KissMeData/092130/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203400	53867820	16000	16000	16000	16000	24
3	20230615	203300	53867820	16000	16000	16000	16000	0
4	20230615	203200	53867820	16000	16000	16000	16000	0
5	20230615	203100	53867820	16000	16000	16000	16000	0
6	20230615	203000	53867820	16000	16000	16000	16000	0
7	20230615	202900	53867820	16000	16000	16000	16000	0
8	20230615	202800	53867820	16000	16000	16000	16000	0
9	20230615	202700	53867820	16000	16000	16000	16000	0
10	20230615	202600	53867820	16000	16000	16000	16000	0
11	20230615	202500	53867820	16000	16000	16000	16000	0
12	20230615	202400	53867820	16000	16000	16000	16000	0
13	20230615	202300	53867820	16000	16000	16000	16000	0
14	20230615	202200	53867820	16000	16000	16000	16000	0
15	20230615	202100	53867820	16000	16000	16000	16000	0
16	20230615	202000	53867820	16000	16000	16000	16000	0
17	20230615	201900	53867820	16000	16000	16000	16000	0
18	20230615	201800	53867820	16000	16000	16000	16000	0
19	20230615	201700	53867820	16000	16000	16000	16000	0
20	20230615	201600	53867820	16000	16000	16000	16000	0
21	20230615	201500	53867820	16000	16000	16000	16000	0
22	20230615	201400	53867820	16000	16000	16000	16000	0
23	20230615	201300	53867820	16000	16000	16000	16000	0
24	20230615	201200	53867820	16000	16000	16000	16000	0
25	20230615	201100	53867820	16000	16000	16000	16000	0
26	20230615	201000	53867820	16000	16000	16000	16000	0
27	20230615	200900	53867820	16000	16000	16000	16000	0
28	20230615	200800	53867820	16000	16000	16000	16000	0
29	20230615	200700	53867820	16000	16000	16000	16000	0
30	20230615	200600	53867820	16000	16000	16000	16000	0
31	20230615	200500	53867820	16000	16000	16000	16000	0
32	20230615	200400	53867820	16000	16000	16000	16000	24
33	20230615	200300	53867820	16000	16000	16000	16000	0
34	20230615	200200	53867820	16000	16000	16000	16000	0
35	20230615	200100	53867820	16000	16000	16000	16000	0
36	20230615	200000	53867820	16000	16000	16000	16000	0
37	20230615	195900	53867820	16000	16000	16000	16000	0
38	20230615	195800	53867820	16000	16000	16000	16000	0
39	20230615	195700	53867820	16000	16000	16000	16000	0
40	20230615	195600	53867820	16000	16000	16000	16000	0
41	20230615	195500	53867820	16000	16000	16000	16000	0
42	20230615	195400	53867820	16000	16000	16000	16000	0
43	20230615	195300	53867820	16000	16000	16000	16000	0
44	20230615	195200	53867820	16000	16000	16000	16000	0
45	20230615	195100	53867820	16000	16000	16000	16000	0
46	20230615	195000	53867820	16000	16000	16000	16000	0
47	20230615	194900	53867820	16000	16000	16000	16000	0
48	20230615	194800	53867820	16000	16000	16000	16000	0
49	20230615	194700	53867820	16000	16000	16000	16000	0
50	20230615	194600	53867820	16000	16000	16000	16000	0
51	20230615	194500	53867820	16000	16000	16000	16000	0
52	20230615	194400	53867820	16000	16000	16000	16000	0
53	20230615	194300	53867820	16000	16000	16000	16000	0
54	20230615	194200	53867820	16000	16000	16000	16000	0
55	20230615	194100	53867820	16000	16000	16000	16000	0
56	20230615	194000	53867820	16000	16000	16000	16000	0
57	20230615	193900	53867820	16000	16000	16000	16000	0
58	20230615	193800	53867820	16000	16000	16000	16000	0
59	20230615	193700	53867820	16000	16000	16000	16000	0
60	20230615	193600	53867820	16000	16000	16000	16000	0
61	20230615	193500	53867820	16000	16000	16000	16000	0
62	20230615	193400	53867820	16000	16000	16000	16000	24
63	20230615	193300	53867820	16000	16000	16000	16000	0
64	20230615	193200	53867820	16000	16000	16000	16000	0
65	20230615	193100	53867820	16000	16000	16000	16000	0
66	20230615	193000	53867820	16000	16000	16000	16000	0
67	20230615	192900	53867820	16000	16000	16000	16000	0
68	20230615	192800	53867820	16000	16000	16000	16000	0
69	20230615	192700	53867820	16000	16000	16000	16000	0
70	20230615	192600	53867820	16000	16000	16000	16000	0
71	20230615	192500	53867820	16000	16000	16000	16000	0
72	20230615	192400	53867820	16000	16000	16000	16000	0
73	20230615	192300	53867820	16000	16000	16000	16000	0
74	20230615	192200	53867820	16000	16000	16000	16000	0
75	20230615	192100	53867820	16000	16000	16000	16000	0
76	20230615	192000	53867820	16000	16000	16000	16000	0
77	20230615	191900	53867820	16000	16000	16000	16000	0
78	20230615	191800	53867820	16000	16000	16000	16000	0
79	20230615	191700	53867820	16000	16000	16000	16000	0
80	20230615	191600	53867820	16000	16000	16000	16000	0
81	20230615	191500	53867820	16000	16000	16000	16000	0
82	20230615	191400	53867820	16000	16000	16000	16000	0
83	20230615	191300	53867820	16000	16000	16000	16000	0
84	20230615	191200	53867820	16000	16000	16000	16000	0
85	20230615	191100	53867820	16000	16000	16000	16000	0
86	20230615	191000	53867820	16000	16000	16000	16000	0
87	20230615	190900	53867820	16000	16000	16000	16000	0
88	20230615	190800	53867820	16000	16000	16000	16000	0
89	20230615	190700	53867820	16000	16000	16000	16000	0
90	20230615	190600	53867820	16000	16000	16000	16000	0
91	20230615	190500	53867820	16000	16000	16000	16000	0
92	20230615	190400	53867820	16000	16000	16000	16000	24
93	20230615	190300	53867820	16000	16000	16000	16000	0
94	20230615	190200	53867820	16000	16000	16000	16000	0
95	20230615	190100	53867820	16000	16000	16000	16000	0
96	20230615	190000	53867820	16000	16000	16000	16000	0
97	20230615	185900	53867820	16000	16000	16000	16000	0
98	20230615	185800	53867820	16000	16000	16000	16000	0
99	20230615	185700	53867820	16000	16000	16000	16000	0
100	20230615	185600	53867820	16000	16000	16000	16000	0
101	20230615	185500	53867820	16000	16000	16000	16000	0
102	20230615	185400	53867820	16000	16000	16000	16000	0
103	20230615	185300	53867820	16000	16000	16000	16000	0
104	20230615	185200	53867820	16000	16000	16000	16000	0
105	20230615	185100	53867820	16000	16000	16000	16000	0
106	20230615	185000	53867820	16000	16000	16000	16000	0
107	20230615	184900	53867820	16000	16000	16000	16000	0
108	20230615	184800	53867820	16000	16000	16000	16000	0
109	20230615	184700	53867820	16000	16000	16000	16000	0
110	20230615	184600	53867820	16000	16000	16000	16000	0
111	20230615	184500	53867820	16000	16000	16000	16000	0
112	20230615	184400	53867820	16000	16000	16000	16000	0
113	20230615	184300	53867820	16000	16000	16000	16000	0
114	20230615	184200	53867820	16000	16000	16000	16000	0
115	20230615	184100	53867820	16000	16000	16000	16000	0
116	20230615	184000	53867820	16000	16000	16000	16000	0
117	20230615	183900	53867820	16000	16000	16000	16000	0
118	20230615	183800	53867820	16000	16000	16000	16000	0
119	20230615	183700	53867820	16000	16000	16000	16000	0
120	20230615	183600	53867820	16000	16000	16000	16000	0
121	20230615	183500	53867820	16000	16000	16000	16000	0
122	20230615	183400	53867820	16000	16000	16000	16000	24
123	20230615	183300	53867820	16000	16000	16000	16000	0
124	20230615	183200	53867820	16000	16000	16000	16000	0
125	20230615	183100	53867820	16000	16000	16000	16000	0
126	20230615	183000	53867820	16000	16000	16000	16000	0
127	20230615	182900	53867820	16000	16000	16000	16000	0
128	20230615	182800	53867820	16000	16000	16000	16000	0
129	20230615	182700	53867820	16000	16000	16000	16000	0
130	20230615	182600	53867820	16000	16000	16000	16000	0
131	20230615	182500	53867820	16000	16000	16000	16000	0
132	20230615	182400	53867820	16000	16000	16000	16000	0
133	20230615	182300	53867820	16000	16000	16000	16000	0
134	20230615	182200	53867820	16000	16000	16000	16000	0
135	20230615	182100	53867820	16000	16000	16000	16000	0
136	20230615	182000	53867820	16000	16000	16000	16000	0
137	20230615	181900	53867820	16000	16000	16000	16000	0
138	20230615	181800	53867820	16000	16000	16000	16000	0
139	20230615	181700	53867820	16000	16000	16000	16000	0
140	20230615	181600	53867820	16000	16000	16000	16000	0
141	20230615	181500	53867820	16000	16000	16000	16000	0
142	20230615	181400	53867820	16000	16000	16000	16000	0
143	20230615	181300	53867820	16000	16000	16000	16000	0
144	20230615	181200	53867820	16000	16000	16000	16000	0
145	20230615	181100	53867820	16000	16000	16000	16000	0
146	20230615	181000	53867820	16000	16000	16000	16000	0
147	20230615	180900	53867820	16000	16000	16000	16000	0
148	20230615	180800	53867820	16000	16000	16000	16000	0
149	20230615	180700	53867820	16000	16000	16000	16000	0
150	20230615	180600	53867820	16000	16000	16000	16000	0
151	20230615	180500	53867820	16000	16000	16000	16000	0
152	20230615	180400	53867820	16000	16000	16000	16000	24
153	20230615	180300	53867820	16000	16000	16000	16000	0
154	20230615	180200	53867820	16000	16000	16000	16000	0
155	20230615	180100	53867820	16000	16000	16000	16000	0
156	20230615	180000	53867820	16000	16000	16000	16000	0
157	20230615	175900	53867820	16000	16000	16000	16000	0
158	20230615	175800	53867820	16000	16000	16000	16000	0
159	20230615	175700	53867820	16000	16000	16000	16000	0
160	20230615	175600	53867820	16000	16000	16000	16000	0
161	20230615	175500	53867820	16000	16000	16000	16000	0
162	20230615	175400	53867820	16000	16000	16000	16000	0
163	20230615	175300	53867820	16000	16000	16000	16000	0
164	20230615	175200	53867820	16000	16000	16000	16000	0
165	20230615	175100	53867820	16000	16000	16000	16000	0
166	20230615	175000	53867820	16000	16000	16000	16000	0
167	20230615	174900	53867820	16000	16000	16000	16000	0
168	20230615	174800	53867820	16000	16000	16000	16000	0
169	20230615	174700	53867820	16000	16000	16000	16000	0
170	20230615	174600	53867820	16000	16000	16000	16000	0
171	20230615	174500	53867820	16000	16000	16000	16000	0
172	20230615	174400	53867820	16000	16000	16000	16000	0
173	20230615	174300	53867820	16000	16000	16000	16000	0
174	20230615	174200	53867820	16000	16000	16000	16000	0
175	20230615	174100	53867820	16000	16000	16000	16000	0
176	20230615	174000	53867820	16000	16000	16000	16000	0
177	20230615	173900	53867820	16000	16000	16000	16000	0
178	20230615	173800	53867820	16000	16000	16000	16000	0
179	20230615	173700	53867820	16000	16000	16000	16000	0
180	20230615	173600	53867820	16000	16000	16000	16000	0
181	20230615	173500	53867820	16000	16000	16000	16000	0
182	20230615	173400	53867820	16000	16000	16000	16000	24
183	20230615	173300	53867820	16000	16000	16000	16000	0
184	20230615	173200	53867820	16000	16000	16000	16000	0
185	20230615	173100	53867820	16000	16000	16000	16000	0
186	20230615	173000	53867820	16000	16000	16000	16000	0
187	20230615	172900	53867820	16000	16000	16000	16000	0
188	20230615	172800	53867820	16000	16000	16000	16000	0
189	20230615	172700	53867820	16000	16000	16000	16000	0
190	20230615	172600	53867820	16000	16000	16000	16000	0
191	20230615	172500	53867820	16000	16000	16000	16000	0
192	20230615	172400	53867820	16000	16000	16000	16000	0
193	20230615	172300	53867820	16000	16000	16000	16000	0
194	20230615	172200	53867820	16000	16000	16000	16000	0
195	20230615	172100	53867820	16000	16000	16000	16000	0
196	20230615	172000	53867820	16000	16000	16000	16000	0
197	20230615	171900	53867820	16000	16000	16000	16000	0
198	20230615	171800	53867820	16000	16000	16000	16000	0
199	20230615	171700	53867820	16000	16000	16000	16000	0
200	20230615	171600	53867820	16000	16000	16000	16000	0
201	20230615	171500	53867820	16000	16000	16000	16000	0
202	20230615	171400	53867820	16000	16000	16000	16000	0
203	20230615	171300	53867820	16000	16000	16000	16000	0
204	20230615	171200	53867820	16000	16000	16000	16000	0
205	20230615	171100	53867820	16000	16000	16000	16000	0
206	20230615	171000	53867820	16000	16000	16000	16000	0
207	20230615	170900	53867820	16000	16000	16000	16000	0
208	20230615	170800	53867820	16000	16000	16000	16000	0
209	20230615	170700	53867820	16000	16000	16000	16000	0
210	20230615	170600	53867820	16000	16000	16000	16000	0
211	20230615	170500	53867820	16000	16000	16000	16000	0
212	20230615	170400	53867820	16000	16000	16000	16000	24
213	20230615	170300	53867820	16000	16000	16000	16000	0
214	20230615	170200	53867820	16000	16000	16000	16000	0
215	20230615	170100	53867820	16000	16000	16000	16000	0
216	20230615	170000	53867820	16000	16000	16000	16000	0
217	20230615	165900	53867820	16000	16000	16000	16000	0
218	20230615	165800	53867820	16000	16000	16000	16000	0
219	20230615	165700	53867820	16000	16000	16000	16000	0
220	20230615	165600	53867820	16000	16000	16000	16000	0
221	20230615	165500	53867820	16000	16000	16000	16000	0
222	20230615	165400	53867820	16000	16000	16000	16000	0
223	20230615	165300	53867820	16000	16000	16000	16000	0
224	20230615	165200	53867820	16000	16000	16000	16000	0
225	20230615	165100	53867820	16000	16000	16000	16000	0
226	20230615	165000	53867820	16000	16000	16000	16000	0
227	20230615	164900	53867820	16000	16000	16000	16000	0
228	20230615	164800	53867820	16000	16000	16000	16000	0
229	20230615	164700	53867820	16000	16000	16000	16000	0
230	20230615	164600	53867820	16000	16000	16000	16000	0
231	20230615	164500	53867820	16000	16000	16000	16000	0
232	20230615	164400	53867820	16000	16000	16000	16000	0
233	20230615	164300	53867820	16000	16000	16000	16000	0
234	20230615	164200	53867820	16000	16000	16000	16000	0
235	20230615	164100	53867820	16000	16000	16000	16000	0
236	20230615	164000	53867820	16000	16000	16000	16000	0
237	20230615	163900	53867820	16000	16000	16000	16000	0
238	20230615	163800	53867820	16000	16000	16000	16000	0
239	20230615	163700	53867820	16000	16000	16000	16000	0
240	20230615	163600	53867820	16000	16000	16000	16000	0
241	20230615	163500	53867820	16000	16000	16000	16000	0
242	20230615	163400	53867820	16000	16000	16000	16000	24
243	20230615	163300	53867820	16000	16000	16000	16000	0
244	20230615	163200	53867820	16000	16000	16000	16000	0
245	20230615	163100	53867820	16000	16000	16000	16000	0
246	20230615	163000	53867820	16000	16000	16000	16000	0
247	20230615	162900	53867820	16000	16000	16000	16000	0
248	20230615	162800	53867820	16000	16000	16000	16000	0
249	20230615	162700	53867820	16000	16000	16000	16000	0
250	20230615	162600	53867820	16000	16000	16000	16000	0
251	20230615	162500	53867820	16000	16000	16000	16000	0
252	20230615	162400	53867820	16000	16000	16000	16000	0
253	20230615	162300	53867820	16000	16000	16000	16000	0
254	20230615	162200	53867820	16000	16000	16000	16000	0
255	20230615	162100	53867820	16000	16000	16000	16000	0
256	20230615	162000	53867820	16000	16000	16000	16000	0
257	20230615	161900	53867820	16000	16000	16000	16000	0
258	20230615	161800	53867820	16000	16000	16000	16000	0
259	20230615	161700	53867820	16000	16000	16000	16000	0
260	20230615	161600	53867820	16000	16000	16000	16000	0
261	20230615	161500	53867820	16000	16000	16000	16000	0
262	20230615	161400	53867820	16000	16000	16000	16000	0
263	20230615	161300	53867820	16000	16000	16000	16000	0
264	20230615	161200	53867820	16000	16000	16000	16000	0
265	20230615	161100	53867820	16000	16000	16000	16000	0
266	20230615	161000	53867820	16000	16000	16000	16000	0
267	20230615	160900	53867820	16000	16000	16000	16000	0
268	20230615	160800	53867820	16000	16000	16000	16000	0
269	20230615	160700	53867820	16000	16000	16000	16000	0
270	20230615	160600	53867820	16000	16000	16000	16000	0
271	20230615	160500	53867820	16000	16000	16000	16000	0
272	20230615	160400	53867820	16000	16000	16000	16000	24
273	20230615	160300	53867820	16000	16000	16000	16000	0
274	20230615	160200	53867820	16000	16000	16000	16000	0
275	20230615	160100	53867820	16000	16000	16000	16000	0
276	20230615	160000	53867820	16000	16000	16000	16000	0
277	20230615	155900	53867820	16000	16000	16000	16000	0
278	20230615	155800	53867820	16000	16000	16000	16000	0
279	20230615	155700	53867820	16000	16000	16000	16000	0
280	20230615	155600	53867820	16000	16000	16000	16000	0
281	20230615	155500	53867820	16000	16000	16000	16000	0
282	20230615	155400	53867820	16000	16000	16000	16000	0
283	20230615	155300	53867820	16000	16000	16000	16000	0
284	20230615	155200	53867820	16000	16000	16000	16000	0
285	20230615	155100	53867820	16000	16000	16000	16000	0
286	20230615	155000	53867820	16000	16000	16000	16000	0
287	20230615	154900	53867820	16000	16000	16000	16000	0
288	20230615	154800	53867820	16000	16000	16000	16000	0
289	20230615	154700	53867820	16000	16000	16000	16000	0
290	20230615	154600	53867820	16000	16000	16000	16000	0
291	20230615	154500	53867820	16000	16000	16000	16000	0
292	20230615	154400	53867820	16000	16000	16000	16000	0
293	20230615	154300	53867820	16000	16000	16000	16000	0
294	20230615	154200	53867820	16000	16000	16000	16000	0
295	20230615	154100	53867820	16000	16000	16000	16000	0
296	20230615	154000	53867820	16000	16000	16000	16000	0
297	20230615	153900	53867820	16000	16000	16000	16000	0
298	20230615	153800	53867820	16000	16000	16000	16000	0
299	20230615	153700	53867820	16000	16000	16000	16000	0
300	20230615	153600	53867820	16000	16000	16000	16000	0
301	20230615	153500	53867820	16000	16000	16000	16000	0
302	20230615	153400	53867820	16000	16000	16000	16000	24
303	20230615	153300	53867820	16000	16000	16000	16000	0
304	20230615	153200	53867820	16000	16000	16000	16000	0
305	20230615	153100	53867820	16000	16000	16000	16000	0
306	20230615	153000	53867820	16000	16000	16000	16000	24
307	20230615	152900	53483820	15950	15950	15950	15950	0
308	20230615	152800	53483820	15950	15950	15950	15950	0
309	20230615	152700	53483820	15950	15950	15950	15950	0
310	20230615	152600	53483820	15950	15950	15950	15950	0
311	20230615	152500	53483820	15950	15950	15950	15950	0
312	20230615	152400	53483820	15950	15950	15950	15950	0
313	20230615	152300	53483820	15950	15950	15950	15950	0
314	20230615	152200	53483820	15950	15950	15950	15950	0
315	20230615	152100	53483820	15950	15950	15950	15950	0
316	20230615	152000	53483820	15950	15950	15950	15950	0
317	20230615	151900	53483820	15950	15950	15950	15950	0
318	20230615	151800	53483820	15950	15950	15950	15950	0
319	20230615	151700	53483820	15950	15950	15950	15950	0
320	20230615	151600	53483820	15950	15950	15950	15950	0
321	20230615	151500	53483820	15950	15950	15950	15950	0
322	20230615	151400	53483820	15950	15950	15950	15950	0
323	20230615	151300	53483820	15950	15950	15950	15950	0
324	20230615	151200	53483820	15950	15950	15950	15950	0
325	20230615	151100	53483820	15950	15950	15950	15950	0
326	20230615	151000	53483820	15950	15950	15950	15950	0
327	20230615	150900	53483820	15950	15950	15950	15950	0
328	20230615	150800	53483820	15950	15950	15950	15950	0
329	20230615	150700	53483820	15950	15950	15950	15950	0
330	20230615	150600	53483820	15950	15950	15950	15950	0
331	20230615	150500	53483820	15950	15950	15950	15950	0
332	20230615	150400	53483820	15950	15950	15950	15950	0
333	20230615	150300	53483820	15950	15950	15950	15950	2
334	20230615	150200	53451920	15990	15990	15990	15990	0
335	20230615	150100	53451920	15990	15990	15990	15990	0
336	20230615	150000	53451920	15990	15990	15990	15990	1
337	20230615	145900	53435930	15950	15950	15950	15950	0
338	20230615	145800	53435930	15950	15950	15950	15950	0
339	20230615	145700	53435930	15950	15950	15950	15950	20
340	20230615	145600	53116930	16000	16000	16000	16000	0
341	20230615	145500	53116930	16000	16000	16000	16000	0
342	20230615	145400	53116930	16000	16000	16000	16000	0
343	20230615	145300	53116930	16000	16000	16000	16000	18
344	20230615	145200	52828930	15950	15960	15960	15950	150
345	20230615	145100	50436270	16000	16000	16000	16000	0
346	20230615	145000	50436270	16000	16000	16000	16000	2
347	20230615	144900	50404270	16000	16000	16000	16000	0
348	20230615	144800	50404270	16000	15960	16000	15960	11
349	20230615	144700	50228470	16000	16000	16000	16000	0
350	20230615	144600	50228470	16000	16000	16000	16000	0
351	20230615	144500	50228470	16000	16000	16000	16000	0
352	20230615	144400	50228470	16000	16000	16000	16000	0
353	20230615	144300	50228470	16000	16000	16000	16000	0
354	20230615	144200	50228470	16000	16000	16000	16000	0
355	20230615	144100	50228470	16000	16000	16000	16000	0
356	20230615	144000	50228470	16000	16000	16000	16000	0
357	20230615	143900	50228470	16000	16000	16000	16000	0
358	20230615	143800	50228470	16000	16000	16000	16000	0
359	20230615	143700	50228470	16000	16000	16000	16000	0
360	20230615	143600	50228470	16000	16000	16000	16000	0
361	20230615	143500	50228470	16000	16000	16000	16000	0
362	20230615	143400	50228470	16000	16000	16000	16000	0
363	20230615	143300	50228470	16000	16000	16000	16000	1
364	20230615	143200	50212470	16000	16000	16000	16000	0
365	20230615	143100	50212470	16000	16000	16000	16000	0
366	20230615	143000	50212470	16000	16000	16000	16000	0
367	20230615	142900	50212470	16000	16000	16000	16000	0
368	20230615	142800	50212470	16000	16000	16000	16000	0
369	20230615	142700	50212470	16000	16000	16000	16000	0
370	20230615	142600	50212470	16000	16000	16000	16000	0
371	20230615	142500	50212470	16000	16000	16000	16000	0
372	20230615	142400	50212470	16000	16000	16000	16000	0
373	20230615	142300	50212470	16000	16000	16000	16000	0
374	20230615	142200	50212470	16000	16000	16000	16000	0
375	20230615	142100	50212470	16000	16000	16000	16000	0
376	20230615	142000	50212470	16000	16000	16000	16000	0
377	20230615	141900	50212470	16000	16000	16000	16000	0
378	20230615	141800	50212470	16000	16000	16000	16000	0
379	20230615	141700	50212470	16000	16000	16000	16000	0
380	20230615	141600	50212470	16000	16000	16000	16000	0
381	20230615	141500	50212470	16000	16000	16000	16000	0
382	20230615	141400	50212470	16000	16000	16000	16000	0
383	20230615	141300	50212470	16000	16000	16000	16000	0
384	20230615	141200	50212470	16000	16000	16000	16000	9
385	20230615	141100	50068470	16000	16000	16000	16000	0
386	20230615	141000	50068470	16000	16000	16000	16000	1
387	20230615	140900	50052470	16000	16000	16000	16000	0
388	20230615	140800	50052470	16000	16000	16000	16000	0
389	20230615	140700	50052470	16000	16000	16000	16000	0
390	20230615	140600	50052470	16000	16000	16000	16000	0
391	20230615	140500	50052470	16000	16000	16000	16000	0
392	20230615	140400	50052470	16000	16000	16000	16000	0
393	20230615	140300	50052470	16000	16000	16000	16000	0
394	20230615	140200	50052470	16000	16000	16000	16000	0
395	20230615	140100	50052470	16000	16000	16000	16000	0
396	20230615	140000	50052470	16000	16000	16000	16000	6
397	20230615	135900	49956470	16000	16000	16000	16000	0
398	20230615	135800	49956470	16000	16000	16000	16000	15
399	20230615	135700	49716470	16000	16000	16000	16000	0
400	20230615	135600	49716470	16000	16000	16000	16000	0
401	20230615	135500	49716470	16000	16000	16000	16000	6
402	20230615	135400	49620470	15950	15950	15950	15950	0
403	20230615	135300	49620470	15950	15950	15950	15950	9
404	20230615	135200	49476920	16000	16000	16000	16000	0
405	20230615	135100	49476920	16000	16000	16000	16000	5
406	20230615	135000	49396920	16000	16000	16000	16000	0
407	20230615	134900	49396920	16000	16000	16000	16000	0
408	20230615	134800	49396920	16000	16000	16000	16000	0
409	20230615	134700	49396920	16000	16000	16000	16000	0
410	20230615	134600	49396920	16000	16000	16000	16000	0
411	20230615	134500	49396920	16000	16000	16000	16000	0
412	20230615	134400	49396920	16000	16000	16000	16000	0
413	20230615	134300	49396920	16000	16000	16000	16000	0
414	20230615	134200	49396920	16000	16000	16000	16000	0
415	20230615	134100	49396920	16000	16000	16000	16000	0
416	20230615	134000	49396920	16000	16000	16000	16000	0
417	20230615	133900	49396920	16000	16000	16000	16000	0
418	20230615	133800	49396920	16000	16000	16000	16000	0
419	20230615	133700	49396920	16000	16000	16000	16000	0
420	20230615	133600	49396920	16000	16000	16000	16000	0
421	20230615	133500	49396920	16000	16000	16000	16000	8
422	20230615	133400	49268920	16010	16010	16010	16010	0
423	20230615	133300	49268920	16010	15950	16010	15940	126
424	20230615	133200	47258490	16010	16010	16010	16010	0
425	20230615	133100	47258490	16010	16010	16010	16010	0
426	20230615	133000	47258490	16010	16010	16010	16010	0
427	20230615	132900	47258490	16010	16010	16010	16010	0
428	20230615	132800	47258490	16010	16010	16010	16010	0
429	20230615	132700	47258490	16010	16010	16010	16010	0
430	20230615	132600	47258490	16010	16010	16010	16010	0
431	20230615	132500	47258490	16010	16010	16010	16010	0
432	20230615	132400	47258490	16010	16010	16010	16010	0
433	20230615	132300	47258490	16010	16010	16010	16010	1
434	20230615	132200	47242480	16020	16020	16020	16020	0
435	20230615	132100	47242480	16020	16010	16020	16010	27
436	20230615	132000	46810090	16010	16010	16010	16010	0
437	20230615	131900	46810090	16010	16010	16010	16010	2
438	20230615	131800	46778070	15950	15950	15950	15950	0
439	20230615	131700	46778070	15950	15950	15950	15950	0
440	20230615	131600	46778070	15950	15950	15950	15950	0
441	20230615	131500	46778070	15950	15950	15950	15950	0
442	20230615	131400	46778070	15950	15950	15950	15950	0
443	20230615	131300	46778070	15950	15950	15950	15950	0
444	20230615	131200	46778070	15950	15950	15950	15950	0
445	20230615	131100	46778070	15950	15950	15950	15950	40
446	20230615	131000	46140070	16010	16010	16010	16010	0
447	20230615	130900	46140070	16010	16010	16010	16010	0
448	20230615	130800	46140070	16010	16010	16010	16010	0
449	20230615	130700	46140070	16010	16010	16010	16010	0
450	20230615	130600	46140070	16010	16010	16010	16010	0
451	20230615	130500	46140070	16010	16010	16010	16010	0
452	20230615	130400	46140070	16010	16010	16010	16010	0
453	20230615	130300	46140070	16010	16010	16010	16010	0
454	20230615	130200	46140070	16010	16010	16010	16010	18
455	20230615	130100	45851890	16020	16020	16020	16020	0
456	20230615	130000	45851890	16020	16020	16020	16020	0
457	20230615	125900	45851890	16020	16010	16020	16010	10
458	20230615	125800	45691730	16020	16020	16020	16020	0
459	20230615	125700	45691730	16020	16010	16020	16010	249
460	20230615	125600	41704940	16010	16010	16010	16010	1
461	20230615	125500	41688930	16020	16020	16020	16020	0
462	20230615	125400	41688930	16020	16020	16020	16020	0
463	20230615	125300	41688930	16020	16020	16020	16020	0
464	20230615	125200	41688930	16020	16020	16020	16020	0
465	20230615	125100	41688930	16020	16020	16020	16020	0
466	20230615	125000	41688930	16020	16020	16020	16020	0
467	20230615	124900	41688930	16020	16020	16020	16020	0
468	20230615	124800	41688930	16020	16020	16020	16020	0
469	20230615	124700	41688930	16020	16020	16020	16020	0
470	20230615	124600	41688930	16020	15990	16020	15950	114
471	20230615	124500	39869290	15990	15990	15990	15990	0
472	20230615	124400	39869290	15990	15990	15990	15990	0
473	20230615	124300	39869290	15990	15990	15990	15990	0
474	20230615	124200	39869290	15990	15990	15990	15990	0
475	20230615	124100	39869290	15990	16000	16000	15990	5
476	20230615	124000	39789320	16040	16040	16040	16040	0
477	20230615	123900	39789320	16040	16040	16040	16040	0
478	20230615	123800	39789320	16040	16040	16040	16040	0
479	20230615	123700	39789320	16040	16040	16040	16040	0
480	20230615	123600	39789320	16040	16040	16040	16040	0
481	20230615	123500	39789320	16040	16040	16040	16040	0
482	20230615	123400	39789320	16040	16040	16040	16040	0
483	20230615	123300	39789320	16040	16040	16040	16040	0
484	20230615	123200	39789320	16040	16000	16040	16000	97
485	20230615	123100	38236890	16040	16040	16040	16040	0
486	20230615	123000	38236890	16040	16040	16040	16040	0
487	20230615	122900	38236890	16040	16040	16040	16040	0
488	20230615	122800	38236890	16040	16040	16040	16040	0
489	20230615	122700	38236890	16040	16040	16040	16040	0
490	20230615	122600	38236890	16040	16040	16040	16040	0
491	20230615	122500	38236890	16040	16040	16040	16040	0
492	20230615	122400	38236890	16040	16040	16040	16040	12
493	20230615	122300	38044410	16020	16010	16020	16010	51
494	20230615	122200	37227440	16020	16020	16020	16020	0
495	20230615	122100	37227440	16020	16020	16020	16020	0
496	20230615	122000	37227440	16020	16020	16020	16020	0
497	20230615	121900	37227440	16020	16010	16020	16010	6
498	20230615	121800	37131350	16010	16010	16010	16010	1
499	20230615	121700	37115340	16020	16020	16020	16020	0
500	20230615	121600	37115340	16020	16020	16020	16020	0
501	20230615	121500	37115340	16020	16020	16020	16020	0
502	20230615	121400	37115340	16020	16010	16020	16010	87
503	20230615	121300	35722290	16010	16010	16010	16010	0
504	20230615	121200	35722290	16010	16010	16010	16010	0
505	20230615	121100	35722290	16010	16010	16010	16010	0
506	20230615	121000	35722290	16010	16010	16010	16010	0
507	20230615	120900	35722290	16010	16010	16010	16010	0
508	20230615	120800	35722290	16010	16010	16010	16010	0
509	20230615	120700	35722290	16010	16010	16010	16010	0
510	20230615	120600	35722290	16010	16010	16010	16010	0
511	20230615	120500	35722290	16010	16010	16010	16010	0
512	20230615	120400	35722290	16010	16010	16010	16010	12
513	20230615	120300	35530170	16010	16010	16010	16010	0
514	20230615	120200	35530170	16010	16010	16010	16010	0
515	20230615	120100	35530170	16010	16010	16010	16010	0
516	20230615	120000	35530170	16010	16010	16010	16010	0
517	20230615	115900	35530170	16010	16010	16010	16010	12
518	20230615	115800	35338050	16000	16000	16000	16000	892
519	20230615	115700	21066050	16000	16000	16000	16000	6
520	20230615	115600	20970050	15950	15950	15950	15950	0
521	20230615	115500	20970050	15950	15950	15950	15950	0
522	20230615	115400	20970050	15950	15950	15950	15950	1
523	20230615	115300	20954100	15950	15950	15950	15950	0
524	20230615	115200	20954100	15950	15940	15950	15940	20
525	20230615	115100	20635200	15940	15940	15940	15940	0
526	20230615	115000	20635200	15940	15940	15940	15940	0
527	20230615	114900	20635200	15940	15940	15940	15940	0
528	20230615	114800	20635200	15940	15940	15940	15940	2
529	20230615	114700	20603320	15940	15940	15940	15940	0
530	20230615	114600	20603320	15940	15940	15940	15940	0
531	20230615	114500	20603320	15940	15940	15940	15940	0
532	20230615	114400	20603320	15940	15940	15940	15940	6
533	20230615	114300	20507680	15940	15940	15940	15940	0
534	20230615	114200	20507680	15940	15940	15940	15940	0
535	20230615	114100	20507680	15940	15940	15940	15940	0
536	20230615	114000	20507680	15940	15940	15940	15940	0
537	20230615	113900	20507680	15940	15940	15940	15940	0
538	20230615	113800	20507680	15940	15940	15940	15940	0
539	20230615	113700	20507680	15940	15940	15940	15940	0
540	20230615	113600	20507680	15940	15940	15940	15940	7
541	20230615	113500	20396100	15940	15940	15940	15940	20
542	20230615	113400	20077300	15940	15940	15940	15940	0
543	20230615	113300	20077300	15940	15940	15940	15940	0
544	20230615	113200	20077300	15940	15940	15940	15940	0
545	20230615	113100	20077300	15940	15940	15940	15940	0
546	20230615	113000	20077300	15940	15940	15940	15940	2
547	20230615	112900	20045420	15940	15940	15940	15940	0
548	20230615	112800	20045420	15940	15940	15940	15940	0
549	20230615	112700	20045420	15940	15940	15940	15940	0
550	20230615	112600	20045420	15940	15920	15940	15920	63
551	20230615	112500	19042220	15940	15940	15940	15940	0
552	20230615	112400	19042220	15940	15940	15940	15940	0
553	20230615	112300	19042220	15940	15940	15940	15940	0
554	20230615	112200	19042220	15940	15940	15940	15940	0
555	20230615	112100	19042220	15940	15940	15940	15940	0
556	20230615	112000	19042220	15940	15940	15940	15940	0
557	20230615	111900	19042220	15940	15940	15940	15940	0
558	20230615	111800	19042220	15940	15940	15940	15940	0
559	20230615	111700	19042220	15940	15940	15940	15940	0
560	20230615	111600	19042220	15940	15940	15940	15940	10
561	20230615	111500	18882820	15940	15940	15940	15940	0
562	20230615	111400	18882820	15940	15940	15940	15940	0
563	20230615	111300	18882820	15940	15940	15940	15940	0
564	20230615	111200	18882820	15940	15940	15940	15940	0
565	20230615	111100	18882820	15940	15940	15940	15940	0
566	20230615	111000	18882820	15940	15940	15940	15940	0
567	20230615	110900	18882820	15940	15940	15940	15940	0
568	20230615	110800	18882820	15940	15940	15940	15940	0
569	20230615	110700	18882820	15940	15940	15940	15940	0
570	20230615	110600	18882820	15940	15940	15940	15940	1
571	20230615	110500	18866880	15940	15940	15940	15940	0
572	20230615	110400	18866880	15940	15940	15940	15940	0
573	20230615	110300	18866880	15940	15940	15940	15940	0
574	20230615	110200	18866880	15940	15940	15940	15940	3
575	20230615	110100	18819060	15940	15940	15940	15940	0
576	20230615	110000	18819060	15940	15930	15940	15930	72
577	20230615	105900	17672090	15930	15930	15930	15930	0
578	20230615	105800	17672090	15930	15930	15930	15930	0
579	20230615	105700	17672090	15930	15930	15930	15930	4
580	20230615	105600	17608370	15920	15920	15920	15920	0
581	20230615	105500	17608370	15920	16000	16000	15920	15
582	20230615	105400	17369050	16000	16000	16000	16000	0
583	20230615	105300	17369050	16000	16000	16000	16000	10
584	20230615	105200	17209050	16000	16000	16000	16000	20
585	20230615	105100	16889050	16000	16000	16000	16000	0
586	20230615	105000	16889050	16000	16000	16000	16000	0
587	20230615	104900	16889050	16000	16000	16000	16000	6
588	20230615	104800	16793050	16000	15990	16000	15990	15
589	20230615	104700	16553060	15990	15990	15990	15990	0
590	20230615	104600	16553060	15990	15990	15990	15990	1
591	20230615	104500	16537070	15990	16000	16000	15990	9
592	20230615	104400	16393120	16000	16000	16000	16000	0
593	20230615	104300	16393120	16000	16000	16000	16000	23
594	20230615	104200	16025120	16000	16000	16000	16000	0
595	20230615	104100	16025120	16000	16000	16000	16000	0
596	20230615	104000	16025120	16000	16000	16000	16000	0
597	20230615	103900	16025120	16000	16000	16000	16000	0
598	20230615	103800	16025120	16000	16000	16000	16000	0
599	20230615	103700	16025120	16000	16000	16000	16000	0
600	20230615	103600	16025120	16000	16000	16000	16000	0
601	20230615	103500	16025120	16000	16000	16000	16000	0
602	20230615	103400	16025120	16000	16000	16000	16000	0
603	20230615	103300	16025120	16000	16000	16000	16000	0
604	20230615	103200	16025120	16000	16000	16000	16000	0
605	20230615	103100	16025120	16000	16000	16000	16000	0
606	20230615	103000	16025120	16000	16000	16000	16000	0
607	20230615	102900	16025120	16000	16000	16000	16000	0
608	20230615	102800	16025120	16000	16000	16000	16000	1
609	20230615	102700	16009120	16000	16000	16000	16000	0
610	20230615	102600	16009120	16000	16000	16000	16000	0
611	20230615	102500	16009120	16000	16000	16000	16000	0
612	20230615	102400	16009120	16000	16000	16000	16000	0
613	20230615	102300	16009120	16000	16000	16000	16000	0
614	20230615	102200	16009120	16000	16000	16000	16000	0
615	20230615	102100	16009120	16000	16000	16000	16000	0
616	20230615	102000	16009120	16000	16000	16000	16000	0
617	20230615	101900	16009120	16000	15920	16000	15920	40
618	20230615	101800	15371840	16000	16000	16000	16000	10
619	20230615	101700	15211840	16000	16000	16000	16000	0
620	20230615	101600	15211840	16000	16000	16000	16000	0
621	20230615	101500	15211840	16000	16000	16000	16000	0
622	20230615	101400	15211840	16000	16000	16000	16000	0
623	20230615	101300	15211840	16000	16000	16000	16000	0
624	20230615	101200	15211840	16000	16000	16000	16000	0
625	20230615	101100	15211840	16000	16000	16000	16000	0
626	20230615	101000	15211840	16000	16000	16000	16000	0
627	20230615	100900	15211840	16000	16000	16000	16000	0
628	20230615	100800	15211840	16000	16000	16000	16000	0
629	20230615	100700	15211840	16000	16000	16000	16000	0
630	20230615	100600	15211840	16000	16000	16000	16000	0
631	20230615	100500	15211840	16000	16000	16000	16000	2
632	20230615	100400	15179840	16000	16000	16000	16000	0
633	20230615	100300	15179840	16000	16000	16000	16000	0
634	20230615	100200	15179840	16000	15920	16000	15920	7
635	20230615	100100	15067920	15920	15920	15920	15920	0
636	20230615	100000	15067920	15920	15920	15920	15920	0
637	20230615	095900	15067920	15920	15920	15920	15920	0
638	20230615	095800	15067920	15920	15920	15920	15920	0
639	20230615	095700	15067920	15920	15920	15920	15920	0
640	20230615	095600	15067920	15920	15920	15920	15920	0
641	20230615	095500	15067920	15920	15920	15920	15920	0
642	20230615	095400	15067920	15920	15920	15920	15920	0
643	20230615	095300	15067920	15920	15920	15920	15920	0
644	20230615	095200	15067920	15920	15920	15920	15920	0
645	20230615	095100	15067920	15920	15920	15920	15920	0
646	20230615	095000	15067920	15920	15920	15920	15920	0
647	20230615	094900	15067920	15920	15920	15920	15920	0
648	20230615	094800	15067920	15920	15920	15920	15920	0
649	20230615	094700	15067920	15920	16040	16040	15920	13
650	20230615	094600	14860290	16040	16040	16040	16040	0
651	20230615	094500	14860290	16040	16040	16040	16040	0
652	20230615	094400	14860290	16040	16040	16040	16040	0
653	20230615	094300	14860290	16040	16040	16040	16040	0
654	20230615	094200	14860290	16040	16040	16040	16040	0
655	20230615	094100	14860290	16040	16040	16040	16040	15
656	20230615	094000	14619690	16040	16040	16040	16040	0
657	20230615	093900	14619690	16040	16040	16040	16040	0
658	20230615	093800	14619690	16040	16040	16040	16040	0
659	20230615	093700	14619690	16040	16040	16040	16040	2
660	20230615	093600	14587610	16040	16040	16040	16040	0
661	20230615	093500	14587610	16040	16050	16050	16040	208
662	20230615	093400	11249510	16050	16050	16050	16050	2
663	20230615	093300	11217410	16050	16050	16050	16050	1
664	20230615	093200	11201360	16050	15970	16050	15970	14
665	20230615	093100	10976750	15920	15970	15970	15920	10
666	20230615	093000	10817100	15970	15950	15970	15910	53
667	20230615	092900	9972350	15970	15970	15970	15970	1
668	20230615	092800	9956380	16060	16060	16060	16060	0
669	20230615	092700	9956380	16060	16060	16060	16060	0
670	20230615	092600	9956380	16060	16060	16060	16060	0
671	20230615	092500	9956380	16060	16060	16060	16060	0
672	20230615	092400	9956380	16060	16060	16060	16060	0
673	20230615	092300	9956380	16060	16060	16060	16060	0
674	20230615	092200	9956380	16060	16060	16060	16060	0
675	20230615	092100	9956380	16060	16060	16060	16060	1
676	20230615	092000	9940320	16070	16070	16070	16070	0
677	20230615	091900	9940320	16070	16070	16070	16070	0
678	20230615	091800	9940320	16070	16070	16070	16070	1
679	20230615	091700	9924250	16080	16080	16080	16080	0
680	20230615	091600	9924250	16080	16080	16080	16080	0
681	20230615	091500	9924250	16080	16080	16080	16080	0
682	20230615	091400	9924250	16080	16080	16080	16080	0
683	20230615	091300	9924250	16080	16080	16080	16080	0
684	20230615	091200	9924250	16080	16070	16080	16070	6
685	20230615	091100	9827820	16070	16070	16070	16070	2
686	20230615	091000	9795680	15960	15960	15960	15960	6
687	20230615	090900	9699920	16090	16090	16090	16090	0
688	20230615	090800	9699920	16090	16090	16090	16090	0
689	20230615	090700	9699920	16090	16090	16090	16090	0
690	20230615	090600	9699920	16090	16090	16090	16090	6
691	20230615	090500	9603380	15920	16100	16100	15920	8
692	20230615	090400	9475690	16110	16110	16110	16110	0
693	20230615	090300	9475690	16110	16110	16110	16110	0
694	20230615	090200	9475690	16110	16110	16110	16110	0
695	20230615	090100	9475690	16110	16110	16110	16110	12
696	20230615	090000	9282370	16110	15950	16150	15880	580