KissMeData/092130/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204300	70648830	15960	15960	15960	15960	519
3	20230616	204200	70648830	15960	15960	15960	15960	0
4	20230616	204100	70648830	15960	15960	15960	15960	0
5	20230616	204000	70648830	15960	15960	15960	15960	0
6	20230616	203900	70648830	15960	15960	15960	15960	0
7	20230616	203800	70648830	15960	15960	15960	15960	0
8	20230616	203700	70648830	15960	15960	15960	15960	0
9	20230616	203600	70648830	15960	15960	15960	15960	0
10	20230616	203500	70648830	15960	15960	15960	15960	0
11	20230616	203400	70648830	15960	15960	15960	15960	0
12	20230616	203300	70648830	15960	15960	15960	15960	0
13	20230616	203200	70648830	15960	15960	15960	15960	0
14	20230616	203100	70648830	15960	15960	15960	15960	0
15	20230616	203000	70648830	15960	15960	15960	15960	0
16	20230616	202900	70648830	15960	15960	15960	15960	0
17	20230616	202800	70648830	15960	15960	15960	15960	0
18	20230616	202700	70648830	15960	15960	15960	15960	0
19	20230616	202600	70648830	15960	15960	15960	15960	0
20	20230616	202500	70648830	15960	15960	15960	15960	0
21	20230616	202400	70648830	15960	15960	15960	15960	0
22	20230616	202300	70648830	15960	15960	15960	15960	0
23	20230616	202200	70648830	15960	15960	15960	15960	0
24	20230616	202100	70648830	15960	15960	15960	15960	0
25	20230616	202000	70648830	15960	15960	15960	15960	0
26	20230616	201900	70648830	15960	15960	15960	15960	0
27	20230616	201800	70648830	15960	15960	15960	15960	0
28	20230616	201700	70648830	15960	15960	15960	15960	0
29	20230616	201600	70648830	15960	15960	15960	15960	0
30	20230616	201500	70648830	15960	15960	15960	15960	0
31	20230616	201400	70648830	15960	15960	15960	15960	0
32	20230616	201300	70648830	15960	15960	15960	15960	519
33	20230616	201200	70648830	15960	15960	15960	15960	0
34	20230616	201100	70648830	15960	15960	15960	15960	0
35	20230616	201000	70648830	15960	15960	15960	15960	0
36	20230616	200900	70648830	15960	15960	15960	15960	0
37	20230616	200800	70648830	15960	15960	15960	15960	0
38	20230616	200700	70648830	15960	15960	15960	15960	0
39	20230616	200600	70648830	15960	15960	15960	15960	0
40	20230616	200500	70648830	15960	15960	15960	15960	0
41	20230616	200400	70648830	15960	15960	15960	15960	0
42	20230616	200300	70648830	15960	15960	15960	15960	0
43	20230616	200200	70648830	15960	15960	15960	15960	0
44	20230616	200100	70648830	15960	15960	15960	15960	0
45	20230616	200000	70648830	15960	15960	15960	15960	0
46	20230616	195900	70648830	15960	15960	15960	15960	0
47	20230616	195800	70648830	15960	15960	15960	15960	0
48	20230616	195700	70648830	15960	15960	15960	15960	0
49	20230616	195600	70648830	15960	15960	15960	15960	0
50	20230616	195500	70648830	15960	15960	15960	15960	0
51	20230616	195400	70648830	15960	15960	15960	15960	0
52	20230616	195300	70648830	15960	15960	15960	15960	0
53	20230616	195200	70648830	15960	15960	15960	15960	0
54	20230616	195100	70648830	15960	15960	15960	15960	0
55	20230616	195000	70648830	15960	15960	15960	15960	0
56	20230616	194900	70648830	15960	15960	15960	15960	0
57	20230616	194800	70648830	15960	15960	15960	15960	0
58	20230616	194700	70648830	15960	15960	15960	15960	0
59	20230616	194600	70648830	15960	15960	15960	15960	0
60	20230616	194500	70648830	15960	15960	15960	15960	0
61	20230616	194400	70648830	15960	15960	15960	15960	0
62	20230616	194300	70648830	15960	15960	15960	15960	519
63	20230616	194200	70648830	15960	15960	15960	15960	0
64	20230616	194100	70648830	15960	15960	15960	15960	0
65	20230616	194000	70648830	15960	15960	15960	15960	0
66	20230616	193900	70648830	15960	15960	15960	15960	0
67	20230616	193800	70648830	15960	15960	15960	15960	0
68	20230616	193700	70648830	15960	15960	15960	15960	0
69	20230616	193600	70648830	15960	15960	15960	15960	0
70	20230616	193500	70648830	15960	15960	15960	15960	0
71	20230616	193400	70648830	15960	15960	15960	15960	0
72	20230616	193300	70648830	15960	15960	15960	15960	0
73	20230616	193200	70648830	15960	15960	15960	15960	0
74	20230616	193100	70648830	15960	15960	15960	15960	0
75	20230616	193000	70648830	15960	15960	15960	15960	0
76	20230616	192900	70648830	15960	15960	15960	15960	0
77	20230616	192800	70648830	15960	15960	15960	15960	0
78	20230616	192700	70648830	15960	15960	15960	15960	0
79	20230616	192600	70648830	15960	15960	15960	15960	0
80	20230616	192500	70648830	15960	15960	15960	15960	0
81	20230616	192400	70648830	15960	15960	15960	15960	0
82	20230616	192300	70648830	15960	15960	15960	15960	0
83	20230616	192200	70648830	15960	15960	15960	15960	0
84	20230616	192100	70648830	15960	15960	15960	15960	0
85	20230616	192000	70648830	15960	15960	15960	15960	0
86	20230616	191900	70648830	15960	15960	15960	15960	0
87	20230616	191800	70648830	15960	15960	15960	15960	0
88	20230616	191700	70648830	15960	15960	15960	15960	0
89	20230616	191600	70648830	15960	15960	15960	15960	0
90	20230616	191500	70648830	15960	15960	15960	15960	0
91	20230616	191400	70648830	15960	15960	15960	15960	0
92	20230616	191300	70648830	15960	15960	15960	15960	519
93	20230616	191200	70648830	15960	15960	15960	15960	0
94	20230616	191100	70648830	15960	15960	15960	15960	0
95	20230616	191000	70648830	15960	15960	15960	15960	0
96	20230616	190900	70648830	15960	15960	15960	15960	0
97	20230616	190800	70648830	15960	15960	15960	15960	0
98	20230616	190700	70648830	15960	15960	15960	15960	0
99	20230616	190600	70648830	15960	15960	15960	15960	0
100	20230616	190500	70648830	15960	15960	15960	15960	0
101	20230616	190400	70648830	15960	15960	15960	15960	0
102	20230616	190300	70648830	15960	15960	15960	15960	0
103	20230616	190200	70648830	15960	15960	15960	15960	0
104	20230616	190100	70648830	15960	15960	15960	15960	0
105	20230616	190000	70648830	15960	15960	15960	15960	0
106	20230616	185900	70648830	15960	15960	15960	15960	0
107	20230616	185800	70648830	15960	15960	15960	15960	0
108	20230616	185700	70648830	15960	15960	15960	15960	0
109	20230616	185600	70648830	15960	15960	15960	15960	0
110	20230616	185500	70648830	15960	15960	15960	15960	0
111	20230616	185400	70648830	15960	15960	15960	15960	0
112	20230616	185300	70648830	15960	15960	15960	15960	0
113	20230616	185200	70648830	15960	15960	15960	15960	0
114	20230616	185100	70648830	15960	15960	15960	15960	0
115	20230616	185000	70648830	15960	15960	15960	15960	0
116	20230616	184900	70648830	15960	15960	15960	15960	0
117	20230616	184800	70648830	15960	15960	15960	15960	0
118	20230616	184700	70648830	15960	15960	15960	15960	0
119	20230616	184600	70648830	15960	15960	15960	15960	0
120	20230616	184500	70648830	15960	15960	15960	15960	0
121	20230616	184400	70648830	15960	15960	15960	15960	0
122	20230616	184300	70648830	15960	15960	15960	15960	519
123	20230616	184200	70648830	15960	15960	15960	15960	0
124	20230616	184100	70648830	15960	15960	15960	15960	0
125	20230616	184000	70648830	15960	15960	15960	15960	0
126	20230616	183900	70648830	15960	15960	15960	15960	0
127	20230616	183800	70648830	15960	15960	15960	15960	0
128	20230616	183700	70648830	15960	15960	15960	15960	0
129	20230616	183600	70648830	15960	15960	15960	15960	0
130	20230616	183500	70648830	15960	15960	15960	15960	0
131	20230616	183400	70648830	15960	15960	15960	15960	0
132	20230616	183300	70648830	15960	15960	15960	15960	0
133	20230616	183200	70648830	15960	15960	15960	15960	0
134	20230616	183100	70648830	15960	15960	15960	15960	0
135	20230616	183000	70648830	15960	15960	15960	15960	0
136	20230616	182900	70648830	15960	15960	15960	15960	0
137	20230616	182800	70648830	15960	15960	15960	15960	0
138	20230616	182700	70648830	15960	15960	15960	15960	0
139	20230616	182600	70648830	15960	15960	15960	15960	0
140	20230616	182500	70648830	15960	15960	15960	15960	0
141	20230616	182400	70648830	15960	15960	15960	15960	0
142	20230616	182300	70648830	15960	15960	15960	15960	0
143	20230616	182200	70648830	15960	15960	15960	15960	0
144	20230616	182100	70648830	15960	15960	15960	15960	0
145	20230616	182000	70648830	15960	15960	15960	15960	0
146	20230616	181900	70648830	15960	15960	15960	15960	0
147	20230616	181800	70648830	15960	15960	15960	15960	0
148	20230616	181700	70648830	15960	15960	15960	15960	0
149	20230616	181600	70648830	15960	15960	15960	15960	0
150	20230616	181500	70648830	15960	15960	15960	15960	0
151	20230616	181400	70648830	15960	15960	15960	15960	0
152	20230616	181300	70648830	15960	15960	15960	15960	519
153	20230616	181200	70648830	15960	15960	15960	15960	0
154	20230616	181100	70648830	15960	15960	15960	15960	0
155	20230616	181000	70648830	15960	15960	15960	15960	0
156	20230616	180900	70648830	15960	15960	15960	15960	0
157	20230616	180800	70648830	15960	15960	15960	15960	0
158	20230616	180700	70648830	15960	15960	15960	15960	0
159	20230616	180600	70648830	15960	15960	15960	15960	0
160	20230616	180500	70648830	15960	15960	15960	15960	0
161	20230616	180400	70648830	15960	15960	15960	15960	0
162	20230616	180300	70648830	15960	15960	15960	15960	0
163	20230616	180200	70648830	15960	15960	15960	15960	0
164	20230616	180100	70648830	15960	15960	15960	15960	0
165	20230616	180000	70648830	15960	15960	15960	15960	0
166	20230616	175900	70648830	15960	15960	15960	15960	0
167	20230616	175800	70648830	15960	15960	15960	15960	0
168	20230616	175700	70648830	15960	15960	15960	15960	0
169	20230616	175600	70648830	15960	15960	15960	15960	0
170	20230616	175500	70648830	15960	15960	15960	15960	0
171	20230616	175400	70648830	15960	15960	15960	15960	0
172	20230616	175300	70648830	15960	15960	15960	15960	0
173	20230616	175200	70648830	15960	15960	15960	15960	0
174	20230616	175100	70648830	15960	15960	15960	15960	0
175	20230616	175000	70648830	15960	15960	15960	15960	0
176	20230616	174900	70648830	15960	15960	15960	15960	0
177	20230616	174800	70648830	15960	15960	15960	15960	0
178	20230616	174700	70648830	15960	15960	15960	15960	0
179	20230616	174600	70648830	15960	15960	15960	15960	0
180	20230616	174500	70648830	15960	15960	15960	15960	0
181	20230616	174400	70648830	15960	15960	15960	15960	0
182	20230616	174300	70648830	15960	15960	15960	15960	519
183	20230616	174200	70648830	15960	15960	15960	15960	0
184	20230616	174100	70648830	15960	15960	15960	15960	0
185	20230616	174000	70648830	15960	15960	15960	15960	0
186	20230616	173900	70648830	15960	15960	15960	15960	0
187	20230616	173800	70648830	15960	15960	15960	15960	0
188	20230616	173700	70648830	15960	15960	15960	15960	0
189	20230616	173600	70648830	15960	15960	15960	15960	0
190	20230616	173500	70648830	15960	15960	15960	15960	0
191	20230616	173400	70648830	15960	15960	15960	15960	0
192	20230616	173300	70648830	15960	15960	15960	15960	0
193	20230616	173200	70648830	15960	15960	15960	15960	0
194	20230616	173100	70648830	15960	15960	15960	15960	0
195	20230616	173000	70648830	15960	15960	15960	15960	0
196	20230616	172900	70648830	15960	15960	15960	15960	0
197	20230616	172800	70648830	15960	15960	15960	15960	0
198	20230616	172700	70648830	15960	15960	15960	15960	0
199	20230616	172600	70648830	15960	15960	15960	15960	0
200	20230616	172500	70648830	15960	15960	15960	15960	0
201	20230616	172400	70648830	15960	15960	15960	15960	0
202	20230616	172300	70648830	15960	15960	15960	15960	0
203	20230616	172200	70648830	15960	15960	15960	15960	0
204	20230616	172100	70648830	15960	15960	15960	15960	0
205	20230616	172000	70648830	15960	15960	15960	15960	0
206	20230616	171900	70648830	15960	15960	15960	15960	0
207	20230616	171800	70648830	15960	15960	15960	15960	0
208	20230616	171700	70648830	15960	15960	15960	15960	0
209	20230616	171600	70648830	15960	15960	15960	15960	0
210	20230616	171500	70648830	15960	15960	15960	15960	0
211	20230616	171400	70648830	15960	15960	15960	15960	0
212	20230616	171300	70648830	15960	15960	15960	15960	519
213	20230616	171200	70648830	15960	15960	15960	15960	0
214	20230616	171100	70648830	15960	15960	15960	15960	0
215	20230616	171000	70648830	15960	15960	15960	15960	0
216	20230616	170900	70648830	15960	15960	15960	15960	0
217	20230616	170800	70648830	15960	15960	15960	15960	0
218	20230616	170700	70648830	15960	15960	15960	15960	0
219	20230616	170600	70648830	15960	15960	15960	15960	0
220	20230616	170500	70648830	15960	15960	15960	15960	0
221	20230616	170400	70648830	15960	15960	15960	15960	0
222	20230616	170300	70648830	15960	15960	15960	15960	0
223	20230616	170200	70648830	15960	15960	15960	15960	0
224	20230616	170100	70648830	15960	15960	15960	15960	0
225	20230616	170000	70648830	15960	15960	15960	15960	0
226	20230616	165900	70648830	15960	15960	15960	15960	0
227	20230616	165800	70648830	15960	15960	15960	15960	0
228	20230616	165700	70648830	15960	15960	15960	15960	0
229	20230616	165600	70648830	15960	15960	15960	15960	0
230	20230616	165500	70648830	15960	15960	15960	15960	0
231	20230616	165400	70648830	15960	15960	15960	15960	0
232	20230616	165300	70648830	15960	15960	15960	15960	0
233	20230616	165200	70648830	15960	15960	15960	15960	0
234	20230616	165100	70648830	15960	15960	15960	15960	0
235	20230616	165000	70648830	15960	15960	15960	15960	0
236	20230616	164900	70648830	15960	15960	15960	15960	0
237	20230616	164800	70648830	15960	15960	15960	15960	0
238	20230616	164700	70648830	15960	15960	15960	15960	0
239	20230616	164600	70648830	15960	15960	15960	15960	0
240	20230616	164500	70648830	15960	15960	15960	15960	0
241	20230616	164400	70648830	15960	15960	15960	15960	0
242	20230616	164300	70648830	15960	15960	15960	15960	519
243	20230616	164200	70648830	15960	15960	15960	15960	0
244	20230616	164100	70648830	15960	15960	15960	15960	0
245	20230616	164000	70648830	15960	15960	15960	15960	0
246	20230616	163900	70648830	15960	15960	15960	15960	0
247	20230616	163800	70648830	15960	15960	15960	15960	0
248	20230616	163700	70648830	15960	15960	15960	15960	0
249	20230616	163600	70648830	15960	15960	15960	15960	0
250	20230616	163500	70648830	15960	15960	15960	15960	0
251	20230616	163400	70648830	15960	15960	15960	15960	0
252	20230616	163300	70648830	15960	15960	15960	15960	0
253	20230616	163200	70648830	15960	15960	15960	15960	0
254	20230616	163100	70648830	15960	15960	15960	15960	0
255	20230616	163000	70648830	15960	15960	15960	15960	0
256	20230616	162900	70648830	15960	15960	15960	15960	0
257	20230616	162800	70648830	15960	15960	15960	15960	0
258	20230616	162700	70648830	15960	15960	15960	15960	0
259	20230616	162600	70648830	15960	15960	15960	15960	0
260	20230616	162500	70648830	15960	15960	15960	15960	0
261	20230616	162400	70648830	15960	15960	15960	15960	0
262	20230616	162300	70648830	15960	15960	15960	15960	0
263	20230616	162200	70648830	15960	15960	15960	15960	0
264	20230616	162100	70648830	15960	15960	15960	15960	0
265	20230616	162000	70648830	15960	15960	15960	15960	0
266	20230616	161900	70648830	15960	15960	15960	15960	0
267	20230616	161800	70648830	15960	15960	15960	15960	0
268	20230616	161700	70648830	15960	15960	15960	15960	0
269	20230616	161600	70648830	15960	15960	15960	15960	0
270	20230616	161500	70648830	15960	15960	15960	15960	0
271	20230616	161400	70648830	15960	15960	15960	15960	0
272	20230616	161300	70648830	15960	15960	15960	15960	519
273	20230616	161200	70648830	15960	15960	15960	15960	0
274	20230616	161100	70648830	15960	15960	15960	15960	0
275	20230616	161000	70648830	15960	15960	15960	15960	0
276	20230616	160900	70648830	15960	15960	15960	15960	0
277	20230616	160800	70648830	15960	15960	15960	15960	0
278	20230616	160700	70648830	15960	15960	15960	15960	0
279	20230616	160600	70648830	15960	15960	15960	15960	0
280	20230616	160500	70648830	15960	15960	15960	15960	0
281	20230616	160400	70648830	15960	15960	15960	15960	0
282	20230616	160300	70648830	15960	15960	15960	15960	0
283	20230616	160200	70648830	15960	15960	15960	15960	0
284	20230616	160100	70648830	15960	15960	15960	15960	0
285	20230616	160000	70648830	15960	15960	15960	15960	0
286	20230616	155900	70648830	15960	15960	15960	15960	0
287	20230616	155800	70648830	15960	15960	15960	15960	0
288	20230616	155700	70648830	15960	15960	15960	15960	0
289	20230616	155600	70648830	15960	15960	15960	15960	0
290	20230616	155500	70648830	15960	15960	15960	15960	0
291	20230616	155400	70648830	15960	15960	15960	15960	0
292	20230616	155300	70648830	15960	15960	15960	15960	0
293	20230616	155200	70648830	15960	15960	15960	15960	0
294	20230616	155100	70648830	15960	15960	15960	15960	0
295	20230616	155000	70648830	15960	15960	15960	15960	0
296	20230616	154900	70648830	15960	15960	15960	15960	0
297	20230616	154800	70648830	15960	15960	15960	15960	0
298	20230616	154700	70648830	15960	15960	15960	15960	0
299	20230616	154600	70648830	15960	15960	15960	15960	0
300	20230616	154500	70648830	15960	15960	15960	15960	0
301	20230616	154400	70648830	15960	15960	15960	15960	0
302	20230616	154300	70648830	15960	15960	15960	15960	519
303	20230616	154200	70648830	15960	15960	15960	15960	0
304	20230616	154100	70648830	15960	15960	15960	15960	0
305	20230616	154000	70648830	15960	15960	15960	15960	0
306	20230616	153900	70648830	15960	15960	15960	15960	0
307	20230616	153800	70648830	15960	15960	15960	15960	0
308	20230616	153700	70648830	15960	15960	15960	15960	0
309	20230616	153600	70648830	15960	15960	15960	15960	0
310	20230616	153500	70648830	15960	15960	15960	15960	0
311	20230616	153400	70648830	15960	15960	15960	15960	0
312	20230616	153300	70648830	15960	15960	15960	15960	0
313	20230616	153200	70648830	15960	15960	15960	15960	0
314	20230616	153100	70648830	15960	15960	15960	15960	0
315	20230616	153000	70648830	15960	15960	15960	15960	519
316	20230616	152900	62365590	15960	15960	15960	15960	0
317	20230616	152800	62365590	15960	15960	15960	15960	0
318	20230616	152700	62365590	15960	15960	15960	15960	0
319	20230616	152600	62365590	15960	15960	15960	15960	0
320	20230616	152500	62365590	15960	15960	15960	15960	0
321	20230616	152400	62365590	15960	15960	15960	15960	0
322	20230616	152300	62365590	15960	15960	15960	15960	0
323	20230616	152200	62365590	15960	15960	15960	15960	0
324	20230616	152100	62365590	15960	15960	15960	15960	0
325	20230616	152000	62365590	15960	15960	15960	15960	0
326	20230616	151900	62365590	15960	15970	15970	15960	94
327	20230616	151800	60865340	15970	15970	15970	15970	0
328	20230616	151700	60865340	15970	15970	15970	15970	0
329	20230616	151600	60865340	15970	15970	15970	15970	0
330	20230616	151500	60865340	15970	15980	15980	15970	207
331	20230616	151400	57559370	15980	15980	15980	15980	0
332	20230616	151300	57559370	15980	15980	15980	15980	0
333	20230616	151200	57559370	15980	15980	15980	15980	0
334	20230616	151100	57559370	15980	15980	15980	15980	0
335	20230616	151000	57559370	15980	15980	15980	15980	0
336	20230616	150900	57559370	15980	15980	15980	15980	0
337	20230616	150800	57559370	15980	15980	15980	15980	1
338	20230616	150700	57543390	15990	15990	15990	15990	10
339	20230616	150600	57383490	15990	15990	15990	15990	0
340	20230616	150500	57383490	15990	15990	15990	15990	0
341	20230616	150400	57383490	15990	15990	15990	15990	9
342	20230616	150300	57239580	15980	15980	15980	15980	0
343	20230616	150200	57239580	15980	15980	15980	15980	0
344	20230616	150100	57239580	15980	15990	15990	15980	31
345	20230616	150000	56743900	15980	15980	15980	15980	11
346	20230616	145900	56568120	15980	15990	15990	15980	111
347	20230616	145800	54794280	15990	15990	15990	15990	0
348	20230616	145700	54794280	15990	15990	15990	15990	0
349	20230616	145600	54794280	15990	15990	15990	15990	4
350	20230616	145500	54730320	16000	16000	16000	16000	0
351	20230616	145400	54730320	16000	16000	16000	16000	134
352	20230616	145300	52586320	16000	16000	16000	16000	0
353	20230616	145200	52586320	16000	16000	16000	16000	2
354	20230616	145100	52554320	16000	16000	16000	16000	6
355	20230616	145000	52458320	16000	16000	16000	16000	0
356	20230616	144900	52458320	16000	16000	16000	16000	1
357	20230616	144800	52442320	15990	15990	15990	15990	0
358	20230616	144700	52442320	15990	15990	15990	15990	0
359	20230616	144600	52442320	15990	15990	15990	15990	0
360	20230616	144500	52442320	15990	15990	15990	15990	0
361	20230616	144400	52442320	15990	15990	15990	15990	0
362	20230616	144300	52442320	15990	15990	15990	15990	13
363	20230616	144200	52234450	15990	15990	15990	15990	43
364	20230616	144100	51546880	15990	15990	15990	15990	0
365	20230616	144000	51546880	15990	15990	15990	15990	1
366	20230616	143900	51530890	15990	15990	15990	15990	0
367	20230616	143800	51530890	15990	15990	15990	15990	0
368	20230616	143700	51530890	15990	15990	15990	15990	0
369	20230616	143600	51530890	15990	15990	15990	15990	0
370	20230616	143500	51530890	15990	15990	15990	15990	10
371	20230616	143400	51370990	16000	16000	16000	16000	1
372	20230616	143300	51354990	15990	15990	15990	15990	0
373	20230616	143200	51354990	15990	15990	15990	15990	0
374	20230616	143100	51354990	15990	15990	15990	15990	0
375	20230616	143000	51354990	15990	15990	15990	15990	0
376	20230616	142900	51354990	15990	15990	15990	15990	0
377	20230616	142800	51354990	15990	15990	15990	15990	0
378	20230616	142700	51354990	15990	15990	15990	15990	5
379	20230616	142600	51275040	16000	16000	16000	16000	0
380	20230616	142500	51275040	16000	16000	16000	16000	10
381	20230616	142400	51115040	16000	16000	16000	16000	1
382	20230616	142300	51099040	16000	16000	16000	16000	0
383	20230616	142200	51099040	16000	16000	16000	16000	0
384	20230616	142100	51099040	16000	16000	16000	16000	0
385	20230616	142000	51099040	16000	16000	16000	16000	0
386	20230616	141900	51099040	16000	16000	16000	16000	5
387	20230616	141800	51019040	15960	15960	15960	15960	0
388	20230616	141700	51019040	15960	15960	15960	15960	0
389	20230616	141600	51019040	15960	15960	15960	15960	0
390	20230616	141500	51019040	15960	15960	15960	15960	0
391	20230616	141400	51019040	15960	15960	15960	15960	0
392	20230616	141300	51019040	15960	15960	15960	15960	0
393	20230616	141200	51019040	15960	15960	15960	15960	0
394	20230616	141100	51019040	15960	15960	15960	15960	0
395	20230616	141000	51019040	15960	15960	15960	15960	0
396	20230616	140900	51019040	15960	15960	15960	15960	0
397	20230616	140800	51019040	15960	15960	15960	15960	0
398	20230616	140700	51019040	15960	15960	15960	15960	0
399	20230616	140600	51019040	15960	15960	15960	15960	0
400	20230616	140500	51019040	15960	15960	15960	15960	0
401	20230616	140400	51019040	15960	15960	15960	15960	0
402	20230616	140300	51019040	15960	15960	15960	15960	0
403	20230616	140200	51019040	15960	15960	15960	15960	0
404	20230616	140100	51019040	15960	15960	15960	15960	0
405	20230616	140000	51019040	15960	15960	15960	15960	0
406	20230616	135900	51019040	15960	15960	15960	15960	1
407	20230616	135800	51003080	16000	16000	16000	16000	0
408	20230616	135700	51003080	16000	16000	16000	16000	1
409	20230616	135600	50987080	16000	16000	16000	16000	1
410	20230616	135500	50971080	15960	15960	15960	15960	0
411	20230616	135400	50971080	15960	15960	15960	15960	0
412	20230616	135300	50971080	15960	15960	15960	15960	0
413	20230616	135200	50971080	15960	15960	15960	15960	0
414	20230616	135100	50971080	15960	15960	15960	15960	0
415	20230616	135000	50971080	15960	15960	15960	15960	2
416	20230616	134900	50939160	15960	15960	15960	15960	0
417	20230616	134800	50939160	15960	15960	15960	15960	0
418	20230616	134700	50939160	15960	15960	15960	15960	0
419	20230616	134600	50939160	15960	15960	15960	15960	0
420	20230616	134500	50939160	15960	15960	15960	15960	0
421	20230616	134400	50939160	15960	15960	15960	15960	0
422	20230616	134300	50939160	15960	15960	15960	15960	0
423	20230616	134200	50939160	15960	15960	15960	15960	0
424	20230616	134100	50939160	15960	15960	15960	15960	0
425	20230616	134000	50939160	15960	15960	15960	15960	0
426	20230616	133900	50939160	15960	15960	15960	15960	0
427	20230616	133800	50939160	15960	15960	15960	15960	0
428	20230616	133700	50939160	15960	15960	15960	15960	0
429	20230616	133600	50939160	15960	15960	15960	15960	0
430	20230616	133500	50939160	15960	15960	15960	15960	0
431	20230616	133400	50939160	15960	15960	15960	15960	0
432	20230616	133300	50939160	15960	15960	15960	15960	0
433	20230616	133200	50939160	15960	15960	15960	15960	5
434	20230616	133100	50859360	15960	15960	15960	15960	0
435	20230616	133000	50859360	15960	15960	15960	15960	4
436	20230616	132900	50795520	15960	15960	15960	15960	0
437	20230616	132800	50795520	15960	15960	15960	15960	0
438	20230616	132700	50795520	15960	15960	15960	15960	0
439	20230616	132600	50795520	15960	15960	15960	15960	0
440	20230616	132500	50795520	15960	15960	15960	15960	0
441	20230616	132400	50795520	15960	15960	15960	15960	0
442	20230616	132300	50795520	15960	15960	15960	15960	0
443	20230616	132200	50795520	15960	15960	15960	15960	0
444	20230616	132100	50795520	15960	15960	15960	15960	0
445	20230616	132000	50795520	15960	15960	15960	15960	0
446	20230616	131900	50795520	15960	15960	15960	15960	0
447	20230616	131800	50795520	15960	15960	15960	15960	0
448	20230616	131700	50795520	15960	15960	15960	15960	0
449	20230616	131600	50795520	15960	15960	15960	15960	0
450	20230616	131500	50795520	15960	15960	15960	15960	0
451	20230616	131400	50795520	15960	15960	15960	15960	0
452	20230616	131300	50795520	15960	15960	15960	15960	0
453	20230616	131200	50795520	15960	15960	15960	15960	0
454	20230616	131100	50795520	15960	15970	16000	15960	103
455	20230616	131000	49148520	15960	15960	15960	15960	16
456	20230616	130900	48893160	15980	15980	15980	15980	0
457	20230616	130800	48893160	15980	15980	15980	15980	0
458	20230616	130700	48893160	15980	15980	15980	15980	0
459	20230616	130600	48893160	15980	15980	15980	15980	10
460	20230616	130500	48733360	15960	15960	15960	15960	0
461	20230616	130400	48733360	15960	15960	15960	15960	0
462	20230616	130300	48733360	15960	15960	15960	15960	0
463	20230616	130200	48733360	15960	15960	15960	15960	0
464	20230616	130100	48733360	15960	15960	15960	15960	0
465	20230616	130000	48733360	15960	15960	15960	15960	4
466	20230616	125900	48669520	15960	15960	15960	15960	105
467	20230616	125800	46993720	15960	15960	15960	15960	0
468	20230616	125700	46993720	15960	15960	15960	15960	0
469	20230616	125600	46993720	15960	15960	15960	15960	0
470	20230616	125500	46993720	15960	15960	15960	15960	0
471	20230616	125400	46993720	15960	15960	15960	15960	0
472	20230616	125300	46993720	15960	15960	15960	15960	0
473	20230616	125200	46993720	15960	15960	15960	15960	0
474	20230616	125100	46993720	15960	15960	15960	15960	0
475	20230616	125000	46993720	15960	15960	15960	15960	0
476	20230616	124900	46993720	15960	15960	15960	15960	30
477	20230616	124800	46514920	15960	15960	15960	15960	0
478	20230616	124700	46514920	15960	15960	15960	15960	0
479	20230616	124600	46514920	15960	15960	15960	15960	0
480	20230616	124500	46514920	15960	15960	15960	15960	0
481	20230616	124400	46514920	15960	15960	15960	15960	0
482	20230616	124300	46514920	15960	15960	15960	15960	0
483	20230616	124200	46514920	15960	15960	15960	15960	0
484	20230616	124100	46514920	15960	15960	15960	15960	0
485	20230616	124000	46514920	15960	15960	15960	15960	0
486	20230616	123900	46514920	15960	15960	15960	15960	0
487	20230616	123800	46514920	15960	15960	15960	15960	1
488	20230616	123700	46498960	15960	15960	15960	15960	51
489	20230616	123600	45685000	15960	15960	15960	15960	4
490	20230616	123500	45621160	15990	15960	15990	15960	90
491	20230616	123400	44183470	15990	15990	15990	15990	1
492	20230616	123300	44167480	15990	15990	15990	15990	0
493	20230616	123200	44167480	15990	15990	15990	15990	0
494	20230616	123100	44167480	15990	15990	15990	15990	1
495	20230616	123000	44151490	15960	15960	15960	15960	8
496	20230616	122900	44023810	16000	16000	16000	16000	0
497	20230616	122800	44023810	16000	16000	16000	16000	33
498	20230616	122700	43495810	16000	16000	16000	16000	17
499	20230616	122600	43223810	16000	15980	16000	15960	17
500	20230616	122500	42952210	16000	15990	16000	15990	620
501	20230616	122400	33034430	15980	15980	15980	15980	0
502	20230616	122300	33034430	15980	15980	15980	15980	0
503	20230616	122200	33034430	15980	15980	15980	15980	0
504	20230616	122100	33034430	15980	15980	15980	15980	0
505	20230616	122000	33034430	15980	15980	15980	15980	0
506	20230616	121900	33034430	15980	15980	15980	15980	0
507	20230616	121800	33034430	15980	15980	15980	15980	0
508	20230616	121700	33034430	15980	15980	15980	15980	0
509	20230616	121600	33034430	15980	15980	15980	15980	0
510	20230616	121500	33034430	15980	15980	15980	15980	0
511	20230616	121400	33034430	15980	15980	15980	15980	5
512	20230616	121300	32954530	15980	15980	15980	15980	0
513	20230616	121200	32954530	15980	15980	15980	15980	0
514	20230616	121100	32954530	15980	15980	15980	15980	0
515	20230616	121000	32954530	15980	15980	15980	15980	1
516	20230616	120900	32938550	15980	15970	15980	15970	33
517	20230616	120800	32411290	15960	15960	15960	15960	0
518	20230616	120700	32411290	15960	15960	15960	15960	47
519	20230616	120600	31661170	15950	15950	15950	15950	0
520	20230616	120500	31661170	15950	15950	15950	15950	0
521	20230616	120400	31661170	15950	15950	15950	15950	0
522	20230616	120300	31661170	15950	15950	15950	15950	0
523	20230616	120200	31661170	15950	15950	15950	15950	0
524	20230616	120100	31661170	15950	15950	15950	15950	0
525	20230616	120000	31661170	15950	15950	15950	15950	2
526	20230616	115900	31629270	15960	15960	15960	15960	0
527	20230616	115800	31629270	15960	15960	15960	15960	11
528	20230616	115700	31453710	15960	15960	15960	15960	5
529	20230616	115600	31373910	15960	15960	15960	15960	0
530	20230616	115500	31373910	15960	15960	15960	15960	1
531	20230616	115400	31357950	15960	15960	15960	15960	0
532	20230616	115300	31357950	15960	15960	15960	15960	0
533	20230616	115200	31357950	15960	15960	15960	15960	0
534	20230616	115100	31357950	15960	15960	15960	15960	0
535	20230616	115000	31357950	15960	15960	15960	15960	0
536	20230616	114900	31357950	15960	15960	15960	15960	15
537	20230616	114800	31118550	15960	15960	15960	15960	0
538	20230616	114700	31118550	15960	15960	15960	15960	1
539	20230616	114600	31102590	15960	15960	15960	15960	23
540	20230616	114500	30735510	15960	15960	15960	15960	1
541	20230616	114400	30719550	15960	15950	15960	15950	4
542	20230616	114300	30655740	15960	15960	15960	15960	72
543	20230616	114200	29506620	15960	15960	15960	15960	0
544	20230616	114100	29506620	15960	15960	15960	15960	0
545	20230616	114000	29506620	15960	15960	15960	15960	0
546	20230616	113900	29506620	15960	15960	15960	15960	0
547	20230616	113800	29506620	15960	15960	15960	15960	0
548	20230616	113700	29506620	15960	15960	15960	15960	22
549	20230616	113600	29155500	15960	15970	15970	15960	70
550	20230616	113500	28037630	15970	15970	15970	15970	0
551	20230616	113400	28037630	15970	15970	15970	15970	0
552	20230616	113300	28037630	15970	15970	15970	15970	0
553	20230616	113200	28037630	15970	15970	15970	15970	0
554	20230616	113100	28037630	15970	15970	15970	15970	0
555	20230616	113000	28037630	15970	15970	15970	15970	0
556	20230616	112900	28037630	15970	15970	15970	15970	0
557	20230616	112800	28037630	15970	15970	15970	15970	0
558	20230616	112700	28037630	15970	15970	15970	15970	0
559	20230616	112600	28037630	15970	15970	15970	15970	25
560	20230616	112500	27638380	15970	15970	15970	15970	9
561	20230616	112400	27494650	15970	15970	15970	15970	20
562	20230616	112300	27175250	15970	15970	15970	15970	0
563	20230616	112200	27175250	15970	15970	15970	15970	0
564	20230616	112100	27175250	15970	15970	15970	15970	0
565	20230616	112000	27175250	15970	15970	15970	15970	0
566	20230616	111900	27175250	15970	15970	15970	15970	0
567	20230616	111800	27175250	15970	15970	15970	15970	1
568	20230616	111700	27159280	15970	15970	15970	15970	0
569	20230616	111600	27159280	15970	15970	15970	15970	1
570	20230616	111500	27143310	15970	15970	15970	15970	2
571	20230616	111400	27111370	15970	15970	15970	15970	0
572	20230616	111300	27111370	15970	15970	15970	15970	0
573	20230616	111200	27111370	15970	15970	15970	15970	1
574	20230616	111100	27095400	15970	15970	15970	15970	0
575	20230616	111000	27095400	15970	15970	15970	15970	0
576	20230616	110900	27095400	15970	15970	15970	15970	23
577	20230616	110800	26728090	15970	15970	15970	15970	0
578	20230616	110700	26728090	15970	15970	15970	15970	0
579	20230616	110600	26728090	15970	15970	15970	15970	1
580	20230616	110500	26712120	15970	15970	15970	15970	12
581	20230616	110400	26520480	15960	15960	15960	15960	0
582	20230616	110300	26520480	15960	15960	15960	15960	3
583	20230616	110200	26472600	15960	15960	15960	15960	42
584	20230616	110100	25802280	15960	15970	15970	15960	4
585	20230616	110000	25738430	15980	15980	15980	15980	0
586	20230616	105900	25738430	15980	15980	15980	15980	0
587	20230616	105800	25738430	15980	15980	15980	15980	0
588	20230616	105700	25738430	15980	15980	15980	15980	0
589	20230616	105600	25738430	15980	15980	15980	15980	0
590	20230616	105500	25738430	15980	15980	15980	15980	1
591	20230616	105400	25722450	15980	15980	15980	15980	2
592	20230616	105300	25690490	15960	15960	15960	15960	0
593	20230616	105200	25690490	15960	15960	15960	15960	0
594	20230616	105100	25690490	15960	15980	15980	15960	336
595	20230616	105000	20324160	15990	15990	15990	15990	1
596	20230616	104900	20308170	15980	15980	15980	15980	16
597	20230616	104800	20052490	15970	15970	15970	15970	0
598	20230616	104700	20052490	15970	15970	15970	15970	0
599	20230616	104600	20052490	15970	15970	15970	15970	0
600	20230616	104500	20052490	15970	15970	15970	15970	20
601	20230616	104400	19733090	15980	15980	15980	15980	1
602	20230616	104300	19717110	15970	15970	15970	15970	0
603	20230616	104200	19717110	15970	15970	15970	15970	0
604	20230616	104100	19717110	15970	15980	15980	15970	15
605	20230616	104000	19477540	15970	15970	15970	15970	0
606	20230616	103900	19477540	15970	15970	15970	15970	0
607	20230616	103800	19477540	15970	15970	15970	15970	0
608	20230616	103700	19477540	15970	15970	15970	15970	0
609	20230616	103600	19477540	15970	15970	15970	15970	0
610	20230616	103500	19477540	15970	15970	15970	15970	15
611	20230616	103400	19237990	15970	15970	15970	15970	0
612	20230616	103300	19237990	15970	15970	15970	15970	0
613	20230616	103200	19237990	15970	15980	15980	15970	8
614	20230616	103100	19110210	15970	15980	15980	15970	78
615	20230616	103000	17863810	15990	15990	15990	15990	0
616	20230616	102900	17863810	15990	15990	15990	15990	0
617	20230616	102800	17863810	15990	15990	15990	15990	1
618	20230616	102700	17847820	15990	15990	15990	15990	0
619	20230616	102600	17847820	15990	15990	15990	15990	0
620	20230616	102500	17847820	15990	15990	15990	15990	1
621	20230616	102400	17831830	15990	15990	15990	15990	0
622	20230616	102300	17831830	15990	15990	15990	15990	0
623	20230616	102200	17831830	15990	15990	15990	15990	2
624	20230616	102100	17799850	15990	15990	15990	15990	22
625	20230616	102000	17448070	15990	15990	15990	15990	2
626	20230616	101900	17416090	16000	16000	16000	16000	0
627	20230616	101800	17416090	16000	16000	16000	16000	0
628	20230616	101700	17416090	16000	16000	16000	16000	0
629	20230616	101600	17416090	16000	16000	16000	16000	1
630	20230616	101500	17400090	15990	15990	15990	15990	0
631	20230616	101400	17400090	15990	15990	15990	15990	0
632	20230616	101300	17400090	15990	15990	15990	15990	0
633	20230616	101200	17400090	15990	15990	15990	15990	0
634	20230616	101100	17400090	15990	15990	15990	15990	5
635	20230616	101000	17320140	15990	15990	15990	15990	1
636	20230616	100900	17304150	16000	16000	16000	15990	17
637	20230616	100800	17032190	16000	16000	16000	16000	0
638	20230616	100700	17032190	16000	16000	16000	16000	0
639	20230616	100600	17032190	16000	16000	16000	16000	15
640	20230616	100500	16792190	16000	16000	16000	16000	0
641	20230616	100400	16792190	16000	16000	16000	16000	0
642	20230616	100300	16792190	16000	16000	16000	16000	0
643	20230616	100200	16792190	16000	16000	16000	16000	1
644	20230616	100100	16776190	16000	16000	16000	16000	0
645	20230616	100000	16776190	16000	16000	16000	16000	2
646	20230616	095900	16744190	15990	15990	15990	15990	0
647	20230616	095800	16744190	15990	15990	15990	15990	0
648	20230616	095700	16744190	15990	15990	15990	15990	0
649	20230616	095600	16744190	15990	15990	15990	15990	0
650	20230616	095500	16744190	15990	15990	15990	15990	8
651	20230616	095400	16616270	16010	16010	16010	16010	0
652	20230616	095300	16616270	16010	16010	16010	16010	1
653	20230616	095200	16600260	15990	15990	15990	15990	0
654	20230616	095100	16600260	15990	15990	15990	15990	0
655	20230616	095000	16600260	15990	15980	15990	15980	16
656	20230616	094900	16344570	15980	15980	15980	15980	0
657	20230616	094800	16344570	15980	15980	15980	15980	1
658	20230616	094700	16328590	15980	15980	15980	15980	0
659	20230616	094600	16328590	15980	15980	15980	15980	3
660	20230616	094500	16280650	15980	15980	15980	15980	0
661	20230616	094400	16280650	15980	15990	15990	15970	104
662	20230616	094300	14618900	15990	16010	16010	15990	270
663	20230616	094200	10298750	16010	16010	16010	16010	0
664	20230616	094100	10298750	16010	16010	16010	16010	7
665	20230616	094000	10186680	16010	16010	16010	16010	1
666	20230616	093900	10170670	16010	16050	16050	16010	12
667	20230616	093800	9978510	16050	16050	16050	16050	26
668	20230616	093700	9561210	16060	16060	16060	16060	1
669	20230616	093600	9545150	16060	16060	16060	16050	22
670	20230616	093500	9191880	16060	16060	16060	16050	16
671	20230616	093400	8934950	16060	16060	16060	16050	13
672	20230616	093300	8726200	16060	16060	16060	16050	10
673	20230616	093200	8565630	16060	16050	16060	16050	6
674	20230616	093100	8469320	16060	16050	16060	16050	12
675	20230616	093000	8276640	16050	16040	16050	16040	163
676	20230616	092900	5660580	16010	16010	16010	16010	18
677	20230616	092800	5372400	16010	16010	16010	16010	0
678	20230616	092700	5372400	16010	16010	16010	16010	2
679	20230616	092600	5340380	16010	16010	16010	16010	0
680	20230616	092500	5340380	16010	16010	16010	16010	0
681	20230616	092400	5340380	16010	16010	16010	16010	0
682	20230616	092300	5340380	16010	16010	16010	16010	0
683	20230616	092200	5340380	16010	16040	16040	16010	9
684	20230616	092100	5196260	16010	16010	16040	16010	109
685	20230616	092000	3450900	16010	16010	16010	16010	2
686	20230616	091900	3418880	16010	16010	16010	16010	1
687	20230616	091800	3402870	16040	16040	16040	16040	0
688	20230616	091700	3402870	16040	16040	16040	16040	0
689	20230616	091600	3402870	16040	16040	16040	16040	0
690	20230616	091500	3402870	16040	16040	16040	16040	49
691	20230616	091400	2616910	16060	16060	16060	16060	0
692	20230616	091300	2616910	16060	16070	16070	16040	19
693	20230616	091200	2311990	16040	16040	16070	16040	7
694	20230616	091100	2199650	16040	16050	16070	16000	26
695	20230616	091000	1782620	16070	16050	16070	16050	18
696	20230616	090900	1493400	16000	16000	16000	16000	0
697	20230616	090800	1493400	16000	16090	16090	16000	78
698	20230616	090700	240000	16000	16000	16000	16000	0
699	20230616	090600	240000	16000	16000	16000	16000	0
700	20230616	090500	240000	16000	16000	16000	16000	0
701	20230616	090400	240000	16000	16000	16000	16000	0
702	20230616	090300	240000	16000	16000	16000	16000	0
703	20230616	090200	240000	16000	16000	16000	16000	0
704	20230616	090100	240000	16000	16000	16000	16000	0
705	20230616	090000	240000	16000	16000	16000	16000	15