KissMeData/092130/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194600	167925140	15940	15940	15940	15940	1257
3	20230613	194500	167925140	15940	15940	15940	15940	0
4	20230613	194400	167925140	15940	15940	15940	15940	0
5	20230613	194300	167925140	15940	15940	15940	15940	0
6	20230613	194200	167925140	15940	15940	15940	15940	0
7	20230613	194100	167925140	15940	15940	15940	15940	0
8	20230613	194000	167925140	15940	15940	15940	15940	0
9	20230613	193900	167925140	15940	15940	15940	15940	0
10	20230613	193800	167925140	15940	15940	15940	15940	0
11	20230613	193700	167925140	15940	15940	15940	15940	0
12	20230613	193600	167925140	15940	15940	15940	15940	0
13	20230613	193500	167925140	15940	15940	15940	15940	0
14	20230613	193400	167925140	15940	15940	15940	15940	0
15	20230613	193300	167925140	15940	15940	15940	15940	0
16	20230613	193200	167925140	15940	15940	15940	15940	0
17	20230613	193100	167925140	15940	15940	15940	15940	0
18	20230613	193000	167925140	15940	15940	15940	15940	0
19	20230613	192900	167925140	15940	15940	15940	15940	0
20	20230613	192800	167925140	15940	15940	15940	15940	0
21	20230613	192700	167925140	15940	15940	15940	15940	0
22	20230613	192600	167925140	15940	15940	15940	15940	0
23	20230613	192500	167925140	15940	15940	15940	15940	0
24	20230613	192400	167925140	15940	15940	15940	15940	0
25	20230613	192300	167925140	15940	15940	15940	15940	0
26	20230613	192200	167925140	15940	15940	15940	15940	0
27	20230613	192100	167925140	15940	15940	15940	15940	0
28	20230613	192000	167925140	15940	15940	15940	15940	0
29	20230613	191900	167925140	15940	15940	15940	15940	0
30	20230613	191800	167925140	15940	15940	15940	15940	0
31	20230613	191700	167925140	15940	15940	15940	15940	0
32	20230613	191600	167925140	15940	15940	15940	15940	1257
33	20230613	191500	167925140	15940	15940	15940	15940	0
34	20230613	191400	167925140	15940	15940	15940	15940	0
35	20230613	191300	167925140	15940	15940	15940	15940	0
36	20230613	191200	167925140	15940	15940	15940	15940	0
37	20230613	191100	167925140	15940	15940	15940	15940	0
38	20230613	191000	167925140	15940	15940	15940	15940	0
39	20230613	190900	167925140	15940	15940	15940	15940	0
40	20230613	190800	167925140	15940	15940	15940	15940	0
41	20230613	190700	167925140	15940	15940	15940	15940	0
42	20230613	190600	167925140	15940	15940	15940	15940	0
43	20230613	190500	167925140	15940	15940	15940	15940	0
44	20230613	190400	167925140	15940	15940	15940	15940	0
45	20230613	190300	167925140	15940	15940	15940	15940	0
46	20230613	190200	167925140	15940	15940	15940	15940	0
47	20230613	190100	167925140	15940	15940	15940	15940	0
48	20230613	190000	167925140	15940	15940	15940	15940	0
49	20230613	185900	167925140	15940	15940	15940	15940	0
50	20230613	185800	167925140	15940	15940	15940	15940	0
51	20230613	185700	167925140	15940	15940	15940	15940	0
52	20230613	185600	167925140	15940	15940	15940	15940	0
53	20230613	185500	167925140	15940	15940	15940	15940	0
54	20230613	185400	167925140	15940	15940	15940	15940	0
55	20230613	185300	167925140	15940	15940	15940	15940	0
56	20230613	185200	167925140	15940	15940	15940	15940	0
57	20230613	185100	167925140	15940	15940	15940	15940	0
58	20230613	185000	167925140	15940	15940	15940	15940	0
59	20230613	184900	167925140	15940	15940	15940	15940	0
60	20230613	184800	167925140	15940	15940	15940	15940	0
61	20230613	184700	167925140	15940	15940	15940	15940	0
62	20230613	184600	167925140	15940	15940	15940	15940	1257
63	20230613	184500	167925140	15940	15940	15940	15940	0
64	20230613	184400	167925140	15940	15940	15940	15940	0
65	20230613	184300	167925140	15940	15940	15940	15940	0
66	20230613	184200	167925140	15940	15940	15940	15940	0
67	20230613	184100	167925140	15940	15940	15940	15940	0
68	20230613	184000	167925140	15940	15940	15940	15940	0
69	20230613	183900	167925140	15940	15940	15940	15940	0
70	20230613	183800	167925140	15940	15940	15940	15940	0
71	20230613	183700	167925140	15940	15940	15940	15940	0
72	20230613	183600	167925140	15940	15940	15940	15940	0
73	20230613	183500	167925140	15940	15940	15940	15940	0
74	20230613	183400	167925140	15940	15940	15940	15940	0
75	20230613	183300	167925140	15940	15940	15940	15940	0
76	20230613	183200	167925140	15940	15940	15940	15940	0
77	20230613	183100	167925140	15940	15940	15940	15940	0
78	20230613	183000	167925140	15940	15940	15940	15940	0
79	20230613	182900	167925140	15940	15940	15940	15940	0
80	20230613	182800	167925140	15940	15940	15940	15940	0
81	20230613	182700	167925140	15940	15940	15940	15940	0
82	20230613	182600	167925140	15940	15940	15940	15940	0
83	20230613	182500	167925140	15940	15940	15940	15940	0
84	20230613	182400	167925140	15940	15940	15940	15940	0
85	20230613	182300	167925140	15940	15940	15940	15940	0
86	20230613	182200	167925140	15940	15940	15940	15940	0
87	20230613	182100	167925140	15940	15940	15940	15940	0
88	20230613	182000	167925140	15940	15940	15940	15940	0
89	20230613	181900	167925140	15940	15940	15940	15940	0
90	20230613	181800	167925140	15940	15940	15940	15940	0
91	20230613	181700	167925140	15940	15940	15940	15940	0
92	20230613	181600	167925140	15940	15940	15940	15940	1257
93	20230613	181500	167925140	15940	15940	15940	15940	0
94	20230613	181400	167925140	15940	15940	15940	15940	0
95	20230613	181300	167925140	15940	15940	15940	15940	0
96	20230613	181200	167925140	15940	15940	15940	15940	0
97	20230613	181100	167925140	15940	15940	15940	15940	0
98	20230613	181000	167925140	15940	15940	15940	15940	0
99	20230613	180900	167925140	15940	15940	15940	15940	0
100	20230613	180800	167925140	15940	15940	15940	15940	0
101	20230613	180700	167925140	15940	15940	15940	15940	0
102	20230613	180600	167925140	15940	15940	15940	15940	0
103	20230613	180500	167925140	15940	15940	15940	15940	0
104	20230613	180400	167925140	15940	15940	15940	15940	0
105	20230613	180300	167925140	15940	15940	15940	15940	0
106	20230613	180200	167925140	15940	15940	15940	15940	0
107	20230613	180100	167925140	15940	15940	15940	15940	0
108	20230613	180000	167925140	15940	15940	15940	15940	0
109	20230613	175900	167925140	15940	15940	15940	15940	0
110	20230613	175800	167925140	15940	15940	15940	15940	0
111	20230613	175700	167925140	15940	15940	15940	15940	0
112	20230613	175600	167925140	15940	15940	15940	15940	0
113	20230613	175500	167925140	15940	15940	15940	15940	0
114	20230613	175400	167925140	15940	15940	15940	15940	0
115	20230613	175300	167925140	15940	15940	15940	15940	0
116	20230613	175200	167925140	15940	15940	15940	15940	0
117	20230613	175100	167925140	15940	15940	15940	15940	0
118	20230613	175000	167925140	15940	15940	15940	15940	0
119	20230613	174900	167925140	15940	15940	15940	15940	0
120	20230613	174800	167925140	15940	15940	15940	15940	0
121	20230613	174700	167925140	15940	15940	15940	15940	0
122	20230613	174600	167925140	15940	15940	15940	15940	1257
123	20230613	174500	167925140	15940	15940	15940	15940	0
124	20230613	174400	167925140	15940	15940	15940	15940	0
125	20230613	174300	167925140	15940	15940	15940	15940	0
126	20230613	174200	167925140	15940	15940	15940	15940	0
127	20230613	174100	167925140	15940	15940	15940	15940	0
128	20230613	174000	167925140	15940	15940	15940	15940	0
129	20230613	173900	167925140	15940	15940	15940	15940	0
130	20230613	173800	167925140	15940	15940	15940	15940	0
131	20230613	173700	167925140	15940	15940	15940	15940	0
132	20230613	173600	167925140	15940	15940	15940	15940	0
133	20230613	173500	167925140	15940	15940	15940	15940	0
134	20230613	173400	167925140	15940	15940	15940	15940	0
135	20230613	173300	167925140	15940	15940	15940	15940	0
136	20230613	173200	167925140	15940	15940	15940	15940	0
137	20230613	173100	167925140	15940	15940	15940	15940	0
138	20230613	173000	167925140	15940	15940	15940	15940	0
139	20230613	172900	167925140	15940	15940	15940	15940	0
140	20230613	172800	167925140	15940	15940	15940	15940	0
141	20230613	172700	167925140	15940	15940	15940	15940	0
142	20230613	172600	167925140	15940	15940	15940	15940	0
143	20230613	172500	167925140	15940	15940	15940	15940	0
144	20230613	172400	167925140	15940	15940	15940	15940	0
145	20230613	172300	167925140	15940	15940	15940	15940	0
146	20230613	172200	167925140	15940	15940	15940	15940	0
147	20230613	172100	167925140	15940	15940	15940	15940	0
148	20230613	172000	167925140	15940	15940	15940	15940	0
149	20230613	171900	167925140	15940	15940	15940	15940	0
150	20230613	171800	167925140	15940	15940	15940	15940	0
151	20230613	171700	167925140	15940	15940	15940	15940	0
152	20230613	171600	167925140	15940	15940	15940	15940	1257
153	20230613	171500	167925140	15940	15940	15940	15940	0
154	20230613	171400	167925140	15940	15940	15940	15940	0
155	20230613	171300	167925140	15940	15940	15940	15940	0
156	20230613	171200	167925140	15940	15940	15940	15940	0
157	20230613	171100	167925140	15940	15940	15940	15940	0
158	20230613	171000	167925140	15940	15940	15940	15940	0
159	20230613	170900	167925140	15940	15940	15940	15940	0
160	20230613	170800	167925140	15940	15940	15940	15940	0
161	20230613	170700	167925140	15940	15940	15940	15940	0
162	20230613	170600	167925140	15940	15940	15940	15940	0
163	20230613	170500	167925140	15940	15940	15940	15940	0
164	20230613	170400	167925140	15940	15940	15940	15940	0
165	20230613	170300	167925140	15940	15940	15940	15940	0
166	20230613	170200	167925140	15940	15940	15940	15940	0
167	20230613	170100	167925140	15940	15940	15940	15940	0
168	20230613	170000	167925140	15940	15940	15940	15940	0
169	20230613	165900	167925140	15940	15940	15940	15940	0
170	20230613	165800	167925140	15940	15940	15940	15940	0
171	20230613	165700	167925140	15940	15940	15940	15940	0
172	20230613	165600	167925140	15940	15940	15940	15940	0
173	20230613	165500	167925140	15940	15940	15940	15940	0
174	20230613	165400	167925140	15940	15940	15940	15940	0
175	20230613	165300	167925140	15940	15940	15940	15940	0
176	20230613	165200	167925140	15940	15940	15940	15940	0
177	20230613	165100	167925140	15940	15940	15940	15940	0
178	20230613	165000	167925140	15940	15940	15940	15940	0
179	20230613	164900	167925140	15940	15940	15940	15940	0
180	20230613	164800	167925140	15940	15940	15940	15940	0
181	20230613	164700	167925140	15940	15940	15940	15940	0
182	20230613	164600	167925140	15940	15940	15940	15940	1257
183	20230613	164500	167925140	15940	15940	15940	15940	0
184	20230613	164400	167925140	15940	15940	15940	15940	0
185	20230613	164300	167925140	15940	15940	15940	15940	0
186	20230613	164200	167925140	15940	15940	15940	15940	0
187	20230613	164100	167925140	15940	15940	15940	15940	0
188	20230613	164000	167925140	15940	15940	15940	15940	0
189	20230613	163900	167925140	15940	15940	15940	15940	0
190	20230613	163800	167925140	15940	15940	15940	15940	0
191	20230613	163700	167925140	15940	15940	15940	15940	0
192	20230613	163600	167925140	15940	15940	15940	15940	0
193	20230613	163500	167925140	15940	15940	15940	15940	0
194	20230613	163400	167925140	15940	15940	15940	15940	0
195	20230613	163300	167925140	15940	15940	15940	15940	0
196	20230613	163200	167925140	15940	15940	15940	15940	0
197	20230613	163100	167925140	15940	15940	15940	15940	0
198	20230613	163000	167925140	15940	15940	15940	15940	0
199	20230613	162900	167925140	15940	15940	15940	15940	0
200	20230613	162800	167925140	15940	15940	15940	15940	0
201	20230613	162700	167925140	15940	15940	15940	15940	0
202	20230613	162600	167925140	15940	15940	15940	15940	0
203	20230613	162500	167925140	15940	15940	15940	15940	0
204	20230613	162400	167925140	15940	15940	15940	15940	0
205	20230613	162300	167925140	15940	15940	15940	15940	0
206	20230613	162200	167925140	15940	15940	15940	15940	0
207	20230613	162100	167925140	15940	15940	15940	15940	0
208	20230613	162000	167925140	15940	15940	15940	15940	0
209	20230613	161900	167925140	15940	15940	15940	15940	0
210	20230613	161800	167925140	15940	15940	15940	15940	0
211	20230613	161700	167925140	15940	15940	15940	15940	0
212	20230613	161600	167925140	15940	15940	15940	15940	1257
213	20230613	161500	167925140	15940	15940	15940	15940	0
214	20230613	161400	167925140	15940	15940	15940	15940	0
215	20230613	161300	167925140	15940	15940	15940	15940	0
216	20230613	161200	167925140	15940	15940	15940	15940	0
217	20230613	161100	167925140	15940	15940	15940	15940	0
218	20230613	161000	167925140	15940	15940	15940	15940	0
219	20230613	160900	167925140	15940	15940	15940	15940	0
220	20230613	160800	167925140	15940	15940	15940	15940	0
221	20230613	160700	167925140	15940	15940	15940	15940	0
222	20230613	160600	167925140	15940	15940	15940	15940	0
223	20230613	160500	167925140	15940	15940	15940	15940	0
224	20230613	160400	167925140	15940	15940	15940	15940	0
225	20230613	160300	167925140	15940	15940	15940	15940	0
226	20230613	160200	167925140	15940	15940	15940	15940	0
227	20230613	160100	167925140	15940	15940	15940	15940	0
228	20230613	160000	167925140	15940	15940	15940	15940	0
229	20230613	155900	167925140	15940	15940	15940	15940	0
230	20230613	155800	167925140	15940	15940	15940	15940	0
231	20230613	155700	167925140	15940	15940	15940	15940	0
232	20230613	155600	167925140	15940	15940	15940	15940	0
233	20230613	155500	167925140	15940	15940	15940	15940	0
234	20230613	155400	167925140	15940	15940	15940	15940	0
235	20230613	155300	167925140	15940	15940	15940	15940	0
236	20230613	155200	167925140	15940	15940	15940	15940	0
237	20230613	155100	167925140	15940	15940	15940	15940	0
238	20230613	155000	167925140	15940	15940	15940	15940	0
239	20230613	154900	167925140	15940	15940	15940	15940	0
240	20230613	154800	167925140	15940	15940	15940	15940	0
241	20230613	154700	167925140	15940	15940	15940	15940	0
242	20230613	154600	167925140	15940	15940	15940	15940	1257
243	20230613	154500	167925140	15940	15940	15940	15940	0
244	20230613	154400	167925140	15940	15940	15940	15940	0
245	20230613	154300	167925140	15940	15940	15940	15940	0
246	20230613	154200	167925140	15940	15940	15940	15940	0
247	20230613	154100	167925140	15940	15940	15940	15940	0
248	20230613	154000	167925140	15940	15940	15940	15940	0
249	20230613	153900	167925140	15940	15940	15940	15940	0
250	20230613	153800	167925140	15940	15940	15940	15940	0
251	20230613	153700	167925140	15940	15940	15940	15940	0
252	20230613	153600	167925140	15940	15940	15940	15940	0
253	20230613	153500	167925140	15940	15940	15940	15940	0
254	20230613	153400	167925140	15940	15940	15940	15940	0
255	20230613	153300	167925140	15940	15940	15940	15940	0
256	20230613	153200	167925140	15940	15940	15940	15940	0
257	20230613	153100	167925140	15940	15940	15940	15940	0
258	20230613	153000	167925140	15940	15940	15940	15940	1257
259	20230613	152900	147888560	15950	15950	15950	15950	0
260	20230613	152800	147888560	15950	15950	15950	15950	0
261	20230613	152700	147888560	15950	15950	15950	15950	0
262	20230613	152600	147888560	15950	15950	15950	15950	0
263	20230613	152500	147888560	15950	15950	15950	15950	0
264	20230613	152400	147888560	15950	15950	15950	15950	0
265	20230613	152300	147888560	15950	15950	15950	15950	0
266	20230613	152200	147888560	15950	15950	15950	15950	0
267	20230613	152100	147888560	15950	15950	15950	15950	0
268	20230613	152000	147888560	15950	15950	15950	15950	0
269	20230613	151900	147888560	15950	15950	15960	15950	658
270	20230613	151800	137393210	15950	15950	15950	15950	215
271	20230613	151700	133963960	15950	15960	15960	15950	116
272	20230613	151600	132113010	15960	15960	15960	15960	380
273	20230613	151500	126048210	15960	15970	15970	15960	50
274	20230613	151400	125249950	15970	15970	15970	15970	0
275	20230613	151300	125249950	15970	15970	15970	15970	5
276	20230613	151200	125170100	15960	15960	15960	15960	0
277	20230613	151100	125170100	15960	15960	15970	15960	10
278	20230613	151000	125010450	15960	15970	15970	15960	226
279	20230613	150900	121401400	15970	15970	15970	15970	0
280	20230613	150800	121401400	15970	15980	15980	15970	21
281	20230613	150700	121066020	15980	15980	15980	15980	1
282	20230613	150600	121050040	15970	15970	15970	15970	0
283	20230613	150500	121050040	15970	15970	15970	15970	119
284	20230613	150400	119149610	15970	15970	15970	15970	0
285	20230613	150300	119149610	15970	15970	15970	15970	0
286	20230613	150200	119149610	15970	15970	15970	15970	0
287	20230613	150100	119149610	15970	15970	15970	15970	38
288	20230613	150000	118542750	15970	15970	15970	15970	0
289	20230613	145900	118542750	15970	15970	15970	15970	0
290	20230613	145800	118542750	15970	15970	15970	15970	0
291	20230613	145700	118542750	15970	15970	15970	15970	0
292	20230613	145600	118542750	15970	15970	15970	15970	0
293	20230613	145500	118542750	15970	15970	15970	15970	0
294	20230613	145400	118542750	15970	15970	15970	15970	0
295	20230613	145300	118542750	15970	15980	15980	15970	103
296	20230613	145200	116897480	15980	15980	15980	15980	0
297	20230613	145100	116897480	15980	15980	15980	15980	0
298	20230613	145000	116897480	15980	15980	15980	15980	0
299	20230613	144900	116897480	15980	15980	15980	15980	1
300	20230613	144800	116881500	15980	15980	15980	15980	0
301	20230613	144700	116881500	15980	15980	15980	15980	0
302	20230613	144600	116881500	15980	15980	15980	15980	0
303	20230613	144500	116881500	15980	15980	15980	15970	12
304	20230613	144400	116689820	15970	15970	15970	15970	37
305	20230613	144300	116098930	15970	15970	15970	15970	0
306	20230613	144200	116098930	15970	15970	15970	15970	0
307	20230613	144100	116098930	15970	15970	15970	15970	0
308	20230613	144000	116098930	15970	15970	15970	15970	0
309	20230613	143900	116098930	15970	15970	15970	15970	0
310	20230613	143800	116098930	15970	15980	15980	15970	8
311	20230613	143700	115971120	15970	15980	15980	15970	177
312	20230613	143600	113142770	15980	15980	15980	15980	0
313	20230613	143500	113142770	15980	15980	15980	15980	47
314	20230613	143400	112391710	15980	15980	15980	15980	1
315	20230613	143300	112375730	15980	15980	15980	15980	0
316	20230613	143200	112375730	15980	15980	15980	15980	0
317	20230613	143100	112375730	15980	15980	15980	15980	0
318	20230613	143000	112375730	15980	15980	15980	15980	0
319	20230613	142900	112375730	15980	15980	15980	15980	0
320	20230613	142800	112375730	15980	15980	15980	15980	0
321	20230613	142700	112375730	15980	15980	15980	15980	47
322	20230613	142600	111624670	16000	16000	16000	16000	0
323	20230613	142500	111624670	16000	16000	16000	16000	6
324	20230613	142400	111528670	16000	16000	16000	16000	0
325	20230613	142300	111528670	16000	16000	16000	16000	0
326	20230613	142200	111528670	16000	16000	16000	16000	0
327	20230613	142100	111528670	16000	16000	16000	16000	1
328	20230613	142000	111512670	15980	15980	15980	15980	0
329	20230613	141900	111512670	15980	15980	15980	15980	0
330	20230613	141800	111512670	15980	15980	15980	15980	1
331	20230613	141700	111496690	15980	15980	15980	15980	0
332	20230613	141600	111496690	15980	15980	15980	15980	0
333	20230613	141500	111496690	15980	15980	15980	15980	0
334	20230613	141400	111496690	15980	15980	15980	15980	0
335	20230613	141300	111496690	15980	15980	15980	15980	0
336	20230613	141200	111496690	15980	15990	15990	15980	35
337	20230613	141100	110937380	15980	15980	15980	15980	0
338	20230613	141000	110937380	15980	15980	15980	15980	0
339	20230613	140900	110937380	15980	15980	15980	15980	0
340	20230613	140800	110937380	15980	15980	15980	15980	0
341	20230613	140700	110937380	15980	15980	15980	15980	3
342	20230613	140600	110889440	15980	15980	15980	15980	0
343	20230613	140500	110889440	15980	15980	15980	15980	0
344	20230613	140400	110889440	15980	15980	15980	15980	0
345	20230613	140300	110889440	15980	15980	15980	15980	0
346	20230613	140200	110889440	15980	15980	15980	15980	0
347	20230613	140100	110889440	15980	15980	15980	15980	0
348	20230613	140000	110889440	15980	15980	15980	15980	0
349	20230613	135900	110889440	15980	15980	15980	15980	0
350	20230613	135800	110889440	15980	15980	15980	15980	0
351	20230613	135700	110889440	15980	15980	15980	15980	73
352	20230613	135600	109722900	16000	16000	16000	16000	0
353	20230613	135500	109722900	16000	16000	16000	16000	0
354	20230613	135400	109722900	16000	16000	16000	16000	0
355	20230613	135300	109722900	16000	16000	16000	16000	1
356	20230613	135200	109706900	15980	15980	15980	15980	0
357	20230613	135100	109706900	15980	15980	15980	15980	0
358	20230613	135000	109706900	15980	15980	15980	15980	271
359	20230613	134900	105376320	15980	15980	15980	15980	0
360	20230613	134800	105376320	15980	15980	15980	15980	0
361	20230613	134700	105376320	15980	15980	15980	15980	0
362	20230613	134600	105376320	15980	15980	15980	15980	0
363	20230613	134500	105376320	15980	15980	15980	15980	0
364	20230613	134400	105376320	15980	15980	15980	15980	3
365	20230613	134300	105328380	15980	15980	15980	15980	0
366	20230613	134200	105328380	15980	15980	15980	15980	0
367	20230613	134100	105328380	15980	15980	15980	15980	0
368	20230613	134000	105328380	15980	15990	15990	15980	10
369	20230613	133900	105168570	15980	15980	15980	15980	0
370	20230613	133800	105168570	15980	15980	15980	15980	0
371	20230613	133700	105168570	15980	15980	15980	15980	56
372	20230613	133600	104273690	15980	15980	15980	15980	0
373	20230613	133500	104273690	15980	15980	15980	15980	0
374	20230613	133400	104273690	15980	15980	15980	15980	0
375	20230613	133300	104273690	15980	15980	15980	15980	0
376	20230613	133200	104273690	15980	15980	15980	15980	0
377	20230613	133100	104273690	15980	15980	15980	15980	0
378	20230613	133000	104273690	15980	15990	15990	15980	5
379	20230613	132900	104193780	15980	15980	15980	15980	0
380	20230613	132800	104193780	15980	15980	15980	15980	0
381	20230613	132700	104193780	15980	16000	16000	15980	33
382	20230613	132600	103666240	16000	16000	16000	16000	0
383	20230613	132500	103666240	16000	16000	16000	16000	0
384	20230613	132400	103666240	16000	16000	16000	16000	0
385	20230613	132300	103666240	16000	16000	16000	16000	0
386	20230613	132200	103666240	16000	16000	16000	16000	0
387	20230613	132100	103666240	16000	16000	16000	16000	0
388	20230613	132000	103666240	16000	16000	16000	16000	0
389	20230613	131900	103666240	16000	16000	16000	16000	0
390	20230613	131800	103666240	16000	16000	16000	16000	0
391	20230613	131700	103666240	16000	16000	16000	16000	0
392	20230613	131600	103666240	16000	16000	16000	16000	0
393	20230613	131500	103666240	16000	16000	16000	16000	10
394	20230613	131400	103506240	16000	16000	16000	16000	0
395	20230613	131300	103506240	16000	16000	16000	16000	0
396	20230613	131200	103506240	16000	16000	16000	16000	3
397	20230613	131100	103458240	15980	15980	15980	15980	44
398	20230613	131000	102755120	15980	15980	15980	15980	0
399	20230613	130900	102755120	15980	15980	15980	15980	0
400	20230613	130800	102755120	15980	15980	15980	15980	0
401	20230613	130700	102755120	15980	15980	15980	15980	0
402	20230613	130600	102755120	15980	15980	15980	15980	0
403	20230613	130500	102755120	15980	15980	15980	15980	0
404	20230613	130400	102755120	15980	15980	15980	15980	5
405	20230613	130300	102675220	15970	15970	15970	15970	0
406	20230613	130200	102675220	15970	15970	15970	15970	0
407	20230613	130100	102675220	15970	15980	16000	15970	199
408	20230613	130000	99492820	15970	15980	15980	15970	84
409	20230613	125900	98151330	15980	15980	15980	15980	21
410	20230613	125800	97815750	15980	15980	15980	15980	0
411	20230613	125700	97815750	15980	15980	15980	15980	20
412	20230613	125600	97496150	15970	15970	15970	15970	0
413	20230613	125500	97496150	15970	15970	15970	15970	0
414	20230613	125400	97496150	15970	15980	15980	15970	59
415	20230613	125300	96553620	15980	15980	15980	15980	20
416	20230613	125200	96234020	15980	15980	15980	15980	1
417	20230613	125100	96218040	15970	15970	15970	15970	0
418	20230613	125000	96218040	15970	15970	15970	15970	0
419	20230613	124900	96218040	15970	15970	15970	15970	6
420	20230613	124800	96122220	15970	15970	15970	15970	0
421	20230613	124700	96122220	15970	15970	15970	15970	0
422	20230613	124600	96122220	15970	15970	15970	15970	0
423	20230613	124500	96122220	15970	15970	15970	15970	0
424	20230613	124400	96122220	15970	15970	15970	15970	0
425	20230613	124300	96122220	15970	15970	15970	15970	0
426	20230613	124200	96122220	15970	15970	15970	15970	0
427	20230613	124100	96122220	15970	15970	15970	15970	0
428	20230613	124000	96122220	15970	15970	15970	15970	0
429	20230613	123900	96122220	15970	15970	15970	15970	0
430	20230613	123800	96122220	15970	15970	15970	15970	26
431	20230613	123700	95707000	15980	15980	15980	15980	0
432	20230613	123600	95707000	15980	15980	15980	15980	0
433	20230613	123500	95707000	15980	15980	15980	15980	0
434	20230613	123400	95707000	15980	15980	15980	15980	5
435	20230613	123300	95627100	15980	15980	15980	15980	6
436	20230613	123200	95531220	15970	15970	15970	15970	0
437	20230613	123100	95531220	15970	15970	15970	15970	0
438	20230613	123000	95531220	15970	15970	15970	15970	0
439	20230613	122900	95531220	15970	15970	15970	15970	0
440	20230613	122800	95531220	15970	15970	15970	15970	150
441	20230613	122700	93135720	15970	15970	15970	15970	0
442	20230613	122600	93135720	15970	15970	15970	15970	25
443	20230613	122500	92736470	15980	15980	15980	15980	1
444	20230613	122400	92720490	15980	15980	15980	15980	6
445	20230613	122300	92624610	15980	15980	15980	15980	0
446	20230613	122200	92624610	15980	15980	15980	15980	1
447	20230613	122100	92608630	15980	15970	15980	15970	18
448	20230613	122000	92321080	15970	15970	15970	15970	20
449	20230613	121900	92001680	15970	15970	15970	15970	20
450	20230613	121800	91682280	15970	15980	15980	15970	147
451	20230613	121700	89333550	15980	15980	15980	15980	0
452	20230613	121600	89333550	15980	15980	15980	15980	0
453	20230613	121500	89333550	15980	15980	15980	15980	0
454	20230613	121400	89333550	15980	15980	15980	15980	9
455	20230613	121300	89189730	15980	15980	15980	15980	0
456	20230613	121200	89189730	15980	15980	15980	15980	0
457	20230613	121100	89189730	15980	15980	15980	15980	0
458	20230613	121000	89189730	15980	15980	15980	15980	75
459	20230613	120900	87991230	15960	15960	15960	15960	0
460	20230613	120800	87991230	15960	15960	15960	15960	0
461	20230613	120700	87991230	15960	15960	15960	15960	0
462	20230613	120600	87991230	15960	15960	15960	15960	0
463	20230613	120500	87991230	15960	15960	15960	15960	0
464	20230613	120400	87991230	15960	15960	15960	15960	0
465	20230613	120300	87991230	15960	15960	15960	15960	0
466	20230613	120200	87991230	15960	15960	15960	15960	0
467	20230613	120100	87991230	15960	15960	15960	15960	0
468	20230613	120000	87991230	15960	15960	15960	15960	0
469	20230613	115900	87991230	15960	15960	15960	15960	0
470	20230613	115800	87991230	15960	15960	15960	15960	0
471	20230613	115700	87991230	15960	15960	15960	15960	0
472	20230613	115600	87991230	15960	15960	15960	15960	0
473	20230613	115500	87991230	15960	15960	15960	15960	0
474	20230613	115400	87991230	15960	15960	15960	15960	0
475	20230613	115300	87991230	15960	15960	15960	15960	0
476	20230613	115200	87991230	15960	15960	15960	15960	0
477	20230613	115100	87991230	15960	15960	15960	15960	0
478	20230613	115000	87991230	15960	15990	15990	15960	330
479	20230613	114900	82718520	15970	15980	15980	15970	1162
480	20230613	114800	64151380	15980	15980	15980	15980	0
481	20230613	114700	64151380	15980	15980	15980	15980	0
482	20230613	114600	64151380	15980	15980	15980	15980	0
483	20230613	114500	64151380	15980	15980	15980	15980	4
484	20230613	114400	64087460	15980	15980	15980	15980	679
485	20230613	114300	53237040	15980	15980	15980	15980	0
486	20230613	114200	53237040	15980	15980	15980	15980	0
487	20230613	114100	53237040	15980	15980	15980	15980	0
488	20230613	114000	53237040	15980	15980	15980	15980	0
489	20230613	113900	53237040	15980	15980	15980	15980	0
490	20230613	113800	53237040	15980	15990	15990	15980	37
491	20230613	113700	52645600	15980	15980	15980	15980	0
492	20230613	113600	52645600	15980	15980	15980	15980	0
493	20230613	113500	52645600	15980	15980	15980	15980	0
494	20230613	113400	52645600	15980	15980	15980	15980	0
495	20230613	113300	52645600	15980	15980	15980	15980	0
496	20230613	113200	52645600	15980	15980	15980	15980	30
497	20230613	113100	52166200	15980	15980	15980	15980	0
498	20230613	113000	52166200	15980	15980	15980	15980	0
499	20230613	112900	52166200	15980	15980	15980	15980	0
500	20230613	112800	52166200	15980	15980	15980	15980	0
501	20230613	112700	52166200	15980	15980	15980	15980	0
502	20230613	112600	52166200	15980	15980	15980	15980	0
503	20230613	112500	52166200	15980	15980	15980	15980	0
504	20230613	112400	52166200	15980	15980	15980	15980	11
505	20230613	112300	51990420	16050	16050	16050	16050	0
506	20230613	112200	51990420	16050	16050	16050	16050	0
507	20230613	112100	51990420	16050	16050	16050	16050	0
508	20230613	112000	51990420	16050	16050	16050	16050	0
509	20230613	111900	51990420	16050	16050	16050	16050	0
510	20230613	111800	51990420	16050	16050	16050	16050	0
511	20230613	111700	51990420	16050	16050	16050	16050	0
512	20230613	111600	51990420	16050	16050	16050	16050	0
513	20230613	111500	51990420	16050	16050	16050	16050	0
514	20230613	111400	51990420	16050	16050	16050	16050	0
515	20230613	111300	51990420	16050	16050	16050	16050	5
516	20230613	111200	51910170	16060	16060	16060	16060	0
517	20230613	111100	51910170	16060	16060	16060	16060	0
518	20230613	111000	51910170	16060	16060	16060	16060	0
519	20230613	110900	51910170	16060	16060	16060	16060	0
520	20230613	110800	51910170	16060	16060	16060	16060	0
521	20230613	110700	51910170	16060	16060	16060	16060	0
522	20230613	110600	51910170	16060	16060	16060	16060	0
523	20230613	110500	51910170	16060	16060	16060	16060	0
524	20230613	110400	51910170	16060	16060	16060	16060	0
525	20230613	110300	51910170	16060	16060	16060	16060	3
526	20230613	110200	51861990	16060	16060	16060	16060	35
527	20230613	110100	51299890	16070	16060	16070	16060	15
528	20230613	110000	51058900	16070	16070	16070	16070	1
529	20230613	105900	51042830	16070	16070	16070	16070	10
530	20230613	105800	50882130	16070	16070	16070	16070	1
531	20230613	105700	50866060	16070	16070	16070	16070	0
532	20230613	105600	50866060	16070	16070	16070	16070	0
533	20230613	105500	50866060	16070	16070	16070	16070	1
534	20230613	105400	50849990	15980	15980	15980	15980	0
535	20230613	105300	50849990	15980	15980	15980	15980	0
536	20230613	105200	50849990	15980	15980	15980	15980	7
537	20230613	105100	50738130	15980	15980	15980	15980	0
538	20230613	105000	50738130	15980	15980	15980	15980	0
539	20230613	104900	50738130	15980	15980	15980	15980	0
540	20230613	104800	50738130	15980	15980	15980	15980	0
541	20230613	104700	50738130	15980	15980	15980	15980	0
542	20230613	104600	50738130	15980	15980	15980	15980	0
543	20230613	104500	50738130	15980	15980	15980	15980	0
544	20230613	104400	50738130	15980	15980	15980	15980	0
545	20230613	104300	50738130	15980	15980	15980	15980	0
546	20230613	104200	50738130	15980	15980	15980	15980	0
547	20230613	104100	50738130	15980	15980	15980	15980	0
548	20230613	104000	50738130	15980	15990	15990	15980	7
549	20230613	103900	50626250	15980	15980	15980	15980	0
550	20230613	103800	50626250	15980	16010	16010	15980	37
551	20230613	103700	50034510	15980	16000	16000	15980	731
552	20230613	103600	38340900	16000	16000	16000	16000	0
553	20230613	103500	38340900	16000	16000	16000	16000	90
554	20230613	103400	36900900	16000	16000	16000	16000	1
555	20230613	103300	36884900	15990	15990	15990	15990	121
556	20230613	103200	34950110	15990	15990	15990	15990	0
557	20230613	103100	34950110	15990	15990	15990	15990	48
558	20230613	103000	34182590	16000	16000	16000	16000	1
559	20230613	102900	34166590	16000	16000	16000	16000	83
560	20230613	102800	32838590	16000	16000	16000	16000	0
561	20230613	102700	32838590	16000	16000	16000	16000	0
562	20230613	102600	32838590	16000	16000	16000	16000	0
563	20230613	102500	32838590	16000	16000	16000	16000	0
564	20230613	102400	32838590	16000	16000	16000	16000	0
565	20230613	102300	32838590	16000	16000	16000	16000	0
566	20230613	102200	32838590	16000	16000	16000	16000	0
567	20230613	102100	32838590	16000	16000	16000	16000	0
568	20230613	102000	32838590	16000	16000	16000	16000	30
569	20230613	101900	32358590	16000	16050	16050	16000	26
570	20230613	101800	31941850	16050	16060	16060	16050	98
571	20230613	101700	30368940	16070	16070	16070	16070	0
572	20230613	101600	30368940	16070	16070	16070	16070	0
573	20230613	101500	30368940	16070	16070	16070	16070	0
574	20230613	101400	30368940	16070	16050	16070	16050	109
575	20230613	101300	28618970	16050	16050	16050	16050	0
576	20230613	101200	28618970	16050	16070	16070	16050	68
577	20230613	101100	27527350	16090	16090	16090	16090	0
578	20230613	101000	27527350	16090	16080	16090	16080	51
579	20230613	100900	26706780	16050	16050	16050	16050	1
580	20230613	100800	26690730	16050	16050	16050	16050	165
581	20230613	100700	24042480	16090	16090	16090	16090	3
582	20230613	100600	23994210	16090	16080	16090	16080	9
583	20230613	100500	23849450	16080	16080	16080	16080	1
584	20230613	100400	23833370	16080	16080	16090	16060	139
585	20230613	100300	21597860	16000	16000	16000	16000	0
586	20230613	100200	21597860	16000	16000	16000	16000	18
587	20230613	100100	21309860	16000	16000	16000	16000	0
588	20230613	100000	21309860	16000	16000	16000	16000	0
589	20230613	095900	21309860	16000	16000	16000	16000	0
590	20230613	095800	21309860	16000	16000	16000	16000	0
591	20230613	095700	21309860	16000	16000	16000	16000	2
592	20230613	095600	21277860	15990	15990	15990	15990	7
593	20230613	095500	21165930	15990	16000	16000	15990	38
594	20230613	095400	20558000	16000	16000	16000	16000	2
595	20230613	095300	20526000	15990	15990	15990	15990	0
596	20230613	095200	20526000	15990	15990	15990	15990	0
597	20230613	095100	20526000	15990	15990	15990	15990	0
598	20230613	095000	20526000	15990	16000	16000	15990	15
599	20230613	094900	20286130	16080	16080	16080	16080	0
600	20230613	094800	20286130	16080	16080	16080	16080	0
601	20230613	094700	20286130	16080	16080	16080	16080	0
602	20230613	094600	20286130	16080	16080	16080	16080	0
603	20230613	094500	20286130	16080	16080	16080	16080	1
604	20230613	094400	20270050	16070	16070	16070	16070	1
605	20230613	094300	20253980	16080	16080	16080	16080	0
606	20230613	094200	20253980	16080	16080	16080	16080	2
607	20230613	094100	20221820	15990	15990	15990	15990	0
608	20230613	094000	20221820	15990	15990	15990	15990	0
609	20230613	093900	20221820	15990	15990	15990	15990	10
610	20230613	093800	20061920	16080	16080	16080	16080	0
611	20230613	093700	20061920	16080	16080	16080	16080	1
612	20230613	093600	20045840	16080	16080	16080	16080	1
613	20230613	093500	20029760	16080	16060	16080	16060	9
614	20230613	093400	19885200	16070	16070	16070	16070	1
615	20230613	093300	19869130	16080	16080	16080	16080	202
616	20230613	093200	16620970	16080	15970	16080	15960	31
617	20230613	093100	16124720	16060	16060	16060	16060	1
618	20230613	093000	16108660	15960	15960	15960	15960	0
619	20230613	092900	16108660	15960	15960	15960	15960	110
620	20230613	092800	14353060	15960	15970	15970	15960	6
621	20230613	092700	14257280	15960	15960	15960	15960	216
622	20230613	092600	10809920	15960	15980	15980	15960	12
623	20230613	092500	10618340	15960	15970	15970	15960	7
624	20230613	092400	10506560	15960	15970	15970	15960	110
625	20230613	092300	8749950	15970	15970	15980	15970	17
626	20230613	092200	8478410	15970	15970	15970	15970	14
627	20230613	092100	8254830	15970	15970	15970	15970	10
628	20230613	092000	8095130	15960	15960	15960	15960	0
629	20230613	091900	8095130	15960	16080	16080	15960	60
630	20230613	091800	7136850	15970	16080	16080	15970	267
631	20230613	091700	2847730	16080	16080	16080	16080	0
632	20230613	091600	2847730	16080	16080	16080	16080	1
633	20230613	091500	2831650	15970	15980	15980	15970	18
634	20230613	091400	2544030	15980	15980	15980	15980	0
635	20230613	091300	2544030	15980	16030	16030	15980	117
636	20230613	091200	672000	16000	16000	16000	16000	0
637	20230613	091100	672000	16000	16000	16000	16000	0
638	20230613	091000	672000	16000	16000	16000	16000	0
639	20230613	090900	672000	16000	16000	16000	16000	0
640	20230613	090800	672000	16000	16000	16000	16000	0
641	20230613	090700	672000	16000	16000	16000	16000	0
642	20230613	090600	672000	16000	16000	16000	16000	0
643	20230613	090500	672000	16000	16000	16000	16000	0
644	20230613	090400	672000	16000	16000	16000	16000	0
645	20230613	090300	672000	16000	16000	16000	16000	0
646	20230613	090200	672000	16000	16000	16000	16000	0
647	20230613	090100	672000	16000	16000	16000	16000	0
648	20230613	090000	672000	16000	16000	16000	16000	42