KissMeData/092130/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	191200	22942980	15990	15990	15990	15990	73
3	20230620	191100	22942980	15990	15990	15990	15990	0
4	20230620	191000	22942980	15990	15990	15990	15990	0
5	20230620	190900	22942980	15990	15990	15990	15990	0
6	20230620	190800	22942980	15990	15990	15990	15990	0
7	20230620	190700	22942980	15990	15990	15990	15990	0
8	20230620	190600	22942980	15990	15990	15990	15990	0
9	20230620	190500	22942980	15990	15990	15990	15990	0
10	20230620	190400	22942980	15990	15990	15990	15990	0
11	20230620	190300	22942980	15990	15990	15990	15990	0
12	20230620	190200	22942980	15990	15990	15990	15990	0
13	20230620	190100	22942980	15990	15990	15990	15990	0
14	20230620	190000	22942980	15990	15990	15990	15990	0
15	20230620	185900	22942980	15990	15990	15990	15990	0
16	20230620	185800	22942980	15990	15990	15990	15990	0
17	20230620	185700	22942980	15990	15990	15990	15990	0
18	20230620	185600	22942980	15990	15990	15990	15990	0
19	20230620	185500	22942980	15990	15990	15990	15990	0
20	20230620	185400	22942980	15990	15990	15990	15990	0
21	20230620	185300	22942980	15990	15990	15990	15990	0
22	20230620	185200	22942980	15990	15990	15990	15990	0
23	20230620	185100	22942980	15990	15990	15990	15990	0
24	20230620	185000	22942980	15990	15990	15990	15990	0
25	20230620	184900	22942980	15990	15990	15990	15990	0
26	20230620	184800	22942980	15990	15990	15990	15990	0
27	20230620	184700	22942980	15990	15990	15990	15990	0
28	20230620	184600	22942980	15990	15990	15990	15990	0
29	20230620	184500	22942980	15990	15990	15990	15990	0
30	20230620	184400	22942980	15990	15990	15990	15990	0
31	20230620	184300	22942980	15990	15990	15990	15990	0
32	20230620	184200	22942980	15990	15990	15990	15990	73
33	20230620	184100	22942980	15990	15990	15990	15990	0
34	20230620	184000	22942980	15990	15990	15990	15990	0
35	20230620	183900	22942980	15990	15990	15990	15990	0
36	20230620	183800	22942980	15990	15990	15990	15990	0
37	20230620	183700	22942980	15990	15990	15990	15990	0
38	20230620	183600	22942980	15990	15990	15990	15990	0
39	20230620	183500	22942980	15990	15990	15990	15990	0
40	20230620	183400	22942980	15990	15990	15990	15990	0
41	20230620	183300	22942980	15990	15990	15990	15990	0
42	20230620	183200	22942980	15990	15990	15990	15990	0
43	20230620	183100	22942980	15990	15990	15990	15990	0
44	20230620	183000	22942980	15990	15990	15990	15990	0
45	20230620	182900	22942980	15990	15990	15990	15990	0
46	20230620	182800	22942980	15990	15990	15990	15990	0
47	20230620	182700	22942980	15990	15990	15990	15990	0
48	20230620	182600	22942980	15990	15990	15990	15990	0
49	20230620	182500	22942980	15990	15990	15990	15990	0
50	20230620	182400	22942980	15990	15990	15990	15990	0
51	20230620	182300	22942980	15990	15990	15990	15990	0
52	20230620	182200	22942980	15990	15990	15990	15990	0
53	20230620	182100	22942980	15990	15990	15990	15990	0
54	20230620	182000	22942980	15990	15990	15990	15990	0
55	20230620	181900	22942980	15990	15990	15990	15990	0
56	20230620	181800	22942980	15990	15990	15990	15990	0
57	20230620	181700	22942980	15990	15990	15990	15990	0
58	20230620	181600	22942980	15990	15990	15990	15990	0
59	20230620	181500	22942980	15990	15990	15990	15990	0
60	20230620	181400	22942980	15990	15990	15990	15990	0
61	20230620	181300	22942980	15990	15990	15990	15990	0
62	20230620	181200	22942980	15990	15990	15990	15990	73
63	20230620	181100	22942980	15990	15990	15990	15990	0
64	20230620	181000	22942980	15990	15990	15990	15990	0
65	20230620	180900	22942980	15990	15990	15990	15990	0
66	20230620	180800	22942980	15990	15990	15990	15990	0
67	20230620	180700	22942980	15990	15990	15990	15990	0
68	20230620	180600	22942980	15990	15990	15990	15990	0
69	20230620	180500	22942980	15990	15990	15990	15990	0
70	20230620	180400	22942980	15990	15990	15990	15990	0
71	20230620	180300	22942980	15990	15990	15990	15990	0
72	20230620	180200	22942980	15990	15990	15990	15990	0
73	20230620	180100	22942980	15990	15990	15990	15990	0
74	20230620	180000	22942980	15990	15990	15990	15990	0
75	20230620	175900	22942980	15990	15990	15990	15990	0
76	20230620	175800	22942980	15990	15990	15990	15990	0
77	20230620	175700	22942980	15990	15990	15990	15990	0
78	20230620	175600	22942980	15990	15990	15990	15990	0
79	20230620	175500	22942980	15990	15990	15990	15990	0
80	20230620	175400	22942980	15990	15990	15990	15990	0
81	20230620	175300	22942980	15990	15990	15990	15990	0
82	20230620	175200	22942980	15990	15990	15990	15990	0
83	20230620	175100	22942980	15990	15990	15990	15990	0
84	20230620	175000	22942980	15990	15990	15990	15990	0
85	20230620	174900	22942980	15990	15990	15990	15990	0
86	20230620	174800	22942980	15990	15990	15990	15990	0
87	20230620	174700	22942980	15990	15990	15990	15990	0
88	20230620	174600	22942980	15990	15990	15990	15990	0
89	20230620	174500	22942980	15990	15990	15990	15990	0
90	20230620	174400	22942980	15990	15990	15990	15990	0
91	20230620	174300	22942980	15990	15990	15990	15990	0
92	20230620	174200	22942980	15990	15990	15990	15990	73
93	20230620	174100	22942980	15990	15990	15990	15990	0
94	20230620	174000	22942980	15990	15990	15990	15990	0
95	20230620	173900	22942980	15990	15990	15990	15990	0
96	20230620	173800	22942980	15990	15990	15990	15990	0
97	20230620	173700	22942980	15990	15990	15990	15990	0
98	20230620	173600	22942980	15990	15990	15990	15990	0
99	20230620	173500	22942980	15990	15990	15990	15990	0
100	20230620	173400	22942980	15990	15990	15990	15990	0
101	20230620	173300	22942980	15990	15990	15990	15990	0
102	20230620	173200	22942980	15990	15990	15990	15990	0
103	20230620	173100	22942980	15990	15990	15990	15990	0
104	20230620	173000	22942980	15990	15990	15990	15990	0
105	20230620	172900	22942980	15990	15990	15990	15990	0
106	20230620	172800	22942980	15990	15990	15990	15990	0
107	20230620	172700	22942980	15990	15990	15990	15990	0
108	20230620	172600	22942980	15990	15990	15990	15990	0
109	20230620	172500	22942980	15990	15990	15990	15990	0
110	20230620	172400	22942980	15990	15990	15990	15990	0
111	20230620	172300	22942980	15990	15990	15990	15990	0
112	20230620	172200	22942980	15990	15990	15990	15990	0
113	20230620	172100	22942980	15990	15990	15990	15990	0
114	20230620	172000	22942980	15990	15990	15990	15990	0
115	20230620	171900	22942980	15990	15990	15990	15990	0
116	20230620	171800	22942980	15990	15990	15990	15990	0
117	20230620	171700	22942980	15990	15990	15990	15990	0
118	20230620	171600	22942980	15990	15990	15990	15990	0
119	20230620	171500	22942980	15990	15990	15990	15990	0
120	20230620	171400	22942980	15990	15990	15990	15990	0
121	20230620	171300	22942980	15990	15990	15990	15990	0
122	20230620	171200	22942980	15990	15990	15990	15990	73
123	20230620	171100	22942980	15990	15990	15990	15990	0
124	20230620	171000	22942980	15990	15990	15990	15990	0
125	20230620	170900	22942980	15990	15990	15990	15990	0
126	20230620	170800	22942980	15990	15990	15990	15990	0
127	20230620	170700	22942980	15990	15990	15990	15990	0
128	20230620	170600	22942980	15990	15990	15990	15990	0
129	20230620	170500	22942980	15990	15990	15990	15990	0
130	20230620	170400	22942980	15990	15990	15990	15990	0
131	20230620	170300	22942980	15990	15990	15990	15990	0
132	20230620	170200	22942980	15990	15990	15990	15990	0
133	20230620	170100	22942980	15990	15990	15990	15990	0
134	20230620	170000	22942980	15990	15990	15990	15990	0
135	20230620	165900	22942980	15990	15990	15990	15990	0
136	20230620	165800	22942980	15990	15990	15990	15990	0
137	20230620	165700	22942980	15990	15990	15990	15990	0
138	20230620	165600	22942980	15990	15990	15990	15990	0
139	20230620	165500	22942980	15990	15990	15990	15990	0
140	20230620	165400	22942980	15990	15990	15990	15990	0
141	20230620	165300	22942980	15990	15990	15990	15990	0
142	20230620	165200	22942980	15990	15990	15990	15990	0
143	20230620	165100	22942980	15990	15990	15990	15990	0
144	20230620	165000	22942980	15990	15990	15990	15990	0
145	20230620	164900	22942980	15990	15990	15990	15990	0
146	20230620	164800	22942980	15990	15990	15990	15990	0
147	20230620	164700	22942980	15990	15990	15990	15990	0
148	20230620	164600	22942980	15990	15990	15990	15990	0
149	20230620	164500	22942980	15990	15990	15990	15990	0
150	20230620	164400	22942980	15990	15990	15990	15990	0
151	20230620	164300	22942980	15990	15990	15990	15990	0
152	20230620	164200	22942980	15990	15990	15990	15990	73
153	20230620	164100	22942980	15990	15990	15990	15990	0
154	20230620	164000	22942980	15990	15990	15990	15990	0
155	20230620	163900	22942980	15990	15990	15990	15990	0
156	20230620	163800	22942980	15990	15990	15990	15990	0
157	20230620	163700	22942980	15990	15990	15990	15990	0
158	20230620	163600	22942980	15990	15990	15990	15990	0
159	20230620	163500	22942980	15990	15990	15990	15990	0
160	20230620	163400	22942980	15990	15990	15990	15990	0
161	20230620	163300	22942980	15990	15990	15990	15990	0
162	20230620	163200	22942980	15990	15990	15990	15990	0
163	20230620	163100	22942980	15990	15990	15990	15990	0
164	20230620	163000	22942980	15990	15990	15990	15990	0
165	20230620	162900	22942980	15990	15990	15990	15990	0
166	20230620	162800	22942980	15990	15990	15990	15990	0
167	20230620	162700	22942980	15990	15990	15990	15990	0
168	20230620	162600	22942980	15990	15990	15990	15990	0
169	20230620	162500	22942980	15990	15990	15990	15990	0
170	20230620	162400	22942980	15990	15990	15990	15990	0
171	20230620	162300	22942980	15990	15990	15990	15990	0
172	20230620	162200	22942980	15990	15990	15990	15990	0
173	20230620	162100	22942980	15990	15990	15990	15990	0
174	20230620	162000	22942980	15990	15990	15990	15990	0
175	20230620	161900	22942980	15990	15990	15990	15990	0
176	20230620	161800	22942980	15990	15990	15990	15990	0
177	20230620	161700	22942980	15990	15990	15990	15990	0
178	20230620	161600	22942980	15990	15990	15990	15990	0
179	20230620	161500	22942980	15990	15990	15990	15990	0
180	20230620	161400	22942980	15990	15990	15990	15990	0
181	20230620	161300	22942980	15990	15990	15990	15990	0
182	20230620	161200	22942980	15990	15990	15990	15990	73
183	20230620	161100	22942980	15990	15990	15990	15990	0
184	20230620	161000	22942980	15990	15990	15990	15990	0
185	20230620	160900	22942980	15990	15990	15990	15990	0
186	20230620	160800	22942980	15990	15990	15990	15990	0
187	20230620	160700	22942980	15990	15990	15990	15990	0
188	20230620	160600	22942980	15990	15990	15990	15990	0
189	20230620	160500	22942980	15990	15990	15990	15990	0
190	20230620	160400	22942980	15990	15990	15990	15990	0
191	20230620	160300	22942980	15990	15990	15990	15990	0
192	20230620	160200	22942980	15990	15990	15990	15990	0
193	20230620	160100	22942980	15990	15990	15990	15990	0
194	20230620	160000	22942980	15990	15990	15990	15990	0
195	20230620	155900	22942980	15990	15990	15990	15990	0
196	20230620	155800	22942980	15990	15990	15990	15990	0
197	20230620	155700	22942980	15990	15990	15990	15990	0
198	20230620	155600	22942980	15990	15990	15990	15990	0
199	20230620	155500	22942980	15990	15990	15990	15990	0
200	20230620	155400	22942980	15990	15990	15990	15990	0
201	20230620	155300	22942980	15990	15990	15990	15990	0
202	20230620	155200	22942980	15990	15990	15990	15990	0
203	20230620	155100	22942980	15990	15990	15990	15990	0
204	20230620	155000	22942980	15990	15990	15990	15990	0
205	20230620	154900	22942980	15990	15990	15990	15990	0
206	20230620	154800	22942980	15990	15990	15990	15990	0
207	20230620	154700	22942980	15990	15990	15990	15990	0
208	20230620	154600	22942980	15990	15990	15990	15990	0
209	20230620	154500	22942980	15990	15990	15990	15990	0
210	20230620	154400	22942980	15990	15990	15990	15990	0
211	20230620	154300	22942980	15990	15990	15990	15990	0
212	20230620	154200	22942980	15990	15990	15990	15990	73
213	20230620	154100	22942980	15990	15990	15990	15990	0
214	20230620	154000	22942980	15990	15990	15990	15990	0
215	20230620	153900	22942980	15990	15990	15990	15990	0
216	20230620	153800	22942980	15990	15990	15990	15990	0
217	20230620	153700	22942980	15990	15990	15990	15990	0
218	20230620	153600	22942980	15990	15990	15990	15990	0
219	20230620	153500	22942980	15990	15990	15990	15990	0
220	20230620	153400	22942980	15990	15990	15990	15990	0
221	20230620	153300	22942980	15990	15990	15990	15990	0
222	20230620	153200	22942980	15990	15990	15990	15990	0
223	20230620	153100	22942980	15990	15990	15990	15990	0
224	20230620	153000	22942980	15990	15990	15990	15990	73
225	20230620	152900	21775710	15990	15990	15990	15990	0
226	20230620	152800	21775710	15990	15990	15990	15990	0
227	20230620	152700	21775710	15990	15990	15990	15990	0
228	20230620	152600	21775710	15990	15990	15990	15990	0
229	20230620	152500	21775710	15990	15990	15990	15990	0
230	20230620	152400	21775710	15990	15990	15990	15990	0
231	20230620	152300	21775710	15990	15990	15990	15990	0
232	20230620	152200	21775710	15990	15990	15990	15990	0
233	20230620	152100	21775710	15990	15990	15990	15990	0
234	20230620	152000	21775710	15990	15990	15990	15990	0
235	20230620	151900	21775710	15990	15990	15990	15990	0
236	20230620	151800	21775710	15990	15990	15990	15990	0
237	20230620	151700	21775710	15990	15990	15990	15990	0
238	20230620	151600	21775710	15990	15990	15990	15990	0
239	20230620	151500	21775710	15990	15990	15990	15990	0
240	20230620	151400	21775710	15990	15990	15990	15990	0
241	20230620	151300	21775710	15990	15990	15990	15990	0
242	20230620	151200	21775710	15990	15990	15990	15990	10
243	20230620	151100	21615810	15990	15990	15990	15990	0
244	20230620	151000	21615810	15990	15990	15990	15990	0
245	20230620	150900	21615810	15990	15990	15990	15990	0
246	20230620	150800	21615810	15990	15990	15990	15990	0
247	20230620	150700	21615810	15990	15990	15990	15990	0
248	20230620	150600	21615810	15990	15990	15990	15990	1
249	20230620	150500	21599820	15980	15980	15980	15980	0
250	20230620	150400	21599820	15980	15980	15980	15980	0
251	20230620	150300	21599820	15980	15980	15980	15980	5
252	20230620	150200	21519920	15980	15980	15980	15980	0
253	20230620	150100	21519920	15980	15980	15980	15980	0
254	20230620	150000	21519920	15980	15980	15980	15980	0
255	20230620	145900	21519920	15980	15980	15980	15980	0
256	20230620	145800	21519920	15980	15980	15980	15980	0
257	20230620	145700	21519920	15980	15980	15980	15980	0
258	20230620	145600	21519920	15980	15980	15980	15980	0
259	20230620	145500	21519920	15980	15980	15980	15980	0
260	20230620	145400	21519920	15980	15980	15980	15980	0
261	20230620	145300	21519920	15980	15980	15980	15980	0
262	20230620	145200	21519920	15980	15980	15980	15980	0
263	20230620	145100	21519920	15980	15980	15980	15980	1
264	20230620	145000	21503940	16000	16000	16000	16000	0
265	20230620	144900	21503940	16000	16000	16000	16000	0
266	20230620	144800	21503940	16000	16000	16000	16000	0
267	20230620	144700	21503940	16000	16000	16000	16000	0
268	20230620	144600	21503940	16000	16000	16000	16000	0
269	20230620	144500	21503940	16000	16000	16000	16000	5
270	20230620	144400	21423940	16000	16000	16000	16000	0
271	20230620	144300	21423940	16000	16000	16000	16000	0
272	20230620	144200	21423940	16000	16000	16000	16000	0
273	20230620	144100	21423940	16000	16000	16000	16000	0
274	20230620	144000	21423940	16000	16000	16000	16000	0
275	20230620	143900	21423940	16000	16000	16000	16000	0
276	20230620	143800	21423940	16000	16000	16000	16000	1
277	20230620	143700	21407940	16000	16000	16000	16000	0
278	20230620	143600	21407940	16000	16000	16000	16000	0
279	20230620	143500	21407940	16000	16000	16000	16000	1
280	20230620	143400	21391940	16000	16000	16000	16000	0
281	20230620	143300	21391940	16000	16000	16000	16000	0
282	20230620	143200	21391940	16000	16000	16000	16000	0
283	20230620	143100	21391940	16000	16000	16000	16000	0
284	20230620	143000	21391940	16000	16000	16000	16000	0
285	20230620	142900	21391940	16000	16000	16000	16000	0
286	20230620	142800	21391940	16000	16000	16000	16000	0
287	20230620	142700	21391940	16000	16000	16000	16000	0
288	20230620	142600	21391940	16000	16000	16000	16000	0
289	20230620	142500	21391940	16000	16000	16000	16000	0
290	20230620	142400	21391940	16000	16000	16000	16000	1
291	20230620	142300	21375940	16000	16000	16000	16000	0
292	20230620	142200	21375940	16000	16000	16000	16000	0
293	20230620	142100	21375940	16000	16000	16000	16000	0
294	20230620	142000	21375940	16000	16000	16000	16000	0
295	20230620	141900	21375940	16000	16000	16000	16000	0
296	20230620	141800	21375940	16000	16000	16000	16000	0
297	20230620	141700	21375940	16000	16000	16000	16000	0
298	20230620	141600	21375940	16000	16000	16000	16000	2
299	20230620	141500	21343940	16000	16000	16000	16000	0
300	20230620	141400	21343940	16000	16000	16000	16000	0
301	20230620	141300	21343940	16000	16000	16000	16000	0
302	20230620	141200	21343940	16000	16000	16000	16000	0
303	20230620	141100	21343940	16000	16000	16000	16000	0
304	20230620	141000	21343940	16000	16000	16000	16000	0
305	20230620	140900	21343940	16000	16000	16000	16000	0
306	20230620	140800	21343940	16000	16000	16000	16000	0
307	20230620	140700	21343940	16000	15980	16000	15980	53
308	20230620	140600	20496780	15980	15980	15980	15980	0
309	20230620	140500	20496780	15980	15980	15980	15980	0
310	20230620	140400	20496780	15980	15980	15980	15980	0
311	20230620	140300	20496780	15980	15980	15980	15980	0
312	20230620	140200	20496780	15980	15980	15980	15980	0
313	20230620	140100	20496780	15980	15980	15980	15980	0
314	20230620	140000	20496780	15980	15980	15980	15980	0
315	20230620	135900	20496780	15980	15980	15980	15980	0
316	20230620	135800	20496780	15980	15980	15980	15980	0
317	20230620	135700	20496780	15980	15980	15980	15980	0
318	20230620	135600	20496780	15980	15980	15980	15980	0
319	20230620	135500	20496780	15980	15980	15980	15980	0
320	20230620	135400	20496780	15980	15980	15980	15980	0
321	20230620	135300	20496780	15980	15980	15980	15980	0
322	20230620	135200	20496780	15980	15980	15980	15980	2
323	20230620	135100	20464820	15980	15980	15980	15980	0
324	20230620	135000	20464820	15980	15980	15980	15980	0
325	20230620	134900	20464820	15980	15980	15980	15980	0
326	20230620	134800	20464820	15980	15980	15980	15980	0
327	20230620	134700	20464820	15980	15980	15980	15980	0
328	20230620	134600	20464820	15980	15980	15980	15980	3
329	20230620	134500	20416880	15980	15980	15980	15980	0
330	20230620	134400	20416880	15980	16000	16000	15980	5
331	20230620	134300	20336940	15990	15990	15990	15990	26
332	20230620	134200	19921200	15990	15990	15990	15990	0
333	20230620	134100	19921200	15990	15990	15990	15990	0
334	20230620	134000	19921200	15990	15990	15990	15990	83
335	20230620	133900	18594030	15990	15990	15990	15990	0
336	20230620	133800	18594030	15990	15990	15990	15990	0
337	20230620	133700	18594030	15990	15990	15990	15990	1
338	20230620	133600	18578040	15990	15990	15990	15990	0
339	20230620	133500	18578040	15990	15990	15990	15990	1
340	20230620	133400	18562050	15970	15970	15970	15970	0
341	20230620	133300	18562050	15970	15970	15970	15970	0
342	20230620	133200	18562050	15970	15970	15970	15970	0
343	20230620	133100	18562050	15970	15970	15970	15970	0
344	20230620	133000	18562050	15970	15970	15970	15970	0
345	20230620	132900	18562050	15970	15970	15970	15970	0
346	20230620	132800	18562050	15970	15970	15970	15970	0
347	20230620	132700	18562050	15970	15970	15970	15970	0
348	20230620	132600	18562050	15970	15970	15970	15970	0
349	20230620	132500	18562050	15970	15970	15970	15970	0
350	20230620	132400	18562050	15970	15970	15970	15970	0
351	20230620	132300	18562050	15970	15970	15970	15970	0
352	20230620	132200	18562050	15970	15970	15970	15970	0
353	20230620	132100	18562050	15970	15970	15970	15970	2
354	20230620	132000	18530110	15990	15990	15990	15990	0
355	20230620	131900	18530110	15990	15990	15990	15990	0
356	20230620	131800	18530110	15990	15990	15990	15990	3
357	20230620	131700	18482140	16000	16000	16000	16000	0
358	20230620	131600	18482140	16000	16000	16000	16000	0
359	20230620	131500	18482140	16000	16000	16000	16000	0
360	20230620	131400	18482140	16000	16000	16000	16000	10
361	20230620	131300	18322140	15990	15990	15990	15990	0
362	20230620	131200	18322140	15990	15990	15990	15990	0
363	20230620	131100	18322140	15990	15990	15990	15990	0
364	20230620	131000	18322140	15990	15990	15990	15990	0
365	20230620	130900	18322140	15990	15990	15990	15990	0
366	20230620	130800	18322140	15990	15990	15990	15990	0
367	20230620	130700	18322140	15990	15990	15990	15990	11
368	20230620	130600	18146250	15990	15990	15990	15990	0
369	20230620	130500	18146250	15990	15990	15990	15990	0
370	20230620	130400	18146250	15990	15990	15990	15990	5
371	20230620	130300	18066300	15990	15990	15990	15990	0
372	20230620	130200	18066300	15990	15990	15990	15990	5
373	20230620	130100	17986350	15990	15990	15990	15990	1
374	20230620	130000	17970360	15990	15990	15990	15990	0
375	20230620	125900	17970360	15990	15990	15990	15990	0
376	20230620	125800	17970360	15990	15990	15990	15990	0
377	20230620	125700	17970360	15990	15990	15990	15990	0
378	20230620	125600	17970360	15990	15990	15990	15990	0
379	20230620	125500	17970360	15990	15990	15990	15990	0
380	20230620	125400	17970360	15990	15990	15990	15990	0
381	20230620	125300	17970360	15990	15990	15990	15990	0
382	20230620	125200	17970360	15990	15990	15990	15990	2
383	20230620	125100	17938380	15990	15990	15990	15990	0
384	20230620	125000	17938380	15990	15990	15990	15990	50
385	20230620	124900	17138880	15920	15920	15920	15920	0
386	20230620	124800	17138880	15920	15920	15920	15920	0
387	20230620	124700	17138880	15920	15920	15920	15920	0
388	20230620	124600	17138880	15920	15920	15920	15920	0
389	20230620	124500	17138880	15920	15920	15920	15920	0
390	20230620	124400	17138880	15920	15930	15930	15920	40
391	20230620	124300	16501720	15930	15930	15930	15930	0
392	20230620	124200	16501720	15930	15930	15930	15930	0
393	20230620	124100	16501720	15930	15990	15990	15930	101
394	20230620	124000	14891820	15960	15960	15960	15960	28
395	20230620	123900	14444940	15960	15960	15960	15960	0
396	20230620	123800	14444940	15960	15960	15960	15960	0
397	20230620	123700	14444940	15960	15960	15960	15960	0
398	20230620	123600	14444940	15960	15960	15960	15960	0
399	20230620	123500	14444940	15960	15960	15960	15960	0
400	20230620	123400	14444940	15960	15960	15960	15960	31
401	20230620	123300	13950180	15950	15950	15950	15950	0
402	20230620	123200	13950180	15950	15950	15950	15950	43
403	20230620	123100	13264330	15960	15960	15960	15960	0
404	20230620	123000	13264330	15960	15960	15960	15960	0
405	20230620	122900	13264330	15960	15960	15960	15960	0
406	20230620	122800	13264330	15960	15960	15960	15960	1
407	20230620	122700	13248370	15960	15960	15960	15960	0
408	20230620	122600	13248370	15960	15960	15960	15960	0
409	20230620	122500	13248370	15960	15960	15960	15960	1
410	20230620	122400	13232410	15960	15960	15960	15960	0
411	20230620	122300	13232410	15960	15960	15960	15960	1
412	20230620	122200	13216450	15960	15960	15960	15960	0
413	20230620	122100	13216450	15960	15960	15960	15960	0
414	20230620	122000	13216450	15960	15960	15960	15960	0
415	20230620	121900	13216450	15960	15960	15960	15960	0
416	20230620	121800	13216450	15960	15960	15960	15960	0
417	20230620	121700	13216450	15960	15960	15960	15960	0
418	20230620	121600	13216450	15960	15960	15960	15960	1
419	20230620	121500	13200490	15960	15960	15960	15960	11
420	20230620	121400	13024930	15960	15960	15960	15960	0
421	20230620	121300	13024930	15960	15960	15960	15960	0
422	20230620	121200	13024930	15960	15960	15960	15960	0
423	20230620	121100	13024930	15960	15960	15960	15960	0
424	20230620	121000	13024930	15960	15960	15960	15960	1
425	20230620	120900	13008970	15960	15960	15960	15960	0
426	20230620	120800	13008970	15960	15960	15960	15960	0
427	20230620	120700	13008970	15960	15960	15960	15960	0
428	20230620	120600	13008970	15960	15960	15960	15960	0
429	20230620	120500	13008970	15960	15960	15960	15960	0
430	20230620	120400	13008970	15960	15960	15960	15960	0
431	20230620	120300	13008970	15960	15950	15960	15950	26
432	20230620	120200	12594260	15960	15960	15960	15960	0
433	20230620	120100	12594260	15960	15960	15960	15960	0
434	20230620	120000	12594260	15960	15960	15960	15960	0
435	20230620	115900	12594260	15960	15960	15960	15960	0
436	20230620	115800	12594260	15960	15960	15960	15960	0
437	20230620	115700	12594260	15960	15960	15960	15960	5
438	20230620	115600	12514460	15960	15960	15960	15960	2
439	20230620	115500	12482540	15960	15960	15960	15960	0
440	20230620	115400	12482540	15960	15960	15960	15960	1
441	20230620	115300	12466580	15960	15960	15960	15960	0
442	20230620	115200	12466580	15960	15960	15960	15960	0
443	20230620	115100	12466580	15960	15960	15960	15960	0
444	20230620	115000	12466580	15960	15960	15960	15960	0
445	20230620	114900	12466580	15960	15960	15960	15960	0
446	20230620	114800	12466580	15960	15960	15960	15960	0
447	20230620	114700	12466580	15960	15960	15960	15960	0
448	20230620	114600	12466580	15960	15960	15960	15960	0
449	20230620	114500	12466580	15960	15960	15960	15960	8
450	20230620	114400	12338900	15960	15960	15960	15960	0
451	20230620	114300	12338900	15960	15960	15960	15960	0
452	20230620	114200	12338900	15960	15960	15960	15960	0
453	20230620	114100	12338900	15960	15960	15960	15960	0
454	20230620	114000	12338900	15960	15960	15960	15960	0
455	20230620	113900	12338900	15960	15960	15960	15960	0
456	20230620	113800	12338900	15960	15960	15960	15960	0
457	20230620	113700	12338900	15960	15960	15960	15960	0
458	20230620	113600	12338900	15960	15960	15960	15960	0
459	20230620	113500	12338900	15960	15960	15960	15960	0
460	20230620	113400	12338900	15960	15960	15960	15960	0
461	20230620	113300	12338900	15960	15960	15960	15960	0
462	20230620	113200	12338900	15960	15960	15960	15960	1
463	20230620	113100	12322940	15960	15960	15960	15960	1
464	20230620	113000	12306980	15960	15960	15960	15960	0
465	20230620	112900	12306980	15960	15960	15960	15960	0
466	20230620	112800	12306980	15960	15960	15960	15960	0
467	20230620	112700	12306980	15960	15960	15960	15960	0
468	20230620	112600	12306980	15960	15960	15960	15960	0
469	20230620	112500	12306980	15960	15970	15970	15960	14
470	20230620	112400	12083520	15960	15960	15960	15960	0
471	20230620	112300	12083520	15960	15960	15960	15960	0
472	20230620	112200	12083520	15960	15960	15960	15960	0
473	20230620	112100	12083520	15960	15960	15960	15960	32
474	20230620	112000	11572800	15970	15970	15970	15970	0
475	20230620	111900	11572800	15970	15970	15970	15970	0
476	20230620	111800	11572800	15970	15970	15970	15970	0
477	20230620	111700	11572800	15970	15970	15970	15970	0
478	20230620	111600	11572800	15970	15970	15970	15970	0
479	20230620	111500	11572800	15970	15970	15970	15970	0
480	20230620	111400	11572800	15970	15970	15970	15970	0
481	20230620	111300	11572800	15970	15970	15970	15970	0
482	20230620	111200	11572800	15970	15970	15970	15970	0
483	20230620	111100	11572800	15970	15970	15970	15970	0
484	20230620	111000	11572800	15970	15970	15970	15970	0
485	20230620	110900	11572800	15970	15970	15970	15970	0
486	20230620	110800	11572800	15970	15970	15970	15970	0
487	20230620	110700	11572800	15970	15970	15970	15970	0
488	20230620	110600	11572800	15970	15970	15970	15970	0
489	20230620	110500	11572800	15970	15970	15970	15970	0
490	20230620	110400	11572800	15970	15970	15970	15970	4
491	20230620	110300	11508920	15960	15960	15960	15960	0
492	20230620	110200	11508920	15960	15960	15960	15960	0
493	20230620	110100	11508920	15960	15960	15960	15960	0
494	20230620	110000	11508920	15960	15960	15960	15960	0
495	20230620	105900	11508920	15960	15960	15960	15960	0
496	20230620	105800	11508920	15960	15960	15960	15960	0
497	20230620	105700	11508920	15960	15960	15960	15960	0
498	20230620	105600	11508920	15960	15960	15960	15960	0
499	20230620	105500	11508920	15960	15960	15960	15960	0
500	20230620	105400	11508920	15960	15960	15960	15960	0
501	20230620	105300	11508920	15960	15960	15960	15960	0
502	20230620	105200	11508920	15960	15960	15960	15960	0
503	20230620	105100	11508920	15960	15960	15960	15960	0
504	20230620	105000	11508920	15960	15960	15960	15960	0
505	20230620	104900	11508920	15960	15960	15960	15960	0
506	20230620	104800	11508920	15960	15960	15960	15960	0
507	20230620	104700	11508920	15960	15960	15960	15960	0
508	20230620	104600	11508920	15960	15960	15960	15960	0
509	20230620	104500	11508920	15960	15960	15960	15960	0
510	20230620	104400	11508920	15960	15960	15960	15960	0
511	20230620	104300	11508920	15960	15960	15960	15960	0
512	20230620	104200	11508920	15960	15960	15960	15960	0
513	20230620	104100	11508920	15960	15960	15960	15960	0
514	20230620	104000	11508920	15960	15960	15960	15960	10
515	20230620	103900	11349320	15960	15960	15960	15960	0
516	20230620	103800	11349320	15960	15960	15960	15960	0
517	20230620	103700	11349320	15960	15960	15960	15960	0
518	20230620	103600	11349320	15960	15960	15960	15960	0
519	20230620	103500	11349320	15960	15960	15960	15960	0
520	20230620	103400	11349320	15960	15960	15960	15960	0
521	20230620	103300	11349320	15960	15960	15960	15960	0
522	20230620	103200	11349320	15960	15960	15960	15960	0
523	20230620	103100	11349320	15960	15960	15960	15960	0
524	20230620	103000	11349320	15960	15960	15960	15960	0
525	20230620	102900	11349320	15960	15960	15960	15960	23
526	20230620	102800	10982240	15970	15970	15970	15970	0
527	20230620	102700	10982240	15970	15970	15970	15970	0
528	20230620	102600	10982240	15970	15970	15970	15970	0
529	20230620	102500	10982240	15970	15970	15970	15970	0
530	20230620	102400	10982240	15970	15970	15970	15970	0
531	20230620	102300	10982240	15970	15970	15970	15970	1
532	20230620	102200	10966270	15960	15960	15960	15960	0
533	20230620	102100	10966270	15960	15960	15960	15960	0
534	20230620	102000	10966270	15960	15960	15960	15960	1
535	20230620	101900	10950310	15970	15970	15970	15970	1
536	20230620	101800	10934340	15970	15970	15970	15970	0
537	20230620	101700	10934340	15970	15970	15970	15970	0
538	20230620	101600	10934340	15970	15970	15970	15970	0
539	20230620	101500	10934340	15970	15970	15970	15970	0
540	20230620	101400	10934340	15970	15970	15970	15970	0
541	20230620	101300	10934340	15970	15970	15970	15970	3
542	20230620	101200	10886430	15970	15970	15970	15970	10
543	20230620	101100	10726730	15970	15970	15970	15970	2
544	20230620	101000	10694790	15960	15960	15960	15960	0
545	20230620	100900	10694790	15960	15960	15960	15960	0
546	20230620	100800	10694790	15960	15960	15960	15960	0
547	20230620	100700	10694790	15960	15960	15960	15960	9
548	20230620	100600	10551150	15960	15960	15960	15960	0
549	20230620	100500	10551150	15960	15960	15960	15960	0
550	20230620	100400	10551150	15960	15960	15960	15960	2
551	20230620	100300	10519230	15960	15960	15960	15960	0
552	20230620	100200	10519230	15960	15960	15960	15960	40
553	20230620	100100	9880830	15960	15960	15960	15960	0
554	20230620	100000	9880830	15960	15960	15960	15960	11
555	20230620	095900	9705270	15960	15960	15960	15960	2
556	20230620	095800	9673350	15960	15960	15960	15960	0
557	20230620	095700	9673350	15960	15960	15960	15960	0
558	20230620	095600	9673350	15960	15960	15960	15960	0
559	20230620	095500	9673350	15960	15960	15960	15960	0
560	20230620	095400	9673350	15960	15960	15960	15960	0
561	20230620	095300	9673350	15960	15960	15960	15960	0
562	20230620	095200	9673350	15960	15960	15960	15960	0
563	20230620	095100	9673350	15960	15960	15960	15960	0
564	20230620	095000	9673350	15960	15960	15960	15960	1
565	20230620	094900	9657390	15960	15960	15960	15960	0
566	20230620	094800	9657390	15960	15960	15960	15960	3
567	20230620	094700	9609510	15950	15960	15960	15950	6
568	20230620	094600	9513760	15960	15960	15960	15960	1
569	20230620	094500	9497800	15960	15960	15960	15960	60
570	20230620	094400	8540200	15960	15960	15960	15960	0
571	20230620	094300	8540200	15960	15960	15960	15960	1
572	20230620	094200	8524240	15960	15960	15960	15960	0
573	20230620	094100	8524240	15960	15960	15960	15960	0
574	20230620	094000	8524240	15960	15960	15960	15960	1
575	20230620	093900	8508280	15960	15960	15960	15960	0
576	20230620	093800	8508280	15960	15960	15960	15960	0
577	20230620	093700	8508280	15960	15960	15960	15960	0
578	20230620	093600	8508280	15960	15960	15960	15960	86
579	20230620	093500	7135720	15950	15960	15960	15950	25
580	20230620	093400	6736780	15960	15960	15960	15960	10
581	20230620	093300	6577180	15960	15960	15960	15960	16
582	20230620	093200	6321820	15960	15960	15960	15960	3
583	20230620	093100	6273940	15960	15960	15960	15960	3
584	20230620	093000	6226060	15960	15960	15960	15960	3
585	20230620	092900	6178180	15950	15950	15950	15950	0
586	20230620	092800	6178180	15950	15950	15950	15950	0
587	20230620	092700	6178180	15950	15950	15950	15950	0
588	20230620	092600	6178180	15950	15950	15950	15950	0
589	20230620	092500	6178180	15950	15950	15950	15950	0
590	20230620	092400	6178180	15950	15950	15950	15950	0
591	20230620	092300	6178180	15950	15950	15950	15950	1
592	20230620	092200	6162230	15960	15960	15960	15960	0
593	20230620	092100	6162230	15960	15960	15960	15960	4
594	20230620	092000	6098390	15960	15950	15960	15950	6
595	20230620	091900	6002650	15950	15930	15950	15930	6
596	20230620	091800	5907010	15920	16000	16000	15910	143
597	20230620	091700	3619940	16000	16000	16000	16000	2
598	20230620	091600	3587940	16000	16000	16000	16000	3
599	20230620	091500	3539940	16000	15990	16000	15910	100
600	20230620	091400	1948310	16000	16000	16000	16000	0
601	20230620	091300	1948310	16000	16000	16000	16000	0
602	20230620	091200	1948310	16000	16000	16000	16000	0
603	20230620	091100	1948310	16000	16000	16000	16000	3
604	20230620	091000	1900310	16000	16000	16000	16000	12
605	20230620	090900	1708310	16000	16000	16000	16000	0
606	20230620	090800	1708310	16000	16000	16000	16000	2
607	20230620	090700	1676310	16000	16000	16000	15910	31
608	20230620	090600	1181030	15910	15910	15910	15910	0
609	20230620	090500	1181030	15910	16000	16000	15910	50
610	20230620	090400	381840	15910	15910	15910	15910	0
611	20230620	090300	381840	15910	15910	15910	15910	0
612	20230620	090200	381840	15910	15910	15910	15910	0
613	20230620	090100	381840	15910	15910	15910	15910	0
614	20230620	090000	381840	15910	15910	15910	15910	24