KissMeData/149950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194000	288510410	15960	15960	15960	15960	363
3	20230615	193900	288510410	15960	15960	15960	15960	0
4	20230615	193800	288510410	15960	15960	15960	15960	0
5	20230615	193700	288510410	15960	15960	15960	15960	0
6	20230615	193600	288510410	15960	15960	15960	15960	0
7	20230615	193500	288510410	15960	15960	15960	15960	0
8	20230615	193400	288510410	15960	15960	15960	15960	0
9	20230615	193300	288510410	15960	15960	15960	15960	0
10	20230615	193200	288510410	15960	15960	15960	15960	0
11	20230615	193100	288510410	15960	15960	15960	15960	0
12	20230615	193000	288510410	15960	15960	15960	15960	0
13	20230615	192900	288510410	15960	15960	15960	15960	0
14	20230615	192800	288510410	15960	15960	15960	15960	0
15	20230615	192700	288510410	15960	15960	15960	15960	0
16	20230615	192600	288510410	15960	15960	15960	15960	0
17	20230615	192500	288510410	15960	15960	15960	15960	0
18	20230615	192400	288510410	15960	15960	15960	15960	0
19	20230615	192300	288510410	15960	15960	15960	15960	0
20	20230615	192200	288510410	15960	15960	15960	15960	0
21	20230615	192100	288510410	15960	15960	15960	15960	0
22	20230615	192000	288510410	15960	15960	15960	15960	0
23	20230615	191900	288510410	15960	15960	15960	15960	0
24	20230615	191800	288510410	15960	15960	15960	15960	0
25	20230615	191700	288510410	15960	15960	15960	15960	0
26	20230615	191600	288510410	15960	15960	15960	15960	0
27	20230615	191500	288510410	15960	15960	15960	15960	0
28	20230615	191400	288510410	15960	15960	15960	15960	0
29	20230615	191300	288510410	15960	15960	15960	15960	0
30	20230615	191200	288510410	15960	15960	15960	15960	0
31	20230615	191100	288510410	15960	15960	15960	15960	0
32	20230615	191000	288510410	15960	15960	15960	15960	363
33	20230615	190900	288510410	15960	15960	15960	15960	0
34	20230615	190800	288510410	15960	15960	15960	15960	0
35	20230615	190700	288510410	15960	15960	15960	15960	0
36	20230615	190600	288510410	15960	15960	15960	15960	0
37	20230615	190500	288510410	15960	15960	15960	15960	0
38	20230615	190400	288510410	15960	15960	15960	15960	0
39	20230615	190300	288510410	15960	15960	15960	15960	0
40	20230615	190200	288510410	15960	15960	15960	15960	0
41	20230615	190100	288510410	15960	15960	15960	15960	0
42	20230615	190000	288510410	15960	15960	15960	15960	0
43	20230615	185900	288510410	15960	15960	15960	15960	0
44	20230615	185800	288510410	15960	15960	15960	15960	0
45	20230615	185700	288510410	15960	15960	15960	15960	0
46	20230615	185600	288510410	15960	15960	15960	15960	0
47	20230615	185500	288510410	15960	15960	15960	15960	0
48	20230615	185400	288510410	15960	15960	15960	15960	0
49	20230615	185300	288510410	15960	15960	15960	15960	0
50	20230615	185200	288510410	15960	15960	15960	15960	0
51	20230615	185100	288510410	15960	15960	15960	15960	0
52	20230615	185000	288510410	15960	15960	15960	15960	0
53	20230615	184900	288510410	15960	15960	15960	15960	0
54	20230615	184800	288510410	15960	15960	15960	15960	0
55	20230615	184700	288510410	15960	15960	15960	15960	0
56	20230615	184600	288510410	15960	15960	15960	15960	0
57	20230615	184500	288510410	15960	15960	15960	15960	0
58	20230615	184400	288510410	15960	15960	15960	15960	0
59	20230615	184300	288510410	15960	15960	15960	15960	0
60	20230615	184200	288510410	15960	15960	15960	15960	0
61	20230615	184100	288510410	15960	15960	15960	15960	0
62	20230615	184000	288510410	15960	15960	15960	15960	363
63	20230615	183900	288510410	15960	15960	15960	15960	0
64	20230615	183800	288510410	15960	15960	15960	15960	0
65	20230615	183700	288510410	15960	15960	15960	15960	0
66	20230615	183600	288510410	15960	15960	15960	15960	0
67	20230615	183500	288510410	15960	15960	15960	15960	0
68	20230615	183400	288510410	15960	15960	15960	15960	0
69	20230615	183300	288510410	15960	15960	15960	15960	0
70	20230615	183200	288510410	15960	15960	15960	15960	0
71	20230615	183100	288510410	15960	15960	15960	15960	0
72	20230615	183000	288510410	15960	15960	15960	15960	0
73	20230615	182900	288510410	15960	15960	15960	15960	0
74	20230615	182800	288510410	15960	15960	15960	15960	0
75	20230615	182700	288510410	15960	15960	15960	15960	0
76	20230615	182600	288510410	15960	15960	15960	15960	0
77	20230615	182500	288510410	15960	15960	15960	15960	0
78	20230615	182400	288510410	15960	15960	15960	15960	0
79	20230615	182300	288510410	15960	15960	15960	15960	0
80	20230615	182200	288510410	15960	15960	15960	15960	0
81	20230615	182100	288510410	15960	15960	15960	15960	0
82	20230615	182000	288510410	15960	15960	15960	15960	0
83	20230615	181900	288510410	15960	15960	15960	15960	0
84	20230615	181800	288510410	15960	15960	15960	15960	0
85	20230615	181700	288510410	15960	15960	15960	15960	0
86	20230615	181600	288510410	15960	15960	15960	15960	0
87	20230615	181500	288510410	15960	15960	15960	15960	0
88	20230615	181400	288510410	15960	15960	15960	15960	0
89	20230615	181300	288510410	15960	15960	15960	15960	0
90	20230615	181200	288510410	15960	15960	15960	15960	0
91	20230615	181100	288510410	15960	15960	15960	15960	0
92	20230615	181000	288510410	15960	15960	15960	15960	363
93	20230615	180900	288510410	15960	15960	15960	15960	0
94	20230615	180800	288510410	15960	15960	15960	15960	0
95	20230615	180700	288510410	15960	15960	15960	15960	0
96	20230615	180600	288510410	15960	15960	15960	15960	0
97	20230615	180500	288510410	15960	15960	15960	15960	0
98	20230615	180400	288510410	15960	15960	15960	15960	0
99	20230615	180300	288510410	15960	15960	15960	15960	0
100	20230615	180200	288510410	15960	15960	15960	15960	0
101	20230615	180100	288510410	15960	15960	15960	15960	0
102	20230615	180000	288510410	15960	15960	15960	15960	0
103	20230615	175900	288510410	15960	15960	15960	15960	0
104	20230615	175800	288510410	15960	15960	15960	15960	0
105	20230615	175700	288510410	15960	15960	15960	15960	0
106	20230615	175600	288510410	15960	15960	15960	15960	0
107	20230615	175500	288510410	15960	15960	15960	15960	0
108	20230615	175400	288510410	15960	15960	15960	15960	0
109	20230615	175300	288510410	15960	15960	15960	15960	0
110	20230615	175200	288510410	15960	15960	15960	15960	0
111	20230615	175100	288510410	15960	15960	15960	15960	0
112	20230615	175000	288510410	15960	15960	15960	15960	0
113	20230615	174900	288510410	15960	15960	15960	15960	0
114	20230615	174800	288510410	15960	15960	15960	15960	0
115	20230615	174700	288510410	15960	15960	15960	15960	0
116	20230615	174600	288510410	15960	15960	15960	15960	0
117	20230615	174500	288510410	15960	15960	15960	15960	0
118	20230615	174400	288510410	15960	15960	15960	15960	0
119	20230615	174300	288510410	15960	15960	15960	15960	0
120	20230615	174200	288510410	15960	15960	15960	15960	0
121	20230615	174100	288510410	15960	15960	15960	15960	0
122	20230615	174000	288510410	15960	15960	15960	15960	363
123	20230615	173900	288510410	15960	15960	15960	15960	0
124	20230615	173800	288510410	15960	15960	15960	15960	0
125	20230615	173700	288510410	15960	15960	15960	15960	0
126	20230615	173600	288510410	15960	15960	15960	15960	0
127	20230615	173500	288510410	15960	15960	15960	15960	0
128	20230615	173400	288510410	15960	15960	15960	15960	0
129	20230615	173300	288510410	15960	15960	15960	15960	0
130	20230615	173200	288510410	15960	15960	15960	15960	0
131	20230615	173100	288510410	15960	15960	15960	15960	0
132	20230615	173000	288510410	15960	15960	15960	15960	0
133	20230615	172900	288510410	15960	15960	15960	15960	0
134	20230615	172800	288510410	15960	15960	15960	15960	0
135	20230615	172700	288510410	15960	15960	15960	15960	0
136	20230615	172600	288510410	15960	15960	15960	15960	0
137	20230615	172500	288510410	15960	15960	15960	15960	0
138	20230615	172400	288510410	15960	15960	15960	15960	0
139	20230615	172300	288510410	15960	15960	15960	15960	0
140	20230615	172200	288510410	15960	15960	15960	15960	0
141	20230615	172100	288510410	15960	15960	15960	15960	0
142	20230615	172000	288510410	15960	15960	15960	15960	0
143	20230615	171900	288510410	15960	15960	15960	15960	0
144	20230615	171800	288510410	15960	15960	15960	15960	0
145	20230615	171700	288510410	15960	15960	15960	15960	0
146	20230615	171600	288510410	15960	15960	15960	15960	0
147	20230615	171500	288510410	15960	15960	15960	15960	0
148	20230615	171400	288510410	15960	15960	15960	15960	0
149	20230615	171300	288510410	15960	15960	15960	15960	0
150	20230615	171200	288510410	15960	15960	15960	15960	0
151	20230615	171100	288510410	15960	15960	15960	15960	0
152	20230615	171000	288510410	15960	15960	15960	15960	363
153	20230615	170900	288510410	15960	15960	15960	15960	0
154	20230615	170800	288510410	15960	15960	15960	15960	0
155	20230615	170700	288510410	15960	15960	15960	15960	0
156	20230615	170600	288510410	15960	15960	15960	15960	0
157	20230615	170500	288510410	15960	15960	15960	15960	0
158	20230615	170400	288510410	15960	15960	15960	15960	0
159	20230615	170300	288510410	15960	15960	15960	15960	0
160	20230615	170200	288510410	15960	15960	15960	15960	0
161	20230615	170100	288510410	15960	15960	15960	15960	0
162	20230615	170000	288510410	15960	15960	15960	15960	0
163	20230615	165900	288510410	15960	15960	15960	15960	0
164	20230615	165800	288510410	15960	15960	15960	15960	0
165	20230615	165700	288510410	15960	15960	15960	15960	0
166	20230615	165600	288510410	15960	15960	15960	15960	0
167	20230615	165500	288510410	15960	15960	15960	15960	0
168	20230615	165400	288510410	15960	15960	15960	15960	0
169	20230615	165300	288510410	15960	15960	15960	15960	0
170	20230615	165200	288510410	15960	15960	15960	15960	0
171	20230615	165100	288510410	15960	15960	15960	15960	0
172	20230615	165000	288510410	15960	15960	15960	15960	0
173	20230615	164900	288510410	15960	15960	15960	15960	0
174	20230615	164800	288510410	15960	15960	15960	15960	0
175	20230615	164700	288510410	15960	15960	15960	15960	0
176	20230615	164600	288510410	15960	15960	15960	15960	0
177	20230615	164500	288510410	15960	15960	15960	15960	0
178	20230615	164400	288510410	15960	15960	15960	15960	0
179	20230615	164300	288510410	15960	15960	15960	15960	0
180	20230615	164200	288510410	15960	15960	15960	15960	0
181	20230615	164100	288510410	15960	15960	15960	15960	0
182	20230615	164000	288510410	15960	15960	15960	15960	363
183	20230615	163900	288510410	15960	15960	15960	15960	0
184	20230615	163800	288510410	15960	15960	15960	15960	0
185	20230615	163700	288510410	15960	15960	15960	15960	0
186	20230615	163600	288510410	15960	15960	15960	15960	0
187	20230615	163500	288510410	15960	15960	15960	15960	0
188	20230615	163400	288510410	15960	15960	15960	15960	0
189	20230615	163300	288510410	15960	15960	15960	15960	0
190	20230615	163200	288510410	15960	15960	15960	15960	0
191	20230615	163100	288510410	15960	15960	15960	15960	0
192	20230615	163000	288510410	15960	15960	15960	15960	0
193	20230615	162900	288510410	15960	15960	15960	15960	0
194	20230615	162800	288510410	15960	15960	15960	15960	0
195	20230615	162700	288510410	15960	15960	15960	15960	0
196	20230615	162600	288510410	15960	15960	15960	15960	0
197	20230615	162500	288510410	15960	15960	15960	15960	0
198	20230615	162400	288510410	15960	15960	15960	15960	0
199	20230615	162300	288510410	15960	15960	15960	15960	0
200	20230615	162200	288510410	15960	15960	15960	15960	0
201	20230615	162100	288510410	15960	15960	15960	15960	0
202	20230615	162000	288510410	15960	15960	15960	15960	0
203	20230615	161900	288510410	15960	15960	15960	15960	0
204	20230615	161800	288510410	15960	15960	15960	15960	0
205	20230615	161700	288510410	15960	15960	15960	15960	0
206	20230615	161600	288510410	15960	15960	15960	15960	0
207	20230615	161500	288510410	15960	15960	15960	15960	0
208	20230615	161400	288510410	15960	15960	15960	15960	0
209	20230615	161300	288510410	15960	15960	15960	15960	0
210	20230615	161200	288510410	15960	15960	15960	15960	0
211	20230615	161100	288510410	15960	15960	15960	15960	0
212	20230615	161000	288510410	15960	15960	15960	15960	363
213	20230615	160900	288510410	15960	15960	15960	15960	0
214	20230615	160800	288510410	15960	15960	15960	15960	0
215	20230615	160700	288510410	15960	15960	15960	15960	0
216	20230615	160600	288510410	15960	15960	15960	15960	0
217	20230615	160500	288510410	15960	15960	15960	15960	0
218	20230615	160400	288510410	15960	15960	15960	15960	0
219	20230615	160300	288510410	15960	15960	15960	15960	0
220	20230615	160200	288510410	15960	15960	15960	15960	0
221	20230615	160100	288510410	15960	15960	15960	15960	0
222	20230615	160000	288510410	15960	15960	15960	15960	0
223	20230615	155900	288510410	15960	15960	15960	15960	0
224	20230615	155800	288510410	15960	15960	15960	15960	0
225	20230615	155700	288510410	15960	15960	15960	15960	0
226	20230615	155600	288510410	15960	15960	15960	15960	0
227	20230615	155500	288510410	15960	15960	15960	15960	0
228	20230615	155400	288510410	15960	15960	15960	15960	0
229	20230615	155300	288510410	15960	15960	15960	15960	0
230	20230615	155200	288510410	15960	15960	15960	15960	0
231	20230615	155100	288510410	15960	15960	15960	15960	0
232	20230615	155000	288510410	15960	15960	15960	15960	0
233	20230615	154900	288510410	15960	15960	15960	15960	0
234	20230615	154800	288510410	15960	15960	15960	15960	0
235	20230615	154700	288510410	15960	15960	15960	15960	0
236	20230615	154600	288510410	15960	15960	15960	15960	0
237	20230615	154500	288510410	15960	15960	15960	15960	0
238	20230615	154400	288510410	15960	15960	15960	15960	0
239	20230615	154300	288510410	15960	15960	15960	15960	0
240	20230615	154200	288510410	15960	15960	15960	15960	0
241	20230615	154100	288510410	15960	15960	15960	15960	0
242	20230615	154000	288510410	15960	15960	15960	15960	363
243	20230615	153900	288510410	15960	15960	15960	15960	0
244	20230615	153800	288510410	15960	15960	15960	15960	0
245	20230615	153700	288510410	15960	15960	15960	15960	0
246	20230615	153600	288510410	15960	15960	15960	15960	0
247	20230615	153500	288510410	15960	15960	15960	15960	0
248	20230615	153400	288510410	15960	15960	15960	15960	0
249	20230615	153300	288510410	15960	15960	15960	15960	0
250	20230615	153200	288510410	15960	15960	15960	15960	0
251	20230615	153100	288510410	15960	15960	15960	15960	0
252	20230615	153000	288510410	15960	15960	15960	15960	363
253	20230615	152900	282716930	16000	16000	16000	16000	0
254	20230615	152800	282716930	16000	16000	16000	16000	0
255	20230615	152700	282716930	16000	16000	16000	16000	0
256	20230615	152600	282716930	16000	16000	16000	16000	0
257	20230615	152500	282716930	16000	16000	16000	16000	0
258	20230615	152400	282716930	16000	16000	16000	16000	0
259	20230615	152300	282716930	16000	16000	16000	16000	0
260	20230615	152200	282716930	16000	16000	16000	16000	0
261	20230615	152100	282716930	16000	16000	16000	16000	0
262	20230615	152000	282716930	16000	16000	16000	16000	0
263	20230615	151900	282716930	16000	16000	16000	16000	0
264	20230615	151800	282716930	16000	16000	16000	16000	100
265	20230615	151700	281116930	16000	16000	16000	16000	0
266	20230615	151600	281116930	16000	16000	16000	16000	0
267	20230615	151500	281116930	16000	16000	16000	16000	0
268	20230615	151400	281116930	16000	16000	16000	16000	0
269	20230615	151300	281116930	16000	16000	16000	16000	0
270	20230615	151200	281116930	16000	16000	16000	16000	6
271	20230615	151100	281020930	15950	15950	15950	15950	0
272	20230615	151000	281020930	15950	15950	15950	15950	0
273	20230615	150900	281020930	15950	15950	15950	15950	1
274	20230615	150800	281004980	15950	15950	15950	15950	0
275	20230615	150700	281004980	15950	15950	15950	15950	0
276	20230615	150600	281004980	15950	15950	15950	15950	0
277	20230615	150500	281004980	15950	15950	15950	15950	10
278	20230615	150400	280845480	15960	15960	15960	15960	100
279	20230615	150300	279249480	16000	16000	16000	16000	0
280	20230615	150200	279249480	16000	16000	16000	16000	0
281	20230615	150100	279249480	16000	15980	16000	15980	331
282	20230615	150000	273957900	15950	15950	15950	15950	0
283	20230615	145900	273957900	15950	15950	15950	15950	369
284	20230615	145800	268072350	15950	15950	15950	15950	0
285	20230615	145700	268072350	15950	15990	15990	15950	200
286	20230615	145600	264880910	15990	15990	15990	15990	28
287	20230615	145500	264433190	16000	16000	16000	16000	0
288	20230615	145400	264433190	16000	16000	16000	16000	0
289	20230615	145300	264433190	16000	16000	16000	16000	0
290	20230615	145200	264433190	16000	16000	16000	16000	0
291	20230615	145100	264433190	16000	16000	16000	16000	819
292	20230615	145000	251329190	16060	16060	16060	16060	0
293	20230615	144900	251329190	16060	16060	16060	16060	0
294	20230615	144800	251329190	16060	16060	16060	16060	0
295	20230615	144700	251329190	16060	16040	16060	16040	539
296	20230615	144600	242675870	16060	16060	16060	16060	0
297	20230615	144500	242675870	16060	16060	16060	16060	0
298	20230615	144400	242675870	16060	16060	16060	16060	1
299	20230615	144300	242659810	16060	16060	16060	16060	0
300	20230615	144200	242659810	16060	16060	16060	16060	200
301	20230615	144100	239447810	16060	16060	16060	16060	0
302	20230615	144000	239447810	16060	16060	16060	16060	0
303	20230615	143900	239447810	16060	15980	16060	15980	203
304	20230615	143800	236193570	15980	15980	15980	15980	0
305	20230615	143700	236193570	15980	15980	15980	15980	151
306	20230615	143600	233780590	15980	16000	16000	15980	12
307	20230615	143500	233588730	16000	16000	16000	16000	0
308	20230615	143400	233588730	16000	16000	16020	16000	116
309	20230615	143300	231732310	16000	16000	16000	16000	0
310	20230615	143200	231732310	16000	16000	16010	16000	587
311	20230615	143100	222337540	16000	16000	16000	16000	514
312	20230615	143000	214113540	16000	15980	16010	15980	1506
313	20230615	142900	190029340	15990	16010	16010	15960	800
314	20230615	142800	177252500	16020	16020	16020	16020	8
315	20230615	142700	177124340	16010	16080	16080	16010	295
316	20230615	142600	172393090	16090	16090	16090	16090	0
317	20230615	142500	172393090	16090	16090	16090	16090	4
318	20230615	142400	172328730	16100	16100	16100	16100	1
319	20230615	142300	172312630	16060	16050	16060	16050	328
320	20230615	142200	167044960	16050	16030	16050	16030	425
321	20230615	142100	160223910	16030	16030	16030	16030	0
322	20230615	142000	160223910	16030	16030	16030	16030	3
323	20230615	141900	160175820	16050	16050	16050	16050	1
324	20230615	141800	160159770	16060	16060	16060	16060	0
325	20230615	141700	160159770	16060	16060	16060	16060	0
326	20230615	141600	160159770	16060	16060	16060	16060	0
327	20230615	141500	160159770	16060	16060	16060	16060	0
328	20230615	141400	160159770	16060	16060	16060	16060	0
329	20230615	141300	160159770	16060	16060	16060	16060	4
330	20230615	141200	160095530	16060	16090	16090	16060	5
331	20230615	141100	160015170	16060	16060	16060	16060	1
332	20230615	141000	159999110	16090	16090	16090	16090	0
333	20230615	140900	159999110	16090	16090	16090	16090	0
334	20230615	140800	159999110	16090	16090	16090	16090	0
335	20230615	140700	159999110	16090	16090	16090	16090	0
336	20230615	140600	159999110	16090	16090	16090	16090	0
337	20230615	140500	159999110	16090	16090	16090	16090	0
338	20230615	140400	159999110	16090	16090	16090	16090	0
339	20230615	140300	159999110	16090	16090	16090	16090	1
340	20230615	140200	159983020	16090	16050	16090	16050	3
341	20230615	140100	159934830	15980	15980	15980	15980	0
342	20230615	140000	159934830	15980	15990	15990	15980	89
343	20230615	135900	158512450	15980	15980	15980	15980	0
344	20230615	135800	158512450	15980	15980	15980	15980	0
345	20230615	135700	158512450	15980	15980	15980	15980	0
346	20230615	135600	158512450	15980	15980	15980	15980	0
347	20230615	135500	158512450	15980	15980	15980	15980	0
348	20230615	135400	158512450	15980	15980	15980	15980	0
349	20230615	135300	158512450	15980	15980	15980	15980	0
350	20230615	135200	158512450	15980	15980	15980	15980	0
351	20230615	135100	158512450	15980	15980	15980	15980	0
352	20230615	135000	158512450	15980	15980	15980	15980	0
353	20230615	134900	158512450	15980	15980	15980	15980	0
354	20230615	134800	158512450	15980	15980	15980	15980	0
355	20230615	134700	158512450	15980	15980	15980	15980	0
356	20230615	134600	158512450	15980	15980	15980	15980	0
357	20230615	134500	158512450	15980	15980	15980	15980	0
358	20230615	134400	158512450	15980	15990	15990	15980	291
359	20230615	134300	153862070	16090	16090	16090	16090	2
360	20230615	134200	153829890	16090	16090	16090	16030	10
361	20230615	134100	153669110	15980	15950	15980	15950	116
362	20230615	134000	151817230	15920	15920	15920	15920	0
363	20230615	133900	151817230	15920	15920	15920	15920	2
364	20230615	133800	151785390	15930	15930	15930	15930	0
365	20230615	133700	151785390	15930	15930	15930	15930	0
366	20230615	133600	151785390	15930	15930	15930	15930	0
367	20230615	133500	151785390	15930	15930	15930	15930	0
368	20230615	133400	151785390	15930	15930	15930	15930	0
369	20230615	133300	151785390	15930	15930	15930	15930	0
370	20230615	133200	151785390	15930	15950	15950	15930	170
371	20230615	133100	149076550	15950	15950	15950	15950	0
372	20230615	133000	149076550	15950	15950	15950	15950	0
373	20230615	132900	149076550	15950	15950	15950	15950	0
374	20230615	132800	149076550	15950	15950	15950	15950	0
375	20230615	132700	149076550	15950	15950	15950	15950	0
376	20230615	132600	149076550	15950	15950	15950	15950	0
377	20230615	132500	149076550	15950	15950	15950	15950	0
378	20230615	132400	149076550	15950	15950	15950	15950	0
379	20230615	132300	149076550	15950	15950	15950	15950	0
380	20230615	132200	149076550	15950	15950	15950	15950	0
381	20230615	132100	149076550	15950	15950	15950	15950	0
382	20230615	132000	149076550	15950	15950	15950	15950	0
383	20230615	131900	149076550	15950	15950	15950	15950	0
384	20230615	131800	149076550	15950	15950	15950	15950	0
385	20230615	131700	149076550	15950	15950	15950	15950	0
386	20230615	131600	149076550	15950	15950	15950	15950	0
387	20230615	131500	149076550	15950	15950	15950	15950	0
388	20230615	131400	149076550	15950	15950	15950	15950	0
389	20230615	131300	149076550	15950	15950	15950	15950	0
390	20230615	131200	149076550	15950	15950	15950	15950	10
391	20230615	131100	148917050	15950	15950	15950	15950	0
392	20230615	131000	148917050	15950	15950	15950	15950	0
393	20230615	130900	148917050	15950	15950	15950	15950	70
394	20230615	130800	147800550	16000	16000	16000	16000	76
395	20230615	130700	146584550	16030	16000	16100	16000	69
396	20230615	130600	145479660	16000	16000	16000	16000	0
397	20230615	130500	145479660	16000	16000	16000	16000	0
398	20230615	130400	145479660	16000	16000	16000	16000	0
399	20230615	130300	145479660	16000	16000	16000	16000	0
400	20230615	130200	145479660	16000	16000	16000	16000	0
401	20230615	130100	145479660	16000	16000	16000	16000	36
402	20230615	130000	144903660	16000	16000	16000	16000	0
403	20230615	125900	144903660	16000	16000	16000	16000	1
404	20230615	125800	144887660	16000	15980	16000	15980	364
405	20230615	125700	139068560	15970	15950	15970	15950	175
406	20230615	125600	136274090	15950	15950	15950	15950	10
407	20230615	125500	136114590	15950	15950	15950	15950	0
408	20230615	125400	136114590	15950	15950	15950	15950	1
409	20230615	125300	136098640	15940	15940	15940	15940	0
410	20230615	125200	136098640	15940	15940	15940	15940	0
411	20230615	125100	136098640	15940	15940	15940	15940	10
412	20230615	125000	135939240	15940	15940	15940	15940	53
413	20230615	124900	135094420	15940	15940	15940	15940	0
414	20230615	124800	135094420	15940	15940	15940	15940	54
415	20230615	124700	134233660	15950	15950	15950	15950	6
416	20230615	124600	134137960	15950	15950	15950	15950	0
417	20230615	124500	134137960	15950	15950	15950	15950	0
418	20230615	124400	134137960	15950	15950	15950	15950	100
419	20230615	124300	132542960	15950	15950	15950	15950	0
420	20230615	124200	132542960	15950	15950	15950	15950	1
421	20230615	124100	132527010	15940	15940	15940	15940	0
422	20230615	124000	132527010	15940	15940	15940	15940	0
423	20230615	123900	132527010	15940	15940	15940	15940	116
424	20230615	123800	130677970	15940	15940	15940	15940	0
425	20230615	123700	130677970	15940	15940	15940	15940	10
426	20230615	123600	130518570	15940	15940	15940	15940	0
427	20230615	123500	130518570	15940	15940	15940	15940	40
428	20230615	123400	129880970	15940	15940	15940	15940	0
429	20230615	123300	129880970	15940	15940	15940	15940	0
430	20230615	123200	129880970	15940	15940	15940	15940	0
431	20230615	123100	129880970	15940	15940	15940	15940	13
432	20230615	123000	129673750	15940	15940	15940	15940	0
433	20230615	122900	129673750	15940	15940	15940	15940	0
434	20230615	122800	129673750	15940	15940	15940	15940	1
435	20230615	122700	129657810	15910	15910	15910	15910	0
436	20230615	122600	129657810	15910	15910	15910	15910	0
437	20230615	122500	129657810	15910	15910	15910	15910	0
438	20230615	122400	129657810	15910	15910	15910	15910	0
439	20230615	122300	129657810	15910	15910	15910	15910	0
440	20230615	122200	129657810	15910	15910	15910	15910	0
441	20230615	122100	129657810	15910	15910	15910	15910	0
442	20230615	122000	129657810	15910	15910	15910	15910	0
443	20230615	121900	129657810	15910	15910	15910	15910	1
444	20230615	121800	129641900	15940	15940	15940	15940	0
445	20230615	121700	129641900	15940	15940	15940	15940	0
446	20230615	121600	129641900	15940	15940	15940	15940	0
447	20230615	121500	129641900	15940	15940	15940	15940	0
448	20230615	121400	129641900	15940	15940	15940	15940	0
449	20230615	121300	129641900	15940	15940	15940	15940	0
450	20230615	121200	129641900	15940	15940	15940	15940	0
451	20230615	121100	129641900	15940	15940	15940	15940	0
452	20230615	121000	129641900	15940	15940	15940	15940	0
453	20230615	120900	129641900	15940	15940	15940	15940	0
454	20230615	120800	129641900	15940	15940	15940	15940	1
455	20230615	120700	129625960	15970	15970	15970	15970	0
456	20230615	120600	129625960	15970	15970	15970	15970	0
457	20230615	120500	129625960	15970	15970	15970	15970	0
458	20230615	120400	129625960	15970	15970	15970	15970	0
459	20230615	120300	129625960	15970	15970	15970	15970	0
460	20230615	120200	129625960	15970	15970	15970	15970	0
461	20230615	120100	129625960	15970	15970	15970	15970	0
462	20230615	120000	129625960	15970	15970	15970	15970	0
463	20230615	115900	129625960	15970	15970	15970	15970	0
464	20230615	115800	129625960	15970	15970	15970	15950	637
465	20230615	115700	119465770	15950	15930	15970	15930	397
466	20230615	115600	113134200	15930	15930	15930	15930	51
467	20230615	115500	112321770	15930	15910	15930	15910	152
468	20230615	115400	109902470	15910	15910	15910	15910	1
469	20230615	115300	109886560	15910	15910	15910	15910	0
470	20230615	115200	109886560	15910	15910	15910	15910	0
471	20230615	115100	109886560	15910	15910	15910	15910	0
472	20230615	115000	109886560	15910	15910	15910	15910	50
473	20230615	114900	109091060	15910	15910	15910	15910	0
474	20230615	114800	109091060	15910	15910	15910	15910	0
475	20230615	114700	109091060	15910	15910	15910	15910	100
476	20230615	114600	107500060	15930	15930	15930	15930	0
477	20230615	114500	107500060	15930	15910	15930	15910	2
478	20230615	114400	107468220	15910	15910	15910	15910	0
479	20230615	114300	107468220	15910	15910	15910	15910	0
480	20230615	114200	107468220	15910	15910	15910	15910	0
481	20230615	114100	107468220	15910	15850	15910	15850	8
482	20230615	114000	107341300	15860	15860	15860	15860	24
483	20230615	113900	106960660	15860	15860	15860	15860	0
484	20230615	113800	106960660	15860	15860	15860	15860	0
485	20230615	113700	106960660	15860	15860	15860	15860	65
486	20230615	113600	105929760	15860	15860	15860	15860	100
487	20230615	113500	104343760	15860	15860	15860	15860	0
488	20230615	113400	104343760	15860	15860	15860	15860	0
489	20230615	113300	104343760	15860	15860	15860	15860	0
490	20230615	113200	104343760	15860	15860	15860	15860	0
491	20230615	113100	104343760	15860	15860	15860	15860	7
492	20230615	113000	104232740	15860	15860	15860	15860	300
493	20230615	112900	99474740	15920	15970	15970	15920	37
494	20230615	112800	98883900	15920	15900	15920	15900	284
495	20230615	112700	94367900	15920	15920	15920	15920	0
496	20230615	112600	94367900	15920	15920	15920	15920	0
497	20230615	112500	94367900	15920	15920	15920	15920	0
498	20230615	112400	94367900	15920	15920	15920	15920	0
499	20230615	112300	94367900	15920	15920	15920	15920	0
500	20230615	112200	94367900	15920	15920	15920	15920	0
501	20230615	112100	94367900	15920	15920	15920	15920	4
502	20230615	112000	94304220	15850	15850	15850	15850	0
503	20230615	111900	94304220	15850	15850	15850	15850	0
504	20230615	111800	94304220	15850	15850	15850	15850	0
505	20230615	111700	94304220	15850	15850	15850	15850	129
506	20230615	111600	92259570	15980	15970	15980	15970	3
507	20230615	111500	92211650	15850	15850	15850	15850	33
508	20230615	111400	91688600	15880	15850	15880	15850	123
509	20230615	111300	89738360	15930	15930	15930	15930	0
510	20230615	111200	89738360	15930	15930	15930	15930	0
511	20230615	111100	89738360	15930	15930	15930	15930	0
512	20230615	111000	89738360	15930	15930	15930	15930	1
513	20230615	110900	89722430	15850	15850	15850	15850	0
514	20230615	110800	89722430	15850	15850	15850	15850	100
515	20230615	110700	88137430	15850	15850	15850	15850	187
516	20230615	110600	85173480	15860	15860	15860	15860	50
517	20230615	110500	84380480	15930	15930	15930	15930	0
518	20230615	110400	84380480	15930	15930	15930	15930	0
519	20230615	110300	84380480	15930	15930	15930	15930	0
520	20230615	110200	84380480	15930	15930	15930	15930	0
521	20230615	110100	84380480	15930	15850	15930	15850	189
522	20230615	110000	81384750	15850	15860	15860	15850	196
523	20230615	105900	78276770	15860	15880	15880	15860	500
524	20230615	105800	70337080	15930	15930	15930	15930	0
525	20230615	105700	70337080	15930	15930	15930	15930	0
526	20230615	105600	70337080	15930	15930	15930	15930	0
527	20230615	105500	70337080	15930	15930	15930	15930	0
528	20230615	105400	70337080	15930	15930	15930	15930	15
529	20230615	105300	70098130	15880	15880	15880	15880	0
530	20230615	105200	70098130	15880	15880	15880	15880	0
531	20230615	105100	70098130	15880	15880	15880	15880	0
532	20230615	105000	70098130	15880	15880	15880	15880	0
533	20230615	104900	70098130	15880	15880	15880	15880	0
534	20230615	104800	70098130	15880	15880	15880	15880	0
535	20230615	104700	70098130	15880	15890	15890	15880	41
536	20230615	104600	69446880	15890	15930	15930	15890	486
537	20230615	104500	61714730	15930	15930	15930	15930	10
538	20230615	104400	61555430	15950	15950	15950	15950	0
539	20230615	104300	61555430	15950	15950	15950	15950	0
540	20230615	104200	61555430	15950	15950	15950	15950	0
541	20230615	104100	61555430	15950	15950	15950	15950	1
542	20230615	104000	61539480	15950	15950	15950	15950	13
543	20230615	103900	61332130	15950	15950	15950	15950	100
544	20230615	103800	59737130	15960	15960	15960	15960	5
545	20230615	103700	59657330	15950	15950	15950	15950	2
546	20230615	103600	59625430	15950	15950	15950	15950	0
547	20230615	103500	59625430	15950	15950	15950	15950	0
548	20230615	103400	59625430	15950	15950	15950	15950	56
549	20230615	103300	58732230	15960	15950	15960	15950	184
550	20230615	103200	55796630	15950	15950	15950	15950	17
551	20230615	103100	55525480	15960	15960	15960	15960	107
552	20230615	103000	53817760	15950	15960	15960	15950	274
553	20230615	102900	49446250	15970	15970	15970	15970	0
554	20230615	102800	49446250	15970	15960	15970	15960	72
555	20230615	102700	48296430	15960	15960	15960	15960	2
556	20230615	102600	48264510	15970	15980	15980	15970	170
557	20230615	102500	45549040	16000	16020	16020	16000	1251
558	20230615	102400	25523940	16030	16110	16110	16030	346
559	20230615	102300	19966330	16120	16120	16120	16120	0
560	20230615	102200	19966330	16120	16120	16120	16120	0
561	20230615	102100	19966330	16120	16120	16120	16120	3
562	20230615	102000	19917970	16120	16120	16120	16120	0
563	20230615	101900	19917970	16120	16120	16120	16120	11
564	20230615	101800	19740650	16120	16120	16120	16120	0
565	20230615	101700	19740650	16120	16120	16120	16120	0
566	20230615	101600	19740650	16120	16120	16120	16120	0
567	20230615	101500	19740650	16120	16120	16120	16120	0
568	20230615	101400	19740650	16120	16120	16120	16120	0
569	20230615	101300	19740650	16120	16120	16120	16120	0
570	20230615	101200	19740650	16120	16120	16120	16120	0
571	20230615	101100	19740650	16120	16120	16120	16120	0
572	20230615	101000	19740650	16120	16120	16120	16120	0
573	20230615	100900	19740650	16120	16120	16120	16120	0
574	20230615	100800	19740650	16120	16120	16120	16120	0
575	20230615	100700	19740650	16120	16120	16120	16120	0
576	20230615	100600	19740650	16120	16120	16120	16120	0
577	20230615	100500	19740650	16120	16120	16120	16120	0
578	20230615	100400	19740650	16120	16120	16120	16120	0
579	20230615	100300	19740650	16120	16120	16120	16120	0
580	20230615	100200	19740650	16120	16120	16120	16120	0
581	20230615	100100	19740650	16120	16120	16120	16120	0
582	20230615	100000	19740650	16120	16120	16120	16120	0
583	20230615	095900	19740650	16120	16120	16120	16120	0
584	20230615	095800	19740650	16120	16120	16120	16120	0
585	20230615	095700	19740650	16120	16120	16120	16120	0
586	20230615	095600	19740650	16120	16120	16120	16120	0
587	20230615	095500	19740650	16120	16120	16120	16120	1
588	20230615	095400	19724530	16120	16120	16120	16120	1
589	20230615	095300	19708410	16110	16110	16110	16110	0
590	20230615	095200	19708410	16110	16110	16110	16110	0
591	20230615	095100	19708410	16110	16110	16110	16110	0
592	20230615	095000	19708410	16110	16110	16110	16110	0
593	20230615	094900	19708410	16110	16110	16110	16110	0
594	20230615	094800	19708410	16110	16110	16110	16110	54
595	20230615	094700	18838470	16110	16110	16110	16110	0
596	20230615	094600	18838470	16110	16110	16110	16110	0
597	20230615	094500	18838470	16110	16110	16110	16110	0
598	20230615	094400	18838470	16110	16110	16110	16110	0
599	20230615	094300	18838470	16110	16110	16110	16110	3
600	20230615	094200	18790140	16130	16150	16150	16130	57
601	20230615	094100	17870330	16150	16150	16150	16150	0
602	20230615	094000	17870330	16150	16150	16150	16150	103
603	20230615	093900	16206880	16200	16200	16200	16200	0
604	20230615	093800	16206880	16200	16200	16200	16200	1
605	20230615	093700	16190680	16140	16140	16140	16140	0
606	20230615	093600	16190680	16140	16140	16140	16140	0
607	20230615	093500	16190680	16140	16140	16140	16140	0
608	20230615	093400	16190680	16140	16140	16140	16140	0
609	20230615	093300	16190680	16140	16140	16140	16140	0
610	20230615	093200	16190680	16140	16140	16140	16140	0
611	20230615	093100	16190680	16140	16100	16140	16100	102
612	20230615	093000	14548400	16150	16120	16150	16120	110
613	20230615	092900	12772200	16070	16110	16110	16070	302
614	20230615	092800	7912760	16140	16140	16140	16140	50
615	20230615	092700	7105760	16140	16140	16140	16140	0
616	20230615	092600	7105760	16140	16140	16140	16140	17
617	20230615	092500	6831380	16290	16200	16290	16200	3
618	20230615	092400	6782690	16160	16160	16160	16160	14
619	20230615	092300	6556450	16060	16060	16060	16060	0
620	20230615	092200	6556450	16060	16060	16060	16060	0
621	20230615	092100	6556450	16060	16060	16060	16060	0
622	20230615	092000	6556450	16060	16060	16060	16060	0
623	20230615	091900	6556450	16060	16060	16060	16060	0
624	20230615	091800	6556450	16060	16060	16060	16060	0
625	20230615	091700	6556450	16060	16060	16060	16060	0
626	20230615	091600	6556450	16060	16060	16060	16060	0
627	20230615	091500	6556450	16060	16080	16080	16060	118
628	20230615	091400	4660290	16080	16090	16090	16080	12
629	20230615	091300	4467220	16120	16120	16120	16120	1
630	20230615	091200	4451100	16090	16100	16100	16090	30
631	20230615	091100	3968300	16100	16110	16110	16100	21
632	20230615	091000	3630130	16290	16290	16290	16290	0
633	20230615	090900	3630130	16290	16290	16290	16290	0
634	20230615	090800	3630130	16290	16290	16290	16290	1
635	20230615	090700	3613840	16290	16290	16290	16290	1
636	20230615	090600	3597550	16150	16150	16150	16150	0
637	20230615	090500	3597550	16150	16150	16150	16150	188
638	20230615	090400	561350	16140	16140	16140	16140	3
639	20230615	090300	512930	16310	16310	16310	16310	1
640	20230615	090200	496620	16020	16020	16020	16020	0
641	20230615	090100	496620	16020	16020	16020	16020	0
642	20230615	090000	496620	16020	16020	16020	16020	31