	15670	15670	15670	0
106	20230620	185100	268842340	15670	15670	15670	15670	0
107	20230620	185000	268842340	15670	15670	15670	15670	0
108	20230620	184900	268842340	15670	15670	15670	15670	0
109	20230620	184800	268842340	15670	15670	15670	15670	0
110	20230620	184700	268842340	15670	15670	15670	15670	0
111	20230620	184600	268842340	15670	15670	15670	15670	0
112	20230620	184500	268842340	15670	15670	15670	15670	0
113	20230620	184400	268842340	15670	15670	15670	15670	0
114	20230620	184300	268842340	15670	15670	15670	15670	0
115	20230620	184200	268842340	15670	15670	15670	15670	0
116	20230620	184100	268842340	15670	15670	15670	15670	0
117	20230620	184000	268842340	15670	15670	15670	15670	0
118	20230620	183900	268842340	15670	15670	15670	15670	0
119	20230620	183800	268842340	15670	15670	15670	15670	0
120	20230620	183700	268842340	15670	15670	15670	15670	0
121	20230620	183600	268842340	15670	15670	15670	15670	0
122	20230620	183500	268842340	15670	15670	15670	15670	958
123	20230620	183400	268842340	15670	15670	15670	15670	0
124	20230620	183300	268842340	15670	15670	15670	15670	0
125	20230620	183200	268842340	15670	15670	15670	15670	0
126	20230620	183100	268842340	15670	15670	15670	15670	0
127	20230620	183000	268842340	15670	15670	15670	15670	0
128	20230620	182900	268842340	15670	15670	15670	15670	0
129	20230620	182800	268842340	15670	15670	15670	15670	0
130	20230620	182700	268842340	15670	15670	15670	15670	0
131	20230620	182600	268842340	15670	15670	15670	15670	0
132	20230620	182500	268842340	15670	15670	15670	15670	0
133	20230620	182400	268842340	15670	15670	15670	15670	0
134	20230620	182300	268842340	15670	15670	15670	15670	0
135	20230620	182200	268842340	15670	15670	15670	15670	0
136	20230620	182100	268842340	15670	15670	15670	15670	0
137	20230620	182000	268842340	15670	15670	15670	15670	0
138	20230620	181900	268842340	15670	15670	15670	15670	0
139	20230620	181800	268842340	15670	15670	15670	15670	0
140	20230620	181700	268842340	15670	15670	15670	15670	0
141	20230620	181600	268842340	15670	15670	15670	15670	0
142	20230620	181500	268842340	15670	15670	15670	15670	0
143	20230620	181400	268842340	15670	15670	15670	15670	0
144	20230620	181300	268842340	15670	15670	15670	15670	0
145	20230620	181200	268842340	15670	15670	15670	15670	0
146	20230620	181100	268842340	15670	15670	15670	15670	0
147	20230620	181000	268842340	15670	15670	15670	15670	0
148	20230620	180900	268842340	15670	15670	15670	15670	0
149	20230620	180800	268842340	15670	15670	15670	15670	0
150	20230620	180700	268842340	15670	15670	15670	15670	0
151	20230620	180600	268842340	15670	15670	15670	15670	0
152	20230620	180500	268842340	15670	15670	15670	15670	958
153	20230620	180400	268842340	15670	15670	15670	15670	0
154	20230620	180300	268842340	15670	15670	15670	15670	0
155	20230620	180200	268842340	15670	15670	15670	15670	0
156	20230620	180100	268842340	15670	15670	15670	15670	0
157	20230620	180000	268842340	15670	15670	15670	15670	0
158	20230620	175900	268842340	15670	15670	15670	15670	0
159	20230620	175800	268842340	15670	15670	15670	15670	0
160	20230620	175700	268842340	15670	15670	15670	15670	0
161	20230620	175600	268842340	15670	15670	15670	15670	0
162	20230620	175500	268842340	15670	15670	15670	15670	0
163	20230620	175400	268842340	15670	15670	15670	15670	0
164	20230620	175300	268842340	15670	15670	15670	15670	0
165	20230620	175200	268842340	15670	15670	15670	15670	0
166	20230620	175100	268842340	15670	15670	15670	15670	0
167	20230620	175000	268842340	15670	15670	15670	15670	0
168	20230620	174900	268842340	15670	15670	15670	15670	0
169	20230620	174800	268842340	15670	15670	15670	15670	0
170	20230620	174700	268842340	15670	15670	15670	15670	0
171	20230620	174600	268842340	15670	15670	15670	15670	0
172	20230620	174500	268842340	15670	15670	15670	15670	0
173	20230620	174400	268842340	15670	15670	15670	15670	0
174	20230620	174300	268842340	15670	15670	15670	15670	0
175	20230620	174200	268842340	15670	15670	15670	15670	0
176	20230620	174100	268842340	15670	15670	15670	15670	0
177	20230620	174000	268842340	15670	15670	15670	15670	0
178	20230620	173900	268842340	15670	15670	15670	15670	0
179	20230620	173800	268842340	15670	15670	15670	15670	0
180	20230620	173700	268842340	15670	15670	15670	15670	0
181	20230620	173600	268842340	15670	15670	15670	15670	0
182	20230620	173500	268842340	15670	15670	15670	15670	958
183	20230620	173400	268842340	15670	15670	15670	15670	0
184	20230620	173300	268842340	15670	15670	15670	15670	0
185	20230620	173200	268842340	15670	15670	15670	15670	0
186	20230620	173100	268842340	15670	15670	15670	15670	0
187	20230620	173000	268842340	15670	15670	15670	15670	0
188	20230620	172900	268842340	15670	15670	15670	15670	0
189	20230620	172800	268842340	15670	15670	15670	15670	0
190	20230620	172700	268842340	15670	15670	15670	15670	0
191	20230620	172600	268842340	15670	15670	15670	15670	0
192	20230620	172500	268842340	15670	15670	15670	15670	0
193	20230620	172400	268842340	15670	15670	15670	15670	0
194	20230620	172300	268842340	15670	15670	15670	15670	0
195	20230620	172200	268842340	15670	15670	15670	15670	0
196	20230620	172100	268842340	15670	15670	15670	15670	0
197	20230620	172000	268842340	15670	15670	15670	15670	0
198	20230620	171900	268842340	15670	15670	15670	15670	0
199	20230620	171800	268842340	15670	15670	15670	15670	0
200	20230620	171700	268842340	15670	15670	15670	15670	0
201	20230620	171600	268842340	15670	15670	15670	15670	0
202	20230620	171500	268842340	15670	15670	15670	15670	0
203	20230620	171400	268842340	15670	15670	15670	15670	0
204	20230620	171300	268842340	15670	15670	15670	15670	0
205	20230620	171200	268842340	15670	15670	15670	15670	0
206	20230620	171100	268842340	15670	15670	15670	15670	0
207	20230620	171000	268842340	15670	15670	15670	15670	0
208	20230620	170900	268842340	15670	15670	15670	15670	0
209	20230620	170800	268842340	15670	15670	15670	15670	0
210	20230620	170700	268842340	15670	15670	15670	15670	0
211	20230620	170600	268842340	15670	15670	15670	15670	0
212	20230620	170500	268842340	15670	15670	15670	15670	958
213	20230620	170400	268842340	15670	15670	15670	15670	0
214	20230620	170300	268842340	15670	15670	15670	15670	0
215	20230620	170200	268842340	15670	15670	15670	15670	0
216	20230620	170100	268842340	15670	15670	15670	15670	0
217	20230620	170000	268842340	15670	15670	15670	15670	0
218	20230620	165900	268842340	15670	15670	15670	15670	0
219	20230620	165800	268842340	15670	15670	15670	15670	0
220	20230620	165700	268842340	15670	15670	15670	15670	0
221	20230620	165600	268842340	15670	15670	15670	15670	0
222	20230620	165500	268842340	15670	15670	15670	15670	0
223	20230620	165400	268842340	15670	15670	15670	15670	0
224	20230620	165300	268842340	15670	15670	15670	15670	0
225	20230620	165200	268842340	15670	15670	15670	15670	0
226	20230620	165100	268842340	15670	15670	15670	15670	0
227	20230620	165000	268842340	15670	15670	15670	15670	0
228	20230620	164900	268842340	15670	15670	15670	15670	0
229	20230620	164800	268842340	15670	15670	15670	15670	0
230	20230620	164700	268842340	15670	15670	15670	15670	0
231	20230620	164600	268842340	15670	15670	15670	15670	0
232	20230620	164500	268842340	15670	15670	15670	15670	0
233	20230620	164400	268842340	15670	15670	15670	15670	0
234	20230620	164300	268842340	15670	15670	15670	15670	0
235	20230620	164200	268842340	15670	15670	15670	15670	0
236	20230620	164100	268842340	15670	15670	15670	15670	0
237	20230620	164000	268842340	15670	15670	15670	15670	0
238	20230620	163900	268842340	15670	15670	15670	15670	0
239	20230620	163800	268842340	15670	15670	15670	15670	0
240	20230620	163700	268842340	15670	15670	15670	15670	0
241	20230620	163600	268842340	15670	15670	15670	15670	0
242	20230620	163500	268842340	15670	15670	15670	15670	958
243	20230620	163400	268842340	15670	15670	15670	15670	0
244	20230620	163300	268842340	15670	15670	15670	15670	0
245	20230620	163200	268842340	15670	15670	15670	15670	0
246	20230620	163100	268842340	15670	15670	15670	15670	0
247	20230620	163000	268842340	15670	15670	15670	15670	0
248	20230620	162900	268842340	15670	15670	15670	15670	0
249	20230620	162800	268842340	15670	15670	15670	15670	0
250	20230620	162700	268842340	15670	15670	15670	15670	0
251	20230620	162600	268842340	15670	15670	15670	15670	0
252	20230620	162500	268842340	15670	15670	15670	15670	0
253	20230620	162400	268842340	15670	15670	15670	15670	0
254	20230620	162300	268842340	15670	15670	15670	15670	0
255	20230620	162200	268842340	15670	15670	15670	15670	0
256	20230620	162100	268842340	15670	15670	15670	15670	0
257	20230620	162000	268842340	15670	15670	15670	15670	0
258	20230620	161900	268842340	15670	15670	15670	15670	0
259	20230620	161800	268842340	15670	15670	15670	15670	0
260	20230620	161700	268842340	15670	15670	15670	15670	0
261	20230620	161600	268842340	15670	15670	15670	15670	0
262	20230620	161500	268842340	15670	15670	15670	15670	0
263	20230620	161400	268842340	15670	15670	15670	15670	0
264	20230620	161300	268842340	15670	15670	15670	15670	0
265	20230620	161200	268842340	15670	15670	15670	15670	0
266	20230620	161100	268842340	15670	15670	15670	15670	0
267	20230620	161000	268842340	15670	15670	15670	15670	0
268	20230620	160900	268842340	15670	15670	15670	15670	0
269	20230620	160800	268842340	15670	15670	15670	15670	0
270	20230620	160700	268842340	15670	15670	15670	15670	0
271	20230620	160600	268842340	15670	15670	15670	15670	0
272	20230620	160500	268842340	15670	15670	15670	15670	958
273	20230620	160400	268842340	15670	15670	15670	15670	0
274	20230620	160300	268842340	15670	15670	15670	15670	0
275	20230620	160200	268842340	15670	15670	15670	15670	0
276	20230620	160100	268842340	15670	15670	15670	15670	0
277	20230620	160000	268842340	15670	15670	15670	15670	0
278	20230620	155900	268842340	15670	15670	15670	15670	0
279	20230620	155800	268842340	15670	15670	15670	15670	0
280	20230620	155700	268842340	15670	15670	15670	15670	0
281	20230620	155600	268842340	15670	15670	15670	15670	0
282	20230620	155500	268842340	15670	15670	15670	15670	0
283	20230620	155400	268842340	15670	15670	15670	15670	0
284	20230620	155300	268842340	15670	15670	15670	15670	0
285	20230620	155200	268842340	15670	15670	15670	15670	0
286	20230620	155100	268842340	15670	15670	15670	15670	0
287	20230620	155000	268842340	15670	15670	15670	15670	0
288	20230620	154900	268842340	15670	15670	15670	15670	0
289	20230620	154800	268842340	15670	15670	15670	15670	0
290	20230620	154700	268842340	15670	15670	15670	15670	0
291	20230620	154600	268842340	15670	15670	15670	15670	0
292	20230620	154500	268842340	15670	15670	15670	15670	0
293	20230620	154400	268842340	15670	15670	15670	15670	0
294	20230620	154300	268842340	15670	15670	15670	15670	0
295	20230620	154200	268842340	15670	15670	15670	15670	0
296	20230620	154100	268842340	15670	15670	15670	15670	0
297	20230620	154000	268842340	15670	15670	15670	15670	0
298	20230620	153900	268842340	15670	15670	15670	15670	0
299	20230620	153800	268842340	15670	15670	15670	15670	0
300	20230620	153700	268842340	15670	15670	15670	15670	0
301	20230620	153600	268842340	15670	15670	15670	15670	0
302	20230620	153500	268842340	15670	15670	15670	15670	958
303	20230620	153400	268842340	15670	15670	15670	15670	0
304	20230620	153300	268842340	15670	15670	15670	15670	0
305	20230620	153200	268842340	15670	15670	15670	15670	0
306	20230620	153100	268842340	15670	15670	15670	15670	0
307	20230620	153000	268842340	15670	15670	15670	15670	958
308	20230620	152900	253830480	15770	15770	15770	15770	0
309	20230620	152800	253830480	15770	15770	15770	15770	0
310	20230620	152700	253830480	15770	15770	15770	15770	0
311	20230620	152600	253830480	15770	15770	15770	15770	0
312	20230620	152500	253830480	15770	15770	15770	15770	0
313	20230620	152400	253830480	15770	15770	15770	15770	0
314	20230620	152300	253830480	15770	15770	15770	15770	0
315	20230620	152200	253830480	15770	15770	15770	15770	0
316	20230620	152100	253830480	15770	15770	15770	15770	0
317	20230620	152000	253830480	15770	15770	15770	15770	0
318	20230620	151900	253830480	15770	15770	15770	15770	4
319	20230620	151800	253767400	15770	15770	15770	15770	1
320	20230620	151700	253751630	15720	15720	15720	15720	0
321	20230620	151600	253751630	15720	15720	15720	15720	1
322	20230620	151500	253735910	15660	15660	15660	15660	102
323	20230620	151400	252138590	15720	15720	15720	15720	0
324	20230620	151300	252138590	15720	15720	15720	15720	0
325	20230620	151200	252138590	15720	15720	15720	15720	2
326	20230620	151100	252107150	15690	15690	15690	15690	11
327	20230620	151000	251934560	15690	15690	15690	15690	3
328	20230620	150900	251887490	15690	15720	15720	15690	41
329	20230620	150800	251243060	15720	15720	15720	15720	59
330	20230620	150700	250315580	15710	15710	15710	15710	0
331	20230620	150600	250315580	15710	15710	15710	15710	0
332	20230620	150500	250315580	15710	15710	15710	15710	0
333	20230620	150400	250315580	15710	15710	15710	15710	1
334	20230620	150300	250299870	15650	15650	15650	15650	0
335	20230620	150200	250299870	15650	15650	15650	15650	0
336	20230620	150100	250299870	15650	15650	15650	15650	34
337	20230620	150000	249767770	15640	15640	15640	15640	0
338	20230620	145900	249767770	15640	15640	15640	15640	0
339	20230620	145800	249767770	15640	15640	15640	15640	0
340	20230620	145700	249767770	15640	15640	15640	15640	0
341	20230620	145600	249767770	15640	15640	15640	15640	0
342	20230620	145500	249767770	15640	15640	15640	15640	401
343	20230620	145400	243496130	15660	15660	15660	15660	60
344	20230620	145300	242556530	15650	15650	15650	15650	0
345	20230620	145200	242556530	15650	15650	15650	15650	0
346	20230620	145100	242556530	15650	15650	15650	15650	0
347	20230620	145000	242556530	15650	15650	15650	15650	189
348	20230620	144900	239598680	15640	15640	15640	15640	75
349	20230620	144800	238425680	15650	15650	15650	15650	0
350	20230620	144700	238425680	15650	15650	15650	15650	0
351	20230620	144600	238425680	15650	15650	15650	15650	13
352	20230620	144500	238222230	15640	15640	15640	15640	2
353	20230620	144400	238190950	15650	15650	15650	15650	1
354	20230620	144300	238175300	15650	15650	15650	15650	178
355	20230620	144200	235389600	15650	15650	15650	15650	0
356	20230620	144100	235389600	15650	15650	15650	15650	0
357	20230620	144000	235389600	15650	15650	15650	15650	0
358	20230620	143900	235389600	15650	15650	15650	15650	0
359	20230620	143800	235389600	15650	15650	15650	15650	21
360	20230620	143700	235060950	15660	15660	15660	15660	0
361	20230620	143600	235060950	15660	15660	15660	15660	0
362	20230620	143500	235060950	15660	15660	15660	15660	5
363	20230620	143400	234982650	15660	15660	15660	15660	8
364	20230620	143300	234857370	15660	15660	15660	15660	0
365	20230620	143200	234857370	15660	15660	15660	15660	0
366	20230620	143100	234857370	15660	15660	15660	15660	0
367	20230620	143000	234857370	15660	15660	15660	15660	1
368	20230620	142900	234841710	15660	15660	15660	15660	0
369	20230620	142800	234841710	15660	15660	15660	15660	0
370	20230620	142700	234841710	15660	15660	15660	15660	0
371	20230620	142600	234841710	15660	15660	15660	15660	0
372	20230620	142500	234841710	15660	15660	15660	15660	0
373	20230620	142400	234841710	15660	15660	15660	15660	0
374	20230620	142300	234841710	15660	15660	15660	15660	0
375	20230620	142200	234841710	15660	15660	15660	15660	0
376	20230620	142100	234841710	15660	15660	15660	15660	0
377	20230620	142000	234841710	15660	15660	15660	15660	0
378	20230620	141900	234841710	15660	15660	15660	15660	5
379	20230620	141800	234763410	15660	15660	15660	15660	0
380	20230620	141700	234763410	15660	15660	15660	15660	10
381	20230620	141600	234606810	15660	15660	15660	15660	0
382	20230620	141500	234606810	15660	15660	15660	15660	0
383	20230620	141400	234606810	15660	15660	15660	15660	32
384	20230620	141300	234105690	15700	15700	15700	15700	0
385	20230620	141200	234105690	15700	15700	15700	15700	0
386	20230620	141100	234105690	15700	15700	15700	15700	0
387	20230620	141000	234105690	15700	15700	15700	15700	0
388	20230620	140900	234105690	15700	15700	15700	15700	49
389	20230620	140800	233336390	15720	15720	15720	15720	0
390	20230620	140700	233336390	15720	15720	15720	15720	0
391	20230620	140600	233336390	15720	15720	15720	15720	0
392	20230620	140500	233336390	15720	15720	15720	15720	0
393	20230620	140400	233336390	15720	15720	15720	15720	1
394	20230620	140300	233320670	15720	15720	15720	15720	0
395	20230620	140200	233320670	15720	15720	15720	15720	0
396	20230620	140100	233320670	15720	15720	15720	15720	12
397	20230620	140000	233132030	15720	15720	15720	15720	0
398	20230620	135900	233132030	15720	15720	15720	15720	0
399	20230620	135800	233132030	15720	15720	15720	15720	10
400	20230620	135700	232974830	15700	15700	15700	15700	0
401	20230620	135600	232974830	15700	15700	15700	15700	0
402	20230620	135500	232974830	15700	15700	15700	15700	0
403	20230620	135400	232974830	15700	15700	15700	15700	0
404	20230620	135300	232974830	15700	15700	15700	15700	0
405	20230620	135200	232974830	15700	15700	15700	15700	0
406	20230620	135100	232974830	15700	15700	15700	15700	1
407	20230620	135000	232959130	15720	15720	15720	15720	0
408	20230620	134900	232959130	15720	15720	15720	15720	0
409	20230620	134800	232959130	15720	15720	15720	15720	0
410	20230620	134700	232959130	15720	15720	15720	15720	0
411	20230620	134600	232959130	15720	15720	15720	15720	0
412	20230620	134500	232959130	15720	15720	15720	15720	0
413	20230620	134400	232959130	15720	15720	15720	15720	0
414	20230620	134300	232959130	15720	15720	15720	15720	0
415	20230620	134200	232959130	15720	15720	15720	15720	0
416	20230620	134100	232959130	15720	15720	15720	15720	0
417	20230620	134000	232959130	15720	15720	15720	15720	0
418	20230620	133900	232959130	15720	15720	15720	15720	0
419	20230620	133800	232959130	15720	15720	15720	15720	0
420	20230620	133700	232959130	15720	15720	15720	15720	0
421	20230620	133600	232959130	15720	15720	15720	15720	237
422	20230620	133500	229233490	15730	15730	15730	15730	0
423	20230620	133400	229233490	15730	15730	15730	15730	0
424	20230620	133300	229233490	15730	15730	15730	15730	0
425	20230620	133200	229233490	15730	15730	15730	15730	0
426	20230620	133100	229233490	15730	15730	15730	15730	10
427	20230620	133000	229076190	15730	15730	15730	15730	100
428	20230620	132900	227503190	15730	15730	15730	15730	0
429	20230620	132800	227503190	15730	15730	15730	15730	0
430	20230620	132700	227503190	15730	15730	15730	15730	38
431	20230620	132600	226905450	15790	15790	15790	15790	1
432	20230620	132500	226889660	15790	15790	15790	15790	0
433	20230620	132400	226889660	15790	15790	15790	15790	0
434	20230620	132300	226889660	15790	15790	15790	15790	0
435	20230620	132200	226889660	15790	15790	15790	15790	1
436	20230620	132100	226873870	15720	15720	15720	15720	0
437	20230620	132000	226873870	15720	15720	15720	15720	0
438	20230620	131900	226873870	15720	15720	15720	15720	1
439	20230620	131800	226858150	15790	15790	15790	15790	1
440	20230620	131700	226842360	15790	15790	15790	15790	0
441	20230620	131600	226842360	15790	15780	15790	15730	3
442	20230620	131500	226795060	15730	15710	15730	15710	300
443	20230620	131400	222076100	15730	15730	15730	15730	0
444	20230620	131300	222076100	15730	15730	15730	15730	0
445	20230620	131200	222076100	15730	15730	15730	15730	0
446	20230620	131100	222076100	15730	15730	15730	15730	0
447	20230620	131000	222076100	15730	15730	15730	15730	2
448	20230620	130900	222044640	15660	15660	15660	15660	1692
449	20230620	130800	195547920	15640	15640	15640	15640	0
450	20230620	130700	195547920	15640	15640	15640	15640	0
451	20230620	130600	195547920	15640	15640	15640	15640	0
452	20230620	130500	195547920	15640	15640	15640	15640	10
453	20230620	130400	195391520	15640	15640	15640	15640	0
454	20230620	130300	195391520	15640	15640	15640	15640	0
455	20230620	130200	195391520	15640	15640	15640	15640	0
456	20230620	130100	195391520	15640	15640	15640	15640	0
457	20230620	130000	195391520	15640	15640	15640	15640	1
458	20230620	125900	195375880	15620	15620	15620	15620	39
459	20230620	125800	194766700	15620	15620	15620	15620	1
460	20230620	125700	194751080	15620	15620	15620	15620	0
461	20230620	125600	194751080	15620	15620	15620	15620	11
462	20230620	125500	194579260	15620	15620	15620	15620	40
463	20230620	125400	193954460	15640	15640	15640	15640	0
464	20230620	125300	193954460	15640	15640	15640	15640	17
465	20230620	125200	193688580	15640	15640	15640	15640	4
466	20230620	125100	193626020	15640	15640	15640	15640	0
467	20230620	125000	193626020	15640	15640	15640	15640	0
468	20230620	124900	193626020	15640	15640	15640	15640	192
469	20230620	124800	190623140	15610	15600	15610	15600	987
470	20230620	124700	175225190	15600	15600	15600	15600	0
471	20230620	124600	175225190	15600	15610	15610	15600	209
472	20230620	124500	171963790	15610	15610	15610	15610	0
473	20230620	124400	171963790	15610	15610	15610	15610	9
474	20230620	124300	171823300	15600	15600	15600	15600	0
475	20230620	124200	171823300	15600	15600	15600	15600	395
476	20230620	124100	165661300	15600	15610	15610	15600	669
477	20230620	124000	155224330	15610	15610	15610	15610	0
478	20230620	123900	155224330	15610	15610	15610	15610	0
479	20230620	123800	155224330	15610	15610	15610	15610	0
480	20230620	123700	155224330	15610	15610	15610	15610	0
481	20230620	123600	155224330	15610	15610	15610	15610	0
482	20230620	123500	155224330	15610	15610	15610	15610	0
483	20230620	123400	155224330	15610	15630	15630	15610	499
484	20230620	123300	147433010	15630	15630	15630	15630	21
485	20230620	123200	147104780	15640	15640	15640	15640	2
486	20230620	123100	147073500	15640	15640	15640	15630	109
487	20230620	123000	145368770	15630	15630	15630	15630	0
488	20230620	122900	145368770	15630	15630	15630	15630	0
489	20230620	122800	145368770	15630	15630	15630	15630	3
490	20230620	122700	145321880	15630	15630	15630	15630	3
491	20230620	122600	145274990	15630	15630	15630	15630	0
492	20230620	122500	145274990	15630	15630	15630	15630	80
493	20230620	122400	144024590	15630	15630	15630	15630	0
494	20230620	122300	144024590	15630	15650	15650	15630	179
495	20230620	122200	141226790	15630	15630	15630	15630	0
496	20230620	122100	141226790	15630	15630	15630	15630	0
497	20230620	122000	141226790	15630	15630	15630	15630	0
498	20230620	121900	141226790	15630	15630	15630	15630	0
499	20230620	121800	141226790	15630	15630	15630	15630	0
500	20230620	121700	141226790	15630	15630	15630	15630	0
501	20230620	121600	141226790	15630	15630	15630	15630	0
502	20230620	121500	141226790	15630	15630	15630	15630	0
503	20230620	121400	141226790	15630	15630	15630	15630	0
504	20230620	121300	141226790	15630	15630	15630	15630	0
505	20230620	121200	141226790	15630	15630	15630	15630	0
506	20230620	121100	141226790	15630	15630	15630	15630	0
507	20230620	121000	141226790	15630	15630	15630	15630	0
508	20230620	120900	141226790	15630	15630	15630	15630	0
509	20230620	120800	141226790	15630	15640	15650	15630	603
510	20230620	120700	131800400	15660	15660	15660	15660	0
511	20230620	120600	131800400	15660	15660	15660	15660	0
512	20230620	120500	131800400	15660	15660	15660	15660	0
513	20230620	120400	131800400	15660	15660	15660	15660	0
514	20230620	120300	131800400	15660	15660	15660	15660	0
515	20230620	120200	131800400	15660	15660	15660	15660	0
516	20230620	120100	131800400	15660	15660	15660	15660	0
517	20230620	120000	131800400	15660	15660	15660	15660	0
518	20230620	115900	131800400	15660	15660	15660	15660	0
519	20230620	115800	131800400	15660	15660	15660	15660	0
520	20230620	115700	131800400	15660	15660	15660	15660	0
521	20230620	115600	131800400	15660	15660	15660	15660	0
522	20230620	115500	131800400	15660	15660	15660	15660	1
523	20230620	115400	131784740	15650	15650	15650	15650	0
524	20230620	115300	131784740	15650	15650	15650	15650	0
525	20230620	115200	131784740	15650	15650	15650	15650	0
526	20230620	115100	131784740	15650	15650	15650	15650	0
527	20230620	115000	131784740	15650	15650	15650	15650	0
528	20230620	114900	131784740	15650	15650	15650	15650	0
529	20230620	114800	131784740	15650	15650	15650	15650	0
530	20230620	114700	131784740	15650	15650	15650	15650	0
531	20230620	114600	131784740	15650	15650	15650	15650	1
532	20230620	114500	131769090	15640	15640	15640	15640	5
533	20230620	114400	131690890	15640	15640	15640	15640	0
534	20230620	114300	131690890	15640	15670	15670	15640	406
535	20230620	114200	125337940	15670	15670	15670	15670	3
536	20230620	114100	125290930	15680	15690	15690	15680	12
537	20230620	114000	125102660	15700	15700	15700	15700	0
538	20230620	113900	125102660	15700	15700	15700	15700	0
539	20230620	113800	125102660	15700	15700	15700	15700	3
540	20230620	113700	125055560	15700	15700	15700	15700	0
541	20230620	113600	125055560	15700	15700	15700	15700	1
542	20230620	113500	125039860	15700	15700	15700	15700	0
543	20230620	113400	125039860	15700	15700	15700	15700	0
544	20230620	113300	125039860	15700	15700	15700	15700	0
545	20230620	113200	125039860	15700	15700	15700	15700	126
546	20230620	113100	123061660	15710	15710	15710	15710	5
547	20230620	113000	122983110	15700	15700	15700	15700	0
548	20230620	112900	122983110	15700	15700	15700	15700	0
549	20230620	112800	122983110	15700	15690	15700	15690	335
550	20230620	112700	117726160	15650	15650	15650	15650	1
551	20230620	112600	117710510	15650	15650	15650	15650	300
552	20230620	112500	113015510	15640	15640	15640	15640	26
553	20230620	112400	112608870	15640	15640	15640	15640	0
554	20230620	112300	112608870	15640	15640	15640	15640	0
555	20230620	112200	112608870	15640	15640	15640	15640	0
556	20230620	112100	112608870	15640	15640	15640	15640	0
557	20230620	112000	112608870	15640	15640	15640	15640	3
558	20230620	111900	112561950	15650	15650	15650	15650	0
559	20230620	111800	112561950	15650	15650	15650	15650	0
560	20230620	111700	112561950	15650	15650	15650	15650	50
561	20230620	111600	111779450	15640	15640	15640	15640	0
562	20230620	111500	111779450	15640	15640	15640	15640	0
563	20230620	111400	111779450	15640	15640	15640	15640	0
564	20230620	111300	111779450	15640	15640	15640	15640	0
565	20230620	111200	111779450	15640	15640	15640	15640	0
566	20230620	111100	111779450	15640	15640	15640	15640	0
567	20230620	111000	111779450	15640	15640	15640	15640	0
568	20230620	110900	111779450	15640	15640	15640	15640	0
569	20230620	110800	111779450	15640	15640	15640	15640	0
570	20230620	110700	111779450	15640	15640	15640	15640	0
571	20230620	110600	111779450	15640	15640	15640	15640	0
572	20230620	110500	111779450	15640	15640	15640	15640	0
573	20230620	110400	111779450	15640	15640	15640	15640	0
574	20230620	110300	111779450	15640	15640	15640	15640	0
575	20230620	110200	111779450	15640	15640	15640	15640	1
576	20230620	110100	111763810	15640	15640	15640	15640	0
577	20230620	110000	111763810	15640	15640	15640	15640	0
578	20230620	105900	111763810	15640	15650	15650	15640	21
579	20230620	105800	111435170	15650	15670	15670	15650	951
580	20230620	105700	96546100	15680	15690	15690	15680	44
581	20230620	105600	95855970	15690	15700	15700	15690	1611
582	20230620	105500	70564170	15700	15710	15710	15700	597
583	20230620	105400	61191260	15710	15710	15710	15710	0
584	20230620	105300	61191260	15710	15710	15710	15710	0
585	20230620	105200	61191260	15710	15710	15710	15710	0
586	20230620	105100	61191260	15710	15710	15710	15710	0
587	20230620	105000	61191260	15710	15710	15710	15710	0
588	20230620	104900	61191260	15710	15710	15710	15710	0
589	20230620	104800	61191260	15710	15710	15710	15710	0
590	20230620	104700	61191260	15710	15710	15710	15710	0
591	20230620	104600	61191260	15710	15730	15730	15710	13
592	20230620	104500	60986870	15730	15730	15730	15730	5
593	20230620	104400	60908220	15700	15700	15700	15700	100
594	20230620	104300	59338220	15700	15700	15700	15700	0
595	20230620	104200	59338220	15700	15700	15700	15700	0
596	20230620	104100	59338220	15700	15700	15700	15700	0
597	20230620	104000	59338220	15700	15710	15710	15700	922
598	20230620	103900	44862440	15720	15760	15760	15720	661
599	20230620	103800	34466600	15800	15800	15800	15800	0
600	20230620	103700	34466600	15800	15800	15800	15800	0
601	20230620	103600	34466600	15800	15800	15800	15800	0
602	20230620	103500	34466600	15800	15800	15800	15800	0
603	20230620	103400	34466600	15800	15800	15800	15800	1
604	20230620	103300	34450800	15800	15800	15800	15800	0
605	20230620	103200	34450800	15800	15800	15800	15800	0
606	20230620	103100	34450800	15800	15800	15800	15800	0
607	20230620	103000	34450800	15800	15800	15800	15800	0
608	20230620	102900	34450800	15800	15800	15800	15800	0
609	20230620	102800	34450800	15800	15800	15800	15800	0
610	20230620	102700	34450800	15800	15800	15800	15800	0
611	20230620	102600	34450800	15800	15800	15800	15800	0
612	20230620	102500	34450800	15800	15800	15800	15800	0
613	20230620	102400	34450800	15800	15800	15800	15800	0
614	20230620	102300	34450800	15800	15800	15800	15800	0
615	20230620	102200	34450800	15800	15800	15800	15800	0
616	20230620	102100	34450800	15800	15800	15800	15800	1
617	20230620	102000	34435000	15820	15820	15820	15820	0
618	20230620	101900	34435000	15820	15820	15820	15820	0
619	20230620	101800	34435000	15820	15820	15820	15820	0
620	20230620	101700	34435000	15820	15820	15820	15820	0
621	20230620	101600	34435000	15820	15820	15820	15820	0
622	20230620	101500	34435000	15820	15820	15820	15820	0
623	20230620	101400	34435000	15820	15820	15820	15820	0
624	20230620	101300	34435000	15820	15820	15820	15820	0
625	20230620	101200	34435000	15820	15820	15820	15820	1
626	20230620	101100	34419180	15760	15760	15760	15760	70
627	20230620	101000	33315980	15760	15760	15760	15760	27
628	20230620	100900	32890460	15730	15730	15730	15730	0
629	20230620	100800	32890460	15730	15730	15730	15730	0
630	20230620	100700	32890460	15730	15730	15730	15730	0
631	20230620	100600	32890460	15730	15730	15730	15730	0
632	20230620	100500	32890460	15730	15730	15730	15730	100
633	20230620	100400	31317460	15720	15720	15720	15720	0
634	20230620	100300	31317460	15720	15720	15720	15720	0
635	20230620	100200	31317460	15720	15720	15720	15720	0
636	20230620	100100	31317460	15720	15720	15720	15720	3
637	20230620	100000	31270300	15720	15720	15720	15720	6
638	20230620	095900	31175980	15720	15720	15720	15720	0
639	20230620	095800	31175980	15720	15720	15720	15720	1
640	20230620	095700	31160260	15720	15720	15720	15720	0
641	20230620	095600	31160260	15720	15720	15720	15720	20
642	20230620	095500	30845860	15720	15720	15720	15720	1
643	20230620	095400	30830140	15700	15700	15700	15700	0
644	20230620	095300	30830140	15700	15700	15700	15700	0
645	20230620	095200	30830140	15700	15700	15700	15700	38
646	20230620	095100	30233540	15720	15720	15720	15720	2
647	20230620	095000	30202100	15700	15700	15700	15700	0
648	20230620	094900	30202100	15700	15700	15700	15700	0
649	20230620	094800	30202100	15700	15710	15710	15700	128
650	20230620	094700	28192070	15710	15710	15710	15710	10
651	20230620	094600	28034970	15710	15710	15710	15710	0
652	20230620	094500	28034970	15710	15710	15710	15710	0
653	20230620	094400	28034970	15710	15710	15710	15710	0
654	20230620	094300	28034970	15710	15710	15710	15710	0
655	20230620	094200	28034970	15710	15710	15710	15710	30
656	20230620	094100	27563670	15710	15710	15710	15710	0
657	20230620	094000	27563670	15710	15710	15710	15710	0
658	20230620	093900	27563670	15710	15710	15710	15710	0
659	20230620	093800	27563670	15710	15710	15710	15710	50
660	20230620	093700	26778170	15720	15720	15720	15720	0
661	20230620	093600	26778170	15720	15720	15720	15720	1
662	20230620	093500	26762450	15710	15710	15710	15710	0
663	20230620	093400	26762450	15710	15710	15710	15710	150
664	20230620	093300	24405950	15720	15720	15720	15720	3
665	20230620	093200	24358790	15720	15720	15720	15720	0
666	20230620	093100	24358790	15720	15720	15720	15720	0
667	20230620	093000	24358790	15720	15720	15720	15720	21
668	20230620	092900	24028670	15720	15720	15720	15720	0
669	20230620	092800	24028670	15720	15720	15720	15720	0
670	20230620	092700	24028670	15720	15720	15720	15720	0
671	20230620	092600	24028670	15720	15720	15720	15720	0
672	20230620	092500	24028670	15720	15720	15720	15720	5
673	20230620	092400	23950070	15720	15720	15720	15720	0
674	20230620	092300	23950070	15720	15720	15720	15720	0
675	20230620	092200	23950070	15720	15720	15720	15720	0
676	20230620	092100	23950070	15720	15720	15720	15720	0
677	20230620	092000	23950070	15720	15720	15720	15720	0
678	20230620	091900	23950070	15720	15720	15720	15720	0
679	20230620	091800	23950070	15720	15710	15720	15710	32
680	20230620	091700	23447340	15710	15710	15710	15710	0
681	20230620	091600	23447340	15710	15710	15710	15710	0
682	20230620	091500	23447340	15710	15710	15710	15710	0
683	20230620	091400	23447340	15710	15710	15710	15710	0
684	20230620	091300	23447340	15710	15710	15710	15710	0
685	20230620	091200	23447340	15710	15710	15710	15710	0
686	20230620	091100	23447340	15710	15710	15710	15710	0
687	20230620	091000	23447340	15710	15690	15710	15690	43
688	20230620	090900	22772370	15690	15690	15690	15690	10
689	20230620	090800	22615470	15680	15680	15680	15680	0
690	20230620	090700	22615470	15680	15680	15680	15680	0
691	20230620	090600	22615470	15680	15670	15680	15670	11
692	20230620	090500	22443040	15670	15670	15670	15670	6
693	20230620	090400	22349020	15670	15670	15670	15670	0
694	20230620	090300	22349020	15670	15710	15710	15670	646
695	20230620	090200	12212570	15720	15750	15750	15720	133
696	20230620	090100	10118690	15840	15840	15840	15840	0
697	20230620	090000	10118690	15840	15910	15910	15840	636