KissMeData/138610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193500	348301370	15700	15700	15700	15700	981
3	20230607	193400	348301370	15700	15700	15700	15700	0
4	20230607	193300	348301370	15700	15700	15700	15700	0
5	20230607	193200	348301370	15700	15700	15700	15700	0
6	20230607	193100	348301370	15700	15700	15700	15700	0
7	20230607	193000	348301370	15700	15700	15700	15700	0
8	20230607	192900	348301370	15700	15700	15700	15700	0
9	20230607	192800	348301370	15700	15700	15700	15700	0
10	20230607	192700	348301370	15700	15700	15700	15700	0
11	20230607	192600	348301370	15700	15700	15700	15700	0
12	20230607	192500	348301370	15700	15700	15700	15700	0
13	20230607	192400	348301370	15700	15700	15700	15700	0
14	20230607	192300	348301370	15700	15700	15700	15700	0
15	20230607	192200	348301370	15700	15700	15700	15700	0
16	20230607	192100	348301370	15700	15700	15700	15700	0
17	20230607	192000	348301370	15700	15700	15700	15700	0
18	20230607	191900	348301370	15700	15700	15700	15700	0
19	20230607	191800	348301370	15700	15700	15700	15700	0
20	20230607	191700	348301370	15700	15700	15700	15700	0
21	20230607	191600	348301370	15700	15700	15700	15700	0
22	20230607	191500	348301370	15700	15700	15700	15700	0
23	20230607	191400	348301370	15700	15700	15700	15700	0
24	20230607	191300	348301370	15700	15700	15700	15700	0
25	20230607	191200	348301370	15700	15700	15700	15700	0
26	20230607	191100	348301370	15700	15700	15700	15700	0
27	20230607	191000	348301370	15700	15700	15700	15700	0
28	20230607	190900	348301370	15700	15700	15700	15700	0
29	20230607	190800	348301370	15700	15700	15700	15700	0
30	20230607	190700	348301370	15700	15700	15700	15700	0
31	20230607	190600	348301370	15700	15700	15700	15700	0
32	20230607	190500	348301370	15700	15700	15700	15700	981
33	20230607	190400	348301370	15700	15700	15700	15700	0
34	20230607	190300	348301370	15700	15700	15700	15700	0
35	20230607	190200	348301370	15700	15700	15700	15700	0
36	20230607	190100	348301370	15700	15700	15700	15700	0
37	20230607	190000	348301370	15700	15700	15700	15700	0
38	20230607	185900	348301370	15700	15700	15700	15700	0
39	20230607	185800	348301370	15700	15700	15700	15700	0
40	20230607	185700	348301370	15700	15700	15700	15700	0
41	20230607	185600	348301370	15700	15700	15700	15700	0
42	20230607	185500	348301370	15700	15700	15700	15700	0
43	20230607	185400	348301370	15700	15700	15700	15700	0
44	20230607	185300	348301370	15700	15700	15700	15700	0
45	20230607	185200	348301370	15700	15700	15700	15700	0
46	20230607	185100	348301370	15700	15700	15700	15700	0
47	20230607	185000	348301370	15700	15700	15700	15700	0
48	20230607	184900	348301370	15700	15700	15700	15700	0
49	20230607	184800	348301370	15700	15700	15700	15700	0
50	20230607	184700	348301370	15700	15700	15700	15700	0
51	20230607	184600	348301370	15700	15700	15700	15700	0
52	20230607	184500	348301370	15700	15700	15700	15700	0
53	20230607	184400	348301370	15700	15700	15700	15700	0
54	20230607	184300	348301370	15700	15700	15700	15700	0
55	20230607	184200	348301370	15700	15700	15700	15700	0
56	20230607	184100	348301370	15700	15700	15700	15700	0
57	20230607	184000	348301370	15700	15700	15700	15700	0
58	20230607	183900	348301370	15700	15700	15700	15700	0
59	20230607	183800	348301370	15700	15700	15700	15700	0
60	20230607	183700	348301370	15700	15700	15700	15700	0
61	20230607	183600	348301370	15700	15700	15700	15700	0
62	20230607	183500	348301370	15700	15700	15700	15700	981
63	20230607	183400	348301370	15700	15700	15700	15700	0
64	20230607	183300	348301370	15700	15700	15700	15700	0
65	20230607	183200	348301370	15700	15700	15700	15700	0
66	20230607	183100	348301370	15700	15700	15700	15700	0
67	20230607	183000	348301370	15700	15700	15700	15700	0
68	20230607	182900	348301370	15700	15700	15700	15700	0
69	20230607	182800	348301370	15700	15700	15700	15700	0
70	20230607	182700	348301370	15700	15700	15700	15700	0
71	20230607	182600	348301370	15700	15700	15700	15700	0
72	20230607	182500	348301370	15700	15700	15700	15700	0
73	20230607	182400	348301370	15700	15700	15700	15700	0
74	20230607	182300	348301370	15700	15700	15700	15700	0
75	20230607	182200	348301370	15700	15700	15700	15700	0
76	20230607	182100	348301370	15700	15700	15700	15700	0
77	20230607	182000	348301370	15700	15700	15700	15700	0
78	20230607	181900	348301370	15700	15700	15700	15700	0
79	20230607	181800	348301370	15700	15700	15700	15700	0
80	20230607	181700	348301370	15700	15700	15700	15700	0
81	20230607	181600	348301370	15700	15700	15700	15700	0
82	20230607	181500	348301370	15700	15700	15700	15700	0
83	20230607	181400	348301370	15700	15700	15700	15700	0
84	20230607	181300	348301370	15700	15700	15700	15700	0
85	20230607	181200	348301370	15700	15700	15700	15700	0
86	20230607	181100	348301370	15700	15700	15700	15700	0
87	20230607	181000	348301370	15700	15700	15700	15700	0
88	20230607	180900	348301370	15700	15700	15700	15700	0
89	20230607	180800	348301370	15700	15700	15700	15700	0
90	20230607	180700	348301370	15700	15700	15700	15700	0
91	20230607	180600	348301370	15700	15700	15700	15700	0
92	20230607	180500	348301370	15700	15700	15700	15700	981
93	20230607	180400	348301370	15700	15700	15700	15700	0
94	20230607	180300	348301370	15700	15700	15700	15700	0
95	20230607	180200	348301370	15700	15700	15700	15700	0
96	20230607	180100	348301370	15700	15700	15700	15700	0
97	20230607	180000	348301370	15700	15700	15700	15700	0
98	20230607	175900	348301370	15700	15700	15700	15700	0
99	20230607	175800	348301370	15700	15700	15700	15700	0
100	20230607	175700	348301370	15700	15700	15700	15700	0
101	20230607	175600	348301370	15700	15700	15700	15700	0
102	20230607	175500	348301370	15700	15700	15700	15700	0
103	20230607	175400	348301370	15700	15700	15700	15700	0
104	20230607	175300	348301370	15700	15700	15700	15700	0
105	20230607	175200	348301370	15700	15700	15700	15700	0
106	20230607	175100	348301370	15700	15700	15700	15700	0
107	20230607	175000	348301370	15700	15700	15700	15700	0
108	20230607	174900	348301370	15700	15700	15700	15700	0
109	20230607	174800	348301370	15700	15700	15700	15700	0
110	20230607	174700	348301370	15700	15700	15700	15700	0
111	20230607	174600	348301370	15700	15700	15700	15700	0
112	20230607	174500	348301370	15700	15700	15700	15700	0
113	20230607	174400	348301370	15700	15700	15700	15700	0
114	20230607	174300	348301370	15700	15700	15700	15700	0
115	20230607	174200	348301370	15700	15700	15700	15700	0
116	20230607	174100	348301370	15700	15700	15700	15700	0
117	20230607	174000	348301370	15700	15700	15700	15700	0
118	20230607	173900	348301370	15700	15700	15700	15700	0
119	20230607	173800	348301370	15700	15700	15700	15700	0
120	20230607	173700	348301370	15700	15700	15700	15700	0
121	20230607	173600	348301370	15700	15700	15700	15700	0
122	20230607	173500	348301370	15700	15700	15700	15700	981
123	20230607	173400	348301370	15700	15700	15700	15700	0
124	20230607	173300	348301370	15700	15700	15700	15700	0
125	20230607	173200	348301370	15700	15700	15700	15700	0
126	20230607	173100	348301370	15700	15700	15700	15700	0
127	20230607	173000	348301370	15700	15700	15700	15700	0
128	20230607	172900	348301370	15700	15700	15700	15700	0
129	20230607	172800	348301370	15700	15700	15700	15700	0
130	20230607	172700	348301370	15700	15700	15700	15700	0
131	20230607	172600	348301370	15700	15700	15700	15700	0
132	20230607	172500	348301370	15700	15700	15700	15700	0
133	20230607	172400	348301370	15700	15700	15700	15700	0
134	20230607	172300	348301370	15700	15700	15700	15700	0
135	20230607	172200	348301370	15700	15700	15700	15700	0
136	20230607	172100	348301370	15700	15700	15700	15700	0
137	20230607	172000	348301370	15700	15700	15700	15700	0
138	20230607	171900	348301370	15700	15700	15700	15700	0
139	20230607	171800	348301370	15700	15700	15700	15700	0
140	20230607	171700	348301370	15700	15700	15700	15700	0
141	20230607	171600	348301370	15700	15700	15700	15700	0
142	20230607	171500	348301370	15700	15700	15700	15700	0
143	20230607	171400	348301370	15700	15700	15700	15700	0
144	20230607	171300	348301370	15700	15700	15700	15700	0
145	20230607	171200	348301370	15700	15700	15700	15700	0
146	20230607	171100	348301370	15700	15700	15700	15700	0
147	20230607	171000	348301370	15700	15700	15700	15700	0
148	20230607	170900	348301370	15700	15700	15700	15700	0
149	20230607	170800	348301370	15700	15700	15700	15700	0
150	20230607	170700	348301370	15700	15700	15700	15700	0
151	20230607	170600	348301370	15700	15700	15700	15700	0
152	20230607	170500	348301370	15700	15700	15700	15700	981
153	20230607	170400	348301370	15700	15700	15700	15700	0
154	20230607	170300	348301370	15700	15700	15700	15700	0
155	20230607	170200	348301370	15700	15700	15700	15700	0
156	20230607	170100	348301370	15700	15700	15700	15700	0
157	20230607	170000	348301370	15700	15700	15700	15700	0
158	20230607	165900	348301370	15700	15700	15700	15700	0
159	20230607	165800	348301370	15700	15700	15700	15700	0
160	20230607	165700	348301370	15700	15700	15700	15700	0
161	20230607	165600	348301370	15700	15700	15700	15700	0
162	20230607	165500	348301370	15700	15700	15700	15700	0
163	20230607	165400	348301370	15700	15700	15700	15700	0
164	20230607	165300	348301370	15700	15700	15700	15700	0
165	20230607	165200	348301370	15700	15700	15700	15700	0
166	20230607	165100	348301370	15700	15700	15700	15700	0
167	20230607	165000	348301370	15700	15700	15700	15700	0
168	20230607	164900	348301370	15700	15700	15700	15700	0
169	20230607	164800	348301370	15700	15700	15700	15700	0
170	20230607	164700	348301370	15700	15700	15700	15700	0
171	20230607	164600	348301370	15700	15700	15700	15700	0
172	20230607	164500	348301370	15700	15700	15700	15700	0
173	20230607	164400	348301370	15700	15700	15700	15700	0
174	20230607	164300	348301370	15700	15700	15700	15700	0
175	20230607	164200	348301370	15700	15700	15700	15700	0
176	20230607	164100	348301370	15700	15700	15700	15700	0
177	20230607	164000	348301370	15700	15700	15700	15700	0
178	20230607	163900	348301370	15700	15700	15700	15700	0
179	20230607	163800	348301370	15700	15700	15700	15700	0
180	20230607	163700	348301370	15700	15700	15700	15700	0
181	20230607	163600	348301370	15700	15700	15700	15700	0
182	20230607	163500	348301370	15700	15700	15700	15700	981
183	20230607	163400	348301370	15700	15700	15700	15700	0
184	20230607	163300	348301370	15700	15700	15700	15700	0
185	20230607	163200	348301370	15700	15700	15700	15700	0
186	20230607	163100	348301370	15700	15700	15700	15700	0
187	20230607	163000	348301370	15700	15700	15700	15700	0
188	20230607	162900	348301370	15700	15700	15700	15700	0
189	20230607	162800	348301370	15700	15700	15700	15700	0
190	20230607	162700	348301370	15700	15700	15700	15700	0
191	20230607	162600	348301370	15700	15700	15700	15700	0
192	20230607	162500	348301370	15700	15700	15700	15700	0
193	20230607	162400	348301370	15700	15700	15700	15700	0
194	20230607	162300	348301370	15700	15700	15700	15700	0
195	20230607	162200	348301370	15700	15700	15700	15700	0
196	20230607	162100	348301370	15700	15700	15700	15700	0
197	20230607	162000	348301370	15700	15700	15700	15700	0
198	20230607	161900	348301370	15700	15700	15700	15700	0
199	20230607	161800	348301370	15700	15700	15700	15700	0
200	20230607	161700	348301370	15700	15700	15700	15700	0
201	20230607	161600	348301370	15700	15700	15700	15700	0
202	20230607	161500	348301370	15700	15700	15700	15700	0
203	20230607	161400	348301370	15700	15700	15700	15700	0
204	20230607	161300	348301370	15700	15700	15700	15700	0
205	20230607	161200	348301370	15700	15700	15700	15700	0
206	20230607	161100	348301370	15700	15700	15700	15700	0
207	20230607	161000	348301370	15700	15700	15700	15700	0
208	20230607	160900	348301370	15700	15700	15700	15700	0
209	20230607	160800	348301370	15700	15700	15700	15700	0
210	20230607	160700	348301370	15700	15700	15700	15700	0
211	20230607	160600	348301370	15700	15700	15700	15700	0
212	20230607	160500	348301370	15700	15700	15700	15700	981
213	20230607	160400	348301370	15700	15700	15700	15700	0
214	20230607	160300	348301370	15700	15700	15700	15700	0
215	20230607	160200	348301370	15700	15700	15700	15700	0
216	20230607	160100	348301370	15700	15700	15700	15700	0
217	20230607	160000	348301370	15700	15700	15700	15700	0
218	20230607	155900	348301370	15700	15700	15700	15700	0
219	20230607	155800	348301370	15700	15700	15700	15700	0
220	20230607	155700	348301370	15700	15700	15700	15700	0
221	20230607	155600	348301370	15700	15700	15700	15700	0
222	20230607	155500	348301370	15700	15700	15700	15700	0
223	20230607	155400	348301370	15700	15700	15700	15700	0
224	20230607	155300	348301370	15700	15700	15700	15700	0
225	20230607	155200	348301370	15700	15700	15700	15700	0
226	20230607	155100	348301370	15700	15700	15700	15700	0
227	20230607	155000	348301370	15700	15700	15700	15700	0
228	20230607	154900	348301370	15700	15700	15700	15700	0
229	20230607	154800	348301370	15700	15700	15700	15700	0
230	20230607	154700	348301370	15700	15700	15700	15700	0
231	20230607	154600	348301370	15700	15700	15700	15700	0
232	20230607	154500	348301370	15700	15700	15700	15700	0
233	20230607	154400	348301370	15700	15700	15700	15700	0
234	20230607	154300	348301370	15700	15700	15700	15700	0
235	20230607	154200	348301370	15700	15700	15700	15700	0
236	20230607	154100	348301370	15700	15700	15700	15700	0
237	20230607	154000	348301370	15700	15700	15700	15700	0
238	20230607	153900	348301370	15700	15700	15700	15700	0
239	20230607	153800	348301370	15700	15700	15700	15700	0
240	20230607	153700	348301370	15700	15700	15700	15700	0
241	20230607	153600	348301370	15700	15700	15700	15700	0
242	20230607	153500	348301370	15700	15700	15700	15700	981
243	20230607	153400	348301370	15700	15700	15700	15700	0
244	20230607	153300	348301370	15700	15700	15700	15700	0
245	20230607	153200	348301370	15700	15700	15700	15700	0
246	20230607	153100	348301370	15700	15700	15700	15700	0
247	20230607	153000	348301370	15700	15700	15700	15700	981
248	20230607	152900	332899670	15720	15720	15720	15720	0
249	20230607	152800	332899670	15720	15720	15720	15720	0
250	20230607	152700	332899670	15720	15720	15720	15720	0
251	20230607	152600	332899670	15720	15720	15720	15720	0
252	20230607	152500	332899670	15720	15720	15720	15720	0
253	20230607	152400	332899670	15720	15720	15720	15720	0
254	20230607	152300	332899670	15720	15720	15720	15720	0
255	20230607	152200	332899670	15720	15720	15720	15720	0
256	20230607	152100	332899670	15720	15720	15720	15720	0
257	20230607	152000	332899670	15720	15720	15720	15720	0
258	20230607	151900	332899670	15720	15710	15720	15700	104
259	20230607	151800	331264850	15710	15720	15720	15710	33
260	20230607	151700	330746320	15710	15710	15710	15710	0
261	20230607	151600	330746320	15710	15710	15710	15710	0
262	20230607	151500	330746320	15710	15710	15710	15710	100
263	20230607	151400	329175320	15710	15710	15710	15710	0
264	20230607	151300	329175320	15710	15710	15710	15710	50
265	20230607	151200	328389820	15710	15710	15710	15710	0
266	20230607	151100	328389820	15710	15710	15710	15710	200
267	20230607	151000	325247820	15760	15760	15760	15760	0
268	20230607	150900	325247820	15760	15760	15760	15760	0
269	20230607	150800	325247820	15760	15760	15760	15760	0
270	20230607	150700	325247820	15760	15760	15760	15760	0
271	20230607	150600	325247820	15760	15760	15760	15760	0
272	20230607	150500	325247820	15760	15760	15760	15760	0
273	20230607	150400	325247820	15760	15760	15760	15760	0
274	20230607	150300	325247820	15760	15760	15760	15760	0
275	20230607	150200	325247820	15760	15760	15760	15760	0
276	20230607	150100	325247820	15760	15760	15760	15760	1
277	20230607	150000	325232060	15710	15710	15710	15710	0
278	20230607	145900	325232060	15710	15710	15710	15710	0
279	20230607	145800	325232060	15710	15710	15710	15710	0
280	20230607	145700	325232060	15710	15710	15710	15710	201
281	20230607	145600	322074350	15710	15740	15740	15710	274
282	20230607	145500	317766920	15770	15770	15770	15770	0
283	20230607	145400	317766920	15770	15770	15770	15770	0
284	20230607	145300	317766920	15770	15770	15770	15770	0
285	20230607	145200	317766920	15770	15770	15770	15770	0
286	20230607	145100	317766920	15770	15770	15770	15770	161
287	20230607	145000	315227950	15770	15770	15770	15770	463
288	20230607	144900	307926440	15770	15730	15770	15700	851
289	20230607	144800	294558810	15770	15730	15770	15730	16
290	20230607	144700	294306530	15770	15770	15770	15770	0
291	20230607	144600	294306530	15770	15770	15770	15770	0
292	20230607	144500	294306530	15770	15770	15770	15770	0
293	20230607	144400	294306530	15770	15770	15770	15770	0
294	20230607	144300	294306530	15770	15770	15770	15770	0
295	20230607	144200	294306530	15770	15770	15770	15770	0
296	20230607	144100	294306530	15770	15770	15770	15770	1
297	20230607	144000	294290760	15730	15730	15730	15730	0
298	20230607	143900	294290760	15730	15730	15730	15730	0
299	20230607	143800	294290760	15730	15730	15730	15730	0
300	20230607	143700	294290760	15730	15730	15730	15730	0
301	20230607	143600	294290760	15730	15730	15730	15730	0
302	20230607	143500	294290760	15730	15730	15730	15730	0
303	20230607	143400	294290760	15730	15730	15730	15730	50
304	20230607	143300	293504260	15730	15730	15730	15730	0
305	20230607	143200	293504260	15730	15730	15730	15730	105
306	20230607	143100	291852610	15730	15730	15730	15730	3
307	20230607	143000	291805420	15760	15760	15760	15760	0
308	20230607	142900	291805420	15760	15760	15760	15760	0
309	20230607	142800	291805420	15760	15760	15760	15760	0
310	20230607	142700	291805420	15760	15760	15760	15760	4
311	20230607	142600	291742380	15730	15730	15730	15730	10
312	20230607	142500	291585080	15730	15730	15730	15730	12
313	20230607	142400	291396320	15760	15760	15760	15760	151
314	20230607	142300	289016560	15760	15760	15760	15760	0
315	20230607	142200	289016560	15760	15760	15760	15760	0
316	20230607	142100	289016560	15760	15760	15760	15760	0
317	20230607	142000	289016560	15760	15760	15760	15760	0
318	20230607	141900	289016560	15760	15760	15760	15760	0
319	20230607	141800	289016560	15760	15730	15760	15730	30
320	20230607	141700	288544360	15750	15750	15750	15750	0
321	20230607	141600	288544360	15750	15750	15750	15750	0
322	20230607	141500	288544360	15750	15750	15750	15750	0
323	20230607	141400	288544360	15750	15750	15750	15750	0
324	20230607	141300	288544360	15750	15750	15750	15750	10
325	20230607	141200	288386860	15760	15760	15760	15760	5
326	20230607	141100	288308060	15760	15760	15760	15760	0
327	20230607	141000	288308060	15760	15720	15760	15720	46
328	20230607	140900	287584900	15730	15730	15730	15730	0
329	20230607	140800	287584900	15730	15730	15730	15730	0
330	20230607	140700	287584900	15730	15730	15730	15730	0
331	20230607	140600	287584900	15730	15730	15730	15730	0
332	20230607	140500	287584900	15730	15730	15730	15730	0
333	20230607	140400	287584900	15730	15730	15730	15730	9
334	20230607	140300	287443330	15760	15760	15760	15760	30
335	20230607	140200	286970530	15760	15760	15760	15760	0
336	20230607	140100	286970530	15760	15760	15760	15760	0
337	20230607	140000	286970530	15760	15760	15760	15760	0
338	20230607	135900	286970530	15760	15760	15760	15760	0
339	20230607	135800	286970530	15760	15770	15770	15730	120
340	20230607	135700	285082740	15730	15730	15730	15730	0
341	20230607	135600	285082740	15730	15730	15730	15730	0
342	20230607	135500	285082740	15730	15730	15730	15730	51
343	20230607	135400	284280510	15730	15730	15730	15730	0
344	20230607	135300	284280510	15730	15730	15730	15730	0
345	20230607	135200	284280510	15730	15730	15730	15730	0
346	20230607	135100	284280510	15730	15730	15730	15730	0
347	20230607	135000	284280510	15730	15740	15740	15730	220
348	20230607	134900	280819410	15790	15790	15790	15790	0
349	20230607	134800	280819410	15790	15790	15790	15790	0
350	20230607	134700	280819410	15790	15790	15790	15790	0
351	20230607	134600	280819410	15790	15790	15790	15790	1
352	20230607	134500	280803620	15740	15740	15740	15740	0
353	20230607	134400	280803620	15740	15740	15740	15740	0
354	20230607	134300	280803620	15740	15740	15740	15740	284
355	20230607	134200	276333460	15740	15740	15740	15740	0
356	20230607	134100	276333460	15740	15740	15740	15740	0
357	20230607	134000	276333460	15740	15750	15750	15740	28
358	20230607	133900	275892520	15790	15790	15790	15790	1
359	20230607	133800	275876730	15750	15760	15760	15750	6
360	20230607	133700	275782190	15760	15760	15760	15760	0
361	20230607	133600	275782190	15760	15760	15760	15760	0
362	20230607	133500	275782190	15760	15760	15760	15760	0
363	20230607	133400	275782190	15760	15760	15760	15760	0
364	20230607	133300	275782190	15760	15760	15760	15760	0
365	20230607	133200	275782190	15760	15760	15760	15760	11
366	20230607	133100	275608830	15780	15760	15780	15760	4
367	20230607	133000	275545760	15790	15790	15790	15790	0
368	20230607	132900	275545760	15790	15790	15790	15790	0
369	20230607	132800	275545760	15790	15790	15790	15790	13
370	20230607	132700	275340490	15790	15790	15790	15790	10
371	20230607	132600	275182590	15790	15790	15790	15790	0
372	20230607	132500	275182590	15790	15720	15790	15720	120
373	20230607	132400	273295360	15720	15720	15720	15720	10
374	20230607	132300	273138160	15720	15720	15720	15720	210
375	20230607	132200	269836960	15720	15720	15720	15720	20
376	20230607	132100	269522560	15720	15720	15720	15720	0
377	20230607	132000	269522560	15720	15720	15720	15720	11
378	20230607	131900	269349640	15700	15700	15700	15700	100
379	20230607	131800	267779640	15700	15700	15700	15700	165
380	20230607	131700	265189140	15720	15720	15720	15720	0
381	20230607	131600	265189140	15720	15710	15720	15710	36
382	20230607	131500	264623570	15720	15720	15720	15720	10
383	20230607	131400	264466370	15730	15730	15730	15730	30
384	20230607	131300	263994470	15710	15710	15710	15710	0
385	20230607	131200	263994470	15710	15710	15710	15710	0
386	20230607	131100	263994470	15710	15720	15720	15710	50
387	20230607	131000	263208900	15730	15730	15730	15730	0
388	20230607	130900	263208900	15730	15730	15730	15730	0
389	20230607	130800	263208900	15730	15730	15730	15730	1
390	20230607	130700	263193170	15690	15690	15690	15690	0
391	20230607	130600	263193170	15690	15720	15720	15690	2001
392	20230607	130500	231780800	15720	15720	15720	15720	31
393	20230607	130400	231293480	15710	15730	15730	15710	1100
394	20230607	130300	214008480	15750	15750	15750	15710	1069
395	20230607	130200	197205570	15730	15730	15730	15730	0
396	20230607	130100	197205570	15730	15740	15740	15730	200
397	20230607	130000	194059560	15740	15740	15740	15740	0
398	20230607	125900	194059560	15740	15740	15740	15740	0
399	20230607	125800	194059560	15740	15740	15740	15740	134
400	20230607	125700	191950400	15750	15740	15750	15740	102
401	20230607	125600	190344900	15750	15750	15750	15750	3
402	20230607	125500	190297650	15750	15750	15750	15750	0
403	20230607	125400	190297650	15750	15750	15750	15750	0
404	20230607	125300	190297650	15750	15750	15750	15750	37
405	20230607	125200	189714900	15780	15780	15780	15780	7
406	20230607	125100	189604440	15780	15780	15780	15780	0
407	20230607	125000	189604440	15780	15780	15780	15780	0
408	20230607	124900	189604440	15780	15780	15780	15780	0
409	20230607	124800	189604440	15780	15780	15780	15780	0
410	20230607	124700	189604440	15780	15780	15780	15780	0
411	20230607	124600	189604440	15780	15780	15780	15780	0
412	20230607	124500	189604440	15780	15780	15780	15780	1
413	20230607	124400	189588660	15750	15750	15750	15750	0
414	20230607	124300	189588660	15750	15750	15750	15750	10
415	20230607	124200	189431160	15750	15750	15750	15750	94
416	20230607	124100	187950660	15760	15760	15760	15760	30
417	20230607	124000	187477860	15780	15780	15780	15780	0
418	20230607	123900	187477860	15780	15780	15780	15780	97
419	20230607	123800	185947200	15790	15790	15790	15790	38
420	20230607	123700	185347180	15790	15790	15790	15790	1
421	20230607	123600	185331390	15780	15780	15780	15780	0
422	20230607	123500	185331390	15780	15780	15780	15780	0
423	20230607	123400	185331390	15780	15780	15780	15780	150
424	20230607	123300	182964390	15780	15780	15780	15780	1
425	20230607	123200	182948610	15780	15780	15780	15780	0
426	20230607	123100	182948610	15780	15780	15780	15780	0
427	20230607	123000	182948610	15780	15780	15780	15780	1
428	20230607	122900	182932830	15750	15750	15750	15750	100
429	20230607	122800	181357830	15780	15780	15780	15780	0
430	20230607	122700	181357830	15780	15780	15780	15780	10
431	20230607	122600	181200030	15750	15750	15750	15750	200
432	20230607	122500	178050030	15750	15750	15750	15750	0
433	20230607	122400	178050030	15750	15750	15750	15750	0
434	20230607	122300	178050030	15750	15750	15750	15750	0
435	20230607	122200	178050030	15750	15760	15760	15750	200
436	20230607	122100	174899810	15780	15780	15780	15780	0
437	20230607	122000	174899810	15780	15780	15780	15780	0
438	20230607	121900	174899810	15780	15780	15780	15780	0
439	20230607	121800	174899810	15780	15780	15780	15780	0
440	20230607	121700	174899810	15780	15780	15780	15780	0
441	20230607	121600	174899810	15780	15780	15780	15780	0
442	20230607	121500	174899810	15780	15780	15780	15780	0
443	20230607	121400	174899810	15780	15780	15780	15780	11
444	20230607	121300	174726230	15780	15780	15780	15780	0
445	20230607	121200	174726230	15780	15780	15780	15780	0
446	20230607	121100	174726230	15780	15780	15780	15780	0
447	20230607	121000	174726230	15780	15780	15780	15780	0
448	20230607	120900	174726230	15780	15780	15780	15780	2
449	20230607	120800	174694670	15780	15780	15780	15780	0
450	20230607	120700	174694670	15780	15780	15780	15780	0
451	20230607	120600	174694670	15780	15780	15780	15780	0
452	20230607	120500	174694670	15780	15780	15780	15780	0
453	20230607	120400	174694670	15780	15780	15780	15780	0
454	20230607	120300	174694670	15780	15780	15780	15780	0
455	20230607	120200	174694670	15780	15780	15780	15780	0
456	20230607	120100	174694670	15780	15780	15780	15780	0
457	20230607	120000	174694670	15780	15750	15780	15750	9
458	20230607	115900	174552890	15750	15750	15750	15750	0
459	20230607	115800	174552890	15750	15750	15750	15750	62
460	20230607	115700	173576390	15750	15750	15750	15750	0
461	20230607	115600	173576390	15750	15750	15750	15750	0
462	20230607	115500	173576390	15750	15750	15750	15750	0
463	20230607	115400	173576390	15750	15750	15750	15750	9
464	20230607	115300	173434640	15750	15750	15750	15750	50
465	20230607	115200	172647140	15750	15750	15750	15750	0
466	20230607	115100	172647140	15750	15750	15750	15750	0
467	20230607	115000	172647140	15750	15750	15750	15750	0
468	20230607	114900	172647140	15750	15760	15760	15750	132
469	20230607	114800	170568110	15770	15770	15770	15770	0
470	20230607	114700	170568110	15770	15770	15770	15770	0
471	20230607	114600	170568110	15770	15770	15770	15770	0
472	20230607	114500	170568110	15770	15770	15770	15770	2
473	20230607	114400	170536570	15780	15780	15780	15780	0
474	20230607	114300	170536570	15780	15780	15780	15780	0
475	20230607	114200	170536570	15780	15780	15780	15780	0
476	20230607	114100	170536570	15780	15780	15780	15780	0
477	20230607	114000	170536570	15780	15780	15780	15780	0
478	20230607	113900	170536570	15780	15780	15780	15780	0
479	20230607	113800	170536570	15780	15780	15780	15780	2
480	20230607	113700	170505010	15790	15790	15790	15790	103
481	20230607	113600	168878640	15790	15790	15790	15790	0
482	20230607	113500	168878640	15790	15790	15790	15790	0
483	20230607	113400	168878640	15790	15790	15790	15790	0
484	20230607	113300	168878640	15790	15790	15790	15790	56
485	20230607	113200	167994400	15750	15750	15750	15750	0
486	20230607	113100	167994400	15750	15760	15760	15750	25
487	20230607	113000	167600490	15790	15790	15790	15790	0
488	20230607	112900	167600490	15790	15790	15790	15790	0
489	20230607	112800	167600490	15790	15790	15790	15790	0
490	20230607	112700	167600490	15790	15790	15790	15790	0
491	20230607	112600	167600490	15790	15790	15790	15790	0
492	20230607	112500	167600490	15790	15790	15790	15790	0
493	20230607	112400	167600490	15790	15790	15790	15790	0
494	20230607	112300	167600490	15790	15790	15790	15790	0
495	20230607	112200	167600490	15790	15790	15790	15790	0
496	20230607	112100	167600490	15790	15790	15790	15790	0
497	20230607	112000	167600490	15790	15790	15790	15790	0
498	20230607	111900	167600490	15790	15790	15790	15790	1
499	20230607	111800	167584700	15790	15790	15790	15790	0
500	20230607	111700	167584700	15790	15790	15790	15790	0
501	20230607	111600	167584700	15790	15790	15790	15790	0
502	20230607	111500	167584700	15790	15790	15790	15790	50
503	20230607	111400	166795200	15790	15790	15790	15790	0
504	20230607	111300	166795200	15790	15790	15790	15790	0
505	20230607	111200	166795200	15790	15790	15790	15790	0
506	20230607	111100	166795200	15790	15790	15790	15790	0
507	20230607	111000	166795200	15790	15790	15790	15790	0
508	20230607	110900	166795200	15790	15790	15790	15790	0
509	20230607	110800	166795200	15790	15790	15790	15790	1
510	20230607	110700	166779410	15740	15740	15740	15740	11
511	20230607	110600	166606270	15790	15790	15790	15790	0
512	20230607	110500	166606270	15790	15790	15790	15790	1
513	20230607	110400	166590480	15740	15750	15750	15740	56
514	20230607	110300	165709030	15760	15760	15760	15760	149
515	20230607	110200	163360790	15780	15780	15780	15780	0
516	20230607	110100	163360790	15780	15780	15780	15780	0
517	20230607	110000	163360790	15780	15780	15780	15780	0
518	20230607	105900	163360790	15780	15780	15780	15780	0
519	20230607	105800	163360790	15780	15780	15780	15780	0
520	20230607	105700	163360790	15780	15780	15780	15780	0
521	20230607	105600	163360790	15780	15780	15780	15780	3
522	20230607	105500	163313450	15780	15780	15780	15780	0
523	20230607	105400	163313450	15780	15780	15780	15780	5
524	20230607	105300	163234550	15780	15780	15780	15780	0
525	20230607	105200	163234550	15780	15780	15780	15780	0
526	20230607	105100	163234550	15780	15780	15780	15780	0
527	20230607	105000	163234550	15780	15780	15780	15780	0
528	20230607	104900	163234550	15780	15780	15780	15780	0
529	20230607	104800	163234550	15780	15760	15780	15760	480
530	20230607	104700	155667170	15780	15780	15780	15780	0
531	20230607	104600	155667170	15780	15780	15780	15780	22
532	20230607	104500	155320010	15780	15780	15780	15780	0
533	20230607	104400	155320010	15780	15780	15780	15780	0
534	20230607	104300	155320010	15780	15780	15780	15780	421
535	20230607	104200	148676630	15760	15760	15760	15760	62
536	20230607	104100	147699510	15760	15760	15760	15760	0
537	20230607	104000	147699510	15760	15760	15760	15760	0
538	20230607	103900	147699510	15760	15760	15760	15760	125
539	20230607	103800	145729510	15730	15730	15730	15730	0
540	20230607	103700	145729510	15730	15730	15730	15730	0
541	20230607	103600	145729510	15730	15730	15730	15730	0
542	20230607	103500	145729510	15730	15730	15730	15730	0
543	20230607	103400	145729510	15730	15740	15740	15730	300
544	20230607	103300	141010450	15740	15750	15750	15740	1178
545	20230607	103200	122466880	15800	15800	15800	15800	0
546	20230607	103100	122466880	15800	15800	15800	15800	0
547	20230607	103000	122466880	15800	15800	15800	15800	0
548	20230607	102900	122466880	15800	15800	15800	15800	1
549	20230607	102800	122451080	15750	15750	15750	15750	0
550	20230607	102700	122451080	15750	15750	15750	15750	14
551	20230607	102600	122230580	15750	15750	15750	15750	6
552	20230607	102500	122136080	15750	15750	15750	15750	0
553	20230607	102400	122136080	15750	15750	15750	15750	9
554	20230607	102300	121994330	15800	15800	15800	15800	0
555	20230607	102200	121994330	15800	15800	15800	15800	0
556	20230607	102100	121994330	15800	15790	15800	15790	214
557	20230607	102000	118613230	15750	15750	15750	15750	0
558	20230607	101900	118613230	15750	15750	15750	15750	12
559	20230607	101800	118424230	15750	15750	15750	15750	39
560	20230607	101700	117809980	15780	15780	15780	15780	0
561	20230607	101600	117809980	15780	15780	15780	15780	0
562	20230607	101500	117809980	15780	15780	15780	15780	0
563	20230607	101400	117809980	15780	15780	15780	15780	0
564	20230607	101300	117809980	15780	15780	15780	15780	0
565	20230607	101200	117809980	15780	15780	15780	15780	228
566	20230607	101100	114212140	15780	15790	15790	15780	72
567	20230607	101000	113075480	15780	15780	15780	15780	0
568	20230607	100900	113075480	15780	15780	15780	15780	13
569	20230607	100800	112870340	15750	15750	15750	15750	0
570	20230607	100700	112870340	15750	15750	15750	15750	0
571	20230607	100600	112870340	15750	15750	15750	15750	72
572	20230607	100500	111736340	15750	15750	15750	15750	0
573	20230607	100400	111736340	15750	15750	15750	15750	0
574	20230607	100300	111736340	15750	15750	15750	15750	7
575	20230607	100200	111626090	15750	15750	15750	15750	138
576	20230607	100100	109452590	15750	15750	15750	15750	12
577	20230607	100000	109263590	15750	15750	15750	15750	0
578	20230607	095900	109263590	15750	15750	15750	15750	0
579	20230607	095800	109263590	15750	15750	15750	15750	2
580	20230607	095700	109232090	15750	15730	15750	15730	500
581	20230607	095600	101366930	15730	15740	15740	15730	330
582	20230607	095500	96175830	15740	15750	15750	15740	176
583	20230607	095400	93405570	15750	15750	15750	15750	4
584	20230607	095300	93342570	15750	15750	15750	15750	23
585	20230607	095200	92980320	15750	15750	15750	15750	0
586	20230607	095100	92980320	15750	15750	15750	15750	10
587	20230607	095000	92822820	15740	15740	15740	15740	0
588	20230607	094900	92822820	15740	15740	15740	15740	0
589	20230607	094800	92822820	15740	15740	15740	15740	0
590	20230607	094700	92822820	15740	15740	15740	15740	0
591	20230607	094600	92822820	15740	15750	15760	15740	582
592	20230607	094500	83652640	15750	15810	15810	15750	486
593	20230607	094400	75996740	15830	15830	15830	15830	100
594	20230607	094300	74413740	15830	15830	15830	15830	0
595	20230607	094200	74413740	15830	15830	15830	15830	12
596	20230607	094100	74223780	15830	15830	15830	15830	0
597	20230607	094000	74223780	15830	15830	15830	15830	0
598	20230607	093900	74223780	15830	15830	15830	15830	0
599	20230607	093800	74223780	15830	15830	15830	15830	0
600	20230607	093700	74223780	15830	15830	15830	15830	5
601	20230607	093600	74144630	15830	15800	15830	15800	339
602	20230607	093500	68788400	15790	15790	15790	15790	3
603	20230607	093400	68741030	15790	15790	15790	15790	20
604	20230607	093300	68425230	15750	15750	15750	15750	0
605	20230607	093200	68425230	15750	15750	15750	15750	0
606	20230607	093100	68425230	15750	15730	15750	15720	859
607	20230607	093000	54904860	15730	15730	15730	15730	0
608	20230607	092900	54904860	15730	15730	15730	15730	11
609	20230607	092800	54731830	15730	15730	15730	15730	4
610	20230607	092700	54668910	15730	15730	15730	15730	5
611	20230607	092600	54590260	15740	15740	15740	15740	0
612	20230607	092500	54590260	15740	15740	15740	15740	3
613	20230607	092400	54543040	15740	15720	15740	15720	351
614	20230607	092300	49023870	15720	15710	15720	15710	316
615	20230607	092200	44057330	15680	15710	15710	15680	202
616	20230607	092100	40888880	15720	15720	15720	15720	42
617	20230607	092000	40228640	15730	15730	15730	15730	0
618	20230607	091900	40228640	15730	15730	15730	15730	0
619	20230607	091800	40228640	15730	15700	15730	15680	285
620	20230607	091700	35752840	15660	15680	15680	15660	198
621	20230607	091600	32651050	15680	15700	15700	15680	265
622	20230607	091500	28495260	15700	15730	15730	15700	340
623	20230607	091400	23153470	15730	15730	15730	15730	5
624	20230607	091300	23074820	15730	15740	15740	15720	405
625	20230607	091200	16703960	15740	15770	15770	15740	530
626	20230607	091100	8358320	15790	15790	15790	15790	1
627	20230607	091000	8342530	15790	15780	15790	15780	13
628	20230607	090900	8137290	15790	15800	15800	15790	19
629	20230607	090800	7837110	15800	15800	15800	15800	0
630	20230607	090700	7837110	15800	15800	15800	15800	3
631	20230607	090600	7789710	15790	15780	15790	15780	16
632	20230607	090500	7537200	15750	15750	15750	15750	17
633	20230607	090400	7269450	15750	15750	15750	15750	260
634	20230607	090300	3174450	15830	15830	15830	15830	0
635	20230607	090200	3174450	15830	15830	15830	15830	0
636	20230607	090100	3174450	15830	15830	15830	15830	0
637	20230607	090000	3174450	15830	15750	15830	15750	201