KissMeData/115960/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184400	268864460	15860	15860	15860	15860	306
3	20230615	184300	268864460	15860	15860	15860	15860	0
4	20230615	184200	268864460	15860	15860	15860	15860	0
5	20230615	184100	268864460	15860	15860	15860	15860	0
6	20230615	184000	268864460	15860	15860	15860	15860	0
7	20230615	183900	268864460	15860	15860	15860	15860	0
8	20230615	183800	268864460	15860	15860	15860	15860	0
9	20230615	183700	268864460	15860	15860	15860	15860	0
10	20230615	183600	268864460	15860	15860	15860	15860	0
11	20230615	183500	268864460	15860	15860	15860	15860	0
12	20230615	183400	268864460	15860	15860	15860	15860	0
13	20230615	183300	268864460	15860	15860	15860	15860	0
14	20230615	183200	268864460	15860	15860	15860	15860	0
15	20230615	183100	268864460	15860	15860	15860	15860	0
16	20230615	183000	268864460	15860	15860	15860	15860	0
17	20230615	182900	268864460	15860	15860	15860	15860	0
18	20230615	182800	268864460	15860	15860	15860	15860	0
19	20230615	182700	268864460	15860	15860	15860	15860	0
20	20230615	182600	268864460	15860	15860	15860	15860	0
21	20230615	182500	268864460	15860	15860	15860	15860	0
22	20230615	182400	268864460	15860	15860	15860	15860	0
23	20230615	182300	268864460	15860	15860	15860	15860	0
24	20230615	182200	268864460	15860	15860	15860	15860	0
25	20230615	182100	268864460	15860	15860	15860	15860	0
26	20230615	182000	268864460	15860	15860	15860	15860	0
27	20230615	181900	268864460	15860	15860	15860	15860	0
28	20230615	181800	268864460	15860	15860	15860	15860	0
29	20230615	181700	268864460	15860	15860	15860	15860	0
30	20230615	181600	268864460	15860	15860	15860	15860	0
31	20230615	181500	268864460	15860	15860	15860	15860	0
32	20230615	181400	268864460	15860	15860	15860	15860	306
33	20230615	181300	268864460	15860	15860	15860	15860	0
34	20230615	181200	268864460	15860	15860	15860	15860	0
35	20230615	181100	268864460	15860	15860	15860	15860	0
36	20230615	181000	268864460	15860	15860	15860	15860	0
37	20230615	180900	268864460	15860	15860	15860	15860	0
38	20230615	180800	268864460	15860	15860	15860	15860	0
39	20230615	180700	268864460	15860	15860	15860	15860	0
40	20230615	180600	268864460	15860	15860	15860	15860	0
41	20230615	180500	268864460	15860	15860	15860	15860	0
42	20230615	180400	268864460	15860	15860	15860	15860	0
43	20230615	180300	268864460	15860	15860	15860	15860	0
44	20230615	180200	268864460	15860	15860	15860	15860	0
45	20230615	180100	268864460	15860	15860	15860	15860	0
46	20230615	180000	268864460	15860	15860	15860	15860	0
47	20230615	175900	268864460	15860	15860	15860	15860	0
48	20230615	175800	268864460	15860	15860	15860	15860	0
49	20230615	175700	268864460	15860	15860	15860	15860	0
50	20230615	175600	268864460	15860	15860	15860	15860	0
51	20230615	175500	268864460	15860	15860	15860	15860	0
52	20230615	175400	268864460	15860	15860	15860	15860	0
53	20230615	175300	268864460	15860	15860	15860	15860	0
54	20230615	175200	268864460	15860	15860	15860	15860	0
55	20230615	175100	268864460	15860	15860	15860	15860	0
56	20230615	175000	268864460	15860	15860	15860	15860	0
57	20230615	174900	268864460	15860	15860	15860	15860	0
58	20230615	174800	268864460	15860	15860	15860	15860	0
59	20230615	174700	268864460	15860	15860	15860	15860	0
60	20230615	174600	268864460	15860	15860	15860	15860	0
61	20230615	174500	268864460	15860	15860	15860	15860	0
62	20230615	174400	268864460	15860	15860	15860	15860	306
63	20230615	174300	268864460	15860	15860	15860	15860	0
64	20230615	174200	268864460	15860	15860	15860	15860	0
65	20230615	174100	268864460	15860	15860	15860	15860	0
66	20230615	174000	268864460	15860	15860	15860	15860	0
67	20230615	173900	268864460	15860	15860	15860	15860	0
68	20230615	173800	268864460	15860	15860	15860	15860	0
69	20230615	173700	268864460	15860	15860	15860	15860	0
70	20230615	173600	268864460	15860	15860	15860	15860	0
71	20230615	173500	268864460	15860	15860	15860	15860	0
72	20230615	173400	268864460	15860	15860	15860	15860	0
73	20230615	173300	268864460	15860	15860	15860	15860	0
74	20230615	173200	268864460	15860	15860	15860	15860	0
75	20230615	173100	268864460	15860	15860	15860	15860	0
76	20230615	173000	268864460	15860	15860	15860	15860	0
77	20230615	172900	268864460	15860	15860	15860	15860	0
78	20230615	172800	268864460	15860	15860	15860	15860	0
79	20230615	172700	268864460	15860	15860	15860	15860	0
80	20230615	172600	268864460	15860	15860	15860	15860	0
81	20230615	172500	268864460	15860	15860	15860	15860	0
82	20230615	172400	268864460	15860	15860	15860	15860	0
83	20230615	172300	268864460	15860	15860	15860	15860	0
84	20230615	172200	268864460	15860	15860	15860	15860	0
85	20230615	172100	268864460	15860	15860	15860	15860	0
86	20230615	172000	268864460	15860	15860	15860	15860	0
87	20230615	171900	268864460	15860	15860	15860	15860	0
88	20230615	171800	268864460	15860	15860	15860	15860	0
89	20230615	171700	268864460	15860	15860	15860	15860	0
90	20230615	171600	268864460	15860	15860	15860	15860	0
91	20230615	171500	268864460	15860	15860	15860	15860	0
92	20230615	171400	268864460	15860	15860	15860	15860	306
93	20230615	171300	268864460	15860	15860	15860	15860	0
94	20230615	171200	268864460	15860	15860	15860	15860	0
95	20230615	171100	268864460	15860	15860	15860	15860	0
96	20230615	171000	268864460	15860	15860	15860	15860	0
97	20230615	170900	268864460	15860	15860	15860	15860	0
98	20230615	170800	268864460	15860	15860	15860	15860	0
99	20230615	170700	268864460	15860	15860	15860	15860	0
100	20230615	170600	268864460	15860	15860	15860	15860	0
101	20230615	170500	268864460	15860	15860	15860	15860	0
102	20230615	170400	268864460	15860	15860	15860	15860	0
103	20230615	170300	268864460	15860	15860	15860	15860	0
104	20230615	170200	268864460	15860	15860	15860	15860	0
105	20230615	170100	268864460	15860	15860	15860	15860	0
106	20230615	170000	268864460	15860	15860	15860	15860	0
107	20230615	165900	268864460	15860	15860	15860	15860	0
108	20230615	165800	268864460	15860	15860	15860	15860	0
109	20230615	165700	268864460	15860	15860	15860	15860	0
110	20230615	165600	268864460	15860	15860	15860	15860	0
111	20230615	165500	268864460	15860	15860	15860	15860	0
112	20230615	165400	268864460	15860	15860	15860	15860	0
113	20230615	165300	268864460	15860	15860	15860	15860	0
114	20230615	165200	268864460	15860	15860	15860	15860	0
115	20230615	165100	268864460	15860	15860	15860	15860	0
116	20230615	165000	268864460	15860	15860	15860	15860	0
117	20230615	164900	268864460	15860	15860	15860	15860	0
118	20230615	164800	268864460	15860	15860	15860	15860	0
119	20230615	164700	268864460	15860	15860	15860	15860	0
120	20230615	164600	268864460	15860	15860	15860	15860	0
121	20230615	164500	268864460	15860	15860	15860	15860	0
122	20230615	164400	268864460	15860	15860	15860	15860	306
123	20230615	164300	268864460	15860	15860	15860	15860	0
124	20230615	164200	268864460	15860	15860	15860	15860	0
125	20230615	164100	268864460	15860	15860	15860	15860	0
126	20230615	164000	268864460	15860	15860	15860	15860	0
127	20230615	163900	268864460	15860	15860	15860	15860	0
128	20230615	163800	268864460	15860	15860	15860	15860	0
129	20230615	163700	268864460	15860	15860	15860	15860	0
130	20230615	163600	268864460	15860	15860	15860	15860	0
131	20230615	163500	268864460	15860	15860	15860	15860	0
132	20230615	163400	268864460	15860	15860	15860	15860	0
133	20230615	163300	268864460	15860	15860	15860	15860	0
134	20230615	163200	268864460	15860	15860	15860	15860	0
135	20230615	163100	268864460	15860	15860	15860	15860	0
136	20230615	163000	268864460	15860	15860	15860	15860	0
137	20230615	162900	268864460	15860	15860	15860	15860	0
138	20230615	162800	268864460	15860	15860	15860	15860	0
139	20230615	162700	268864460	15860	15860	15860	15860	0
140	20230615	162600	268864460	15860	15860	15860	15860	0
141	20230615	162500	268864460	15860	15860	15860	15860	0
142	20230615	162400	268864460	15860	15860	15860	15860	0
143	20230615	162300	268864460	15860	15860	15860	15860	0
144	20230615	162200	268864460	15860	15860	15860	15860	0
145	20230615	162100	268864460	15860	15860	15860	15860	0
146	20230615	162000	268864460	15860	15860	15860	15860	0
147	20230615	161900	268864460	15860	15860	15860	15860	0
148	20230615	161800	268864460	15860	15860	15860	15860	0
149	20230615	161700	268864460	15860	15860	15860	15860	0
150	20230615	161600	268864460	15860	15860	15860	15860	0
151	20230615	161500	268864460	15860	15860	15860	15860	0
152	20230615	161400	268864460	15860	15860	15860	15860	306
153	20230615	161300	268864460	15860	15860	15860	15860	0
154	20230615	161200	268864460	15860	15860	15860	15860	0
155	20230615	161100	268864460	15860	15860	15860	15860	0
156	20230615	161000	268864460	15860	15860	15860	15860	0
157	20230615	160900	268864460	15860	15860	15860	15860	0
158	20230615	160800	268864460	15860	15860	15860	15860	0
159	20230615	160700	268864460	15860	15860	15860	15860	0
160	20230615	160600	268864460	15860	15860	15860	15860	0
161	20230615	160500	268864460	15860	15860	15860	15860	0
162	20230615	160400	268864460	15860	15860	15860	15860	0
163	20230615	160300	268864460	15860	15860	15860	15860	0
164	20230615	160200	268864460	15860	15860	15860	15860	0
165	20230615	160100	268864460	15860	15860	15860	15860	0
166	20230615	160000	268864460	15860	15860	15860	15860	0
167	20230615	155900	268864460	15860	15860	15860	15860	0
168	20230615	155800	268864460	15860	15860	15860	15860	0
169	20230615	155700	268864460	15860	15860	15860	15860	0
170	20230615	155600	268864460	15860	15860	15860	15860	0
171	20230615	155500	268864460	15860	15860	15860	15860	0
172	20230615	155400	268864460	15860	15860	15860	15860	0
173	20230615	155300	268864460	15860	15860	15860	15860	0
174	20230615	155200	268864460	15860	15860	15860	15860	0
175	20230615	155100	268864460	15860	15860	15860	15860	0
176	20230615	155000	268864460	15860	15860	15860	15860	0
177	20230615	154900	268864460	15860	15860	15860	15860	0
178	20230615	154800	268864460	15860	15860	15860	15860	0
179	20230615	154700	268864460	15860	15860	15860	15860	0
180	20230615	154600	268864460	15860	15860	15860	15860	0
181	20230615	154500	268864460	15860	15860	15860	15860	0
182	20230615	154400	268864460	15860	15860	15860	15860	306
183	20230615	154300	268864460	15860	15860	15860	15860	0
184	20230615	154200	268864460	15860	15860	15860	15860	0
185	20230615	154100	268864460	15860	15860	15860	15860	0
186	20230615	154000	268864460	15860	15860	15860	15860	0
187	20230615	153900	268864460	15860	15860	15860	15860	0
188	20230615	153800	268864460	15860	15860	15860	15860	0
189	20230615	153700	268864460	15860	15860	15860	15860	0
190	20230615	153600	268864460	15860	15860	15860	15860	0
191	20230615	153500	268864460	15860	15860	15860	15860	0
192	20230615	153400	268864460	15860	15860	15860	15860	0
193	20230615	153300	268864460	15860	15860	15860	15860	0
194	20230615	153200	268864460	15860	15860	15860	15860	0
195	20230615	153100	268864460	15860	15860	15860	15860	0
196	20230615	153000	268864460	15860	15860	15860	15860	306
197	20230615	152900	264011300	15880	15880	15880	15880	0
198	20230615	152800	264011300	15880	15880	15880	15880	0
199	20230615	152700	264011300	15880	15880	15880	15880	0
200	20230615	152600	264011300	15880	15880	15880	15880	0
201	20230615	152500	264011300	15880	15880	15880	15880	0
202	20230615	152400	264011300	15880	15880	15880	15880	0
203	20230615	152300	264011300	15880	15880	15880	15880	0
204	20230615	152200	264011300	15880	15880	15880	15880	0
205	20230615	152100	264011300	15880	15880	15880	15880	0
206	20230615	152000	264011300	15880	15880	15880	15880	0
207	20230615	151900	264011300	15880	15970	15980	15880	65
208	20230615	151800	262977060	15970	15980	15980	15970	2
209	20230615	151700	262945110	15970	15870	15980	15870	76
210	20230615	151600	261734280	15930	15890	15930	15870	305
211	20230615	151500	256891320	15860	15940	15970	15860	100
212	20230615	151400	255299090	15940	15930	15940	15870	247
213	20230615	151300	251370470	15930	15880	15940	15860	999
214	20230615	151200	235492750	15870	15860	15910	15860	333
215	20230615	151100	230198520	15860	15860	15860	15860	140
216	20230615	151000	227978120	15870	15870	15910	15860	228
217	20230615	150900	224360000	15910	15940	15940	15910	2
218	20230615	150800	224328150	15870	15880	15940	15870	80
219	20230615	150700	223058110	15940	15880	15940	15880	80
220	20230615	150600	221786870	15940	15880	15940	15880	83
221	20230615	150500	220468600	15870	15880	15940	15870	82
222	20230615	150400	219167120	15880	15890	15890	15880	174
223	20230615	150300	216403500	15940	15890	15940	15880	106
224	20230615	150200	214719800	15940	15880	15940	15880	6
225	20230615	150100	214624460	15880	15930	15930	15880	176
226	20230615	150000	211824580	15880	15880	15880	15880	93
227	20230615	145900	210347740	15890	15890	15890	15890	68
228	20230615	145800	209267220	15880	15910	15940	15880	233
229	20230615	145700	205566940	15910	15880	15910	15880	193
230	20230615	145600	202499560	15890	15890	15890	15880	179
231	20230615	145500	199656800	15890	15880	15890	15880	66
232	20230615	145400	198608110	15890	15880	15890	15880	15
233	20230615	145300	198369810	15890	15880	15890	15880	76
234	20230615	145200	197162210	15910	15910	15910	15910	6
235	20230615	145100	197066750	15940	15870	15940	15870	178
236	20230615	145000	194238040	15870	15880	15880	15870	210
237	20230615	144900	190904700	15880	15890	15890	15880	101
238	20230615	144800	189300110	15900	15920	15920	15900	18
239	20230615	144700	189013590	15930	15930	15930	15930	63
240	20230615	144600	188010000	15930	15930	15930	15930	72
241	20230615	144500	186863040	15930	15930	15930	15930	122
242	20230615	144400	184919580	15930	15940	15940	15930	80
243	20230615	144300	183645090	15930	15930	15930	15930	0
244	20230615	144200	183645090	15930	15930	15930	15930	0
245	20230615	144100	183645090	15930	15930	15930	15930	37
246	20230615	144000	183055680	15930	15930	15930	15930	0
247	20230615	143900	183055680	15930	15930	15930	15930	0
248	20230615	143800	183055680	15930	15930	15930	15930	0
249	20230615	143700	183055680	15930	15930	15930	15930	54
250	20230615	143600	182195460	15940	15940	15940	15940	0
251	20230615	143500	182195460	15940	15940	15940	15940	0
252	20230615	143400	182195460	15940	15940	15940	15940	0
253	20230615	143300	182195460	15940	15940	15940	15940	0
254	20230615	143200	182195460	15940	15940	15940	15940	0
255	20230615	143100	182195460	15940	15930	15940	15930	223
256	20230615	143000	178643020	15930	15930	15930	15930	0
257	20230615	142900	178643020	15930	15930	15930	15930	0
258	20230615	142800	178643020	15930	15930	15930	15930	11
259	20230615	142700	178467790	15930	15940	15940	15930	82
260	20230615	142600	177161140	15950	15950	15950	15950	0
261	20230615	142500	177161140	15950	15950	15950	15950	0
262	20230615	142400	177161140	15950	15950	15950	15950	0
263	20230615	142300	177161140	15950	15950	15950	15950	1
264	20230615	142200	177145190	15940	15940	15940	15940	0
265	20230615	142100	177145190	15940	15940	15940	15940	0
266	20230615	142000	177145190	15940	15940	15940	15940	0
267	20230615	141900	177145190	15940	15950	15950	15940	28
268	20230615	141800	176698730	15950	15950	15950	15950	0
269	20230615	141700	176698730	15950	15950	15950	15950	0
270	20230615	141600	176698730	15950	15950	15950	15950	1
271	20230615	141500	176682780	15960	15960	15960	15960	0
272	20230615	141400	176682780	15960	15960	15960	15960	0
273	20230615	141300	176682780	15960	15960	15960	15960	0
274	20230615	141200	176682780	15960	15960	15960	15960	1
275	20230615	141100	176666820	15960	15960	15960	15960	0
276	20230615	141000	176666820	15960	15960	15960	15960	74
277	20230615	140900	175485780	15960	15960	15960	15960	0
278	20230615	140800	175485780	15960	15960	15960	15960	0
279	20230615	140700	175485780	15960	15960	15960	15960	0
280	20230615	140600	175485780	15960	15970	15970	15960	12
281	20230615	140500	175294240	15970	15970	15970	15970	0
282	20230615	140400	175294240	15970	15970	15970	15970	0
283	20230615	140300	175294240	15970	15970	15970	15970	2
284	20230615	140200	175262300	15970	15970	15970	15970	22
285	20230615	140100	174910960	15970	15970	15970	15970	0
286	20230615	140000	174910960	15970	15970	15970	15970	0
287	20230615	135900	174910960	15970	15970	15970	15970	0
288	20230615	135800	174910960	15970	15970	15970	15970	0
289	20230615	135700	174910960	15970	15970	15970	15970	10
290	20230615	135600	174751260	15970	15970	15970	15970	40
291	20230615	135500	174112460	15980	15980	15980	15980	0
292	20230615	135400	174112460	15980	15980	15980	15980	0
293	20230615	135300	174112460	15980	15980	15980	15980	10
294	20230615	135200	173952660	15980	15980	15980	15980	5
295	20230615	135100	173872760	15970	15970	15970	15970	0
296	20230615	135000	173872760	15970	15970	15970	15970	0
297	20230615	134900	173872760	15970	15970	15970	15970	0
298	20230615	134800	173872760	15970	15970	15970	15970	0
299	20230615	134700	173872760	15970	15970	15970	15970	0
300	20230615	134600	173872760	15970	15970	15970	15970	0
301	20230615	134500	173872760	15970	15970	15970	15970	0
302	20230615	134400	173872760	15970	15970	15970	15970	0
303	20230615	134300	173872760	15970	15970	15970	15970	71
304	20230615	134200	172738890	15970	15970	15970	15970	5
305	20230615	134100	172659040	15970	15970	15970	15970	0
306	20230615	134000	172659040	15970	15970	15970	15970	100
307	20230615	133900	171062040	15980	15980	15980	15980	20
308	20230615	133800	170742440	15980	15980	15980	15980	0
309	20230615	133700	170742440	15980	15980	15980	15980	0
310	20230615	133600	170742440	15980	15980	15980	15980	35
311	20230615	133500	170183140	15980	15980	15980	15980	0
312	20230615	133400	170183140	15980	15980	15980	15980	0
313	20230615	133300	170183140	15980	15980	15980	15980	1
314	20230615	133200	170167160	15980	15980	15980	15980	0
315	20230615	133100	170167160	15980	15980	15980	15980	0
316	20230615	133000	170167160	15980	15980	15980	15980	0
317	20230615	132900	170167160	15980	15980	15980	15980	0
318	20230615	132800	170167160	15980	15980	15980	15980	0
319	20230615	132700	170167160	15980	15980	15980	15980	5
320	20230615	132600	170087260	15980	15980	15980	15980	0
321	20230615	132500	170087260	15980	15980	15980	15980	0
322	20230615	132400	170087260	15980	15980	15980	15980	0
323	20230615	132300	170087260	15980	15980	15980	15980	0
324	20230615	132200	170087260	15980	15980	15980	15980	0
325	20230615	132100	170087260	15980	15980	15980	15980	0
326	20230615	132000	170087260	15980	15980	15980	15980	0
327	20230615	131900	170087260	15980	15980	15980	15980	0
328	20230615	131800	170087260	15980	15980	15980	15980	0
329	20230615	131700	170087260	15980	15980	15980	15980	9
330	20230615	131600	169943440	15980	15980	15980	15980	0
331	20230615	131500	169943440	15980	15980	15980	15980	0
332	20230615	131400	169943440	15980	15980	15980	15980	1
333	20230615	131300	169927460	15970	15970	15970	15970	0
334	20230615	131200	169927460	15970	15970	15970	15970	0
335	20230615	131100	169927460	15970	15970	15970	15970	0
336	20230615	131000	169927460	15970	15970	15970	15970	0
337	20230615	130900	169927460	15970	15970	15970	15970	0
338	20230615	130800	169927460	15970	15970	15970	15970	0
339	20230615	130700	169927460	15970	15970	15970	15970	0
340	20230615	130600	169927460	15970	15970	15970	15970	0
341	20230615	130500	169927460	15970	15970	15970	15970	0
342	20230615	130400	169927460	15970	15970	15970	15970	0
343	20230615	130300	169927460	15970	15970	15970	15970	1
344	20230615	130200	169911490	15960	15960	15960	15960	0
345	20230615	130100	169911490	15960	15960	15960	15960	0
346	20230615	130000	169911490	15960	15960	15960	15960	0
347	20230615	125900	169911490	15960	15960	15960	15960	0
348	20230615	125800	169911490	15960	15960	15960	15960	0
349	20230615	125700	169911490	15960	15960	15960	15960	0
350	20230615	125600	169911490	15960	15960	15960	15960	0
351	20230615	125500	169911490	15960	15960	15960	15960	0
352	20230615	125400	169911490	15960	15960	15960	15960	0
353	20230615	125300	169911490	15960	15960	15960	15960	0
354	20230615	125200	169911490	15960	15960	15960	15960	1
355	20230615	125100	169895530	15950	15950	15950	15950	0
356	20230615	125000	169895530	15950	15950	15950	15950	0
357	20230615	124900	169895530	15950	15950	15950	15950	0
358	20230615	124800	169895530	15950	15950	15950	15950	1
359	20230615	124700	169879580	15950	15950	15950	15950	0
360	20230615	124600	169879580	15950	15950	15950	15950	0
361	20230615	124500	169879580	15950	15950	15950	15950	0
362	20230615	124400	169879580	15950	15950	15950	15950	0
363	20230615	124300	169879580	15950	15950	15950	15950	0
364	20230615	124200	169879580	15950	15950	15950	15950	0
365	20230615	124100	169879580	15950	15950	15950	15950	0
366	20230615	124000	169879580	15950	15950	15950	15950	0
367	20230615	123900	169879580	15950	15950	15950	15950	0
368	20230615	123800	169879580	15950	15950	15950	15950	0
369	20230615	123700	169879580	15950	15950	15950	15950	1
370	20230615	123600	169863630	15940	15940	15940	15940	0
371	20230615	123500	169863630	15940	15940	15940	15940	0
372	20230615	123400	169863630	15940	15940	15940	15940	0
373	20230615	123300	169863630	15940	15940	15940	15940	19
374	20230615	123200	169560770	15930	15930	15930	15930	0
375	20230615	123100	169560770	15930	15930	15930	15930	0
376	20230615	123000	169560770	15930	15930	15930	15930	0
377	20230615	122900	169560770	15930	15930	15930	15930	0
378	20230615	122800	169560770	15930	15930	15930	15930	20
379	20230615	122700	169242170	15940	15940	15940	15940	0
380	20230615	122600	169242170	15940	15940	15940	15940	0
381	20230615	122500	169242170	15940	15940	15940	15940	0
382	20230615	122400	169242170	15940	15940	15940	15940	0
383	20230615	122300	169242170	15940	15890	15940	15890	32
384	20230615	122200	168733590	15870	15870	15870	15870	0
385	20230615	122100	168733590	15870	15930	15930	15870	664
386	20230615	122000	158185160	15940	15940	15940	15940	0
387	20230615	121900	158185160	15940	15940	15940	15940	0
388	20230615	121800	158185160	15940	15940	15940	15940	0
389	20230615	121700	158185160	15940	15940	15940	15940	0
390	20230615	121600	158185160	15940	15940	15940	15940	0
391	20230615	121500	158185160	15940	15940	15940	15940	0
392	20230615	121400	158185160	15940	15940	15940	15940	0
393	20230615	121300	158185160	15940	15940	15940	15940	0
394	20230615	121200	158185160	15940	15940	15940	15940	0
395	20230615	121100	158185160	15940	15940	15940	15940	0
396	20230615	121000	158185160	15940	15940	15940	15940	0
397	20230615	120900	158185160	15940	15960	15960	15940	4
398	20230615	120800	158121340	16010	16010	16010	16010	0
399	20230615	120700	158121340	16010	16010	16010	16010	0
400	20230615	120600	158121340	16010	16010	16010	16010	2
401	20230615	120500	158089320	15980	15980	15980	15980	0
402	20230615	120400	158089320	15980	15980	15980	15980	0
403	20230615	120300	158089320	15980	16010	16010	15980	2
404	20230615	120200	158057330	16000	16000	16000	16000	1
405	20230615	120100	158041330	15940	15940	15940	15940	150
406	20230615	120000	155650330	15940	15940	15940	15940	3
407	20230615	115900	155602510	15940	15940	15940	15940	0
408	20230615	115800	155602510	15940	15940	15940	15940	0
409	20230615	115700	155602510	15940	15940	15940	15940	0
410	20230615	115600	155602510	15940	15940	15940	15940	0
411	20230615	115500	155602510	15940	15940	15940	15940	1
412	20230615	115400	155586570	15880	15880	15880	15880	0
413	20230615	115300	155586570	15880	15880	15880	15880	0
414	20230615	115200	155586570	15880	15880	15880	15880	0
415	20230615	115100	155586570	15880	15880	15880	15880	0
416	20230615	115000	155586570	15880	15880	15880	15880	0
417	20230615	114900	155586570	15880	15910	15910	15880	314
418	20230615	114800	150596650	15900	15900	15900	15900	0
419	20230615	114700	150596650	15900	15900	15900	15900	0
420	20230615	114600	150596650	15900	15930	15930	15900	10
421	20230615	114500	150437440	15950	15950	15950	15950	0
422	20230615	114400	150437440	15950	15950	15950	15950	0
423	20230615	114300	150437440	15950	15950	15950	15950	0
424	20230615	114200	150437440	15950	15950	15950	15950	0
425	20230615	114100	150437440	15950	15950	15950	15950	0
426	20230615	114000	150437440	15950	15950	15950	15950	0
427	20230615	113900	150437440	15950	15950	15950	15950	6
428	20230615	113800	150341740	15950	15950	15950	15950	0
429	20230615	113700	150341740	15950	15950	15950	15950	0
430	20230615	113600	150341740	15950	15950	15950	15950	0
431	20230615	113500	150341740	15950	15950	15950	15950	0
432	20230615	113400	150341740	15950	15950	15950	15950	0
433	20230615	113300	150341740	15950	15950	15950	15950	0
434	20230615	113200	150341740	15950	15950	15950	15950	0
435	20230615	113100	150341740	15950	15950	15950	15950	0
436	20230615	113000	150341740	15950	15940	15950	15940	10
437	20230615	112900	150182330	15940	15940	15940	15940	3
438	20230615	112800	150134510	15940	15940	15940	15940	0
439	20230615	112700	150134510	15940	15940	15940	15940	88
440	20230615	112600	148731790	15950	15950	15950	15950	0
441	20230615	112500	148731790	15950	15950	15950	15950	0
442	20230615	112400	148731790	15950	15950	15950	15950	0
443	20230615	112300	148731790	15950	15950	15950	15950	1
444	20230615	112200	148715840	15930	15930	15930	15930	0
445	20230615	112100	148715840	15930	15900	15930	15900	729
446	20230615	112000	137117980	15890	15890	15890	15890	39
447	20230615	111900	136498270	15890	15890	15890	15890	0
448	20230615	111800	136498270	15890	15890	15890	15890	0
449	20230615	111700	136498270	15890	15890	15890	15890	0
450	20230615	111600	136498270	15890	15900	15900	15890	17
451	20230615	111500	136228040	15900	15900	15900	15900	14
452	20230615	111400	136005440	15890	15890	15890	15890	4
453	20230615	111300	135941880	15890	15890	15890	15890	1
454	20230615	111200	135925990	15890	15890	15890	15890	0
455	20230615	111100	135925990	15890	15890	15890	15890	125
456	20230615	111000	133939740	15890	15890	15890	15890	1000
457	20230615	110900	118049740	15890	15900	15900	15890	27
458	20230615	110800	117620470	15900	15900	15900	15900	0
459	20230615	110700	117620470	15900	15900	15900	15900	10
460	20230615	110600	117461470	15910	15910	15910	15910	1
461	20230615	110500	117445560	15900	15900	15900	15900	0
462	20230615	110400	117445560	15900	15900	15900	15900	53
463	20230615	110300	116602860	15900	15900	15900	15900	0
464	20230615	110200	116602860	15900	15900	15900	15900	771
465	20230615	110100	104343960	15900	15900	15900	15900	0
466	20230615	110000	104343960	15900	15900	15900	15900	254
467	20230615	105900	100305360	15900	15900	15900	15900	0
468	20230615	105800	100305360	15900	15900	15900	15900	34
469	20230615	105700	99764760	15900	15900	15900	15900	20
470	20230615	105600	99446760	15900	15900	15900	15900	0
471	20230615	105500	99446760	15900	15900	15900	15900	1
472	20230615	105400	99430860	15910	15910	15910	15910	308
473	20230615	105300	94530580	15910	15910	15910	15910	0
474	20230615	105200	94530580	15910	15910	15910	15910	0
475	20230615	105100	94530580	15910	15910	15910	15910	0
476	20230615	105000	94530580	15910	15910	15910	15910	0
477	20230615	104900	94530580	15910	15910	15910	15910	0
478	20230615	104800	94530580	15910	15910	15910	15910	16
479	20230615	104700	94276020	15910	15910	15910	15910	184
480	20230615	104600	91348580	15910	15910	15910	15910	0
481	20230615	104500	91348580	15910	15920	15920	15910	30
482	20230615	104400	90871240	15920	15920	15920	15920	19
483	20230615	104300	90568760	15920	15920	15920	15920	191
484	20230615	104200	87528040	15920	15920	15920	15920	2
485	20230615	104100	87496200	15920	15920	15920	15920	0
486	20230615	104000	87496200	15920	15920	15920	15920	39
487	20230615	103900	86875320	15920	15920	15920	15920	0
488	20230615	103800	86875320	15920	15920	15920	15920	34
489	20230615	103700	86334040	15920	15930	15930	15920	340
490	20230615	103600	80919810	15940	15950	15950	15940	13
491	20230615	103500	80712570	15940	15940	15940	15940	0
492	20230615	103400	80712570	15940	15940	15940	15940	0
493	20230615	103300	80712570	15940	15940	15940	15940	0
494	20230615	103200	80712570	15940	15940	15940	15940	155
495	20230615	103100	78241870	15940	15940	15940	15940	0
496	20230615	103000	78241870	15940	15940	15940	15940	18
497	20230615	102900	77954950	15940	15940	15940	15940	19
498	20230615	102800	77652090	15940	15940	15940	15940	0
499	20230615	102700	77652090	15940	15940	15940	15940	0
500	20230615	102600	77652090	15940	15940	15940	15940	0
501	20230615	102500	77652090	15940	15940	15940	15940	0
502	20230615	102400	77652090	15940	15940	15940	15940	0
503	20230615	102300	77652090	15940	15960	15960	15940	323
504	20230615	102200	72501990	15970	15970	15970	15970	0
505	20230615	102100	72501990	15970	15970	15970	15970	0
506	20230615	102000	72501990	15970	15970	15970	15970	3
507	20230615	101900	72454080	15970	15970	15970	15970	2
508	20230615	101800	72422140	15970	15970	15970	15970	0
509	20230615	101700	72422140	15970	15960	15970	15960	77
510	20230615	101600	71193170	15970	15970	15970	15970	0
511	20230615	101500	71193170	15970	15970	15970	15970	109
512	20230615	101400	69452440	15970	15970	15970	15970	0
513	20230615	101300	69452440	15970	15980	15980	15970	11
514	20230615	101200	69276760	16000	16000	16000	16000	2
515	20230615	101100	69244760	16000	16000	16000	16000	0
516	20230615	101000	69244760	16000	16000	16000	16000	0
517	20230615	100900	69244760	16000	16000	16000	16000	0
518	20230615	100800	69244760	16000	16000	16000	16000	0
519	20230615	100700	69244760	16000	16000	16000	16000	90
520	20230615	100600	67804760	16000	16000	16000	16000	0
521	20230615	100500	67804760	16000	16000	16000	16000	0
522	20230615	100400	67804760	16000	16000	16000	16000	24
523	20230615	100300	67420760	16000	16000	16000	16000	1
524	20230615	100200	67404760	15970	16000	16000	15970	30
525	20230615	100100	66925360	16000	16060	16060	16000	20
526	20230615	100000	66605000	16090	16090	16090	16090	0
527	20230615	095900	66605000	16090	16090	16090	16090	0
528	20230615	095800	66605000	16090	16090	16090	16090	0
529	20230615	095700	66605000	16090	16090	16090	16090	0
530	20230615	095600	66605000	16090	16090	16090	16090	0
531	20230615	095500	66605000	16090	16090	16090	16090	0
532	20230615	095400	66605000	16090	16090	16090	16090	0
533	20230615	095300	66605000	16090	16090	16090	16090	3
534	20230615	095200	66556730	16110	16110	16110	16110	0
535	20230615	095100	66556730	16110	16110	16110	16110	0
536	20230615	095000	66556730	16110	16110	16110	16110	0
537	20230615	094900	66556730	16110	16110	16110	16110	0
538	20230615	094800	66556730	16110	16110	16110	16110	100
539	20230615	094700	64945730	15940	16160	16160	15940	299
540	20230615	094600	60137990	16180	16150	16180	16150	500
541	20230615	094500	52057760	16140	16080	16140	16080	220
542	20230615	094400	48514820	16100	16100	16100	16100	0
543	20230615	094300	48514820	16100	16100	16100	16100	0
544	20230615	094200	48514820	16100	16110	16110	16100	157
545	20230615	094100	45987020	16150	16150	16150	16150	0
546	20230615	094000	45987020	16150	16150	16150	16150	10
547	20230615	093900	45825520	16150	16150	16150	16150	7
548	20230615	093800	45712470	16110	16110	16110	16110	0
549	20230615	093700	45712470	16110	16100	16110	16100	101
550	20230615	093600	44086360	16100	16160	16160	16100	105
551	20230615	093500	42395560	16160	16160	16160	16160	0
552	20230615	093400	42395560	16160	16100	16160	16100	600
553	20230615	093300	32729930	16100	16060	16100	16060	701
554	20230615	093200	21462040	16070	16060	16070	16060	100
555	20230615	093100	19855240	16070	16070	16070	16070	0
556	20230615	093000	19855240	16070	16070	16070	16070	0
557	20230615	092900	19855240	16070	16070	16070	16070	0
558	20230615	092800	19855240	16070	16070	16070	16070	0
559	20230615	092700	19855240	16070	16070	16070	16070	0
560	20230615	092600	19855240	16070	16070	16070	16070	8
561	20230615	092500	19726680	16070	16070	16070	16070	0
562	20230615	092400	19726680	16070	16070	16070	16070	5
563	20230615	092300	19646330	16070	16070	16070	16070	40
564	20230615	092200	19003530	16070	16070	16070	16070	0
565	20230615	092100	19003530	16070	16070	16070	16070	0
566	20230615	092000	19003530	16070	16070	16070	16070	0
567	20230615	091900	19003530	16070	16060	16070	16050	180
568	20230615	091800	16112940	16050	16000	16050	16000	405
569	20230615	091700	9629330	15910	15920	15920	15910	100
570	20230615	091600	8038190	15920	15920	15920	15920	0
571	20230615	091500	8038190	15920	15920	15920	15920	200
572	20230615	091400	4854190	15920	15920	15920	15920	11
573	20230615	091300	4679070	15920	15910	15920	15910	5
574	20230615	091200	4599510	15910	15910	15910	15910	30
575	20230615	091100	4122210	15910	15910	15910	15910	0
576	20230615	091000	4122210	15910	15910	15910	15910	100
577	20230615	090900	2531210	15910	15910	15910	15910	0
578	20230615	090800	2531210	15910	15970	15970	15910	150
579	20230615	090700	143300	15900	15900	15900	15900	0
580	20230615	090600	143300	15900	15900	15900	15900	0
581	20230615	090500	143300	15900	15900	15900	15900	0
582	20230615	090400	143300	15900	15900	15900	15900	0
583	20230615	090300	143300	15900	15900	15900	15900	0
584	20230615	090200	143300	15900	15900	15900	15900	0
585	20230615	090100	143300	15900	15900	15900	15900	7
586	20230615	090000	32000	16000	16000	16000	16000	2