KissMeData/226320/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210800	181659180	15080	15080	15080	15080	305
3	20230614	210700	181659180	15080	15080	15080	15080	0
4	20230614	210600	181659180	15080	15080	15080	15080	0
5	20230614	210500	181659180	15080	15080	15080	15080	0
6	20230614	210400	181659180	15080	15080	15080	15080	0
7	20230614	210300	181659180	15080	15080	15080	15080	0
8	20230614	210200	181659180	15080	15080	15080	15080	0
9	20230614	210100	181659180	15080	15080	15080	15080	0
10	20230614	210000	181659180	15080	15080	15080	15080	0
11	20230614	205900	181659180	15080	15080	15080	15080	0
12	20230614	205800	181659180	15080	15080	15080	15080	0
13	20230614	205700	181659180	15080	15080	15080	15080	0
14	20230614	205600	181659180	15080	15080	15080	15080	0
15	20230614	205500	181659180	15080	15080	15080	15080	0
16	20230614	205400	181659180	15080	15080	15080	15080	0
17	20230614	205300	181659180	15080	15080	15080	15080	0
18	20230614	205200	181659180	15080	15080	15080	15080	0
19	20230614	205100	181659180	15080	15080	15080	15080	0
20	20230614	205000	181659180	15080	15080	15080	15080	0
21	20230614	204900	181659180	15080	15080	15080	15080	0
22	20230614	204800	181659180	15080	15080	15080	15080	0
23	20230614	204700	181659180	15080	15080	15080	15080	0
24	20230614	204600	181659180	15080	15080	15080	15080	0
25	20230614	204500	181659180	15080	15080	15080	15080	0
26	20230614	204400	181659180	15080	15080	15080	15080	0
27	20230614	204300	181659180	15080	15080	15080	15080	0
28	20230614	204200	181659180	15080	15080	15080	15080	0
29	20230614	204100	181659180	15080	15080	15080	15080	0
30	20230614	204000	181659180	15080	15080	15080	15080	0
31	20230614	203900	181659180	15080	15080	15080	15080	0
32	20230614	203800	181659180	15080	15080	15080	15080	305
33	20230614	203700	181659180	15080	15080	15080	15080	0
34	20230614	203600	181659180	15080	15080	15080	15080	0
35	20230614	203500	181659180	15080	15080	15080	15080	0
36	20230614	203400	181659180	15080	15080	15080	15080	0
37	20230614	203300	181659180	15080	15080	15080	15080	0
38	20230614	203200	181659180	15080	15080	15080	15080	0
39	20230614	203100	181659180	15080	15080	15080	15080	0
40	20230614	203000	181659180	15080	15080	15080	15080	0
41	20230614	202900	181659180	15080	15080	15080	15080	0
42	20230614	202800	181659180	15080	15080	15080	15080	0
43	20230614	202700	181659180	15080	15080	15080	15080	0
44	20230614	202600	181659180	15080	15080	15080	15080	0
45	20230614	202500	181659180	15080	15080	15080	15080	0
46	20230614	202400	181659180	15080	15080	15080	15080	0
47	20230614	202300	181659180	15080	15080	15080	15080	0
48	20230614	202200	181659180	15080	15080	15080	15080	0
49	20230614	202100	181659180	15080	15080	15080	15080	0
50	20230614	202000	181659180	15080	15080	15080	15080	0
51	20230614	201900	181659180	15080	15080	15080	15080	0
52	20230614	201800	181659180	15080	15080	15080	15080	0
53	20230614	201700	181659180	15080	15080	15080	15080	0
54	20230614	201600	181659180	15080	15080	15080	15080	0
55	20230614	201500	181659180	15080	15080	15080	15080	0
56	20230614	201400	181659180	15080	15080	15080	15080	0
57	20230614	201300	181659180	15080	15080	15080	15080	0
58	20230614	201200	181659180	15080	15080	15080	15080	0
59	20230614	201100	181659180	15080	15080	15080	15080	0
60	20230614	201000	181659180	15080	15080	15080	15080	0
61	20230614	200900	181659180	15080	15080	15080	15080	0
62	20230614	200800	181659180	15080	15080	15080	15080	305
63	20230614	200700	181659180	15080	15080	15080	15080	0
64	20230614	200600	181659180	15080	15080	15080	15080	0
65	20230614	200500	181659180	15080	15080	15080	15080	0
66	20230614	200400	181659180	15080	15080	15080	15080	0
67	20230614	200300	181659180	15080	15080	15080	15080	0
68	20230614	200200	181659180	15080	15080	15080	15080	0
69	20230614	200100	181659180	15080	15080	15080	15080	0
70	20230614	200000	181659180	15080	15080	15080	15080	0
71	20230614	195900	181659180	15080	15080	15080	15080	0
72	20230614	195800	181659180	15080	15080	15080	15080	0
73	20230614	195700	181659180	15080	15080	15080	15080	0
74	20230614	195600	181659180	15080	15080	15080	15080	0
75	20230614	195500	181659180	15080	15080	15080	15080	0
76	20230614	195400	181659180	15080	15080	15080	15080	0
77	20230614	195300	181659180	15080	15080	15080	15080	0
78	20230614	195200	181659180	15080	15080	15080	15080	0
79	20230614	195100	181659180	15080	15080	15080	15080	0
80	20230614	195000	181659180	15080	15080	15080	15080	0
81	20230614	194900	181659180	15080	15080	15080	15080	0
82	20230614	194800	181659180	15080	15080	15080	15080	0
83	20230614	194700	181659180	15080	15080	15080	15080	0
84	20230614	194600	181659180	15080	15080	15080	15080	0
85	20230614	194500	181659180	15080	15080	15080	15080	0
86	20230614	194400	181659180	15080	15080	15080	15080	0
87	20230614	194300	181659180	15080	15080	15080	15080	0
88	20230614	194200	181659180	15080	15080	15080	15080	0
89	20230614	194100	181659180	15080	15080	15080	15080	0
90	20230614	194000	181659180	15080	15080	15080	15080	0
91	20230614	193900	181659180	15080	15080	15080	15080	0
92	20230614	193800	181659180	15080	15080	15080	15080	305
93	20230614	193700	181659180	15080	15080	15080	15080	0
94	20230614	193600	181659180	15080	15080	15080	15080	0
95	20230614	193500	181659180	15080	15080	15080	15080	0
96	20230614	193400	181659180	15080	15080	15080	15080	0
97	20230614	193300	181659180	15080	15080	15080	15080	0
98	20230614	193200	181659180	15080	15080	15080	15080	0
99	20230614	193100	181659180	15080	15080	15080	15080	0
100	20230614	193000	181659180	15080	15080	15080	15080	0
101	20230614	192900	181659180	15080	15080	15080	15080	0
102	20230614	192800	181659180	15080	15080	15080	15080	0
103	20230614	192700	181659180	15080	15080	15080	15080	0
104	20230614	192600	181659180	15080	15080	15080	15080	0
105	20230614	192500	181659180	15080	15080	15080	15080	0
106	20230614	192400	181659180	15080	15080	15080	15080	0
107	20230614	192300	181659180	15080	15080	15080	15080	0
108	20230614	192200	181659180	15080	15080	15080	15080	0
109	20230614	192100	181659180	15080	15080	15080	15080	0
110	20230614	192000	181659180	15080	15080	15080	15080	0
111	20230614	191900	181659180	15080	15080	15080	15080	0
112	20230614	191800	181659180	15080	15080	15080	15080	0
113	20230614	191700	181659180	15080	15080	15080	15080	0
114	20230614	191600	181659180	15080	15080	15080	15080	0
115	20230614	191500	181659180	15080	15080	15080	15080	0
116	20230614	191400	181659180	15080	15080	15080	15080	0
117	20230614	191300	181659180	15080	15080	15080	15080	0
118	20230614	191200	181659180	15080	15080	15080	15080	0
119	20230614	191100	181659180	15080	15080	15080	15080	0
120	20230614	191000	181659180	15080	15080	15080	15080	0
121	20230614	190900	181659180	15080	15080	15080	15080	0
122	20230614	190800	181659180	15080	15080	15080	15080	305
123	20230614	190700	181659180	15080	15080	15080	15080	0
124	20230614	190600	181659180	15080	15080	15080	15080	0
125	20230614	190500	181659180	15080	15080	15080	15080	0
126	20230614	190400	181659180	15080	15080	15080	15080	0
127	20230614	190300	181659180	15080	15080	15080	15080	0
128	20230614	190200	181659180	15080	15080	15080	15080	0
129	20230614	190100	181659180	15080	15080	15080	15080	0
130	20230614	190000	181659180	15080	15080	15080	15080	0
131	20230614	185900	181659180	15080	15080	15080	15080	0
132	20230614	185800	181659180	15080	15080	15080	15080	0
133	20230614	185700	181659180	15080	15080	15080	15080	0
134	20230614	185600	181659180	15080	15080	15080	15080	0
135	20230614	185500	181659180	15080	15080	15080	15080	0
136	20230614	185400	181659180	15080	15080	15080	15080	0
137	20230614	185300	181659180	15080	15080	15080	15080	0
138	20230614	185200	181659180	15080	15080	15080	15080	0
139	20230614	185100	181659180	15080	15080	15080	15080	0
140	20230614	185000	181659180	15080	15080	15080	15080	0
141	20230614	184900	181659180	15080	15080	15080	15080	0
142	20230614	184800	181659180	15080	15080	15080	15080	0
143	20230614	184700	181659180	15080	15080	15080	15080	0
144	20230614	184600	181659180	15080	15080	15080	15080	0
145	20230614	184500	181659180	15080	15080	15080	15080	0
146	20230614	184400	181659180	15080	15080	15080	15080	0
147	20230614	184300	181659180	15080	15080	15080	15080	0
148	20230614	184200	181659180	15080	15080	15080	15080	0
149	20230614	184100	181659180	15080	15080	15080	15080	0
150	20230614	184000	181659180	15080	15080	15080	15080	0
151	20230614	183900	181659180	15080	15080	15080	15080	0
152	20230614	183800	181659180	15080	15080	15080	15080	305
153	20230614	183700	181659180	15080	15080	15080	15080	0
154	20230614	183600	181659180	15080	15080	15080	15080	0
155	20230614	183500	181659180	15080	15080	15080	15080	0
156	20230614	183400	181659180	15080	15080	15080	15080	0
157	20230614	183300	181659180	15080	15080	15080	15080	0
158	20230614	183200	181659180	15080	15080	15080	15080	0
159	20230614	183100	181659180	15080	15080	15080	15080	0
160	20230614	183000	181659180	15080	15080	15080	15080	0
161	20230614	182900	181659180	15080	15080	15080	15080	0
162	20230614	182800	181659180	15080	15080	15080	15080	0
163	20230614	182700	181659180	15080	15080	15080	15080	0
164	20230614	182600	181659180	15080	15080	15080	15080	0
165	20230614	182500	181659180	15080	15080	15080	15080	0
166	20230614	182400	181659180	15080	15080	15080	15080	0
167	20230614	182300	181659180	15080	15080	15080	15080	0
168	20230614	182200	181659180	15080	15080	15080	15080	0
169	20230614	182100	181659180	15080	15080	15080	15080	0
170	20230614	182000	181659180	15080	15080	15080	15080	0
171	20230614	181900	181659180	15080	15080	15080	15080	0
172	20230614	181800	181659180	15080	15080	15080	15080	0
173	20230614	181700	181659180	15080	15080	15080	15080	0
174	20230614	181600	181659180	15080	15080	15080	15080	0
175	20230614	181500	181659180	15080	15080	15080	15080	0
176	20230614	181400	181659180	15080	15080	15080	15080	0
177	20230614	181300	181659180	15080	15080	15080	15080	0
178	20230614	181200	181659180	15080	15080	15080	15080	0
179	20230614	181100	181659180	15080	15080	15080	15080	0
180	20230614	181000	181659180	15080	15080	15080	15080	0
181	20230614	180900	181659180	15080	15080	15080	15080	0
182	20230614	180800	181659180	15080	15080	15080	15080	305
183	20230614	180700	181659180	15080	15080	15080	15080	0
184	20230614	180600	181659180	15080	15080	15080	15080	0
185	20230614	180500	181659180	15080	15080	15080	15080	0
186	20230614	180400	181659180	15080	15080	15080	15080	0
187	20230614	180300	181659180	15080	15080	15080	15080	0
188	20230614	180200	181659180	15080	15080	15080	15080	0
189	20230614	180100	181659180	15080	15080	15080	15080	0
190	20230614	180000	181659180	15080	15080	15080	15080	0
191	20230614	175900	181659180	15080	15080	15080	15080	0
192	20230614	175800	181659180	15080	15080	15080	15080	0
193	20230614	175700	181659180	15080	15080	15080	15080	0
194	20230614	175600	181659180	15080	15080	15080	15080	0
195	20230614	175500	181659180	15080	15080	15080	15080	0
196	20230614	175400	181659180	15080	15080	15080	15080	0
197	20230614	175300	181659180	15080	15080	15080	15080	0
198	20230614	175200	181659180	15080	15080	15080	15080	0
199	20230614	175100	181659180	15080	15080	15080	15080	0
200	20230614	175000	181659180	15080	15080	15080	15080	0
201	20230614	174900	181659180	15080	15080	15080	15080	0
202	20230614	174800	181659180	15080	15080	15080	15080	0
203	20230614	174700	181659180	15080	15080	15080	15080	0
204	20230614	174600	181659180	15080	15080	15080	15080	0
205	20230614	174500	181659180	15080	15080	15080	15080	0
206	20230614	174400	181659180	15080	15080	15080	15080	0
207	20230614	174300	181659180	15080	15080	15080	15080	0
208	20230614	174200	181659180	15080	15080	15080	15080	0
209	20230614	174100	181659180	15080	15080	15080	15080	0
210	20230614	174000	181659180	15080	15080	15080	15080	0
211	20230614	173900	181659180	15080	15080	15080	15080	0
212	20230614	173800	181659180	15080	15080	15080	15080	305
213	20230614	173700	181659180	15080	15080	15080	15080	0
214	20230614	173600	181659180	15080	15080	15080	15080	0
215	20230614	173500	181659180	15080	15080	15080	15080	0
216	20230614	173400	181659180	15080	15080	15080	15080	0
217	20230614	173300	181659180	15080	15080	15080	15080	0
218	20230614	173200	181659180	15080	15080	15080	15080	0
219	20230614	173100	181659180	15080	15080	15080	15080	0
220	20230614	173000	181659180	15080	15080	15080	15080	0
221	20230614	172900	181659180	15080	15080	15080	15080	0
222	20230614	172800	181659180	15080	15080	15080	15080	0
223	20230614	172700	181659180	15080	15080	15080	15080	0
224	20230614	172600	181659180	15080	15080	15080	15080	0
225	20230614	172500	181659180	15080	15080	15080	15080	0
226	20230614	172400	181659180	15080	15080	15080	15080	0
227	20230614	172300	181659180	15080	15080	15080	15080	0
228	20230614	172200	181659180	15080	15080	15080	15080	0
229	20230614	172100	181659180	15080	15080	15080	15080	0
230	20230614	172000	181659180	15080	15080	15080	15080	0
231	20230614	171900	181659180	15080	15080	15080	15080	0
232	20230614	171800	181659180	15080	15080	15080	15080	0
233	20230614	171700	181659180	15080	15080	15080	15080	0
234	20230614	171600	181659180	15080	15080	15080	15080	0
235	20230614	171500	181659180	15080	15080	15080	15080	0
236	20230614	171400	181659180	15080	15080	15080	15080	0
237	20230614	171300	181659180	15080	15080	15080	15080	0
238	20230614	171200	181659180	15080	15080	15080	15080	0
239	20230614	171100	181659180	15080	15080	15080	15080	0
240	20230614	171000	181659180	15080	15080	15080	15080	0
241	20230614	170900	181659180	15080	15080	15080	15080	0
242	20230614	170800	181659180	15080	15080	15080	15080	305
243	20230614	170700	181659180	15080	15080	15080	15080	0
244	20230614	170600	181659180	15080	15080	15080	15080	0
245	20230614	170500	181659180	15080	15080	15080	15080	0
246	20230614	170400	181659180	15080	15080	15080	15080	0
247	20230614	170300	181659180	15080	15080	15080	15080	0
248	20230614	170200	181659180	15080	15080	15080	15080	0
249	20230614	170100	181659180	15080	15080	15080	15080	0
250	20230614	170000	181659180	15080	15080	15080	15080	0
251	20230614	165900	181659180	15080	15080	15080	15080	0
252	20230614	165800	181659180	15080	15080	15080	15080	0
253	20230614	165700	181659180	15080	15080	15080	15080	0
254	20230614	165600	181659180	15080	15080	15080	15080	0
255	20230614	165500	181659180	15080	15080	15080	15080	0
256	20230614	165400	181659180	15080	15080	15080	15080	0
257	20230614	165300	181659180	15080	15080	15080	15080	0
258	20230614	165200	181659180	15080	15080	15080	15080	0
259	20230614	165100	181659180	15080	15080	15080	15080	0
260	20230614	165000	181659180	15080	15080	15080	15080	0
261	20230614	164900	181659180	15080	15080	15080	15080	0
262	20230614	164800	181659180	15080	15080	15080	15080	0
263	20230614	164700	181659180	15080	15080	15080	15080	0
264	20230614	164600	181659180	15080	15080	15080	15080	0
265	20230614	164500	181659180	15080	15080	15080	15080	0
266	20230614	164400	181659180	15080	15080	15080	15080	0
267	20230614	164300	181659180	15080	15080	15080	15080	0
268	20230614	164200	181659180	15080	15080	15080	15080	0
269	20230614	164100	181659180	15080	15080	15080	15080	0
270	20230614	164000	181659180	15080	15080	15080	15080	0
271	20230614	163900	181659180	15080	15080	15080	15080	0
272	20230614	163800	181659180	15080	15080	15080	15080	305
273	20230614	163700	181659180	15080	15080	15080	15080	0
274	20230614	163600	181659180	15080	15080	15080	15080	0
275	20230614	163500	181659180	15080	15080	15080	15080	0
276	20230614	163400	181659180	15080	15080	15080	15080	0
277	20230614	163300	181659180	15080	15080	15080	15080	0
278	20230614	163200	181659180	15080	15080	15080	15080	0
279	20230614	163100	181659180	15080	15080	15080	15080	0
280	20230614	163000	181659180	15080	15080	15080	15080	0
281	20230614	162900	181659180	15080	15080	15080	15080	0
282	20230614	162800	181659180	15080	15080	15080	15080	0
283	20230614	162700	181659180	15080	15080	15080	15080	0
284	20230614	162600	181659180	15080	15080	15080	15080	0
285	20230614	162500	181659180	15080	15080	15080	15080	0
286	20230614	162400	181659180	15080	15080	15080	15080	0
287	20230614	162300	181659180	15080	15080	15080	15080	0
288	20230614	162200	181659180	15080	15080	15080	15080	0
289	20230614	162100	181659180	15080	15080	15080	15080	0
290	20230614	162000	181659180	15080	15080	15080	15080	0
291	20230614	161900	181659180	15080	15080	15080	15080	0
292	20230614	161800	181659180	15080	15080	15080	15080	0
293	20230614	161700	181659180	15080	15080	15080	15080	0
294	20230614	161600	181659180	15080	15080	15080	15080	0
295	20230614	161500	181659180	15080	15080	15080	15080	0
296	20230614	161400	181659180	15080	15080	15080	15080	0
297	20230614	161300	181659180	15080	15080	15080	15080	0
298	20230614	161200	181659180	15080	15080	15080	15080	0
299	20230614	161100	181659180	15080	15080	15080	15080	0
300	20230614	161000	181659180	15080	15080	15080	15080	0
301	20230614	160900	181659180	15080	15080	15080	15080	0
302	20230614	160800	181659180	15080	15080	15080	15080	305
303	20230614	160700	181659180	15080	15080	15080	15080	0
304	20230614	160600	181659180	15080	15080	15080	15080	0
305	20230614	160500	181659180	15080	15080	15080	15080	0
306	20230614	160400	181659180	15080	15080	15080	15080	0
307	20230614	160300	181659180	15080	15080	15080	15080	0
308	20230614	160200	181659180	15080	15080	15080	15080	0
309	20230614	160100	181659180	15080	15080	15080	15080	0
310	20230614	160000	181659180	15080	15080	15080	15080	0
311	20230614	155900	181659180	15080	15080	15080	15080	0
312	20230614	155800	181659180	15080	15080	15080	15080	0
313	20230614	155700	181659180	15080	15080	15080	15080	0
314	20230614	155600	181659180	15080	15080	15080	15080	0
315	20230614	155500	181659180	15080	15080	15080	15080	0
316	20230614	155400	181659180	15080	15080	15080	15080	0
317	20230614	155300	181659180	15080	15080	15080	15080	0
318	20230614	155200	181659180	15080	15080	15080	15080	0
319	20230614	155100	181659180	15080	15080	15080	15080	0
320	20230614	155000	181659180	15080	15080	15080	15080	0
321	20230614	154900	181659180	15080	15080	15080	15080	0
322	20230614	154800	181659180	15080	15080	15080	15080	0
323	20230614	154700	181659180	15080	15080	15080	15080	0
324	20230614	154600	181659180	15080	15080	15080	15080	0
325	20230614	154500	181659180	15080	15080	15080	15080	0
326	20230614	154400	181659180	15080	15080	15080	15080	0
327	20230614	154300	181659180	15080	15080	15080	15080	0
328	20230614	154200	181659180	15080	15080	15080	15080	0
329	20230614	154100	181659180	15080	15080	15080	15080	0
330	20230614	154000	181659180	15080	15080	15080	15080	0
331	20230614	153900	181659180	15080	15080	15080	15080	0
332	20230614	153800	181659180	15080	15080	15080	15080	305
333	20230614	153700	181659180	15080	15080	15080	15080	0
334	20230614	153600	181659180	15080	15080	15080	15080	0
335	20230614	153500	181659180	15080	15080	15080	15080	0
336	20230614	153400	181659180	15080	15080	15080	15080	0
337	20230614	153300	181659180	15080	15080	15080	15080	0
338	20230614	153200	181659180	15080	15080	15080	15080	0
339	20230614	153100	181659180	15080	15080	15080	15080	0
340	20230614	153000	181659180	15080	15080	15080	15080	305
341	20230614	152900	177059780	15000	15000	15000	15000	0
342	20230614	152800	177059780	15000	15000	15000	15000	0
343	20230614	152700	177059780	15000	15000	15000	15000	0
344	20230614	152600	177059780	15000	15000	15000	15000	0
345	20230614	152500	177059780	15000	15000	15000	15000	0
346	20230614	152400	177059780	15000	15000	15000	15000	0
347	20230614	152300	177059780	15000	15000	15000	15000	0
348	20230614	152200	177059780	15000	15000	15000	15000	0
349	20230614	152100	177059780	15000	15000	15000	15000	0
350	20230614	152000	177059780	15000	15000	15000	15000	0
351	20230614	151900	177059780	15000	15020	15020	15000	803
352	20230614	151800	165013430	15020	15020	15020	15020	10
353	20230614	151700	164863230	15020	15020	15020	15010	218
354	20230614	151600	161589870	15020	15020	15020	15020	10
355	20230614	151500	161439670	15020	15020	15020	15020	0
356	20230614	151400	161439670	15020	15020	15020	15020	7
357	20230614	151300	161334530	15020	15020	15020	15020	0
358	20230614	151200	161334530	15020	15040	15040	15020	145
359	20230614	151100	159156540	15050	15050	15050	15050	0
360	20230614	151000	159156540	15050	15050	15050	15050	12
361	20230614	150900	158975940	15060	15060	15060	15060	0
362	20230614	150800	158975940	15060	15060	15060	15060	0
363	20230614	150700	158975940	15060	15060	15060	15060	50
364	20230614	150600	158222940	15060	15060	15060	15060	3
365	20230614	150500	158177760	15060	15060	15060	15060	0
366	20230614	150400	158177760	15060	15060	15060	15060	1
367	20230614	150300	158162700	15060	15060	15060	15060	0
368	20230614	150200	158162700	15060	15060	15060	15060	0
369	20230614	150100	158162700	15060	15060	15060	15060	0
370	20230614	150000	158162700	15060	15060	15060	15060	1
371	20230614	145900	158147640	15060	15060	15060	15060	2
372	20230614	145800	158117520	15060	15060	15060	15060	3
373	20230614	145700	158072340	15050	15050	15050	15050	2
374	20230614	145600	158042240	15070	15070	15070	15070	0
375	20230614	145500	158042240	15070	15090	15090	15070	33
376	20230614	145400	157544550	15080	15080	15080	15080	1
377	20230614	145300	157529470	15080	15090	15090	15080	206
378	20230614	145200	154422980	15090	15090	15090	15090	2
379	20230614	145100	154392800	15090	15090	15090	15090	0
380	20230614	145000	154392800	15090	15090	15090	15090	6
381	20230614	144900	154302260	15090	15090	15090	15090	7
382	20230614	144800	154196630	15090	15090	15090	15090	11
383	20230614	144700	154030640	15080	15080	15080	15080	172
384	20230614	144600	151436880	15080	15080	15080	15080	0
385	20230614	144500	151436880	15080	15080	15080	15080	2
386	20230614	144400	151406720	15080	15070	15080	15070	9
387	20230614	144300	151271010	15070	15070	15070	15070	4
388	20230614	144200	151210730	15070	15070	15070	15070	2
389	20230614	144100	151180590	15070	15070	15070	15070	0
390	20230614	144000	151180590	15070	15070	15070	15070	3
391	20230614	143900	151135380	15070	15060	15070	15060	111
392	20230614	143800	149463640	15070	15070	15070	15070	0
393	20230614	143700	149463640	15070	15070	15070	15070	4
394	20230614	143600	149403360	15070	15070	15070	15070	1
395	20230614	143500	149388290	15060	15060	15060	15060	508
396	20230614	143400	141737810	15060	15060	15060	15060	9
397	20230614	143300	141602270	15060	15060	15060	15060	0
398	20230614	143200	141602270	15060	15060	15060	15060	1
399	20230614	143100	141587210	15060	15060	15060	15060	1
400	20230614	143000	141572150	15060	15060	15060	15060	4
401	20230614	142900	141511910	15060	15060	15060	15060	0
402	20230614	142800	141511910	15060	15060	15060	15060	0
403	20230614	142700	141511910	15060	15060	15060	15060	0
404	20230614	142600	141511910	15060	15060	15060	15060	0
405	20230614	142500	141511910	15060	15050	15060	15020	201
406	20230614	142400	138491950	15060	15050	15060	15050	23
407	20230614	142300	138145700	15050	15050	15050	15050	10
408	20230614	142200	137995200	15050	15050	15050	15050	1
409	20230614	142100	137980150	15050	15050	15050	15050	4
410	20230614	142000	137919950	15050	15050	15050	15050	4
411	20230614	141900	137859750	15060	15050	15060	15050	6
412	20230614	141800	137769430	15050	15050	15050	15050	6
413	20230614	141700	137679130	15060	15060	15060	15060	3
414	20230614	141600	137633950	15060	15060	15060	15060	3
415	20230614	141500	137588770	15060	15060	15060	15060	0
416	20230614	141400	137588770	15060	15060	15060	15060	11
417	20230614	141300	137423110	15050	15050	15050	15050	19
418	20230614	141200	137137160	15060	15060	15060	15060	0
419	20230614	141100	137137160	15060	15060	15060	15060	3
420	20230614	141000	137091980	15030	15030	15030	15030	0
421	20230614	140900	137091980	15030	15030	15030	15030	0
422	20230614	140800	137091980	15030	15030	15030	15030	3
423	20230614	140700	137046890	15070	15070	15070	15070	1
424	20230614	140600	137031820	15070	15070	15070	15070	0
425	20230614	140500	137031820	15070	15070	15070	15070	0
426	20230614	140400	137031820	15070	15070	15070	15070	0
427	20230614	140300	137031820	15070	15000	15070	15000	4
428	20230614	140200	136971680	15000	15070	15070	15000	101
429	20230614	140100	135455440	15070	15070	15070	15070	0
430	20230614	140000	135455440	15070	15070	15070	15070	1
431	20230614	135900	135440370	15040	15040	15040	15040	0
432	20230614	135800	135440370	15040	15040	15040	15040	2
433	20230614	135700	135410290	15040	15030	15040	15030	24
434	20230614	135600	135049560	15040	15030	15040	15030	25
435	20230614	135500	134673800	15030	15030	15030	15030	0
436	20230614	135400	134673800	15030	15030	15030	15030	0
437	20230614	135300	134673800	15030	15040	15040	15030	3
438	20230614	135200	134628700	15020	15030	15030	15020	318
439	20230614	135100	129852330	15030	15040	15040	15030	12
440	20230614	135000	129671950	15040	15040	15040	15040	0
441	20230614	134900	129671950	15040	15040	15040	15040	0
442	20230614	134800	129671950	15040	15040	15040	15040	3
443	20230614	134700	129626830	15050	15050	15050	15050	7
444	20230614	134600	129521480	15050	15060	15060	15050	2
445	20230614	134500	129491370	15050	15050	15050	15050	51
446	20230614	134400	128723820	15060	15060	15060	15060	1
447	20230614	134300	128708760	15060	15060	15060	15060	9
448	20230614	134200	128573220	15060	15060	15060	15060	0
449	20230614	134100	128573220	15060	15060	15060	15060	2
450	20230614	134000	128543100	15060	15060	15060	15060	0
451	20230614	133900	128543100	15060	15060	15060	15060	1
452	20230614	133800	128528040	15060	15060	15060	15060	20
453	20230614	133700	128226840	15070	15070	15070	15070	0
454	20230614	133600	128226840	15070	15070	15070	15070	0
455	20230614	133500	128226840	15070	15070	15070	15070	1
456	20230614	133400	128211770	15070	15070	15070	15070	1
457	20230614	133300	128196700	15070	15070	15070	15070	9
458	20230614	133200	128061070	15070	15070	15070	15070	0
459	20230614	133100	128061070	15070	15070	15070	15070	119
460	20230614	133000	126267740	15070	15070	15070	15070	3
461	20230614	132900	126222530	15070	15070	15070	15070	0
462	20230614	132800	126222530	15070	15070	15070	15070	7
463	20230614	132700	126117040	15070	15070	15070	15070	0
464	20230614	132600	126117040	15070	15070	15070	15070	0
465	20230614	132500	126117040	15070	15070	15070	15070	2
466	20230614	132400	126086900	15070	15070	15070	15070	0
467	20230614	132300	126086900	15070	15070	15070	15070	0
468	20230614	132200	126086900	15070	15070	15070	15070	0
469	20230614	132100	126086900	15070	15070	15070	15070	0
470	20230614	132000	126086900	15070	15070	15070	15070	1
471	20230614	131900	126071830	15020	15020	15020	15020	0
472	20230614	131800	126071830	15020	15080	15080	15020	201
473	20230614	131700	123051800	15080	15080	15080	15080	0
474	20230614	131600	123051800	15080	15080	15080	15080	1
475	20230614	131500	123036720	15080	15080	15080	15080	0
476	20230614	131400	123036720	15080	15080	15080	15080	0
477	20230614	131300	123036720	15080	15080	15080	15080	0
478	20230614	131200	123036720	15080	15080	15080	15080	0
479	20230614	131100	123036720	15080	15080	15080	15080	1
480	20230614	131000	123021640	15000	15000	15000	15000	0
481	20230614	130900	123021640	15000	15060	15060	15000	1108
482	20230614	130800	106382380	15070	15070	15070	15070	0
483	20230614	130700	106382380	15070	15080	15080	15070	20
484	20230614	130600	106080970	15070	15060	15070	15060	193
485	20230614	130500	103172890	15060	15060	15060	15060	0
486	20230614	130400	103172890	15060	15060	15060	15060	7
487	20230614	130300	103067470	15060	15060	15060	15060	0
488	20230614	130200	103067470	15060	15060	15060	15060	14
489	20230614	130100	102856630	15060	15060	15060	15060	0
490	20230614	130000	102856630	15060	15060	15060	15060	1
491	20230614	125900	102841570	15060	15060	15060	15060	0
492	20230614	125800	102841570	15060	15060	15060	15060	0
493	20230614	125700	102841570	15060	15050	15060	15050	129
494	20230614	125600	100900020	15050	15050	15050	15050	76
495	20230614	125500	99756220	15040	15050	15050	15040	302
496	20230614	125400	95211140	15050	15050	15050	15050	2
497	20230614	125300	95181040	15050	15050	15050	15050	1
498	20230614	125200	95165990	15050	15050	15050	15050	8
499	20230614	125100	95045590	15040	15040	15040	15040	3
500	20230614	125000	95000470	15040	15040	15040	15040	7
501	20230614	124900	94895190	15050	15050	15050	15050	2
502	20230614	124800	94865090	15050	15050	15050	15050	1
503	20230614	124700	94850040	15050	15040	15050	15030	32
504	20230614	124600	94369030	15050	15050	15050	15050	0
505	20230614	124500	94369030	15050	15050	15050	15050	1
506	20230614	124400	94353980	15050	15050	15050	15050	69
507	20230614	124300	93315530	15050	15050	15050	15050	1
508	20230614	124200	93300480	15050	15060	15060	15050	28
509	20230614	124100	92879010	15060	15060	15060	15060	0
510	20230614	124000	92879010	15060	15060	15060	15060	0
511	20230614	123900	92879010	15060	15060	15060	15060	10
512	20230614	123800	92728410	15060	15060	15060	15060	4
513	20230614	123700	92668170	15060	15060	15060	15060	10
514	20230614	123600	92517570	15050	15050	15050	15050	2
515	20230614	123500	92487470	15060	15060	15060	15060	0
516	20230614	123400	92487470	15060	15060	15060	15060	5
517	20230614	123300	92412170	15050	15050	15050	15050	10
518	20230614	123200	92261670	15060	15060	15060	15060	0
519	20230614	123100	92261670	15060	15060	15060	15060	8
520	20230614	123000	92141190	15060	15060	15060	15060	1
521	20230614	122900	92126130	15060	15060	15060	15060	2
522	20230614	122800	92096010	15060	15060	15060	15060	0
523	20230614	122700	92096010	15060	15060	15060	15060	0
524	20230614	122600	92096010	15060	15060	15060	15060	9
525	20230614	122500	91960470	15060	15060	15060	15060	1
526	20230614	122400	91945410	15060	15060	15060	15060	1
527	20230614	122300	91930350	15060	15060	15060	15060	0
528	20230614	122200	91930350	15060	15060	15060	15060	0
529	20230614	122100	91930350	15060	15060	15060	15060	9
530	20230614	122000	91794810	15060	15060	15060	15060	1
531	20230614	121900	91779750	15060	15060	15060	15060	2
532	20230614	121800	91749630	15050	15050	15050	15050	17
533	20230614	121700	91493780	15060	15060	15060	15060	0
534	20230614	121600	91493780	15060	15060	15060	15060	9
535	20230614	121500	91358240	15060	15060	15060	15060	0
536	20230614	121400	91358240	15060	15060	15060	15060	0
537	20230614	121300	91358240	15060	15060	15060	15060	1
538	20230614	121200	91343180	15060	15060	15060	15060	1
539	20230614	121100	91328120	15060	15060	15060	15060	1
540	20230614	121000	91313060	15060	15060	15060	15060	1
541	20230614	120900	91298000	15060	15060	15060	15060	5
542	20230614	120800	91222700	15060	15060	15060	15060	0
543	20230614	120700	91222700	15060	15060	15060	15060	0
544	20230614	120600	91222700	15060	15060	15060	15030	271
545	20230614	120500	87148570	15070	15070	15070	15070	0
546	20230614	120400	87148570	15070	15070	15070	15070	0
547	20230614	120300	87148570	15070	15070	15070	15070	2
548	20230614	120200	87118430	15070	15070	15070	15070	1
549	20230614	120100	87103360	15070	15070	15070	15070	9
550	20230614	120000	86967730	15070	15070	15070	15070	0
551	20230614	115900	86967730	15070	15070	15070	15070	2
552	20230614	115800	86937590	15060	15070	15070	15060	102
553	20230614	115700	85401450	15070	15070	15070	15070	1
554	20230614	115600	85386380	15040	15040	15040	15040	0
555	20230614	115500	85386380	15040	15040	15040	15040	1
556	20230614	115400	85371340	15070	15070	15070	15070	0
557	20230614	115300	85371340	15070	15070	15070	15070	1
558	20230614	115200	85356270	15030	15030	15030	15030	73
559	20230614	115100	84259080	15030	15060	15060	15030	298
560	20230614	115000	79777320	15060	15060	15060	15060	4
561	20230614	114900	79717080	15060	15060	15060	15060	0
562	20230614	114800	79717080	15060	15060	15060	15060	2
563	20230614	114700	79686960	15060	15060	15060	15060	0
564	20230614	114600	79686960	15060	15060	15060	15060	0
565	20230614	114500	79686960	15060	15060	15060	15060	9
566	20230614	114400	79551420	15060	15060	15060	15060	0
567	20230614	114300	79551420	15060	15050	15060	15050	21
568	20230614	114200	79235340	15060	15060	15060	15060	0
569	20230614	114100	79235340	15060	15060	15060	15060	2
570	20230614	114000	79205220	15070	15070	15070	15070	9
571	20230614	113900	79069590	15070	15070	15070	15070	1
572	20230614	113800	79054520	15070	15070	15070	15070	1
573	20230614	113700	79039450	15070	15070	15070	15070	0
574	20230614	113600	79039450	15070	15070	15070	15070	0
575	20230614	113500	79039450	15070	15070	15070	15070	7
576	20230614	113400	78933960	15070	15070	15070	15070	14
577	20230614	113300	78722980	15080	15080	15080	15080	0
578	20230614	113200	78722980	15080	15080	15080	15080	4
579	20230614	113100	78662660	15080	15080	15080	15080	0
580	20230614	113000	78662660	15080	15080	15080	15080	14
581	20230614	112900	78451540	15080	15080	15080	15080	8
582	20230614	112800	78330900	15070	15070	15070	15070	0
583	20230614	112700	78330900	15070	15070	15070	15070	4
584	20230614	112600	78270620	15080	15080	15080	15080	0
585	20230614	112500	78270620	15080	15080	15080	15080	8
586	20230614	112400	78149980	15070	15070	15070	15070	0
587	20230614	112300	78149980	15070	15070	15070	15070	0
588	20230614	112200	78149980	15070	15070	15070	15070	10
589	20230614	112100	77999280	15080	15080	15080	15080	0
590	20230614	112000	77999280	15080	15080	15080	15080	1
591	20230614	111900	77984200	15070	15070	15070	15070	0
592	20230614	111800	77984200	15070	15070	15070	15070	16
593	20230614	111700	77743080	15080	15080	15080	15080	2
594	20230614	111600	77712920	15080	15080	15080	15080	1
595	20230614	111500	77697840	15080	15080	15080	15080	9
596	20230614	111400	77562120	15080	15080	15080	15080	0
597	20230614	111300	77562120	15080	15080	15080	15080	0
598	20230614	111200	77562120	15080	15080	15080	15080	0
599	20230614	111100	77562120	15080	15080	15080	15080	1
600	20230614	111000	77547040	15070	15070	15070	15070	0
601	20230614	110900	77547040	15070	15080	15080	15070	12
602	20230614	110800	77366190	15080	15080	15080	15080	0
603	20230614	110700	77366190	15080	15080	15080	15080	2
604	20230614	110600	77336030	15080	15080	15080	15080	1
605	20230614	110500	77320950	15080	15080	15080	15080	0
606	20230614	110400	77320950	15080	15080	15080	15080	9
607	20230614	110300	77185230	15080	15080	15080	15080	0
608	20230614	110200	77185230	15080	15080	15080	15080	1
609	20230614	110100	77170150	15070	15070	15070	15070	0
610	20230614	110000	77170150	15070	15070	15070	15070	0
611	20230614	105900	77170150	15070	15070	15070	15070	0
612	20230614	105800	77170150	15070	15070	15070	15070	11
613	20230614	105700	77004380	15080	15080	15080	15080	1
614	20230614	105600	76989300	15080	15080	15080	15080	0
615	20230614	105500	76989300	15080	15080	15080	15080	0
616	20230614	105400	76989300	15080	15080	15080	15080	0
617	20230614	105300	76989300	15080	15080	15080	15080	1
618	20230614	105200	76974220	15040	15080	15080	15040	93
619	20230614	105100	75574890	15090	15090	15090	15090	8
620	20230614	105000	75454170	15090	15090	15090	15090	0
621	20230614	104900	75454170	15090	15090	15090	15090	0
622	20230614	104800	75454170	15090	15090	15090	15090	1
623	20230614	104700	75439080	15090	15090	15090	15090	0
624	20230614	104600	75439080	15090	15090	15090	15090	2
625	20230614	104500	75408900	15090	15090	15090	15090	0
626	20230614	104400	75408900	15090	15090	15090	15090	1
627	20230614	104300	75393810	15090	15090	15090	15090	1
628	20230614	104200	75378720	15090	15090	15090	15090	0
629	20230614	104100	75378720	15090	15090	15090	15090	0
630	20230614	104000	75378720	15090	15090	15090	15090	0
631	20230614	103900	75378720	15090	15090	15090	15090	3
632	20230614	103800	75333450	15090	15090	15090	15090	0
633	20230614	103700	75333450	15090	15090	15090	15090	0
634	20230614	103600	75333450	15090	15090	15090	15090	1
635	20230614	103500	75318360	15090	15090	15090	15090	0
636	20230614	103400	75318360	15090	15090	15090	15090	2
637	20230614	103300	75288180	15090	15040	15090	15040	10
638	20230614	103200	75137530	15040	15040	15040	15040	5
639	20230614	103100	75062330	15090	15090	15090	15090	0
640	20230614	103000	75062330	15090	15090	15090	15090	0
641	20230614	102900	75062330	15090	15090	15090	15090	2
642	20230614	102800	75032150	15090	15090	15090	15090	0
643	20230614	102700	75032150	15090	15090	15090	15090	0
644	20230614	102600	75032150	15090	15090	15090	15090	1
645	20230614	102500	75017060	15090	15090	15090	15090	2
646	20230614	102400	74986880	15090	15090	15090	15090	0
647	20230614	102300	74986880	15090	15090	15090	15090	8
648	20230614	102200	74866160	15090	15090	15090	15090	0
649	20230614	102100	74866160	15090	15090	15090	15090	0
650	20230614	102000	74866160	15090	15090	15090	15090	0
651	20230614	101900	74866160	15090	15090	15090	15090	99
652	20230614	101800	73372250	15020	15020	15020	15020	0
653	20230614	101700	73372250	15020	15020	15020	15020	0
654	20230614	101600	73372250	15020	15020	15020	15020	1
655	20230614	101500	73357230	15020	15020	15020	15020	0
656	20230614	101400	73357230	15020	15020	15020	15020	0
657	20230614	101300	73357230	15020	15020	15020	15020	0
658	20230614	101200	73357230	15020	15020	15020	15020	0
659	20230614	101100	73357230	15020	15020	15020	15020	0
660	20230614	101000	73357230	15020	15020	15020	15020	0
661	20230614	100900	73357230	15020	15020	15020	15020	0
662	20230614	100800	73357230	15020	15020	15020	15020	0
663	20230614	100700	73357230	15020	15020	15020	15020	189
664	20230614	100600	70518450	15020	15020	15020	15020	3
665	20230614	100500	70473390	15020	15020	15020	15020	0
666	20230614	100400	70473390	15020	15020	15020	15020	0
667	20230614	100300	70473390	15020	15020	15020	15020	8
668	20230614	100200	70353230	15100	15100	15100	15100	0
669	20230614	100100	70353230	15100	15100	15100	15100	0
670	20230614	100000	70353230	15100	15100	15100	15100	0
671	20230614	095900	70353230	15100	15100	15100	15100	0
672	20230614	095800	70353230	15100	15100	15100	15100	0
673	20230614	095700	70353230	15100	15100	15100	15100	0
674	20230614	095600	70353230	15100	15100	15100	15100	0
675	20230614	095500	70353230	15100	15100	15100	15100	1
676	20230614	095400	70338130	15100	15100	15100	15100	5
677	20230614	095300	70262630	15100	15000	15100	15000	2
678	20230614	095200	70232530	15000	15030	15030	15000	2443
679	20230614	095100	33574110	15100	15100	15100	15100	0
680	20230614	095000	33574110	15100	15100	15100	15100	0
681	20230614	094900	33574110	15100	15100	15100	15100	0
682	20230614	094800	33574110	15100	15100	15100	15100	1
683	20230614	094700	33559010	15030	15030	15030	15030	0
684	20230614	094600	33559010	15030	15050	15050	15030	378
685	20230614	094500	27876500	15040	15040	15040	15040	0
686	20230614	094400	27876500	15040	15040	15040	15040	0
687	20230614	094300	27876500	15040	15040	15040	15040	0
688	20230614	094200	27876500	15040	15040	15040	15040	132
689	20230614	094100	25891220	15040	15050	15050	15040	132
690	20230614	094000	23905830	15070	15070	15070	15070	0
691	20230614	093900	23905830	15070	15070	15070	15070	0
692	20230614	093800	23905830	15070	15070	15070	15070	0
693	20230614	093700	23905830	15070	15070	15070	15070	3
694	20230614	093600	23860620	15070	15070	15070	15070	1
695	20230614	093500	23845550	15070	15070	15070	15070	2
696	20230614	093400	23815410	15070	15070	15070	15070	1
697	20230614	093300	23800340	15070	15070	15070	15070	0
698	20230614	093200	23800340	15070	15070	15070	15070	0
699	20230614	093100	23800340	15070	15070	15070	15070	17
700	20230614	093000	23544150	15070	15070	15070	15070	14
701	20230614	092900	23333170	15040	15040	15040	15040	0
702	20230614	092800	23333170	15040	15040	15040	15040	0
703	20230614	092700	23333170	15040	15040	15040	15040	93
704	20230614	092600	21934450	15040	15040	15040	15040	53
705	20230614	092500	21137330	15030	15030	15030	15030	0
706	20230614	092400	21137330	15030	15040	15040	15030	16
707	20230614	092300	20896740	15040	15050	15050	15040	382
708	20230614	092200	15150270	15050	15050	15050	15050	0
709	20230614	092100	15150270	15050	15050	15050	15050	0
710	20230614	092000	15150270	15050	15060	15060	15050	30
711	20230614	091900	14698690	15060	15100	15100	15060	627
712	20230614	091800	5240880	15100	15100	15100	15100	0
713	20230614	091700	5240880	15100	15100	15100	15100	192
714	20230614	091600	2341680	15100	15100	15100	15100	0
715	20230614	091500	2341680	15100	15100	15100	15100	0
716	20230614	091400	2341680	15100	15100	15100	15100	0
717	20230614	091300	2341680	15100	15100	15100	15100	0
718	20230614	091200	2341680	15100	15110	15110	15100	100
719	20230614	091100	831380	15110	15110	15110	15110	1
720	20230614	091000	816270	15160	15160	15160	15160	13
721	20230614	090900	619190	15190	15190	15190	15190	0
722	20230614	090800	619190	15190	15190	15190	15190	0
723	20230614	090700	619190	15190	15190	15190	15190	0
724	20230614	090600	619190	15190	15190	15190	15190	0
725	20230614	090500	619190	15190	15190	15190	15190	0
726	20230614	090400	619190	15190	15190	15190	15190	0
727	20230614	090300	619190	15190	15190	15190	15190	0
728	20230614	090200	619190	15190	15190	15190	15190	0
729	20230614	090100	619190	15190	15190	15190	15190	1
730	20230614	090000	604000	15100	15100	15100	15100	40