KissMeData/247660/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202200	242640460	15850	15850	15850	15850	59
3	20230619	202100	242640460	15850	15850	15850	15850	0
4	20230619	202000	242640460	15850	15850	15850	15850	0
5	20230619	201900	242640460	15850	15850	15850	15850	0
6	20230619	201800	242640460	15850	15850	15850	15850	0
7	20230619	201700	242640460	15850	15850	15850	15850	0
8	20230619	201600	242640460	15850	15850	15850	15850	0
9	20230619	201500	242640460	15850	15850	15850	15850	0
10	20230619	201400	242640460	15850	15850	15850	15850	0
11	20230619	201300	242640460	15850	15850	15850	15850	0
12	20230619	201200	242640460	15850	15850	15850	15850	0
13	20230619	201100	242640460	15850	15850	15850	15850	0
14	20230619	201000	242640460	15850	15850	15850	15850	0
15	20230619	200900	242640460	15850	15850	15850	15850	0
16	20230619	200800	242640460	15850	15850	15850	15850	0
17	20230619	200700	242640460	15850	15850	15850	15850	0
18	20230619	200600	242640460	15850	15850	15850	15850	0
19	20230619	200500	242640460	15850	15850	15850	15850	0
20	20230619	200400	242640460	15850	15850	15850	15850	0
21	20230619	200300	242640460	15850	15850	15850	15850	0
22	20230619	200200	242640460	15850	15850	15850	15850	0
23	20230619	200100	242640460	15850	15850	15850	15850	0
24	20230619	200000	242640460	15850	15850	15850	15850	0
25	20230619	195900	242640460	15850	15850	15850	15850	0
26	20230619	195800	242640460	15850	15850	15850	15850	0
27	20230619	195700	242640460	15850	15850	15850	15850	0
28	20230619	195600	242640460	15850	15850	15850	15850	0
29	20230619	195500	242640460	15850	15850	15850	15850	0
30	20230619	195400	242640460	15850	15850	15850	15850	0
31	20230619	195300	242640460	15850	15850	15850	15850	0
32	20230619	195200	242640460	15850	15850	15850	15850	59
33	20230619	195100	242640460	15850	15850	15850	15850	0
34	20230619	195000	242640460	15850	15850	15850	15850	0
35	20230619	194900	242640460	15850	15850	15850	15850	0
36	20230619	194800	242640460	15850	15850	15850	15850	0
37	20230619	194700	242640460	15850	15850	15850	15850	0
38	20230619	194600	242640460	15850	15850	15850	15850	0
39	20230619	194500	242640460	15850	15850	15850	15850	0
40	20230619	194400	242640460	15850	15850	15850	15850	0
41	20230619	194300	242640460	15850	15850	15850	15850	0
42	20230619	194200	242640460	15850	15850	15850	15850	0
43	20230619	194100	242640460	15850	15850	15850	15850	0
44	20230619	194000	242640460	15850	15850	15850	15850	0
45	20230619	193900	242640460	15850	15850	15850	15850	0
46	20230619	193800	242640460	15850	15850	15850	15850	0
47	20230619	193700	242640460	15850	15850	15850	15850	0
48	20230619	193600	242640460	15850	15850	15850	15850	0
49	20230619	193500	242640460	15850	15850	15850	15850	0
50	20230619	193400	242640460	15850	15850	15850	15850	0
51	20230619	193300	242640460	15850	15850	15850	15850	0
52	20230619	193200	242640460	15850	15850	15850	15850	0
53	20230619	193100	242640460	15850	15850	15850	15850	0
54	20230619	193000	242640460	15850	15850	15850	15850	0
55	20230619	192900	242640460	15850	15850	15850	15850	0
56	20230619	192800	242640460	15850	15850	15850	15850	0
57	20230619	192700	242640460	15850	15850	15850	15850	0
58	20230619	192600	242640460	15850	15850	15850	15850	0
59	20230619	192500	242640460	15850	15850	15850	15850	0
60	20230619	192400	242640460	15850	15850	15850	15850	0
61	20230619	192300	242640460	15850	15850	15850	15850	0
62	20230619	192200	242640460	15850	15850	15850	15850	59
63	20230619	192100	242640460	15850	15850	15850	15850	0
64	20230619	192000	242640460	15850	15850	15850	15850	0
65	20230619	191900	242640460	15850	15850	15850	15850	0
66	20230619	191800	242640460	15850	15850	15850	15850	0
67	20230619	191700	242640460	15850	15850	15850	15850	0
68	20230619	191600	242640460	15850	15850	15850	15850	0
69	20230619	191500	242640460	15850	15850	15850	15850	0
70	20230619	191400	242640460	15850	15850	15850	15850	0
71	20230619	191300	242640460	15850	15850	15850	15850	0
72	20230619	191200	242640460	15850	15850	15850	15850	0
73	20230619	191100	242640460	15850	15850	15850	15850	0
74	20230619	191000	242640460	15850	15850	15850	15850	0
75	20230619	190900	242640460	15850	15850	15850	15850	0
76	20230619	190800	242640460	15850	15850	15850	15850	0
77	20230619	190700	242640460	15850	15850	15850	15850	0
78	20230619	190600	242640460	15850	15850	15850	15850	0
79	20230619	190500	242640460	15850	15850	15850	15850	0
80	20230619	190400	242640460	15850	15850	15850	15850	0
81	20230619	190300	242640460	15850	15850	15850	15850	0
82	20230619	190200	242640460	15850	15850	15850	15850	0
83	20230619	190100	242640460	15850	15850	15850	15850	0
84	20230619	190000	242640460	15850	15850	15850	15850	0
85	20230619	185900	242640460	15850	15850	15850	15850	0
86	20230619	185800	242640460	15850	15850	15850	15850	0
87	20230619	185700	242640460	15850	15850	15850	15850	0
88	20230619	185600	242640460	15850	15850	15850	15850	0
89	20230619	185500	242640460	15850	15850	15850	15850	0
90	20230619	185400	242640460	15850	15850	15850	15850	0
91	20230619	185300	242640460	15850	15850	15850	15850	0
92	20230619	185200	242640460	15850	15850	15850	15850	59
93	20230619	185100	242640460	15850	15850	15850	15850	0
94	20230619	185000	242640460	15850	15850	15850	15850	0
95	20230619	184900	242640460	15850	15850	15850	15850	0
96	20230619	184800	242640460	15850	15850	15850	15850	0
97	20230619	184700	242640460	15850	15850	15850	15850	0
98	20230619	184600	242640460	15850	15850	15850	15850	0
99	20230619	184500	242640460	15850	15850	15850	15850	0
100	20230619	184400	242640460	15850	15850	15850	15850	0
101	20230619	184300	242640460	15850	15850	15850	15850	0
102	20230619	184200	242640460	15850	15850	15850	15850	0
103	20230619	184100	242640460	15850	15850	15850	15850	0
104	20230619	184000	242640460	15850	15850	15850	15850	0
105	20230619	183900	242640460	15850	15850	15850	15850	0
106	20230619	183800	242640460	15850	15850	15850	15850	0
107	20230619	183700	242640460	15850	15850	15850	15850	0
108	20230619	183600	242640460	15850	15850	15850	15850	0
109	20230619	183500	242640460	15850	15850	15850	15850	0
110	20230619	183400	242640460	15850	15850	15850	15850	0
111	20230619	183300	242640460	15850	15850	15850	15850	0
112	20230619	183200	242640460	15850	15850	15850	15850	0
113	20230619	183100	242640460	15850	15850	15850	15850	0
114	20230619	183000	242640460	15850	15850	15850	15850	0
115	20230619	182900	242640460	15850	15850	15850	15850	0
116	20230619	182800	242640460	15850	15850	15850	15850	0
117	20230619	182700	242640460	15850	15850	15850	15850	0
118	20230619	182600	242640460	15850	15850	15850	15850	0
119	20230619	182500	242640460	15850	15850	15850	15850	0
120	20230619	182400	242640460	15850	15850	15850	15850	0
121	20230619	182300	242640460	15850	15850	15850	15850	0
122	20230619	182200	242640460	15850	15850	15850	15850	59
123	20230619	182100	242640460	15850	15850	15850	15850	0
124	20230619	182000	242640460	15850	15850	15850	15850	0
125	20230619	181900	242640460	15850	15850	15850	15850	0
126	20230619	181800	242640460	15850	15850	15850	15850	0
127	20230619	181700	242640460	15850	15850	15850	15850	0
128	20230619	181600	242640460	15850	15850	15850	15850	0
129	20230619	181500	242640460	15850	15850	15850	15850	0
130	20230619	181400	242640460	15850	15850	15850	15850	0
131	20230619	181300	242640460	15850	15850	15850	15850	0
132	20230619	181200	242640460	15850	15850	15850	15850	0
133	20230619	181100	242640460	15850	15850	15850	15850	0
134	20230619	181000	242640460	15850	15850	15850	15850	0
135	20230619	180900	242640460	15850	15850	15850	15850	0
136	20230619	180800	242640460	15850	15850	15850	15850	0
137	20230619	180700	242640460	15850	15850	15850	15850	0
138	20230619	180600	242640460	15850	15850	15850	15850	0
139	20230619	180500	242640460	15850	15850	15850	15850	0
140	20230619	180400	242640460	15850	15850	15850	15850	0
141	20230619	180300	242640460	15850	15850	15850	15850	0
142	20230619	180200	242640460	15850	15850	15850	15850	0
143	20230619	180100	242640460	15850	15850	15850	15850	0
144	20230619	180000	242640460	15850	15850	15850	15850	0
145	20230619	175900	242640460	15850	15850	15850	15850	0
146	20230619	175800	242640460	15850	15850	15850	15850	0
147	20230619	175700	242640460	15850	15850	15850	15850	0
148	20230619	175600	242640460	15850	15850	15850	15850	0
149	20230619	175500	242640460	15850	15850	15850	15850	0
150	20230619	175400	242640460	15850	15850	15850	15850	0
151	20230619	175300	242640460	15850	15850	15850	15850	0
152	20230619	175200	242640460	15850	15850	15850	15850	59
153	20230619	175100	242640460	15850	15850	15850	15850	0
154	20230619	175000	242640460	15850	15850	15850	15850	0
155	20230619	174900	242640460	15850	15850	15850	15850	0
156	20230619	174800	242640460	15850	15850	15850	15850	0
157	20230619	174700	242640460	15850	15850	15850	15850	0
158	20230619	174600	242640460	15850	15850	15850	15850	0
159	20230619	174500	242640460	15850	15850	15850	15850	0
160	20230619	174400	242640460	15850	15850	15850	15850	0
161	20230619	174300	242640460	15850	15850	15850	15850	0
162	20230619	174200	242640460	15850	15850	15850	15850	0
163	20230619	174100	242640460	15850	15850	15850	15850	0
164	20230619	174000	242640460	15850	15850	15850	15850	0
165	20230619	173900	242640460	15850	15850	15850	15850	0
166	20230619	173800	242640460	15850	15850	15850	15850	0
167	20230619	173700	242640460	15850	15850	15850	15850	0
168	20230619	173600	242640460	15850	15850	15850	15850	0
169	20230619	173500	242640460	15850	15850	15850	15850	0
170	20230619	173400	242640460	15850	15850	15850	15850	0
171	20230619	173300	242640460	15850	15850	15850	15850	0
172	20230619	173200	242640460	15850	15850	15850	15850	0
173	20230619	173100	242640460	15850	15850	15850	15850	0
174	20230619	173000	242640460	15850	15850	15850	15850	0
175	20230619	172900	242640460	15850	15850	15850	15850	0
176	20230619	172800	242640460	15850	15850	15850	15850	0
177	20230619	172700	242640460	15850	15850	15850	15850	0
178	20230619	172600	242640460	15850	15850	15850	15850	0
179	20230619	172500	242640460	15850	15850	15850	15850	0
180	20230619	172400	242640460	15850	15850	15850	15850	0
181	20230619	172300	242640460	15850	15850	15850	15850	0
182	20230619	172200	242640460	15850	15850	15850	15850	59
183	20230619	172100	242640460	15850	15850	15850	15850	0
184	20230619	172000	242640460	15850	15850	15850	15850	0
185	20230619	171900	242640460	15850	15850	15850	15850	0
186	20230619	171800	242640460	15850	15850	15850	15850	0
187	20230619	171700	242640460	15850	15850	15850	15850	0
188	20230619	171600	242640460	15850	15850	15850	15850	0
189	20230619	171500	242640460	15850	15850	15850	15850	0
190	20230619	171400	242640460	15850	15850	15850	15850	0
191	20230619	171300	242640460	15850	15850	15850	15850	0
192	20230619	171200	242640460	15850	15850	15850	15850	0
193	20230619	171100	242640460	15850	15850	15850	15850	0
194	20230619	171000	242640460	15850	15850	15850	15850	0
195	20230619	170900	242640460	15850	15850	15850	15850	0
196	20230619	170800	242640460	15850	15850	15850	15850	0
197	20230619	170700	242640460	15850	15850	15850	15850	0
198	20230619	170600	242640460	15850	15850	15850	15850	0
199	20230619	170500	242640460	15850	15850	15850	15850	0
200	20230619	170400	242640460	15850	15850	15850	15850	0
201	20230619	170300	242640460	15850	15850	15850	15850	0
202	20230619	170200	242640460	15850	15850	15850	15850	0
203	20230619	170100	242640460	15850	15850	15850	15850	0
204	20230619	170000	242640460	15850	15850	15850	15850	0
205	20230619	165900	242640460	15850	15850	15850	15850	0
206	20230619	165800	242640460	15850	15850	15850	15850	0
207	20230619	165700	242640460	15850	15850	15850	15850	0
208	20230619	165600	242640460	15850	15850	15850	15850	0
209	20230619	165500	242640460	15850	15850	15850	15850	0
210	20230619	165400	242640460	15850	15850	15850	15850	0
211	20230619	165300	242640460	15850	15850	15850	15850	0
212	20230619	165200	242640460	15850	15850	15850	15850	59
213	20230619	165100	242640460	15850	15850	15850	15850	0
214	20230619	165000	242640460	15850	15850	15850	15850	0
215	20230619	164900	242640460	15850	15850	15850	15850	0
216	20230619	164800	242640460	15850	15850	15850	15850	0
217	20230619	164700	242640460	15850	15850	15850	15850	0
218	20230619	164600	242640460	15850	15850	15850	15850	0
219	20230619	164500	242640460	15850	15850	15850	15850	0
220	20230619	164400	242640460	15850	15850	15850	15850	0
221	20230619	164300	242640460	15850	15850	15850	15850	0
222	20230619	164200	242640460	15850	15850	15850	15850	0
223	20230619	164100	242640460	15850	15850	15850	15850	0
224	20230619	164000	242640460	15850	15850	15850	15850	0
225	20230619	163900	242640460	15850	15850	15850	15850	0
226	20230619	163800	242640460	15850	15850	15850	15850	0
227	20230619	163700	242640460	15850	15850	15850	15850	0
228	20230619	163600	242640460	15850	15850	15850	15850	0
229	20230619	163500	242640460	15850	15850	15850	15850	0
230	20230619	163400	242640460	15850	15850	15850	15850	0
231	20230619	163300	242640460	15850	15850	15850	15850	0
232	20230619	163200	242640460	15850	15850	15850	15850	0
233	20230619	163100	242640460	15850	15850	15850	15850	0
234	20230619	163000	242640460	15850	15850	15850	15850	0
235	20230619	162900	242640460	15850	15850	15850	15850	0
236	20230619	162800	242640460	15850	15850	15850	15850	0
237	20230619	162700	242640460	15850	15850	15850	15850	0
238	20230619	162600	242640460	15850	15850	15850	15850	0
239	20230619	162500	242640460	15850	15850	15850	15850	0
240	20230619	162400	242640460	15850	15850	15850	15850	0
241	20230619	162300	242640460	15850	15850	15850	15850	0
242	20230619	162200	242640460	15850	15850	15850	15850	59
243	20230619	162100	242640460	15850	15850	15850	15850	0
244	20230619	162000	242640460	15850	15850	15850	15850	0
245	20230619	161900	242640460	15850	15850	15850	15850	0
246	20230619	161800	242640460	15850	15850	15850	15850	0
247	20230619	161700	242640460	15850	15850	15850	15850	0
248	20230619	161600	242640460	15850	15850	15850	15850	0
249	20230619	161500	242640460	15850	15850	15850	15850	0
250	20230619	161400	242640460	15850	15850	15850	15850	0
251	20230619	161300	242640460	15850	15850	15850	15850	0
252	20230619	161200	242640460	15850	15850	15850	15850	0
253	20230619	161100	242640460	15850	15850	15850	15850	0
254	20230619	161000	242640460	15850	15850	15850	15850	0
255	20230619	160900	242640460	15850	15850	15850	15850	0
256	20230619	160800	242640460	15850	15850	15850	15850	0
257	20230619	160700	242640460	15850	15850	15850	15850	0
258	20230619	160600	242640460	15850	15850	15850	15850	0
259	20230619	160500	242640460	15850	15850	15850	15850	0
260	20230619	160400	242640460	15850	15850	15850	15850	0
261	20230619	160300	242640460	15850	15850	15850	15850	0
262	20230619	160200	242640460	15850	15850	15850	15850	0
263	20230619	160100	242640460	15850	15850	15850	15850	0
264	20230619	160000	242640460	15850	15850	15850	15850	0
265	20230619	155900	242640460	15850	15850	15850	15850	0
266	20230619	155800	242640460	15850	15850	15850	15850	0
267	20230619	155700	242640460	15850	15850	15850	15850	0
268	20230619	155600	242640460	15850	15850	15850	15850	0
269	20230619	155500	242640460	15850	15850	15850	15850	0
270	20230619	155400	242640460	15850	15850	15850	15850	0
271	20230619	155300	242640460	15850	15850	15850	15850	0
272	20230619	155200	242640460	15850	15850	15850	15850	59
273	20230619	155100	242640460	15850	15850	15850	15850	0
274	20230619	155000	242640460	15850	15850	15850	15850	0
275	20230619	154900	242640460	15850	15850	15850	15850	0
276	20230619	154800	242640460	15850	15850	15850	15850	0
277	20230619	154700	242640460	15850	15850	15850	15850	0
278	20230619	154600	242640460	15850	15850	15850	15850	0
279	20230619	154500	242640460	15850	15850	15850	15850	0
280	20230619	154400	242640460	15850	15850	15850	15850	0
281	20230619	154300	242640460	15850	15850	15850	15850	0
282	20230619	154200	242640460	15850	15850	15850	15850	0
283	20230619	154100	242640460	15850	15850	15850	15850	0
284	20230619	154000	242640460	15850	15850	15850	15850	0
285	20230619	153900	242640460	15850	15850	15850	15850	0
286	20230619	153800	242640460	15850	15850	15850	15850	0
287	20230619	153700	242640460	15850	15850	15850	15850	0
288	20230619	153600	242640460	15850	15850	15850	15850	0
289	20230619	153500	242640460	15850	15850	15850	15850	0
290	20230619	153400	242640460	15850	15850	15850	15850	0
291	20230619	153300	242640460	15850	15850	15850	15850	0
292	20230619	153200	242640460	15850	15850	15850	15850	0
293	20230619	153100	242640460	15850	15850	15850	15850	0
294	20230619	153000	242640460	15850	15850	15850	15850	59
295	20230619	152900	241705310	15880	15880	15880	15880	0
296	20230619	152800	241705310	15880	15880	15880	15880	0
297	20230619	152700	241705310	15880	15880	15880	15880	0
298	20230619	152600	241705310	15880	15880	15880	15880	0
299	20230619	152500	241705310	15880	15880	15880	15880	0
300	20230619	152400	241705310	15880	15880	15880	15880	0
301	20230619	152300	241705310	15880	15880	15880	15880	0
302	20230619	152200	241705310	15880	15880	15880	15880	0
303	20230619	152100	241705310	15880	15880	15880	15880	0
304	20230619	152000	241705310	15880	15880	15880	15880	0
305	20230619	151900	241705310	15880	15820	15880	15820	41
306	20230619	151800	241056630	15820	15830	15830	15820	430
307	20230619	151700	234249840	15890	15890	15890	15890	0
308	20230619	151600	234249840	15890	15890	15890	15890	0
309	20230619	151500	234249840	15890	15890	15890	15890	0
310	20230619	151400	234249840	15890	15890	15890	15890	1
311	20230619	151300	234233950	15890	15890	15890	15890	0
312	20230619	151200	234233950	15890	15890	15890	15890	0
313	20230619	151100	234233950	15890	15890	15890	15890	1
314	20230619	151000	234218060	15890	15890	15890	15890	2
315	20230619	150900	234186280	15890	15840	15890	15830	167
316	20230619	150800	231540960	15850	15850	15850	15850	0
317	20230619	150700	231540960	15850	15850	15850	15850	137
318	20230619	150600	229369510	15850	15850	15850	15850	75
319	20230619	150500	228180760	15850	15900	15900	15850	148
320	20230619	150400	225834410	15860	15860	15860	15860	0
321	20230619	150300	225834410	15860	15870	15870	15860	200
322	20230619	150200	222662310	15900	15860	15900	15860	77
323	20230619	150100	221441010	15890	15860	15890	15860	179
324	20230619	150000	218599100	15860	15860	15860	15860	0
325	20230619	145900	218599100	15860	15860	15860	15860	0
326	20230619	145800	218599100	15860	15870	15900	15860	208
327	20230619	145700	215298970	15900	15900	15900	15900	0
328	20230619	145600	215298970	15900	15900	15900	15900	5
329	20230619	145500	215219470	15900	15900	15900	15900	1
330	20230619	145400	215203570	15870	15870	15870	15870	0
331	20230619	145300	215203570	15870	15870	15870	15870	0
332	20230619	145200	215203570	15870	15910	15910	15870	11
333	20230619	145100	215028880	15910	15910	15910	15910	0
334	20230619	145000	215028880	15910	15910	15910	15910	1
335	20230619	144900	215012970	15860	15860	15860	15860	15
336	20230619	144800	214775070	15860	15880	15880	15860	474
337	20230619	144700	207254530	15880	15910	15910	15880	1162
338	20230619	144600	188784110	15910	15910	15910	15910	0
339	20230619	144500	188784110	15910	15910	15910	15910	0
340	20230619	144400	188784110	15910	15910	15910	15910	100
341	20230619	144300	187193110	15930	15930	15930	15930	0
342	20230619	144200	187193110	15930	15930	15930	15930	5
343	20230619	144100	187113460	15930	15930	15930	15930	1
344	20230619	144000	187097530	15910	15930	15930	15910	61
345	20230619	143900	186127000	15930	15920	15930	15910	167
346	20230619	143800	183468370	15910	15910	15910	15910	0
347	20230619	143700	183468370	15910	15910	15910	15910	0
348	20230619	143600	183468370	15910	15920	15920	15910	536
349	20230619	143500	174940430	15950	15950	15950	15950	0
350	20230619	143400	174940430	15950	15950	15950	15950	0
351	20230619	143300	174940430	15950	15950	15950	15950	0
352	20230619	143200	174940430	15950	15950	15950	15950	0
353	20230619	143100	174940430	15950	15950	15950	15950	0
354	20230619	143000	174940430	15950	15950	15950	15950	0
355	20230619	142900	174940430	15950	15950	15950	15950	0
356	20230619	142800	174940430	15950	15950	15950	15950	0
357	20230619	142700	174940430	15950	15950	15950	15950	1
358	20230619	142600	174924480	15920	15920	15920	15920	140
359	20230619	142500	172695680	15930	15930	15930	15930	0
360	20230619	142400	172695680	15930	15930	15930	15930	613
361	20230619	142300	162930590	15930	15930	15930	15930	0
362	20230619	142200	162930590	15930	15930	15930	15930	31
363	20230619	142100	162436760	15930	15940	15940	15930	61
364	20230619	142000	161464830	15970	15970	15970	15970	0
365	20230619	141900	161464830	15970	15970	15970	15970	48
366	20230619	141800	160698270	15970	15970	15970	15970	0
367	20230619	141700	160698270	15970	15970	15970	15970	7
368	20230619	141600	160586480	15970	15970	15970	15970	0
369	20230619	141500	160586480	15970	15970	15970	15970	11
370	20230619	141400	160410810	15970	15970	15970	15970	1
371	20230619	141300	160394840	15980	15980	15980	15980	0
372	20230619	141200	160394840	15980	15970	15980	15970	42
373	20230619	141100	159724090	15970	15970	15970	15970	73
374	20230619	141000	158558280	15970	15970	15970	15970	0
375	20230619	140900	158558280	15970	15970	15970	15970	10
376	20230619	140800	158398580	15970	15970	15970	15970	0
377	20230619	140700	158398580	15970	15970	15970	15970	0
378	20230619	140600	158398580	15970	15970	15970	15970	0
379	20230619	140500	158398580	15970	15970	15970	15970	0
380	20230619	140400	158398580	15970	15970	15970	15970	1
381	20230619	140300	158382610	15930	15930	15930	15930	10
382	20230619	140200	158223310	15930	15930	15930	15930	0
383	20230619	140100	158223310	15930	15930	15930	15930	0
384	20230619	140000	158223310	15930	15940	15970	15930	60
385	20230619	135900	157267230	15980	15980	15980	15980	0
386	20230619	135800	157267230	15980	15980	15980	15980	0
387	20230619	135700	157267230	15980	15980	15980	15980	0
388	20230619	135600	157267230	15980	15980	15980	15980	0
389	20230619	135500	157267230	15980	15980	15980	15980	0
390	20230619	135400	157267230	15980	15980	15980	15980	5
391	20230619	135300	157187330	15980	15980	15980	15980	1
392	20230619	135200	157171350	16020	16020	16020	16020	0
393	20230619	135100	157171350	16020	16020	16020	16020	0
394	20230619	135000	157171350	16020	16020	16020	16020	0
395	20230619	134900	157171350	16020	16020	16020	16020	1
396	20230619	134800	157155330	16020	16020	16020	16020	0
397	20230619	134700	157155330	16020	16020	16020	16020	0
398	20230619	134600	157155330	16020	16020	16020	16020	28
399	20230619	134500	156706770	16020	16020	16020	16020	0
400	20230619	134400	156706770	16020	16020	16020	16020	0
401	20230619	134300	156706770	16020	16020	16020	16020	0
402	20230619	134200	156706770	16020	16020	16020	16020	1
403	20230619	134100	156690750	16030	16030	16030	16030	0
404	20230619	134000	156690750	16030	16030	16030	16030	0
405	20230619	133900	156690750	16030	16030	16030	16030	208
406	20230619	133800	153356510	16040	16040	16040	16040	0
407	20230619	133700	153356510	16040	16040	16040	16040	10
408	20230619	133600	153196110	16070	16070	16070	16070	0
409	20230619	133500	153196110	16070	16070	16070	16070	0
410	20230619	133400	153196110	16070	16070	16070	16070	0
411	20230619	133300	153196110	16070	16070	16070	16070	0
412	20230619	133200	153196110	16070	16070	16070	16070	0
413	20230619	133100	153196110	16070	16070	16070	16070	0
414	20230619	133000	153196110	16070	16070	16070	16070	0
415	20230619	132900	153196110	16070	15980	16070	15980	83
416	20230619	132800	151869230	15970	15970	15970	15970	5
417	20230619	132700	151789380	15970	15970	15970	15970	70
418	20230619	132600	150671480	15960	15960	15960	15960	0
419	20230619	132500	150671480	15960	15960	15960	15960	0
420	20230619	132400	150671480	15960	15960	15960	15960	3
421	20230619	132300	150623600	15970	15970	15970	15970	0
422	20230619	132200	150623600	15970	16000	16000	15970	246
423	20230619	132100	146691510	16000	16010	16010	16000	406
424	20230619	132000	140195440	16080	16080	16080	16080	10
425	20230619	131900	140034640	16100	16000	16100	16000	94
426	20230619	131800	138528450	15980	15980	15980	15980	49
427	20230619	131700	137745430	15970	15970	15970	15970	0
428	20230619	131600	137745430	15970	15970	15970	15970	37
429	20230619	131500	137154540	15960	15960	15960	15960	10
430	20230619	131400	136994940	15950	15950	15950	15950	0
431	20230619	131300	136994940	15950	15950	15950	15950	45
432	20230619	131200	136277190	15940	15940	15940	15940	0
433	20230619	131100	136277190	15940	15940	15940	15940	2
434	20230619	131000	136245310	15940	15930	15940	15930	40
435	20230619	130900	135607720	15920	15920	15920	15920	0
436	20230619	130800	135607720	15920	15920	15920	15920	1
437	20230619	130700	135591800	15920	15920	15920	15920	50
438	20230619	130600	134795800	15920	15920	15920	15920	1
439	20230619	130500	134779880	15920	15920	15920	15920	0
440	20230619	130400	134779880	15920	15920	15920	15920	50
441	20230619	130300	133983880	15920	15920	15920	15920	0
442	20230619	130200	133983880	15920	15920	15920	15920	0
443	20230619	130100	133983880	15920	15920	15920	15920	0
444	20230619	130000	133983880	15920	15920	15920	15920	44
445	20230619	125900	133283400	15920	15920	15920	15920	95
446	20230619	125800	131771000	15920	15910	15920	15910	118
447	20230619	125700	129892500	15920	15920	15920	15920	0
448	20230619	125600	129892500	15920	15920	15920	15920	0
449	20230619	125500	129892500	15920	15920	15920	15920	0
450	20230619	125400	129892500	15920	15920	15920	15920	0
451	20230619	125300	129892500	15920	15920	15920	15920	23
452	20230619	125200	129526340	15950	15950	15950	15950	0
453	20230619	125100	129526340	15950	15950	15950	15950	0
454	20230619	125000	129526340	15950	15950	15950	15950	1
455	20230619	124900	129510390	15950	15950	15950	15950	0
456	20230619	124800	129510390	15950	15950	15950	15950	0
457	20230619	124700	129510390	15950	15950	15950	15950	0
458	20230619	124600	129510390	15950	15950	15950	15950	0
459	20230619	124500	129510390	15950	15950	15950	15950	0
460	20230619	124400	129510390	15950	15950	15950	15950	0
461	20230619	124300	129510390	15950	15950	15950	15950	0
462	20230619	124200	129510390	15950	15950	15950	15950	0
463	20230619	124100	129510390	15950	15950	15950	15950	0
464	20230619	124000	129510390	15950	15950	15950	15950	0
465	20230619	123900	129510390	15950	15950	15950	15950	0
466	20230619	123800	129510390	15950	15950	15950	15950	100
467	20230619	123700	127915390	15980	15980	15980	15980	1
468	20230619	123600	127899410	15910	15910	15910	15910	0
469	20230619	123500	127899410	15910	15920	15920	15910	50
470	20230619	123400	127103780	15920	15920	15920	15920	0
471	20230619	123300	127103780	15920	15920	15920	15920	0
472	20230619	123200	127103780	15920	15920	15920	15920	33
473	20230619	123100	126578420	15920	15940	15940	15920	610
474	20230619	123000	116862160	15940	15940	15940	15940	0
475	20230619	122900	116862160	15940	15940	15940	15940	0
476	20230619	122800	116862160	15940	15960	15960	15940	142
477	20230619	122700	114597150	16000	16000	16000	16000	0
478	20230619	122600	114597150	16000	16000	16000	16000	30
479	20230619	122500	114117150	16000	16000	16000	16000	0
480	20230619	122400	114117150	16000	16000	16000	16000	0
481	20230619	122300	114117150	16000	16000	16000	16000	0
482	20230619	122200	114117150	16000	16000	16000	16000	31
483	20230619	122100	113621150	16030	16030	16030	16030	0
484	20230619	122000	113621150	16030	16030	16030	16030	0
485	20230619	121900	113621150	16030	16030	16030	16030	0
486	20230619	121800	113621150	16030	16030	16030	16030	0
487	20230619	121700	113621150	16030	16030	16030	16030	0
488	20230619	121600	113621150	16030	16030	16030	16030	0
489	20230619	121500	113621150	16030	16030	16030	16030	0
490	20230619	121400	113621150	16030	16030	16030	16030	0
491	20230619	121300	113621150	16030	16030	16030	16030	0
492	20230619	121200	113621150	16030	16030	16030	16030	0
493	20230619	121100	113621150	16030	16030	16030	16030	0
494	20230619	121000	113621150	16030	16000	16030	16000	7
495	20230619	120900	113509120	15990	15990	15990	15990	11
496	20230619	120800	113333230	16000	16000	16000	16000	300
497	20230619	120700	108533230	16030	16030	16030	16030	0
498	20230619	120600	108533230	16030	16030	16030	16030	2
499	20230619	120500	108501170	16000	16000	16000	16000	0
500	20230619	120400	108501170	16000	16000	16000	16000	0
501	20230619	120300	108501170	16000	16000	16000	16000	0
502	20230619	120200	108501170	16000	16000	16000	16000	4
503	20230619	120100	108437170	16000	16000	16000	16000	5
504	20230619	120000	108357170	16000	16000	16000	16000	0
505	20230619	115900	108357170	16000	15940	16030	15940	9
506	20230619	115800	108213200	16040	16050	16050	16040	10
507	20230619	115700	108052750	16070	16020	16070	15940	112
508	20230619	115600	106263010	16020	16020	16020	16020	0
509	20230619	115500	106263010	16020	16020	16020	16020	0
510	20230619	115400	106263010	16020	16020	16020	16020	0
511	20230619	115300	106263010	16020	16020	16020	16020	50
512	20230619	115200	105462010	16080	16080	16080	16080	0
513	20230619	115100	105462010	16080	16080	16080	16080	111
514	20230619	115000	103677130	16100	16100	16100	16100	0
515	20230619	114900	103677130	16100	16100	16100	16100	0
516	20230619	114800	103677130	16100	15990	16100	15990	100
517	20230619	114700	102072010	15990	15970	15990	15970	100
518	20230619	114600	100474420	15970	15970	15970	15970	0
519	20230619	114500	100474420	15970	15970	15970	15970	7
520	20230619	114400	100362630	15950	15950	15950	15950	0
521	20230619	114300	100362630	15950	15950	15950	15950	0
522	20230619	114200	100362630	15950	15950	15950	15950	0
523	20230619	114100	100362630	15950	15950	15950	15950	0
524	20230619	114000	100362630	15950	15950	15950	15950	5
525	20230619	113900	100282880	15950	15950	15950	15950	0
526	20230619	113800	100282880	15950	15950	15950	15950	0
527	20230619	113700	100282880	15950	15950	15950	15950	0
528	20230619	113600	100282880	15950	15950	15950	15950	0
529	20230619	113500	100282880	15950	15950	15950	15950	0
530	20230619	113400	100282880	15950	15950	15950	15950	6
531	20230619	113300	100187180	15950	15950	15950	15950	50
532	20230619	113200	99389680	15950	15950	15950	15950	0
533	20230619	113100	99389680	15950	15950	15950	15950	0
534	20230619	113000	99389680	15950	15950	15950	15950	0
535	20230619	112900	99389680	15950	15950	15950	15950	0
536	20230619	112800	99389680	15950	15950	15950	15950	0
537	20230619	112700	99389680	15950	15950	15950	15950	0
538	20230619	112600	99389680	15950	15950	15950	15950	10
539	20230619	112500	99230180	15940	15940	15940	15940	0
540	20230619	112400	99230180	15940	15940	15940	15940	0
541	20230619	112300	99230180	15940	15940	15940	15940	0
542	20230619	112200	99230180	15940	15940	15940	15940	0
543	20230619	112100	99230180	15940	15940	15940	15940	0
544	20230619	112000	99230180	15940	15940	15940	15940	5
545	20230619	111900	99150480	15940	15940	15940	15940	0
546	20230619	111800	99150480	15940	15940	15940	15940	0
547	20230619	111700	99150480	15940	15940	15940	15940	0
548	20230619	111600	99150480	15940	15940	15940	15940	0
549	20230619	111500	99150480	15940	15940	15940	15940	0
550	20230619	111400	99150480	15940	15940	15940	15940	0
551	20230619	111300	99150480	15940	15940	15940	15940	0
552	20230619	111200	99150480	15940	15940	15940	15940	0
553	20230619	111100	99150480	15940	15940	15940	15940	11
554	20230619	111000	98975140	15940	15940	15940	15940	0
555	20230619	110900	98975140	15940	15940	15940	15940	0
556	20230619	110800	98975140	15940	15940	15940	15940	0
557	20230619	110700	98975140	15940	15940	15940	15940	0
558	20230619	110600	98975140	15940	15940	15940	15940	5
559	20230619	110500	98895440	15940	15980	15980	15940	219
560	20230619	110400	95397140	15980	15980	15980	15980	0
561	20230619	110300	95397140	15980	15980	15980	15980	0
562	20230619	110200	95397140	15980	15980	15980	15980	14
563	20230619	110100	95173420	15980	15980	15980	15980	210
564	20230619	110000	91817620	15980	15980	15980	15980	42
565	20230619	105900	91146460	15990	15990	15990	15990	1
566	20230619	105800	91130470	16000	15990	16000	15990	5
567	20230619	105700	91050500	16000	16000	16000	16000	0
568	20230619	105600	91050500	16000	16000	16000	16000	0
569	20230619	105500	91050500	16000	16000	16000	16000	46
570	20230619	105400	90314500	16000	16000	16000	16000	0
571	20230619	105300	90314500	16000	16000	16000	16000	0
572	20230619	105200	90314500	16000	16000	16000	16000	0
573	20230619	105100	90314500	16000	16000	16000	16000	37
574	20230619	105000	89722500	16000	16000	16000	16000	6
575	20230619	104900	89626500	16000	15980	16000	15980	128
576	20230619	104800	87579740	15990	15980	15990	15980	25
577	20230619	104700	87180140	15980	15980	15980	15980	0
578	20230619	104600	87180140	15980	15980	15980	15980	0
579	20230619	104500	87180140	15980	15980	15980	15980	5
580	20230619	104400	87100240	16000	16000	16000	16000	0
581	20230619	104300	87100240	16000	16000	16000	16000	1
582	20230619	104200	87084240	16000	16000	16000	16000	0
583	20230619	104100	87084240	16000	16020	16020	16000	400
584	20230619	104000	80681680	16030	16030	16030	16030	73
585	20230619	103900	79511490	16110	16110	16110	16110	0
586	20230619	103800	79511490	16110	16110	16110	16110	21
587	20230619	103700	79173180	16120	16120	16120	16120	0
588	20230619	103600	79173180	16120	16120	16120	16120	0
589	20230619	103500	79173180	16120	16120	16120	16120	0
590	20230619	103400	79173180	16120	16120	16120	16120	0
591	20230619	103300	79173180	16120	16120	16120	16120	0
592	20230619	103200	79173180	16120	16120	16120	16120	0
593	20230619	103100	79173180	16120	16120	16120	16120	0
594	20230619	103000	79173180	16120	16110	16120	16110	19
595	20230619	102900	78867030	16120	16120	16120	16120	0
596	20230619	102800	78867030	16120	16120	16120	16120	300
597	20230619	102700	74031030	16120	16120	16120	16120	0
598	20230619	102600	74031030	16120	16120	16120	16120	0
599	20230619	102500	74031030	16120	16120	16120	16120	0
600	20230619	102400	74031030	16120	16120	16120	16120	0
601	20230619	102300	74031030	16120	16120	16120	16120	0
602	20230619	102200	74031030	16120	16120	16120	16120	0
603	20230619	102100	74031030	16120	16030	16120	16020	27
604	20230619	102000	73596270	16020	16020	16020	16020	0
605	20230619	101900	73596270	16020	16020	16020	16020	0
606	20230619	101800	73596270	16020	16020	16020	16020	0
607	20230619	101700	73596270	16020	16020	16020	16020	0
608	20230619	101600	73596270	16020	16020	16020	16020	0
609	20230619	101500	73596270	16020	16020	16020	16020	0
610	20230619	101400	73596270	16020	16020	16020	16020	0
611	20230619	101300	73596270	16020	16070	16070	16020	45
612	20230619	101200	72874870	16080	16080	16080	16080	3
613	20230619	101100	72826630	16080	16080	16080	16080	1
614	20230619	101000	72810550	16120	16120	16120	16120	0
615	20230619	100900	72810550	16120	16120	16120	16120	0
616	20230619	100800	72810550	16120	16120	16120	16120	3
617	20230619	100700	72762190	16110	16110	16110	16110	0
618	20230619	100600	72762190	16110	16110	16110	16110	53
619	20230619	100500	71908360	16120	16120	16120	16120	48
620	20230619	100400	71134600	16110	16110	16110	16110	9
621	20230619	100300	70989610	16110	16110	16110	16110	61
622	20230619	100200	70006900	16090	16090	16090	16090	26
623	20230619	100100	69588560	16090	16090	16090	16090	0
624	20230619	100000	69588560	16090	16090	16090	16090	0
625	20230619	095900	69588560	16090	16090	16090	16090	0
626	20230619	095800	69588560	16090	16090	16090	16090	0
627	20230619	095700	69588560	16090	16090	16090	16090	0
628	20230619	095600	69588560	16090	16090	16090	16090	0
629	20230619	095500	69588560	16090	16090	16090	16090	0
630	20230619	095400	69588560	16090	16090	16090	16090	0
631	20230619	095300	69588560	16090	16090	16090	16090	91
632	20230619	095200	68124370	16070	16070	16070	16070	500
633	20230619	095100	60089370	16060	16060	16060	16060	2
634	20230619	095000	60057250	16060	16060	16060	16060	0
635	20230619	094900	60057250	16060	16060	16060	16060	0
636	20230619	094800	60057250	16060	16060	16060	16060	10
637	20230619	094700	59896650	16050	16040	16050	16040	98
638	20230619	094600	58324210	16000	16000	16000	16000	25
639	20230619	094500	57924210	16000	16000	16000	16000	0
640	20230619	094400	57924210	16000	16000	16000	16000	180
641	20230619	094300	55044210	16000	16040	16040	16000	1052
642	20230619	094200	38200210	16040	16040	16040	16040	0
643	20230619	094100	38200210	16040	16040	16040	16040	25
644	20230619	094000	37799210	16070	16070	16070	16070	0
645	20230619	093900	37799210	16070	16070	16070	16070	1
646	20230619	093800	37783140	16050	16050	16050	16050	224
647	20230619	093700	34187940	16050	16050	16050	16050	0
648	20230619	093600	34187940	16050	16050	16050	16050	10
649	20230619	093500	34027440	16050	16080	16080	16050	30
650	20230619	093400	33545790	16090	16090	16090	16090	0
651	20230619	093300	33545790	16090	16090	16090	16090	0
652	20230619	093200	33545790	16090	16090	16090	16060	10
653	20230619	093100	33384980	16090	16060	16090	16060	27
654	20230619	093000	32951270	16060	16060	16060	16060	0
655	20230619	092900	32951270	16060	16060	16060	16060	0
656	20230619	092800	32951270	16060	16060	16060	16060	33
657	20230619	092700	32421290	16090	16070	16090	16070	5
658	20230619	092600	32340860	16070	16090	16090	16070	3
659	20230619	092500	32292620	16110	16050	16110	16050	3
660	20230619	092400	32244350	16050	16050	16050	16050	0
661	20230619	092300	32244350	16050	16050	16050	16050	0
662	20230619	092200	32244350	16050	16050	16050	16050	17
663	20230619	092100	31971500	16050	16050	16050	16050	3
664	20230619	092000	31923350	16050	16100	16120	16050	51
665	20230619	091900	31103000	16100	16100	16100	16100	3
666	20230619	091800	31054700	16130	16130	16130	16130	0
667	20230619	091700	31054700	16130	16130	16130	16130	0
668	20230619	091600	31054700	16130	16130	16130	16130	92
669	20230619	091500	29570740	16140	16140	16140	16140	200
670	20230619	091400	26342740	16140	16050	16140	16050	7
671	20230619	091300	26230300	16040	16040	16040	16040	3
672	20230619	091200	26182180	16040	16040	16040	16040	10
673	20230619	091100	26021780	15930	15960	15960	15920	331
674	20230619	091000	20748900	15920	15920	15920	15920	0
675	20230619	090900	20748900	15920	15920	15920	15920	0
676	20230619	090800	20748900	15920	15950	15950	15920	170
677	20230619	090700	18040210	16010	15990	16010	15990	681
678	20230619	090600	7139920	15990	15990	15990	15990	0
679	20230619	090500	7139920	15990	15990	15990	15990	1
680	20230619	090400	7123930	15900	15900	15900	15900	0
681	20230619	090300	7123930	15900	15900	15900	15900	375
682	20230619	090200	1161430	15910	15910	15910	15910	50
683	20230619	090100	365930	15910	15910	15910	15910	0
684	20230619	090000	365930	15910	15910	15910	15910	23