KissMeData/149950/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204900	325362170	15730	15730	15730	15730	214
3	20230619	204800	325362170	15730	15730	15730	15730	0
4	20230619	204700	325362170	15730	15730	15730	15730	0
5	20230619	204600	325362170	15730	15730	15730	15730	0
6	20230619	204500	325362170	15730	15730	15730	15730	0
7	20230619	204400	325362170	15730	15730	15730	15730	0
8	20230619	204300	325362170	15730	15730	15730	15730	0
9	20230619	204200	325362170	15730	15730	15730	15730	0
10	20230619	204100	325362170	15730	15730	15730	15730	0
11	20230619	204000	325362170	15730	15730	15730	15730	0
12	20230619	203900	325362170	15730	15730	15730	15730	0
13	20230619	203800	325362170	15730	15730	15730	15730	0
14	20230619	203700	325362170	15730	15730	15730	15730	0
15	20230619	203600	325362170	15730	15730	15730	15730	0
16	20230619	203500	325362170	15730	15730	15730	15730	0
17	20230619	203400	325362170	15730	15730	15730	15730	0
18	20230619	203300	325362170	15730	15730	15730	15730	0
19	20230619	203200	325362170	15730	15730	15730	15730	0
20	20230619	203100	325362170	15730	15730	15730	15730	0
21	20230619	203000	325362170	15730	15730	15730	15730	0
22	20230619	202900	325362170	15730	15730	15730	15730	0
23	20230619	202800	325362170	15730	15730	15730	15730	0
24	20230619	202700	325362170	15730	15730	15730	15730	0
25	20230619	202600	325362170	15730	15730	15730	15730	0
26	20230619	202500	325362170	15730	15730	15730	15730	0
27	20230619	202400	325362170	15730	15730	15730	15730	0
28	20230619	202300	325362170	15730	15730	15730	15730	0
29	20230619	202200	325362170	15730	15730	15730	15730	0
30	20230619	202100	325362170	15730	15730	15730	15730	0
31	20230619	202000	325362170	15730	15730	15730	15730	0
32	20230619	201900	325362170	15730	15730	15730	15730	214
33	20230619	201800	325362170	15730	15730	15730	15730	0
34	20230619	201700	325362170	15730	15730	15730	15730	0
35	20230619	201600	325362170	15730	15730	15730	15730	0
36	20230619	201500	325362170	15730	15730	15730	15730	0
37	20230619	201400	325362170	15730	15730	15730	15730	0
38	20230619	201300	325362170	15730	15730	15730	15730	0
39	20230619	201200	325362170	15730	15730	15730	15730	0
40	20230619	201100	325362170	15730	15730	15730	15730	0
41	20230619	201000	325362170	15730	15730	15730	15730	0
42	20230619	200900	325362170	15730	15730	15730	15730	0
43	20230619	200800	325362170	15730	15730	15730	15730	0
44	20230619	200700	325362170	15730	15730	15730	15730	0
45	20230619	200600	325362170	15730	15730	15730	15730	0
46	20230619	200500	325362170	15730	15730	15730	15730	0
47	20230619	200400	325362170	15730	15730	15730	15730	0
48	20230619	200300	325362170	15730	15730	15730	15730	0
49	20230619	200200	325362170	15730	15730	15730	15730	0
50	20230619	200100	325362170	15730	15730	15730	15730	0
51	20230619	200000	325362170	15730	15730	15730	15730	0
52	20230619	195900	325362170	15730	15730	15730	15730	0
53	20230619	195800	325362170	15730	15730	15730	15730	0
54	20230619	195700	325362170	15730	15730	15730	15730	0
55	20230619	195600	325362170	15730	15730	15730	15730	0
56	20230619	195500	325362170	15730	15730	15730	15730	0
57	20230619	195400	325362170	15730	15730	15730	15730	0
58	20230619	195300	325362170	15730	15730	15730	15730	0
59	20230619	195200	325362170	15730	15730	15730	15730	0
60	20230619	195100	325362170	15730	15730	15730	15730	0
61	20230619	195000	325362170	15730	15730	15730	15730	0
62	20230619	194900	325362170	15730	15730	15730	15730	214
63	20230619	194800	325362170	15730	15730	15730	15730	0
64	20230619	194700	325362170	15730	15730	15730	15730	0
65	20230619	194600	325362170	15730	15730	15730	15730	0
66	20230619	194500	325362170	15730	15730	15730	15730	0
67	20230619	194400	325362170	15730	15730	15730	15730	0
68	20230619	194300	325362170	15730	15730	15730	15730	0
69	20230619	194200	325362170	15730	15730	15730	15730	0
70	20230619	194100	325362170	15730	15730	15730	15730	0
71	20230619	194000	325362170	15730	15730	15730	15730	0
72	20230619	193900	325362170	15730	15730	15730	15730	0
73	20230619	193800	325362170	15730	15730	15730	15730	0
74	20230619	193700	325362170	15730	15730	15730	15730	0
75	20230619	193600	325362170	15730	15730	15730	15730	0
76	20230619	193500	325362170	15730	15730	15730	15730	0
77	20230619	193400	325362170	15730	15730	15730	15730	0
78	20230619	193300	325362170	15730	15730	15730	15730	0
79	20230619	193200	325362170	15730	15730	15730	15730	0
80	20230619	193100	325362170	15730	15730	15730	15730	0
81	20230619	193000	325362170	15730	15730	15730	15730	0
82	20230619	192900	325362170	15730	15730	15730	15730	0
83	20230619	192800	325362170	15730	15730	15730	15730	0
84	20230619	192700	325362170	15730	15730	15730	15730	0
85	20230619	192600	325362170	15730	15730	15730	15730	0
86	20230619	192500	325362170	15730	15730	15730	15730	0
87	20230619	192400	325362170	15730	15730	15730	15730	0
88	20230619	192300	325362170	15730	15730	15730	15730	0
89	20230619	192200	325362170	15730	15730	15730	15730	0
90	20230619	192100	325362170	15730	15730	15730	15730	0
91	20230619	192000	325362170	15730	15730	15730	15730	0
92	20230619	191900	325362170	15730	15730	15730	15730	214
93	20230619	191800	325362170	15730	15730	15730	15730	0
94	20230619	191700	325362170	15730	15730	15730	15730	0
95	20230619	191600	325362170	15730	15730	15730	15730	0
96	20230619	191500	325362170	15730	15730	15730	15730	0
97	20230619	191400	325362170	15730	15730	15730	15730	0
98	20230619	191300	325362170	15730	15730	15730	15730	0
99	20230619	191200	325362170	15730	15730	15730	15730	0
100	20230619	191100	325362170	15730	15730	15730	15730	0
101	20230619	191000	325362170	15730	15730	15730	15730	0
102	20230619	190900	325362170	15730	15730	15730	15730	0
103	20230619	190800	325362170	15730	15730	15730	15730	0
104	20230619	190700	325362170	15730	15730	15730	15730	0
105	20230619	190600	325362170	15730	15730	15730	15730	0
106	20230619	190500	325362170	15730	15730	15730	15730	0
107	20230619	190400	325362170	15730	15730	15730	15730	0
108	20230619	190300	325362170	15730	15730	15730	15730	0
109	20230619	190200	325362170	15730	15730	15730	15730	0
110	20230619	190100	325362170	15730	15730	15730	15730	0
111	20230619	190000	325362170	15730	15730	15730	15730	0
112	20230619	185900	325362170	15730	15730	15730	15730	0
113	20230619	185800	325362170	15730	15730	15730	15730	0
114	20230619	185700	325362170	15730	15730	15730	15730	0
115	20230619	185600	325362170	15730	15730	15730	15730	0
116	20230619	185500	325362170	15730	15730	15730	15730	0
117	20230619	185400	325362170	15730	15730	15730	15730	0
118	20230619	185300	325362170	15730	15730	15730	15730	0
119	20230619	185200	325362170	15730	15730	15730	15730	0
120	20230619	185100	325362170	15730	15730	15730	15730	0
121	20230619	185000	325362170	15730	15730	15730	15730	0
122	20230619	184900	325362170	15730	15730	15730	15730	214
123	20230619	184800	325362170	15730	15730	15730	15730	0
124	20230619	184700	325362170	15730	15730	15730	15730	0
125	20230619	184600	325362170	15730	15730	15730	15730	0
126	20230619	184500	325362170	15730	15730	15730	15730	0
127	20230619	184400	325362170	15730	15730	15730	15730	0
128	20230619	184300	325362170	15730	15730	15730	15730	0
129	20230619	184200	325362170	15730	15730	15730	15730	0
130	20230619	184100	325362170	15730	15730	15730	15730	0
131	20230619	184000	325362170	15730	15730	15730	15730	0
132	20230619	183900	325362170	15730	15730	15730	15730	0
133	20230619	183800	325362170	15730	15730	15730	15730	0
134	20230619	183700	325362170	15730	15730	15730	15730	0
135	20230619	183600	325362170	15730	15730	15730	15730	0
136	20230619	183500	325362170	15730	15730	15730	15730	0
137	20230619	183400	325362170	15730	15730	15730	15730	0
138	20230619	183300	325362170	15730	15730	15730	15730	0
139	20230619	183200	325362170	15730	15730	15730	15730	0
140	20230619	183100	325362170	15730	15730	15730	15730	0
141	20230619	183000	325362170	15730	15730	15730	15730	0
142	20230619	182900	325362170	15730	15730	15730	15730	0
143	20230619	182800	325362170	15730	15730	15730	15730	0
144	20230619	182700	325362170	15730	15730	15730	15730	0
145	20230619	182600	325362170	15730	15730	15730	15730	0
146	20230619	182500	325362170	15730	15730	15730	15730	0
147	20230619	182400	325362170	15730	15730	15730	15730	0
148	20230619	182300	325362170	15730	15730	15730	15730	0
149	20230619	182200	325362170	15730	15730	15730	15730	0
150	20230619	182100	325362170	15730	15730	15730	15730	0
151	20230619	182000	325362170	15730	15730	15730	15730	0
152	20230619	181900	325362170	15730	15730	15730	15730	214
153	20230619	181800	325362170	15730	15730	15730	15730	0
154	20230619	181700	325362170	15730	15730	15730	15730	0
155	20230619	181600	325362170	15730	15730	15730	15730	0
156	20230619	181500	325362170	15730	15730	15730	15730	0
157	20230619	181400	325362170	15730	15730	15730	15730	0
158	20230619	181300	325362170	15730	15730	15730	15730	0
159	20230619	181200	325362170	15730	15730	15730	15730	0
160	20230619	181100	325362170	15730	15730	15730	15730	0
161	20230619	181000	325362170	15730	15730	15730	15730	0
162	20230619	180900	325362170	15730	15730	15730	15730	0
163	20230619	180800	325362170	15730	15730	15730	15730	0
164	20230619	180700	325362170	15730	15730	15730	15730	0
165	20230619	180600	325362170	15730	15730	15730	15730	0
166	20230619	180500	325362170	15730	15730	15730	15730	0
167	20230619	180400	325362170	15730	15730	15730	15730	0
168	20230619	180300	325362170	15730	15730	15730	15730	0
169	20230619	180200	325362170	15730	15730	15730	15730	0
170	20230619	180100	325362170	15730	15730	15730	15730	0
171	20230619	180000	325362170	15730	15730	15730	15730	0
172	20230619	175900	325362170	15730	15730	15730	15730	0
173	20230619	175800	325362170	15730	15730	15730	15730	0
174	20230619	175700	325362170	15730	15730	15730	15730	0
175	20230619	175600	325362170	15730	15730	15730	15730	0
176	20230619	175500	325362170	15730	15730	15730	15730	0
177	20230619	175400	325362170	15730	15730	15730	15730	0
178	20230619	175300	325362170	15730	15730	15730	15730	0
179	20230619	175200	325362170	15730	15730	15730	15730	0
180	20230619	175100	325362170	15730	15730	15730	15730	0
181	20230619	175000	325362170	15730	15730	15730	15730	0
182	20230619	174900	325362170	15730	15730	15730	15730	214
183	20230619	174800	325362170	15730	15730	15730	15730	0
184	20230619	174700	325362170	15730	15730	15730	15730	0
185	20230619	174600	325362170	15730	15730	15730	15730	0
186	20230619	174500	325362170	15730	15730	15730	15730	0
187	20230619	174400	325362170	15730	15730	15730	15730	0
188	20230619	174300	325362170	15730	15730	15730	15730	0
189	20230619	174200	325362170	15730	15730	15730	15730	0
190	20230619	174100	325362170	15730	15730	15730	15730	0
191	20230619	174000	325362170	15730	15730	15730	15730	0
192	20230619	173900	325362170	15730	15730	15730	15730	0
193	20230619	173800	325362170	15730	15730	15730	15730	0
194	20230619	173700	325362170	15730	15730	15730	15730	0
195	20230619	173600	325362170	15730	15730	15730	15730	0
196	20230619	173500	325362170	15730	15730	15730	15730	0
197	20230619	173400	325362170	15730	15730	15730	15730	0
198	20230619	173300	325362170	15730	15730	15730	15730	0
199	20230619	173200	325362170	15730	15730	15730	15730	0
200	20230619	173100	325362170	15730	15730	15730	15730	0
201	20230619	173000	325362170	15730	15730	15730	15730	0
202	20230619	172900	325362170	15730	15730	15730	15730	0
203	20230619	172800	325362170	15730	15730	15730	15730	0
204	20230619	172700	325362170	15730	15730	15730	15730	0
205	20230619	172600	325362170	15730	15730	15730	15730	0
206	20230619	172500	325362170	15730	15730	15730	15730	0
207	20230619	172400	325362170	15730	15730	15730	15730	0
208	20230619	172300	325362170	15730	15730	15730	15730	0
209	20230619	172200	325362170	15730	15730	15730	15730	0
210	20230619	172100	325362170	15730	15730	15730	15730	0
211	20230619	172000	325362170	15730	15730	15730	15730	0
212	20230619	171900	325362170	15730	15730	15730	15730	214
213	20230619	171800	325362170	15730	15730	15730	15730	0
214	20230619	171700	325362170	15730	15730	15730	15730	0
215	20230619	171600	325362170	15730	15730	15730	15730	0
216	20230619	171500	325362170	15730	15730	15730	15730	0
217	20230619	171400	325362170	15730	15730	15730	15730	0
218	20230619	171300	325362170	15730	15730	15730	15730	0
219	20230619	171200	325362170	15730	15730	15730	15730	0
220	20230619	171100	325362170	15730	15730	15730	15730	0
221	20230619	171000	325362170	15730	15730	15730	15730	0
222	20230619	170900	325362170	15730	15730	15730	15730	0
223	20230619	170800	325362170	15730	15730	15730	15730	0
224	20230619	170700	325362170	15730	15730	15730	15730	0
225	20230619	170600	325362170	15730	15730	15730	15730	0
226	20230619	170500	325362170	15730	15730	15730	15730	0
227	20230619	170400	325362170	15730	15730	15730	15730	0
228	20230619	170300	325362170	15730	15730	15730	15730	0
229	20230619	170200	325362170	15730	15730	15730	15730	0
230	20230619	170100	325362170	15730	15730	15730	15730	0
231	20230619	170000	325362170	15730	15730	15730	15730	0
232	20230619	165900	325362170	15730	15730	15730	15730	0
233	20230619	165800	325362170	15730	15730	15730	15730	0
234	20230619	165700	325362170	15730	15730	15730	15730	0
235	20230619	165600	325362170	15730	15730	15730	15730	0
236	20230619	165500	325362170	15730	15730	15730	15730	0
237	20230619	165400	325362170	15730	15730	15730	15730	0
238	20230619	165300	325362170	15730	15730	15730	15730	0
239	20230619	165200	325362170	15730	15730	15730	15730	0
240	20230619	165100	325362170	15730	15730	15730	15730	0
241	20230619	165000	325362170	15730	15730	15730	15730	0
242	20230619	164900	325362170	15730	15730	15730	15730	214
243	20230619	164800	325362170	15730	15730	15730	15730	0
244	20230619	164700	325362170	15730	15730	15730	15730	0
245	20230619	164600	325362170	15730	15730	15730	15730	0
246	20230619	164500	325362170	15730	15730	15730	15730	0
247	20230619	164400	325362170	15730	15730	15730	15730	0
248	20230619	164300	325362170	15730	15730	15730	15730	0
249	20230619	164200	325362170	15730	15730	15730	15730	0
250	20230619	164100	325362170	15730	15730	15730	15730	0
251	20230619	164000	325362170	15730	15730	15730	15730	0
252	20230619	163900	325362170	15730	15730	15730	15730	0
253	20230619	163800	325362170	15730	15730	15730	15730	0
254	20230619	163700	325362170	15730	15730	15730	15730	0
255	20230619	163600	325362170	15730	15730	15730	15730	0
256	20230619	163500	325362170	15730	15730	15730	15730	0
257	20230619	163400	325362170	15730	15730	15730	15730	0
258	20230619	163300	325362170	15730	15730	15730	15730	0
259	20230619	163200	325362170	15730	15730	15730	15730	0
260	20230619	163100	325362170	15730	15730	15730	15730	0
261	20230619	163000	325362170	15730	15730	15730	15730	0
262	20230619	162900	325362170	15730	15730	15730	15730	0
263	20230619	162800	325362170	15730	15730	15730	15730	0
264	20230619	162700	325362170	15730	15730	15730	15730	0
265	20230619	162600	325362170	15730	15730	15730	15730	0
266	20230619	162500	325362170	15730	15730	15730	15730	0
267	20230619	162400	325362170	15730	15730	15730	15730	0
268	20230619	162300	325362170	15730	15730	15730	15730	0
269	20230619	162200	325362170	15730	15730	15730	15730	0
270	20230619	162100	325362170	15730	15730	15730	15730	0
271	20230619	162000	325362170	15730	15730	15730	15730	0
272	20230619	161900	325362170	15730	15730	15730	15730	214
273	20230619	161800	325362170	15730	15730	15730	15730	0
274	20230619	161700	325362170	15730	15730	15730	15730	0
275	20230619	161600	325362170	15730	15730	15730	15730	0
276	20230619	161500	325362170	15730	15730	15730	15730	0
277	20230619	161400	325362170	15730	15730	15730	15730	0
278	20230619	161300	325362170	15730	15730	15730	15730	0
279	20230619	161200	325362170	15730	15730	15730	15730	0
280	20230619	161100	325362170	15730	15730	15730	15730	0
281	20230619	161000	325362170	15730	15730	15730	15730	0
282	20230619	160900	325362170	15730	15730	15730	15730	0
283	20230619	160800	325362170	15730	15730	15730	15730	0
284	20230619	160700	325362170	15730	15730	15730	15730	0
285	20230619	160600	325362170	15730	15730	15730	15730	0
286	20230619	160500	325362170	15730	15730	15730	15730	0
287	20230619	160400	325362170	15730	15730	15730	15730	0
288	20230619	160300	325362170	15730	15730	15730	15730	0
289	20230619	160200	325362170	15730	15730	15730	15730	0
290	20230619	160100	325362170	15730	15730	15730	15730	0
291	20230619	160000	325362170	15730	15730	15730	15730	0
292	20230619	155900	325362170	15730	15730	15730	15730	0
293	20230619	155800	325362170	15730	15730	15730	15730	0
294	20230619	155700	325362170	15730	15730	15730	15730	0
295	20230619	155600	325362170	15730	15730	15730	15730	0
296	20230619	155500	325362170	15730	15730	15730	15730	0
297	20230619	155400	325362170	15730	15730	15730	15730	0
298	20230619	155300	325362170	15730	15730	15730	15730	0
299	20230619	155200	325362170	15730	15730	15730	15730	0
300	20230619	155100	325362170	15730	15730	15730	15730	0
301	20230619	155000	325362170	15730	15730	15730	15730	0
302	20230619	154900	325362170	15730	15730	15730	15730	214
303	20230619	154800	325362170	15730	15730	15730	15730	0
304	20230619	154700	325362170	15730	15730	15730	15730	0
305	20230619	154600	325362170	15730	15730	15730	15730	0
306	20230619	154500	325362170	15730	15730	15730	15730	0
307	20230619	154400	325362170	15730	15730	15730	15730	0
308	20230619	154300	325362170	15730	15730	15730	15730	0
309	20230619	154200	325362170	15730	15730	15730	15730	0
310	20230619	154100	325362170	15730	15730	15730	15730	0
311	20230619	154000	325362170	15730	15730	15730	15730	0
312	20230619	153900	325362170	15730	15730	15730	15730	0
313	20230619	153800	325362170	15730	15730	15730	15730	0
314	20230619	153700	325362170	15730	15730	15730	15730	0
315	20230619	153600	325362170	15730	15730	15730	15730	0
316	20230619	153500	325362170	15730	15730	15730	15730	0
317	20230619	153400	325362170	15730	15730	15730	15730	0
318	20230619	153300	325362170	15730	15730	15730	15730	0
319	20230619	153200	325362170	15730	15730	15730	15730	0
320	20230619	153100	325362170	15730	15730	15730	15730	0
321	20230619	153000	325362170	15730	15730	15730	15730	214
322	20230619	152900	321995950	15730	15730	15730	15730	0
323	20230619	152800	321995950	15730	15730	15730	15730	0
324	20230619	152700	321995950	15730	15730	15730	15730	0
325	20230619	152600	321995950	15730	15730	15730	15730	0
326	20230619	152500	321995950	15730	15730	15730	15730	0
327	20230619	152400	321995950	15730	15730	15730	15730	0
328	20230619	152300	321995950	15730	15730	15730	15730	0
329	20230619	152200	321995950	15730	15730	15730	15730	0
330	20230619	152100	321995950	15730	15730	15730	15730	0
331	20230619	152000	321995950	15730	15730	15730	15730	0
332	20230619	151900	321995950	15730	15760	15760	15730	262
333	20230619	151800	317872560	15780	15780	15780	15780	1
334	20230619	151700	317856780	15750	15770	15770	15750	106
335	20230619	151600	316187090	15800	15800	15800	15800	0
336	20230619	151500	316187090	15800	15800	15800	15800	0
337	20230619	151400	316187090	15800	15800	15800	15800	0
338	20230619	151300	316187090	15800	15800	15800	15800	10
339	20230619	151200	316029090	15780	15750	15780	15750	139
340	20230619	151100	313837530	15740	15740	15740	15740	0
341	20230619	151000	313837530	15740	15740	15740	15740	0
342	20230619	150900	313837530	15740	15740	15740	15740	0
343	20230619	150800	313837530	15740	15740	15740	15740	74
344	20230619	150700	312672770	15730	15730	15740	15730	52
345	20230619	150600	311854760	15740	15740	15740	15740	30
346	20230619	150500	311382560	15740	15740	15740	15740	0
347	20230619	150400	311382560	15740	15740	15740	15740	0
348	20230619	150300	311382560	15740	15740	15740	15740	101
349	20230619	150200	309792820	15730	15730	15730	15730	32
350	20230619	150100	309289460	15730	15730	15730	15730	93
351	20230619	150000	307826570	15730	15730	15730	15730	32
352	20230619	145900	307323210	15740	15740	15740	15740	1
353	20230619	145800	307307470	15730	15730	15730	15730	23
354	20230619	145700	306945680	15740	15740	15740	15740	8
355	20230619	145600	306819760	15740	15740	15740	15740	0
356	20230619	145500	306819760	15740	15740	15740	15740	0
357	20230619	145400	306819760	15740	15740	15740	15740	0
358	20230619	145300	306819760	15740	15740	15740	15740	0
359	20230619	145200	306819760	15740	15750	15750	15740	53
360	20230619	145100	305985530	15840	15790	15840	15790	11
361	20230619	145000	305811740	15850	15770	15850	15770	42
362	20230619	144900	305148850	15770	15760	15770	15760	209
363	20230619	144800	301853150	15760	15730	15760	15730	4
364	20230619	144700	301790200	15720	15720	15720	15720	31
365	20230619	144600	301302880	15730	15720	15730	15720	99
366	20230619	144500	299745850	15730	15730	15730	15730	50
367	20230619	144400	298959350	15730	15720	15730	15720	52
368	20230619	144300	298141900	15720	15720	15720	15720	25
369	20230619	144200	297748900	15730	15730	15730	15730	13
370	20230619	144100	297544410	15720	15720	15720	15720	400
371	20230619	144000	291256410	15720	15720	15720	15720	0
372	20230619	143900	291256410	15720	15730	15730	15720	293
373	20230619	143800	286650390	15730	15730	15730	15730	0
374	20230619	143700	286650390	15730	15730	15730	15730	0
375	20230619	143600	286650390	15730	15730	15730	15730	170
376	20230619	143500	283976290	15720	15720	15720	15720	23
377	20230619	143400	283614730	15720	15720	15720	15720	28
378	20230619	143300	283174570	15720	15720	15720	15720	27
379	20230619	143200	282750130	15720	15720	15720	15720	100
380	20230619	143100	281178130	15720	15720	15720	15720	42
381	20230619	143000	280517890	15720	15720	15720	15720	23
382	20230619	142900	280156330	15720	15720	15720	15720	31
383	20230619	142800	279669010	15720	15720	15720	15720	24
384	20230619	142700	279291730	15720	15720	15720	15720	0
385	20230619	142600	279291730	15720	15720	15720	15720	29
386	20230619	142500	278835850	15720	15720	15720	15720	26
387	20230619	142400	278427130	15720	15720	15720	15720	32
388	20230619	142300	277924090	15720	15720	15720	15720	19
389	20230619	142200	277625410	15710	15710	15710	15710	24
390	20230619	142100	277248370	15710	15710	15710	15710	30
391	20230619	142000	276777070	15710	15710	15710	15710	25
392	20230619	141900	276384320	15710	15710	15710	15710	30
393	20230619	141800	275913020	15720	15720	15720	15720	5
394	20230619	141700	275834420	15720	15720	15720	15720	2
395	20230619	141600	275802980	15720	15720	15720	15720	28
396	20230619	141500	275362820	15720	15720	15720	15720	27
397	20230619	141400	274938380	15730	15720	15730	15720	29
398	20230619	141300	274482490	15720	15720	15720	15720	11
399	20230619	141200	274309570	15720	15720	15720	15720	34
400	20230619	141100	273775090	15720	15720	15720	15720	15
401	20230619	141000	273539290	15720	15720	15720	15720	23
402	20230619	140900	273177730	15720	15720	15720	15720	0
403	20230619	140800	273177730	15720	15720	15720	15720	29
404	20230619	140700	272721850	15720	15720	15720	15720	33
405	20230619	140600	272203090	15710	15710	15710	15710	35
406	20230619	140500	271653240	15710	15710	15710	15710	27
407	20230619	140400	271229070	15710	15710	15710	15710	0
408	20230619	140300	271229070	15710	15720	15720	15710	30
409	20230619	140200	270757760	15720	15720	15720	15720	20
410	20230619	140100	270443360	15730	15730	15730	15730	8
411	20230619	140000	270317520	15730	15730	15730	15730	92
412	20230619	135900	268870360	15730	15740	15740	15730	123
413	20230619	135800	266935360	15740	15740	15740	15740	386
414	20230619	135700	260859720	15740	15760	15760	15740	509
415	20230619	135600	252847170	15760	15760	15760	15760	5
416	20230619	135500	252768370	15770	15770	15770	15770	0
417	20230619	135400	252768370	15770	15770	15770	15770	1
418	20230619	135300	252752600	15770	15740	15770	15740	126
419	20230619	135200	250767310	15740	15740	15740	15740	24
420	20230619	135100	250389550	15740	15740	15740	15740	0
421	20230619	135000	250389550	15740	15740	15740	15740	49
422	20230619	134900	249618290	15750	15750	15750	15750	0
423	20230619	134800	249618290	15750	15750	15750	15750	100
424	20230619	134700	248043290	15760	15760	15760	15760	1
425	20230619	134600	248027530	15780	15780	15780	15780	0
426	20230619	134500	248027530	15780	15780	15780	15780	0
427	20230619	134400	248027530	15780	15780	15780	15780	2
428	20230619	134300	247995970	15780	15770	15780	15770	104
429	20230619	134200	246355140	15760	15760	15760	15760	27
430	20230619	134100	245929620	15760	15740	15760	15740	35
431	20230619	134000	245378690	15740	15740	15740	15740	1
432	20230619	133900	245362950	15730	15720	15730	15720	27
433	20230619	133800	244938270	15710	15700	15710	15700	511
434	20230619	133700	236913960	15710	15720	15720	15710	89
435	20230619	133600	235515570	15700	15760	15760	15700	115
436	20230619	133500	233709210	15760	15780	15780	15720	108
437	20230619	133400	232007410	15790	15820	15820	15790	2965
438	20230619	133300	185149210	15820	15830	15830	15820	50
439	20230619	133200	184357910	15820	15830	15830	15820	374
440	20230619	133100	178437760	15830	15840	15840	15830	34
441	20230619	133000	177899480	15840	15850	15850	15840	60
442	20230619	132900	176948880	15850	15850	15850	15850	14
443	20230619	132800	176726980	15850	15850	15850	15850	0
444	20230619	132700	176726980	15850	15850	15850	15850	29
445	20230619	132600	176267330	15850	15850	15850	15850	26
446	20230619	132500	175855230	15850	15850	15850	15850	383
447	20230619	132400	169784680	15850	15850	15850	15850	0
448	20230619	132300	169784680	15850	15860	15860	15850	127
449	20230619	132200	167771530	15850	15850	15850	15850	29
450	20230619	132100	167311880	15850	15850	15850	15850	26
451	20230619	132000	166899780	15850	15850	15850	15850	33
452	20230619	131900	166376730	15850	15850	15850	15850	0
453	20230619	131800	166376730	15850	15850	15850	15850	23
454	20230619	131700	166012180	15850	15850	15850	15850	32
455	20230619	131600	165504980	15850	15850	15850	15850	23
456	20230619	131500	165140430	15860	15860	15860	15860	1
457	20230619	131400	165124570	15850	15850	15850	15850	31
458	20230619	131300	164633220	15850	15860	15860	15850	1326
459	20230619	131200	143609570	15860	15860	15860	15860	93
460	20230619	131100	142134590	15860	15860	15860	15860	94
461	20230619	131000	140643750	15880	15880	15880	15880	0
462	20230619	130900	140643750	15880	15880	15880	15880	0
463	20230619	130800	140643750	15880	15880	15880	15880	50
464	20230619	130700	139849750	15880	15880	15880	15880	6
465	20230619	130600	139754470	15880	15880	15880	15880	0
466	20230619	130500	139754470	15880	15880	15880	15880	0
467	20230619	130400	139754470	15880	15880	15880	15880	10
468	20230619	130300	139595670	15890	15890	15890	15890	0
469	20230619	130200	139595670	15890	15890	15890	15890	0
470	20230619	130100	139595670	15890	15890	15890	15890	0
471	20230619	130000	139595670	15890	15890	15890	15890	0
472	20230619	125900	139595670	15890	15890	15890	15890	0
473	20230619	125800	139595670	15890	15890	15890	15890	48
474	20230619	125700	138832950	15890	15890	15890	15890	0
475	20230619	125600	138832950	15890	15890	15890	15890	0
476	20230619	125500	138832950	15890	15890	15890	15890	0
477	20230619	125400	138832950	15890	15890	15890	15890	0
478	20230619	125300	138832950	15890	15890	15890	15890	0
479	20230619	125200	138832950	15890	15890	15890	15890	0
480	20230619	125100	138832950	15890	15890	15890	15890	0
481	20230619	125000	138832950	15890	15890	15890	15890	0
482	20230619	124900	138832950	15890	15890	15890	15890	12
483	20230619	124800	138642270	15860	15870	15870	15860	100
484	20230619	124700	137055390	15870	15870	15870	15870	50
485	20230619	124600	136261890	15880	15880	15880	15880	0
486	20230619	124500	136261890	15880	15880	15880	15880	0
487	20230619	124400	136261890	15880	15880	15880	15880	0
488	20230619	124300	136261890	15880	15880	15880	15880	50
489	20230619	124200	135467890	15880	15880	15880	15880	0
490	20230619	124100	135467890	15880	15880	15880	15880	6
491	20230619	124000	135372610	15880	15880	15880	15880	0
492	20230619	123900	135372610	15880	15880	15880	15880	10
493	20230619	123800	135213810	15870	15880	15880	15870	56
494	20230619	123700	134324540	15880	15880	15880	15880	8
495	20230619	123600	134197500	15880	15880	15880	15880	0
496	20230619	123500	134197500	15880	15880	15880	15880	0
497	20230619	123400	134197500	15880	15880	15880	15880	0
498	20230619	123300	134197500	15880	15880	15880	15880	0
499	20230619	123200	134197500	15880	15880	15880	15880	0
500	20230619	123100	134197500	15880	15890	15890	15880	129
501	20230619	123000	132148510	15890	15890	15890	15890	0
502	20230619	122900	132148510	15890	15900	15900	15890	167
503	20230619	122800	129494730	15900	15900	15900	15900	93
504	20230619	122700	128016030	15940	15940	15940	15940	0
505	20230619	122600	128016030	15940	15940	15940	15940	0
506	20230619	122500	128016030	15940	15940	15940	15940	0
507	20230619	122400	128016030	15940	15940	15940	15940	0
508	20230619	122300	128016030	15940	15940	15940	15940	0
509	20230619	122200	128016030	15940	15940	15940	15940	0
510	20230619	122100	128016030	15940	15940	15940	15940	0
511	20230619	122000	128016030	15940	15940	15940	15940	300
512	20230619	121900	123234030	15900	15900	15900	15900	0
513	20230619	121800	123234030	15900	15900	15900	15900	0
514	20230619	121700	123234030	15900	15900	15900	15900	0
515	20230619	121600	123234030	15900	15900	15900	15900	0
516	20230619	121500	123234030	15900	15900	15900	15900	0
517	20230619	121400	123234030	15900	15900	15900	15900	0
518	20230619	121300	123234030	15900	15900	15900	15900	0
519	20230619	121200	123234030	15900	15900	15900	15900	0
520	20230619	121100	123234030	15900	15900	15900	15900	0
521	20230619	121000	123234030	15900	15900	15900	15900	0
522	20230619	120900	123234030	15900	15900	15900	15900	764
523	20230619	120800	111086430	15910	15910	15910	15910	270
524	20230619	120700	106790730	15910	15910	15910	15910	0
525	20230619	120600	106790730	15910	15910	15910	15910	0
526	20230619	120500	106790730	15910	15910	15910	15910	0
527	20230619	120400	106790730	15910	15910	15910	15910	0
528	20230619	120300	106790730	15910	15910	15910	15910	0
529	20230619	120200	106790730	15910	15910	15910	15910	0
530	20230619	120100	106790730	15910	15930	15930	15910	427
531	20230619	120000	99993880	15940	15940	15940	15940	0
532	20230619	115900	99993880	15940	15940	15940	15940	0
533	20230619	115800	99993880	15940	15940	15940	15940	0
534	20230619	115700	99993880	15940	15940	15940	15940	0
535	20230619	115600	99993880	15940	15940	15940	15940	207
536	20230619	115500	96694300	15970	15970	15970	15970	2
537	20230619	115400	96662360	15970	15970	15970	15970	0
538	20230619	115300	96662360	15970	15970	15970	15970	0
539	20230619	115200	96662360	15970	15970	15970	15970	0
540	20230619	115100	96662360	15970	15970	15970	15970	0
541	20230619	115000	96662360	15970	15970	15970	15970	0
542	20230619	114900	96662360	15970	15970	15970	15970	0
543	20230619	114800	96662360	15970	15970	15970	15970	0
544	20230619	114700	96662360	15970	15970	15970	15970	0
545	20230619	114600	96662360	15970	15970	15970	15970	0
546	20230619	114500	96662360	15970	15970	15970	15970	0
547	20230619	114400	96662360	15970	15970	15970	15970	0
548	20230619	114300	96662360	15970	15970	15970	15970	0
549	20230619	114200	96662360	15970	15970	15970	15970	0
550	20230619	114100	96662360	15970	15970	15970	15970	0
551	20230619	114000	96662360	15970	15970	15970	15970	15
552	20230619	113900	96422810	15950	15950	15950	15950	0
553	20230619	113800	96422810	15950	15970	15970	15950	70
554	20230619	113700	95305920	15970	15970	15970	15970	0
555	20230619	113600	95305920	15970	15980	15980	15970	1006
556	20230619	113500	79240000	15980	15980	15980	15980	0
557	20230619	113400	79240000	15980	15980	15980	15980	0
558	20230619	113300	79240000	15980	15980	15980	15980	0
559	20230619	113200	79240000	15980	15980	15980	15980	0
560	20230619	113100	79240000	15980	15980	15980	15980	10
561	20230619	113000	79080200	15970	15970	15970	15970	0
562	20230619	112900	79080200	15970	15970	15970	15970	0
563	20230619	112800	79080200	15970	15970	15970	15970	0
564	20230619	112700	79080200	15970	15970	15970	15970	0
565	20230619	112600	79080200	15970	15970	15970	15970	0
566	20230619	112500	79080200	15970	15970	15970	15970	0
567	20230619	112400	79080200	15970	15970	15970	15970	0
568	20230619	112300	79080200	15970	15970	15970	15970	0
569	20230619	112200	79080200	15970	15970	15970	15970	0
570	20230619	112100	79080200	15970	15970	15970	15970	0
571	20230619	112000	79080200	15970	15970	15970	15970	0
572	20230619	111900	79080200	15970	15970	15970	15970	0
573	20230619	111800	79080200	15970	15970	15970	15970	0
574	20230619	111700	79080200	15970	15970	15970	15970	0
575	20230619	111600	79080200	15970	15970	15970	15970	0
576	20230619	111500	79080200	15970	15970	15970	15970	0
577	20230619	111400	79080200	15970	15970	15970	15970	0
578	20230619	111300	79080200	15970	15970	15970	15970	0
579	20230619	111200	79080200	15970	15970	15970	15970	0
580	20230619	111100	79080200	15970	15970	15970	15970	0
581	20230619	111000	79080200	15970	15970	15970	15970	0
582	20230619	110900	79080200	15970	15970	15970	15970	0
583	20230619	110800	79080200	15970	15970	15970	15970	0
584	20230619	110700	79080200	15970	15970	15970	15970	0
585	20230619	110600	79080200	15970	15970	15970	15970	0
586	20230619	110500	79080200	15970	15970	15970	15970	0
587	20230619	110400	79080200	15970	15970	15970	15970	0
588	20230619	110300	79080200	15970	15970	15970	15970	0
589	20230619	110200	79080200	15970	15970	15970	15970	0
590	20230619	110100	79080200	15970	15970	15970	15970	0
591	20230619	110000	79080200	15970	15970	15970	15970	0
592	20230619	105900	79080200	15970	15970	15970	15970	2
593	20230619	105800	79048260	15970	15970	15970	15970	0
594	20230619	105700	79048260	15970	15970	15970	15970	100
595	20230619	105600	77451260	15970	15970	15970	15970	0
596	20230619	105500	77451260	15970	15970	15970	15970	0
597	20230619	105400	77451260	15970	15970	15970	15970	0
598	20230619	105300	77451260	15970	15970	15970	15970	0
599	20230619	105200	77451260	15970	15970	15970	15970	0
600	20230619	105100	77451260	15970	15970	15970	15970	0
601	20230619	105000	77451260	15970	15970	15970	15970	0
602	20230619	104900	77451260	15970	15970	15970	15970	0
603	20230619	104800	77451260	15970	15970	15970	15970	0
604	20230619	104700	77451260	15970	15970	15970	15970	0
605	20230619	104600	77451260	15970	15970	15970	15970	0
606	20230619	104500	77451260	15970	15970	15970	15970	0
607	20230619	104400	77451260	15970	15970	15970	15970	0
608	20230619	104300	77451260	15970	15970	15970	15970	0
609	20230619	104200	77451260	15970	15970	15970	15970	0
610	20230619	104100	77451260	15970	15970	15970	15970	0
611	20230619	104000	77451260	15970	15970	15970	15970	0
612	20230619	103900	77451260	15970	15970	15970	15970	0
613	20230619	103800	77451260	15970	15990	15990	15970	180
614	20230619	103700	74575830	16000	16000	16000	16000	0
615	20230619	103600	74575830	16000	16000	16000	16000	121
616	20230619	103500	72639830	16000	16000	16000	16000	0
617	20230619	103400	72639830	16000	16000	16000	16000	0
618	20230619	103300	72639830	16000	16000	16000	16000	0
619	20230619	103200	72639830	16000	16000	16000	16000	0
620	20230619	103100	72639830	16000	16000	16000	16000	0
621	20230619	103000	72639830	16000	16000	16000	16000	1
622	20230619	102900	72623830	16050	16050	16050	16050	0
623	20230619	102800	72623830	16050	16050	16050	16050	0
624	20230619	102700	72623830	16050	16050	16050	16050	0
625	20230619	102600	72623830	16050	16050	16050	16050	0
626	20230619	102500	72623830	16050	16050	16050	16050	0
627	20230619	102400	72623830	16050	16050	16050	16050	0
628	20230619	102300	72623830	16050	16050	16050	16050	0
629	20230619	102200	72623830	16050	16050	16050	16050	0
630	20230619	102100	72623830	16050	16050	16050	16050	0
631	20230619	102000	72623830	16050	16050	16050	16050	0
632	20230619	101900	72623830	16050	16050	16050	16050	0
633	20230619	101800	72623830	16050	16050	16050	16050	1
634	20230619	101700	72607780	16010	16010	16010	16010	0
635	20230619	101600	72607780	16010	16010	16010	16010	0
636	20230619	101500	72607780	16010	16070	16070	16010	3
637	20230619	101400	72559690	16000	15970	16000	15970	1031
638	20230619	101300	56071120	15980	15970	15980	15970	400
639	20230619	101200	49679130	15980	15980	15980	15980	1
640	20230619	101100	49663150	15970	15970	15970	15970	0
641	20230619	101000	49663150	15970	15980	15980	15970	3
642	20230619	100900	49615230	15970	15970	15970	15970	1
643	20230619	100800	49599260	15980	15980	15980	15980	0
644	20230619	100700	49599260	15980	15970	15980	15970	2
645	20230619	100600	49567310	15990	15990	15990	15990	0
646	20230619	100500	49567310	15990	15970	15990	15970	4
647	20230619	100400	49503390	15920	15920	15920	15920	0
648	20230619	100300	49503390	15920	15920	15920	15920	0
649	20230619	100200	49503390	15920	15920	15920	15920	0
650	20230619	100100	49503390	15920	15920	15920	15920	0
651	20230619	100000	49503390	15920	15920	15920	15920	0
652	20230619	095900	49503390	15920	15920	15920	15920	0
653	20230619	095800	49503390	15920	15920	15920	15920	0
654	20230619	095700	49503390	15920	15920	15920	15920	0
655	20230619	095600	49503390	15920	15920	15920	15920	0
656	20230619	095500	49503390	15920	15920	15920	15920	0
657	20230619	095400	49503390	15920	15920	15920	15920	0
658	20230619	095300	49503390	15920	15920	15920	15920	0
659	20230619	095200	49503390	15920	15920	15920	15920	0
660	20230619	095100	49503390	15920	15920	15920	15920	10
661	20230619	095000	49344190	15910	15910	15910	15910	0
662	20230619	094900	49344190	15910	15910	15910	15910	0
663	20230619	094800	49344190	15910	15910	15910	15910	0
664	20230619	094700	49344190	15910	15920	15920	15910	39
665	20230619	094600	48723610	15910	15910	15910	15910	0
666	20230619	094500	48723610	15910	15910	15910	15910	0
667	20230619	094400	48723610	15910	15990	15990	15910	31
668	20230619	094300	48230320	15950	15950	15950	15950	11
669	20230619	094200	48054870	15950	15950	15950	15950	10
670	20230619	094100	47895370	15930	15930	15930	15930	36
671	20230619	094000	47321890	15930	15930	15930	15930	2
672	20230619	093900	47290030	15930	15920	15930	15920	20
673	20230619	093800	46971500	15930	15930	15930	15930	0
674	20230619	093700	46971500	15930	15930	15930	15930	27
675	20230619	093600	46541390	15910	15910	15910	15910	0
676	20230619	093500	46541390	15910	15930	15930	15910	1067
677	20230619	093400	29551080	15940	15940	15940	15940	0
678	20230619	093300	29551080	15940	15940	15940	15940	0
679	20230619	093200	29551080	15940	15940	15940	15940	577
680	20230619	093100	20353700	15950	15950	15950	15950	435
681	20230619	093000	13415450	15950	15950	15950	15950	0
682	20230619	092900	13415450	15950	15950	15950	15950	0
683	20230619	092800	13415450	15950	15950	15950	15950	0
684	20230619	092700	13415450	15950	15950	15950	15950	1
685	20230619	092600	13399500	16090	16090	16090	16090	0
686	20230619	092500	13399500	16090	16090	16090	16090	0
687	20230619	092400	13399500	16090	16090	16090	16090	0
688	20230619	092300	13399500	16090	16090	16090	16090	0
689	20230619	092200	13399500	16090	16090	16090	16090	1
690	20230619	092100	13383410	15980	15980	15980	15980	0
691	20230619	092000	13383410	15980	15980	15980	15980	0
692	20230619	091900	13383410	15980	15980	15980	15980	0
693	20230619	091800	13383410	15980	15980	15980	15980	50
694	20230619	091700	12584410	15980	15940	15980	15940	30
695	20230619	091600	12106150	15950	15950	15950	15950	13
696	20230619	091500	11898800	15970	15970	15970	15970	1
697	20230619	091400	11882830	15940	15940	15940	15940	0
698	20230619	091300	11882830	15940	15940	15940	15940	0
699	20230619	091200	11882830	15940	15940	15940	15940	0
700	20230619	091100	11882830	15940	15940	15940	15940	23
701	20230619	091000	11516210	15940	15990	15990	15940	546
702	20230619	090900	2801410	16010	16220	16220	16010	2
703	20230619	090800	2769180	16220	16000	16220	16000	114
704	20230619	090700	944960	16020	16240	16240	16020	2
705	20230619	090600	912700	16240	16240	16240	16240	0
706	20230619	090500	912700	16240	16240	16240	16240	0
707	20230619	090400	912700	16240	16240	16240	16240	0
708	20230619	090300	912700	16240	16240	16240	16240	5
709	20230619	090200	831500	16250	16250	16250	16250	0
710	20230619	090100	831500	16250	16250	16250	16250	2
711	20230619	090000	799000	15980	15980	15980	15980	50