KissMeData/263720/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205500	160549950	17700	17700	17700	17700	253
3	20230616	205400	160549950	17700	17700	17700	17700	0
4	20230616	205300	160549950	17700	17700	17700	17700	0
5	20230616	205200	160549950	17700	17700	17700	17700	0
6	20230616	205100	160549950	17700	17700	17700	17700	0
7	20230616	205000	160549950	17700	17700	17700	17700	0
8	20230616	204900	160549950	17700	17700	17700	17700	0
9	20230616	204800	160549950	17700	17700	17700	17700	0
10	20230616	204700	160549950	17700	17700	17700	17700	0
11	20230616	204600	160549950	17700	17700	17700	17700	0
12	20230616	204500	160549950	17700	17700	17700	17700	0
13	20230616	204400	160549950	17700	17700	17700	17700	0
14	20230616	204300	160549950	17700	17700	17700	17700	0
15	20230616	204200	160549950	17700	17700	17700	17700	0
16	20230616	204100	160549950	17700	17700	17700	17700	0
17	20230616	204000	160549950	17700	17700	17700	17700	0
18	20230616	203900	160549950	17700	17700	17700	17700	0
19	20230616	203800	160549950	17700	17700	17700	17700	0
20	20230616	203700	160549950	17700	17700	17700	17700	0
21	20230616	203600	160549950	17700	17700	17700	17700	0
22	20230616	203500	160549950	17700	17700	17700	17700	0
23	20230616	203400	160549950	17700	17700	17700	17700	0
24	20230616	203300	160549950	17700	17700	17700	17700	0
25	20230616	203200	160549950	17700	17700	17700	17700	0
26	20230616	203100	160549950	17700	17700	17700	17700	0
27	20230616	203000	160549950	17700	17700	17700	17700	0
28	20230616	202900	160549950	17700	17700	17700	17700	0
29	20230616	202800	160549950	17700	17700	17700	17700	0
30	20230616	202700	160549950	17700	17700	17700	17700	0
31	20230616	202600	160549950	17700	17700	17700	17700	0
32	20230616	202500	160549950	17700	17700	17700	17700	253
33	20230616	202400	160549950	17700	17700	17700	17700	0
34	20230616	202300	160549950	17700	17700	17700	17700	0
35	20230616	202200	160549950	17700	17700	17700	17700	0
36	20230616	202100	160549950	17700	17700	17700	17700	0
37	20230616	202000	160549950	17700	17700	17700	17700	0
38	20230616	201900	160549950	17700	17700	17700	17700	0
39	20230616	201800	160549950	17700	17700	17700	17700	0
40	20230616	201700	160549950	17700	17700	17700	17700	0
41	20230616	201600	160549950	17700	17700	17700	17700	0
42	20230616	201500	160549950	17700	17700	17700	17700	0
43	20230616	201400	160549950	17700	17700	17700	17700	0
44	20230616	201300	160549950	17700	17700	17700	17700	0
45	20230616	201200	160549950	17700	17700	17700	17700	0
46	20230616	201100	160549950	17700	17700	17700	17700	0
47	20230616	201000	160549950	17700	17700	17700	17700	0
48	20230616	200900	160549950	17700	17700	17700	17700	0
49	20230616	200800	160549950	17700	17700	17700	17700	0
50	20230616	200700	160549950	17700	17700	17700	17700	0
51	20230616	200600	160549950	17700	17700	17700	17700	0
52	20230616	200500	160549950	17700	17700	17700	17700	0
53	20230616	200400	160549950	17700	17700	17700	17700	0
54	20230616	200300	160549950	17700	17700	17700	17700	0
55	20230616	200200	160549950	17700	17700	17700	17700	0
56	20230616	200100	160549950	17700	17700	17700	17700	0
57	20230616	200000	160549950	17700	17700	17700	17700	0
58	20230616	195900	160549950	17700	17700	17700	17700	0
59	20230616	195800	160549950	17700	17700	17700	17700	0
60	20230616	195700	160549950	17700	17700	17700	17700	0
61	20230616	195600	160549950	17700	17700	17700	17700	0
62	20230616	195500	160549950	17700	17700	17700	17700	253
63	20230616	195400	160549950	17700	17700	17700	17700	0
64	20230616	195300	160549950	17700	17700	17700	17700	0
65	20230616	195200	160549950	17700	17700	17700	17700	0
66	20230616	195100	160549950	17700	17700	17700	17700	0
67	20230616	195000	160549950	17700	17700	17700	17700	0
68	20230616	194900	160549950	17700	17700	17700	17700	0
69	20230616	194800	160549950	17700	17700	17700	17700	0
70	20230616	194700	160549950	17700	17700	17700	17700	0
71	20230616	194600	160549950	17700	17700	17700	17700	0
72	20230616	194500	160549950	17700	17700	17700	17700	0
73	20230616	194400	160549950	17700	17700	17700	17700	0
74	20230616	194300	160549950	17700	17700	17700	17700	0
75	20230616	194200	160549950	17700	17700	17700	17700	0
76	20230616	194100	160549950	17700	17700	17700	17700	0
77	20230616	194000	160549950	17700	17700	17700	17700	0
78	20230616	193900	160549950	17700	17700	17700	17700	0
79	20230616	193800	160549950	17700	17700	17700	17700	0
80	20230616	193700	160549950	17700	17700	17700	17700	0
81	20230616	193600	160549950	17700	17700	17700	17700	0
82	20230616	193500	160549950	17700	17700	17700	17700	0
83	20230616	193400	160549950	17700	17700	17700	17700	0
84	20230616	193300	160549950	17700	17700	17700	17700	0
85	20230616	193200	160549950	17700	17700	17700	17700	0
86	20230616	193100	160549950	17700	17700	17700	17700	0
87	20230616	193000	160549950	17700	17700	17700	17700	0
88	20230616	192900	160549950	17700	17700	17700	17700	0
89	20230616	192800	160549950	17700	17700	17700	17700	0
90	20230616	192700	160549950	17700	17700	17700	17700	0
91	20230616	192600	160549950	17700	17700	17700	17700	0
92	20230616	192500	160549950	17700	17700	17700	17700	253
93	20230616	192400	160549950	17700	17700	17700	17700	0
94	20230616	192300	160549950	17700	17700	17700	17700	0
95	20230616	192200	160549950	17700	17700	17700	17700	0
96	20230616	192100	160549950	17700	17700	17700	17700	0
97	20230616	192000	160549950	17700	17700	17700	17700	0
98	20230616	191900	160549950	17700	17700	17700	17700	0
99	20230616	191800	160549950	17700	17700	17700	17700	0
100	20230616	191700	160549950	17700	17700	17700	17700	0
101	20230616	191600	160549950	17700	17700	17700	17700	0
102	20230616	191500	160549950	17700	17700	17700	17700	0
103	20230616	191400	160549950	17700	17700	17700	17700	0
104	20230616	191300	160549950	17700	17700	17700	17700	0
105	20230616	191200	160549950	17700	17700	17700	17700	0
106	20230616	191100	160549950	17700	17700	17700	17700	0
107	20230616	191000	160549950	17700	17700	17700	17700	0
108	20230616	190900	160549950	17700	17700	17700	17700	0
109	20230616	190800	160549950	17700	17700	17700	17700	0
110	20230616	190700	160549950	17700	17700	17700	17700	0
111	20230616	190600	160549950	17700	17700	17700	17700	0
112	20230616	190500	160549950	17700	17700	17700	17700	0
113	20230616	190400	160549950	17700	17700	17700	17700	0
114	20230616	190300	160549950	17700	17700	17700	17700	0
115	20230616	190200	160549950	17700	17700	17700	17700	0
116	20230616	190100	160549950	17700	17700	17700	17700	0
117	20230616	190000	160549950	17700	17700	17700	17700	0
118	20230616	185900	160549950	17700	17700	17700	17700	0
119	20230616	185800	160549950	17700	17700	17700	17700	0
120	20230616	185700	160549950	17700	17700	17700	17700	0
121	20230616	185600	160549950	17700	17700	17700	17700	0
122	20230616	185500	160549950	17700	17700	17700	17700	253
123	20230616	185400	160549950	17700	17700	17700	17700	0
124	20230616	185300	160549950	17700	17700	17700	17700	0
125	20230616	185200	160549950	17700	17700	17700	17700	0
126	20230616	185100	160549950	17700	17700	17700	17700	0
127	20230616	185000	160549950	17700	17700	17700	17700	0
128	20230616	184900	160549950	17700	17700	17700	17700	0
129	20230616	184800	160549950	17700	17700	17700	17700	0
130	20230616	184700	160549950	17700	17700	17700	17700	0
131	20230616	184600	160549950	17700	17700	17700	17700	0
132	20230616	184500	160549950	17700	17700	17700	17700	0
133	20230616	184400	160549950	17700	17700	17700	17700	0
134	20230616	184300	160549950	17700	17700	17700	17700	0
135	20230616	184200	160549950	17700	17700	17700	17700	0
136	20230616	184100	160549950	17700	17700	17700	17700	0
137	20230616	184000	160549950	17700	17700	17700	17700	0
138	20230616	183900	160549950	17700	17700	17700	17700	0
139	20230616	183800	160549950	17700	17700	17700	17700	0
140	20230616	183700	160549950	17700	17700	17700	17700	0
141	20230616	183600	160549950	17700	17700	17700	17700	0
142	20230616	183500	160549950	17700	17700	17700	17700	0
143	20230616	183400	160549950	17700	17700	17700	17700	0
144	20230616	183300	160549950	17700	17700	17700	17700	0
145	20230616	183200	160549950	17700	17700	17700	17700	0
146	20230616	183100	160549950	17700	17700	17700	17700	0
147	20230616	183000	160549950	17700	17700	17700	17700	0
148	20230616	182900	160549950	17700	17700	17700	17700	0
149	20230616	182800	160549950	17700	17700	17700	17700	0
150	20230616	182700	160549950	17700	17700	17700	17700	0
151	20230616	182600	160549950	17700	17700	17700	17700	0
152	20230616	182500	160549950	17700	17700	17700	17700	253
153	20230616	182400	160549950	17700	17700	17700	17700	0
154	20230616	182300	160549950	17700	17700	17700	17700	0
155	20230616	182200	160549950	17700	17700	17700	17700	0
156	20230616	182100	160549950	17700	17700	17700	17700	0
157	20230616	182000	160549950	17700	17700	17700	17700	0
158	20230616	181900	160549950	17700	17700	17700	17700	0
159	20230616	181800	160549950	17700	17700	17700	17700	0
160	20230616	181700	160549950	17700	17700	17700	17700	0
161	20230616	181600	160549950	17700	17700	17700	17700	0
162	20230616	181500	160549950	17700	17700	17700	17700	0
163	20230616	181400	160549950	17700	17700	17700	17700	0
164	20230616	181300	160549950	17700	17700	17700	17700	0
165	20230616	181200	160549950	17700	17700	17700	17700	0
166	20230616	181100	160549950	17700	17700	17700	17700	0
167	20230616	181000	160549950	17700	17700	17700	17700	0
168	20230616	180900	160549950	17700	17700	17700	17700	0
169	20230616	180800	160549950	17700	17700	17700	17700	0
170	20230616	180700	160549950	17700	17700	17700	17700	0
171	20230616	180600	160549950	17700	17700	17700	17700	0
172	20230616	180500	160549950	17700	17700	17700	17700	0
173	20230616	180400	160549950	17700	17700	17700	17700	0
174	20230616	180300	160549950	17700	17700	17700	17700	0
175	20230616	180200	160549950	17700	17700	17700	17700	0
176	20230616	180100	160549950	17700	17700	17700	17700	0
177	20230616	180000	160549950	17700	17700	17700	17700	0
178	20230616	175900	160549950	17700	17700	17700	17700	0
179	20230616	175800	160549950	17700	17700	17700	17700	0
180	20230616	175700	160549950	17700	17700	17700	17700	0
181	20230616	175600	160549950	17700	17700	17700	17700	0
182	20230616	175500	160549950	17700	17700	17700	17700	253
183	20230616	175400	160549950	17700	17700	17700	17700	0
184	20230616	175300	160549950	17700	17700	17700	17700	0
185	20230616	175200	160549950	17700	17700	17700	17700	0
186	20230616	175100	160549950	17700	17700	17700	17700	0
187	20230616	175000	160549950	17700	17700	17700	17700	0
188	20230616	174900	160549950	17700	17700	17700	17700	0
189	20230616	174800	160549950	17700	17700	17700	17700	0
190	20230616	174700	160549950	17700	17700	17700	17700	0
191	20230616	174600	160549950	17700	17700	17700	17700	0
192	20230616	174500	160549950	17700	17700	17700	17700	0
193	20230616	174400	160549950	17700	17700	17700	17700	0
194	20230616	174300	160549950	17700	17700	17700	17700	0
195	20230616	174200	160549950	17700	17700	17700	17700	0
196	20230616	174100	160549950	17700	17700	17700	17700	0
197	20230616	174000	160549950	17700	17700	17700	17700	0
198	20230616	173900	160549950	17700	17700	17700	17700	0
199	20230616	173800	160549950	17700	17700	17700	17700	0
200	20230616	173700	160549950	17700	17700	17700	17700	0
201	20230616	173600	160549950	17700	17700	17700	17700	0
202	20230616	173500	160549950	17700	17700	17700	17700	0
203	20230616	173400	160549950	17700	17700	17700	17700	0
204	20230616	173300	160549950	17700	17700	17700	17700	0
205	20230616	173200	160549950	17700	17700	17700	17700	0
206	20230616	173100	160549950	17700	17700	17700	17700	0
207	20230616	173000	160549950	17700	17700	17700	17700	0
208	20230616	172900	160549950	17700	17700	17700	17700	0
209	20230616	172800	160549950	17700	17700	17700	17700	0
210	20230616	172700	160549950	17700	17700	17700	17700	0
211	20230616	172600	160549950	17700	17700	17700	17700	0
212	20230616	172500	160549950	17700	17700	17700	17700	253
213	20230616	172400	160549950	17700	17700	17700	17700	0
214	20230616	172300	160549950	17700	17700	17700	17700	0
215	20230616	172200	160549950	17700	17700	17700	17700	0
216	20230616	172100	160549950	17700	17700	17700	17700	0
217	20230616	172000	160549950	17700	17700	17700	17700	0
218	20230616	171900	160549950	17700	17700	17700	17700	0
219	20230616	171800	160549950	17700	17700	17700	17700	0
220	20230616	171700	160549950	17700	17700	17700	17700	0
221	20230616	171600	160549950	17700	17700	17700	17700	0
222	20230616	171500	160549950	17700	17700	17700	17700	0
223	20230616	171400	160549950	17700	17700	17700	17700	0
224	20230616	171300	160549950	17700	17700	17700	17700	0
225	20230616	171200	160549950	17700	17700	17700	17700	0
226	20230616	171100	160549950	17700	17700	17700	17700	0
227	20230616	171000	160549950	17700	17700	17700	17700	0
228	20230616	170900	160549950	17700	17700	17700	17700	0
229	20230616	170800	160549950	17700	17700	17700	17700	0
230	20230616	170700	160549950	17700	17700	17700	17700	0
231	20230616	170600	160549950	17700	17700	17700	17700	0
232	20230616	170500	160549950	17700	17700	17700	17700	0
233	20230616	170400	160549950	17700	17700	17700	17700	0
234	20230616	170300	160549950	17700	17700	17700	17700	0
235	20230616	170200	160549950	17700	17700	17700	17700	0
236	20230616	170100	160549950	17700	17700	17700	17700	0
237	20230616	170000	160549950	17700	17700	17700	17700	0
238	20230616	165900	160549950	17700	17700	17700	17700	0
239	20230616	165800	160549950	17700	17700	17700	17700	0
240	20230616	165700	160549950	17700	17700	17700	17700	0
241	20230616	165600	160549950	17700	17700	17700	17700	0
242	20230616	165500	160549950	17700	17700	17700	17700	253
243	20230616	165400	160549950	17700	17700	17700	17700	0
244	20230616	165300	160549950	17700	17700	17700	17700	0
245	20230616	165200	160549950	17700	17700	17700	17700	0
246	20230616	165100	160549950	17700	17700	17700	17700	0
247	20230616	165000	160549950	17700	17700	17700	17700	0
248	20230616	164900	160549950	17700	17700	17700	17700	0
249	20230616	164800	160549950	17700	17700	17700	17700	0
250	20230616	164700	160549950	17700	17700	17700	17700	0
251	20230616	164600	160549950	17700	17700	17700	17700	0
252	20230616	164500	160549950	17700	17700	17700	17700	0
253	20230616	164400	160549950	17700	17700	17700	17700	0
254	20230616	164300	160549950	17700	17700	17700	17700	0
255	20230616	164200	160549950	17700	17700	17700	17700	0
256	20230616	164100	160549950	17700	17700	17700	17700	0
257	20230616	164000	160549950	17700	17700	17700	17700	0
258	20230616	163900	160549950	17700	17700	17700	17700	0
259	20230616	163800	160549950	17700	17700	17700	17700	0
260	20230616	163700	160549950	17700	17700	17700	17700	0
261	20230616	163600	160549950	17700	17700	17700	17700	0
262	20230616	163500	160549950	17700	17700	17700	17700	0
263	20230616	163400	160549950	17700	17700	17700	17700	0
264	20230616	163300	160549950	17700	17700	17700	17700	0
265	20230616	163200	160549950	17700	17700	17700	17700	0
266	20230616	163100	160549950	17700	17700	17700	17700	0
267	20230616	163000	160549950	17700	17700	17700	17700	0
268	20230616	162900	160549950	17700	17700	17700	17700	0
269	20230616	162800	160549950	17700	17700	17700	17700	0
270	20230616	162700	160549950	17700	17700	17700	17700	0
271	20230616	162600	160549950	17700	17700	17700	17700	0
272	20230616	162500	160549950	17700	17700	17700	17700	253
273	20230616	162400	160549950	17700	17700	17700	17700	0
274	20230616	162300	160549950	17700	17700	17700	17700	0
275	20230616	162200	160549950	17700	17700	17700	17700	0
276	20230616	162100	160549950	17700	17700	17700	17700	0
277	20230616	162000	160549950	17700	17700	17700	17700	0
278	20230616	161900	160549950	17700	17700	17700	17700	0
279	20230616	161800	160549950	17700	17700	17700	17700	0
280	20230616	161700	160549950	17700	17700	17700	17700	0
281	20230616	161600	160549950	17700	17700	17700	17700	0
282	20230616	161500	160549950	17700	17700	17700	17700	0
283	20230616	161400	160549950	17700	17700	17700	17700	0
284	20230616	161300	160549950	17700	17700	17700	17700	0
285	20230616	161200	160549950	17700	17700	17700	17700	0
286	20230616	161100	160549950	17700	17700	17700	17700	0
287	20230616	161000	160549950	17700	17700	17700	17700	0
288	20230616	160900	160549950	17700	17700	17700	17700	0
289	20230616	160800	160549950	17700	17700	17700	17700	0
290	20230616	160700	160549950	17700	17700	17700	17700	0
291	20230616	160600	160549950	17700	17700	17700	17700	0
292	20230616	160500	160549950	17700	17700	17700	17700	0
293	20230616	160400	160549950	17700	17700	17700	17700	0
294	20230616	160300	160549950	17700	17700	17700	17700	0
295	20230616	160200	160549950	17700	17700	17700	17700	0
296	20230616	160100	160549950	17700	17700	17700	17700	0
297	20230616	160000	160549950	17700	17700	17700	17700	0
298	20230616	155900	160549950	17700	17700	17700	17700	0
299	20230616	155800	160549950	17700	17700	17700	17700	0
300	20230616	155700	160549950	17700	17700	17700	17700	0
301	20230616	155600	160549950	17700	17700	17700	17700	0
302	20230616	155500	160549950	17700	17700	17700	17700	253
303	20230616	155400	160549950	17700	17700	17700	17700	0
304	20230616	155300	160549950	17700	17700	17700	17700	0
305	20230616	155200	160549950	17700	17700	17700	17700	0
306	20230616	155100	160549950	17700	17700	17700	17700	0
307	20230616	155000	160549950	17700	17700	17700	17700	0
308	20230616	154900	160549950	17700	17700	17700	17700	0
309	20230616	154800	160549950	17700	17700	17700	17700	0
310	20230616	154700	160549950	17700	17700	17700	17700	0
311	20230616	154600	160549950	17700	17700	17700	17700	0
312	20230616	154500	160549950	17700	17700	17700	17700	0
313	20230616	154400	160549950	17700	17700	17700	17700	0
314	20230616	154300	160549950	17700	17700	17700	17700	0
315	20230616	154200	160549950	17700	17700	17700	17700	0
316	20230616	154100	160549950	17700	17700	17700	17700	0
317	20230616	154000	160549950	17700	17700	17700	17700	0
318	20230616	153900	160549950	17700	17700	17700	17700	0
319	20230616	153800	160549950	17700	17700	17700	17700	0
320	20230616	153700	160549950	17700	17700	17700	17700	0
321	20230616	153600	160549950	17700	17700	17700	17700	0
322	20230616	153500	160549950	17700	17700	17700	17700	0
323	20230616	153400	160549950	17700	17700	17700	17700	0
324	20230616	153300	160549950	17700	17700	17700	17700	0
325	20230616	153200	160549950	17700	17700	17700	17700	0
326	20230616	153100	160549950	17700	17700	17700	17700	0
327	20230616	153000	160549950	17700	17700	17700	17700	253
328	20230616	152900	156071850	17700	17700	17700	17700	0
329	20230616	152800	156071850	17700	17700	17700	17700	0
330	20230616	152700	156071850	17700	17700	17700	17700	0
331	20230616	152600	156071850	17700	17700	17700	17700	0
332	20230616	152500	156071850	17700	17700	17700	17700	0
333	20230616	152400	156071850	17700	17700	17700	17700	0
334	20230616	152300	156071850	17700	17700	17700	17700	0
335	20230616	152200	156071850	17700	17700	17700	17700	0
336	20230616	152100	156071850	17700	17700	17700	17700	0
337	20230616	152000	156071850	17700	17700	17700	17700	0
338	20230616	151900	156071850	17700	17700	17700	17700	5
339	20230616	151800	155983350	17700	17710	17710	17700	100
340	20230616	151700	154213340	17700	17710	17710	17700	25
341	20230616	151600	153770740	17700	17700	17700	17700	0
342	20230616	151500	153770740	17700	17700	17700	17700	0
343	20230616	151400	153770740	17700	17720	17720	17700	30
344	20230616	151300	153239610	17710	17710	17710	17710	137
345	20230616	151200	150813340	17720	17720	17720	17720	78
346	20230616	151100	149431180	17720	17720	17720	17720	0
347	20230616	151000	149431180	17720	17720	17720	17720	0
348	20230616	150900	149431180	17720	17720	17720	17720	1
349	20230616	150800	149413460	17730	17730	17730	17730	0
350	20230616	150700	149413460	17730	17730	17730	17730	18
351	20230616	150600	149094320	17730	17730	17730	17730	0
352	20230616	150500	149094320	17730	17730	17730	17730	0
353	20230616	150400	149094320	17730	17730	17730	17730	5
354	20230616	150300	149005670	17730	17730	17730	17730	0
355	20230616	150200	149005670	17730	17730	17730	17730	0
356	20230616	150100	149005670	17730	17730	17730	17730	8
357	20230616	150000	148863830	17740	17740	17740	17740	0
358	20230616	145900	148863830	17740	17740	17740	17740	2
359	20230616	145800	148828350	17740	17740	17740	17740	0
360	20230616	145700	148828350	17740	17740	17740	17740	0
361	20230616	145600	148828350	17740	17740	17740	17740	0
362	20230616	145500	148828350	17740	17740	17740	17740	0
363	20230616	145400	148828350	17740	17710	17740	17710	2
364	20230616	145300	148792900	17700	17700	17700	17700	0
365	20230616	145200	148792900	17700	17700	17700	17700	0
366	20230616	145100	148792900	17700	17700	17700	17700	0
367	20230616	145000	148792900	17700	17700	17700	17700	0
368	20230616	144900	148792900	17700	17700	17700	17700	0
369	20230616	144800	148792900	17700	17700	17700	17700	0
370	20230616	144700	148792900	17700	17700	17700	17700	0
371	20230616	144600	148792900	17700	17700	17700	17700	0
372	20230616	144500	148792900	17700	17700	17700	17700	0
373	20230616	144400	148792900	17700	17700	17700	17700	0
374	20230616	144300	148792900	17700	17700	17700	17700	0
375	20230616	144200	148792900	17700	17700	17700	17700	34
376	20230616	144100	148191100	17700	17700	17700	17700	0
377	20230616	144000	148191100	17700	17720	17720	17700	51
378	20230616	143900	147288380	17700	17700	17700	17700	0
379	20230616	143800	147288380	17700	17700	17700	17700	0
380	20230616	143700	147288380	17700	17700	17700	17700	0
381	20230616	143600	147288380	17700	17700	17700	17700	7
382	20230616	143500	147164480	17690	17690	17690	17690	0
383	20230616	143400	147164480	17690	17690	17690	17690	17
384	20230616	143300	146863750	17700	17700	17700	17700	0
385	20230616	143200	146863750	17700	17700	17700	17700	4
386	20230616	143100	146792950	17710	17710	17710	17710	0
387	20230616	143000	146792950	17710	17710	17710	17710	2
388	20230616	142900	146757530	17710	17710	17710	17710	0
389	20230616	142800	146757530	17710	17710	17710	17710	1
390	20230616	142700	146739820	17700	17710	17710	17700	20
391	20230616	142600	146385800	17710	17710	17710	17710	0
392	20230616	142500	146385800	17710	17710	17710	17710	10
393	20230616	142400	146208700	17700	17700	17700	17700	0
394	20230616	142300	146208700	17700	17720	17720	17700	34
395	20230616	142200	145606840	17720	17720	17720	17720	0
396	20230616	142100	145606840	17720	17700	17720	17700	17
397	20230616	142000	145305920	17700	17700	17700	17700	0
398	20230616	141900	145305920	17700	17700	17700	17700	0
399	20230616	141800	145305920	17700	17700	17700	17700	60
400	20230616	141700	144243920	17700	17710	17710	17700	60
401	20230616	141600	143181850	17710	17710	17710	17710	10
402	20230616	141500	143004750	17710	17710	17710	17710	1
403	20230616	141400	142987040	17710	17710	17710	17710	10
404	20230616	141300	142809940	17720	17720	17720	17720	0
405	20230616	141200	142809940	17720	17720	17720	17720	20
406	20230616	141100	142455540	17730	17730	17730	17730	2
407	20230616	141000	142420080	17740	17740	17740	17740	0
408	20230616	140900	142420080	17740	17740	17740	17740	3
409	20230616	140800	142366860	17740	17740	17740	17740	0
410	20230616	140700	142366860	17740	17740	17740	17740	0
411	20230616	140600	142366860	17740	17740	17740	17740	0
412	20230616	140500	142366860	17740	17740	17740	17740	0
413	20230616	140400	142366860	17740	17740	17740	17740	1
414	20230616	140300	142349120	17740	17740	17740	17740	13
415	20230616	140200	142118500	17740	17740	17740	17740	0
416	20230616	140100	142118500	17740	17740	17740	17740	0
417	20230616	140000	142118500	17740	17740	17740	17740	0
418	20230616	135900	142118500	17740	17740	17740	17740	0
419	20230616	135800	142118500	17740	17740	17740	17740	100
420	20230616	135700	140344500	17700	17700	17700	17700	0
421	20230616	135600	140344500	17700	17700	17700	17700	164
422	20230616	135500	137441700	17700	17700	17700	17700	0
423	20230616	135400	137441700	17700	17700	17700	17700	0
424	20230616	135300	137441700	17700	17700	17700	17700	100
425	20230616	135200	135671700	17700	17700	17700	17700	3
426	20230616	135100	135618600	17700	17700	17700	17700	0
427	20230616	135000	135618600	17700	17700	17700	17700	4
428	20230616	134900	135547800	17710	17720	17720	17710	270
429	20230616	134800	130764420	17730	17730	17730	17730	0
430	20230616	134700	130764420	17730	17730	17730	17730	69
431	20230616	134600	129541050	17740	17740	17740	17740	12
432	20230616	134500	129328170	17750	17750	17750	17750	325
433	20230616	134400	123559420	17760	17770	17770	17760	193
434	20230616	134300	120130080	17770	17770	17770	17770	32
435	20230616	134200	119561440	17770	17790	17790	17770	707
436	20230616	134100	106989280	17790	17790	17790	17790	0
437	20230616	134000	106989280	17790	17790	17790	17790	0
438	20230616	133900	106989280	17790	17790	17790	17790	0
439	20230616	133800	106989280	17790	17800	17800	17790	26
440	20230616	133700	106526700	17790	17790	17790	17790	0
441	20230616	133600	106526700	17790	17790	17790	17790	0
442	20230616	133500	106526700	17790	17790	17790	17790	1
443	20230616	133400	106508910	17790	17790	17790	17790	2
444	20230616	133300	106473330	17820	17820	17820	17820	67
445	20230616	133200	105279390	17790	17790	17790	17790	0
446	20230616	133100	105279390	17790	17800	17800	17790	52
447	20230616	133000	104354300	17800	17820	17820	17800	25
448	20230616	132900	103909200	17820	17820	17820	17820	0
449	20230616	132800	103909200	17820	17820	17820	17820	0
450	20230616	132700	103909200	17820	17820	17820	17820	0
451	20230616	132600	103909200	17820	17820	17820	17820	0
452	20230616	132500	103909200	17820	17820	17820	17820	0
453	20230616	132400	103909200	17820	17820	17820	17820	0
454	20230616	132300	103909200	17820	17820	17820	17820	183
455	20230616	132200	100648140	17830	17830	17830	17830	0
456	20230616	132100	100648140	17830	17830	17830	17830	0
457	20230616	132000	100648140	17830	17830	17830	17830	0
458	20230616	131900	100648140	17830	17830	17830	17830	20
459	20230616	131800	100291540	17820	17820	17820	17820	0
460	20230616	131700	100291540	17820	17820	17820	17820	0
461	20230616	131600	100291540	17820	17820	17820	17820	0
462	20230616	131500	100291540	17820	17820	17820	17820	10
463	20230616	131400	100113340	17820	17820	17820	17820	0
464	20230616	131300	100113340	17820	17820	17820	17820	0
465	20230616	131200	100113340	17820	17820	17820	17820	10
466	20230616	131100	99935140	17820	17820	17820	17820	0
467	20230616	131000	99935140	17820	17820	17820	17820	0
468	20230616	130900	99935140	17820	17820	17820	17820	0
469	20230616	130800	99935140	17820	17820	17820	17820	0
470	20230616	130700	99935140	17820	17820	17820	17820	0
471	20230616	130600	99935140	17820	17830	17830	17820	92
472	20230616	130500	98294910	17840	17840	17840	17840	242
473	20230616	130400	93977630	17850	17850	17850	17850	0
474	20230616	130300	93977630	17850	17850	17850	17850	0
475	20230616	130200	93977630	17850	17850	17850	17850	0
476	20230616	130100	93977630	17850	17850	17850	17850	127
477	20230616	130000	91710680	17850	17850	17850	17850	2
478	20230616	125900	91674980	17850	17850	17850	17850	2
479	20230616	125800	91639280	17850	17850	17850	17850	0
480	20230616	125700	91639280	17850	17850	17850	17850	2
481	20230616	125600	91603580	17860	17870	17870	17850	34
482	20230616	125500	90996550	17870	17870	17870	17870	0
483	20230616	125400	90996550	17870	17870	17870	17870	2
484	20230616	125300	90960810	17870	17870	17870	17870	2
485	20230616	125200	90925070	17860	17860	17860	17860	0
486	20230616	125100	90925070	17860	17860	17860	17850	34
487	20230616	125000	90318130	17860	17860	17860	17860	0
488	20230616	124900	90318130	17860	17860	17860	17860	0
489	20230616	124800	90318130	17860	17850	17860	17850	2
490	20230616	124700	90282420	17850	17850	17850	17850	0
491	20230616	124600	90282420	17850	17850	17850	17850	2
492	20230616	124500	90246720	17850	17840	17850	17840	9
493	20230616	124400	90086140	17840	17840	17840	17840	0
494	20230616	124300	90086140	17840	17840	17840	17840	3
495	20230616	124200	90032620	17830	17830	17830	17830	0
496	20230616	124100	90032620	17830	17830	17830	17830	27
497	20230616	124000	89551210	17830	17830	17830	17830	4
498	20230616	123900	89479890	17830	17830	17830	17830	0
499	20230616	123800	89479890	17830	17830	17830	17830	4
500	20230616	123700	89408570	17830	17830	17830	17830	1
501	20230616	123600	89390740	17830	17830	17830	17830	0
502	20230616	123500	89390740	17830	17830	17830	17830	3
503	20230616	123400	89337250	17830	17830	17830	17830	0
504	20230616	123300	89337250	17830	17830	17830	17830	0
505	20230616	123200	89337250	17830	17830	17830	17830	4
506	20230616	123100	89265930	17830	17830	17830	17830	0
507	20230616	123000	89265930	17830	17830	17830	17830	2
508	20230616	122900	89230270	17830	17830	17830	17830	2
509	20230616	122800	89194610	17810	17810	17810	17810	0
510	20230616	122700	89194610	17810	17820	17820	17810	3
511	20230616	122600	89141160	17820	17820	17820	17820	0
512	20230616	122500	89141160	17820	17820	17820	17820	1
513	20230616	122400	89123340	17830	17820	17830	17820	3
514	20230616	122300	89069860	17830	17830	17830	17830	0
515	20230616	122200	89069860	17830	17810	17830	17810	384
516	20230616	122100	82225390	17810	17810	17810	17810	1
517	20230616	122000	82207580	17810	17810	17810	17810	0
518	20230616	121900	82207580	17810	17810	17810	17810	2
519	20230616	121800	82171960	17810	17810	17810	17810	0
520	20230616	121700	82171960	17810	17810	17810	17810	2
521	20230616	121600	82136340	17810	17810	17810	17810	2
522	20230616	121500	82100720	17800	17800	17800	17800	0
523	20230616	121400	82100720	17800	17810	17810	17800	6
524	20230616	121300	81993900	17810	17810	17810	17810	1
525	20230616	121200	81976090	17810	17810	17810	17810	2
526	20230616	121100	81940470	17810	17810	17810	17810	2
527	20230616	121000	81904850	17810	17810	17810	17810	0
528	20230616	120900	81904850	17810	17810	17810	17810	2
529	20230616	120800	81869230	17810	17800	17810	17800	4
530	20230616	120700	81798020	17810	17810	17810	17810	2
531	20230616	120600	81762400	17810	17810	17810	17810	52
532	20230616	120500	80836280	17810	17810	17810	17810	0
533	20230616	120400	80836280	17810	17810	17810	17810	0
534	20230616	120300	80836280	17810	17810	17810	17810	3
535	20230616	120200	80782850	17810	17810	17810	17810	0
536	20230616	120100	80782850	17810	17810	17810	17810	7
537	20230616	120000	80658180	17810	17810	17810	17810	2
538	20230616	115900	80622560	17810	17810	17810	17810	10
539	20230616	115800	80444460	17810	17810	17810	17810	3
540	20230616	115700	80391030	17810	17810	17810	17810	0
541	20230616	115600	80391030	17810	17810	17810	17810	1
542	20230616	115500	80373220	17810	17810	17810	17810	5
543	20230616	115400	80284170	17780	17780	17780	17780	0
544	20230616	115300	80284170	17780	17780	17780	17780	19
545	20230616	115200	79946350	17780	17780	17780	17780	2
546	20230616	115100	79910790	17780	17780	17780	17780	0
547	20230616	115000	79910790	17780	17780	17780	17780	3
548	20230616	114900	79857450	17780	17780	17780	17780	0
549	20230616	114800	79857450	17780	17780	17780	17780	0
550	20230616	114700	79857450	17780	17780	17780	17780	3
551	20230616	114600	79804110	17780	17780	17780	17780	1
552	20230616	114500	79786330	17780	17780	17780	17780	2
553	20230616	114400	79750770	17780	17780	17780	17780	2
554	20230616	114300	79715210	17780	17780	17780	17780	2
555	20230616	114200	79679650	17780	17780	17780	17780	2
556	20230616	114100	79644090	17780	17780	17780	17780	0
557	20230616	114000	79644090	17780	17780	17780	17780	0
558	20230616	113900	79644090	17780	17780	17780	17780	14
559	20230616	113800	79395170	17770	17770	17770	17770	0
560	20230616	113700	79395170	17770	17770	17770	17770	7
561	20230616	113600	79270780	17770	17780	17780	17770	15
562	20230616	113500	79004210	17780	17780	17780	17780	0
563	20230616	113400	79004210	17780	17780	17780	17780	4
564	20230616	113300	78933090	17780	17780	17780	17780	0
565	20230616	113200	78933090	17780	17780	17780	17780	1
566	20230616	113100	78915310	17780	17780	17780	17780	4
567	20230616	113000	78844190	17780	17780	17780	17780	0
568	20230616	112900	78844190	17780	17780	17780	17780	2
569	20230616	112800	78808630	17780	17780	17780	17780	18
570	20230616	112700	78488590	17780	17780	17780	17780	0
571	20230616	112600	78488590	17780	17780	17780	17780	5
572	20230616	112500	78399690	17780	17780	17780	17780	44
573	20230616	112400	77617370	17780	17780	17780	17780	2
574	20230616	112300	77581810	17780	17780	17780	17780	7
575	20230616	112200	77457350	17780	17780	17780	17780	0
576	20230616	112100	77457350	17780	17780	17780	17780	1
577	20230616	112000	77439570	17780	17780	17780	17780	1
578	20230616	111900	77421790	17750	17770	17770	17750	2
579	20230616	111800	77386270	17780	17780	17780	17780	3
580	20230616	111700	77332930	17780	17780	17780	17780	17
581	20230616	111600	77030670	17780	17780	17780	17780	7
582	20230616	111500	76906210	17780	17780	17780	17780	2
583	20230616	111400	76870650	17770	17770	17770	17770	100
584	20230616	111300	75093650	17770	17770	17770	17770	3
585	20230616	111200	75040340	17770	17770	17770	17770	0
586	20230616	111100	75040340	17770	17760	17770	17760	5
587	20230616	111000	74951510	17770	17770	17770	17770	5
588	20230616	110900	74862660	17730	17680	17730	17680	449
589	20230616	110800	66914660	17700	17730	17730	17700	151
590	20230616	110700	64241800	17730	17720	17730	17720	49
591	20230616	110600	63373350	17740	17760	17760	17740	17
592	20230616	110500	63071730	17780	17780	17780	17780	6
593	20230616	110400	62965050	17780	17780	17780	17780	31
594	20230616	110300	62413870	17800	17800	17800	17800	2
595	20230616	110200	62378270	17800	17830	17830	17800	2
596	20230616	110100	62342640	17760	17760	17760	17760	4
597	20230616	110000	62271600	17830	17820	17830	17760	924
598	20230616	105900	45834870	17820	17820	17830	17820	6
599	20230616	105800	45727930	17820	17820	17820	17820	10
600	20230616	105700	45549730	17830	17830	17830	17820	90
601	20230616	105600	43945890	17830	17840	17840	17830	63
602	20230616	105500	42822500	17840	17840	17840	17840	1
603	20230616	105400	42804660	17850	17850	17850	17850	4
604	20230616	105300	42733260	17850	17850	17850	17850	0
605	20230616	105200	42733260	17850	17850	17850	17850	2
606	20230616	105100	42697560	17850	17850	17850	17850	1
607	20230616	105000	42679710	17830	17830	17830	17830	4
608	20230616	104900	42608390	17850	17850	17850	17850	24
609	20230616	104800	42179990	17830	17840	17840	17830	29
610	20230616	104700	41662890	17840	17860	17860	17840	184
611	20230616	104600	38378710	17880	17880	17880	17880	5
612	20230616	104500	38289310	17860	17860	17860	17860	0
613	20230616	104400	38289310	17860	17860	17860	17860	0
614	20230616	104300	38289310	17860	17860	17860	17860	0
615	20230616	104200	38289310	17860	17860	17860	17860	0
616	20230616	104100	38289310	17860	17860	17860	17860	0
617	20230616	104000	38289310	17860	17860	17860	17860	0
618	20230616	103900	38289310	17860	17860	17860	17860	0
619	20230616	103800	38289310	17860	17860	17860	17860	0
620	20230616	103700	38289310	17860	17860	17860	17860	0
621	20230616	103600	38289310	17860	17860	17860	17860	0
622	20230616	103500	38289310	17860	17860	17860	17860	3
623	20230616	103400	38235730	17870	17870	17870	17870	0
624	20230616	103300	38235730	17870	17870	17870	17870	2
625	20230616	103200	38199990	17880	17880	17880	17880	0
626	20230616	103100	38199990	17880	17880	17880	17880	0
627	20230616	103000	38199990	17880	17880	17880	17880	1
628	20230616	102900	38182110	17890	17890	17890	17890	0
629	20230616	102800	38182110	17890	17890	17890	17890	0
630	20230616	102700	38182110	17890	17890	17890	17890	0
631	20230616	102600	38182110	17890	17890	17890	17890	1
632	20230616	102500	38164220	17890	17890	17890	17890	10
633	20230616	102400	37985320	17880	17870	17890	17870	8
634	20230616	102300	37842280	17880	17880	17880	17880	0
635	20230616	102200	37842280	17880	17880	17880	17880	0
636	20230616	102100	37842280	17880	17850	17880	17850	13
637	20230616	102000	37609930	17850	17850	17850	17850	0
638	20230616	101900	37609930	17850	17850	17850	17850	0
639	20230616	101800	37609930	17850	17850	17850	17850	0
640	20230616	101700	37609930	17850	17860	17860	17850	118
641	20230616	101600	35502470	17870	17880	17880	17870	151
642	20230616	101500	32804050	17890	17900	17900	17890	4
643	20230616	101400	32732460	17900	17900	17900	17900	0
644	20230616	101300	32732460	17900	17900	17900	17900	0
645	20230616	101200	32732460	17900	17900	17900	17900	0
646	20230616	101100	32732460	17900	17900	17900	17880	31
647	20230616	101000	32177740	17900	17900	17900	17900	1
648	20230616	100900	32159840	17910	17910	17910	17910	40
649	20230616	100800	31443440	17920	17920	17920	17920	1
650	20230616	100700	31425520	17930	17930	17930	17930	0
651	20230616	100600	31425520	17930	17930	17930	17930	0
652	20230616	100500	31425520	17930	17930	17930	17930	0
653	20230616	100400	31425520	17930	17930	17930	17930	1
654	20230616	100300	31407590	17940	17940	17940	17940	1
655	20230616	100200	31389650	17940	17940	17940	17940	10
656	20230616	100100	31210250	17920	17920	17920	17920	0
657	20230616	100000	31210250	17920	17920	17920	17920	0
658	20230616	095900	31210250	17920	17920	17920	17920	5
659	20230616	095800	31120650	17940	17940	17940	17940	55
660	20230616	095700	30133950	17940	17940	17940	17940	0
661	20230616	095600	30133950	17940	17940	17940	17940	0
662	20230616	095500	30133950	17940	17940	17940	17940	1
663	20230616	095400	30116010	17940	17950	17950	17940	85
664	20230616	095300	28590690	17950	17950	17950	17950	0
665	20230616	095200	28590690	17950	17950	17950	17950	4
666	20230616	095100	28518890	17950	17950	17950	17950	0
667	20230616	095000	28518890	17950	17950	17950	17950	0
668	20230616	094900	28518890	17950	17950	17950	17950	0
669	20230616	094800	28518890	17950	17950	17950	17950	1
670	20230616	094700	28500940	17950	17950	17950	17950	0
671	20230616	094600	28500940	17950	17950	17950	17950	0
672	20230616	094500	28500940	17950	17950	17950	17950	5
673	20230616	094400	28411190	17950	17950	17950	17950	59
674	20230616	094300	27352140	17950	17950	17950	17950	0
675	20230616	094200	27352140	17950	17950	17950	17950	110
676	20230616	094100	25377640	17950	17950	17950	17950	0
677	20230616	094000	25377640	17950	17950	17950	17950	0
678	20230616	093900	25377640	17950	17950	17950	17950	0
679	20230616	093800	25377640	17950	17950	17950	17950	5
680	20230616	093700	25287890	17990	17990	17990	17990	0
681	20230616	093600	25287890	17990	17990	17990	17990	0
682	20230616	093500	25287890	17990	18000	18000	17990	30
683	20230616	093400	24748130	17990	17990	17990	17990	0
684	20230616	093300	24748130	17990	17950	18000	17950	35
685	20230616	093200	24118930	17950	17950	17950	17950	1
686	20230616	093100	24100980	17960	17940	17960	17940	112
687	20230616	093000	22091500	17900	17900	17900	17900	0
688	20230616	092900	22091500	17900	17900	17900	17900	0
689	20230616	092800	22091500	17900	17900	17900	17900	404
690	20230616	092700	14859900	17900	17900	17900	17900	0
691	20230616	092600	14859900	17900	17890	17900	17890	368
692	20230616	092500	8275140	17870	17870	17870	17870	141
693	20230616	092400	5755470	17860	17860	17860	17860	0
694	20230616	092300	5755470	17860	17860	17860	17860	0
695	20230616	092200	5755470	17860	17860	17860	17860	0
696	20230616	092100	5755470	17860	17860	17860	17860	0
697	20230616	092000	5755470	17860	17860	17860	17860	1
698	20230616	091900	5737610	17860	17860	17860	17860	2
699	20230616	091800	5701890	17860	17860	17860	17860	94
700	20230616	091700	4023050	17870	17860	17870	17860	3
701	20230616	091600	3969460	17860	17860	17860	17860	0
702	20230616	091500	3969460	17860	17860	17860	17860	0
703	20230616	091400	3969460	17860	17860	17860	17860	5
704	20230616	091300	3880160	17860	17860	17860	17860	0
705	20230616	091200	3880160	17860	17860	17860	17860	53
706	20230616	091100	2933580	17860	17850	17860	17850	21
707	20230616	091000	2558710	17850	17850	17850	17850	0
708	20230616	090900	2558710	17850	17850	17850	17850	13
709	20230616	090800	2326660	17850	17850	17850	17850	0
710	20230616	090700	2326660	17850	17850	17850	17850	0
711	20230616	090600	2326660	17850	17850	17850	17850	6
712	20230616	090500	2219560	17880	17880	17880	17880	0
713	20230616	090400	2219560	17880	17880	17880	17880	0
714	20230616	090300	2219560	17880	17880	17880	17880	0
715	20230616	090200	2219560	17880	17900	17900	17880	5
716	20230616	090100	2130100	17900	17900	17900	17900	0
717	20230616	090000	2130100	17900	17900	17900	17900	119