KissMeData/115960/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195300	134163610	15650	15650	15650	15650	296
3	20230622	195200	134163610	15650	15650	15650	15650	0
4	20230622	195100	134163610	15650	15650	15650	15650	0
5	20230622	195000	134163610	15650	15650	15650	15650	0
6	20230622	194900	134163610	15650	15650	15650	15650	0
7	20230622	194800	134163610	15650	15650	15650	15650	0
8	20230622	194700	134163610	15650	15650	15650	15650	0
9	20230622	194600	134163610	15650	15650	15650	15650	0
10	20230622	194500	134163610	15650	15650	15650	15650	0
11	20230622	194400	134163610	15650	15650	15650	15650	0
12	20230622	194300	134163610	15650	15650	15650	15650	0
13	20230622	194200	134163610	15650	15650	15650	15650	0
14	20230622	194100	134163610	15650	15650	15650	15650	0
15	20230622	194000	134163610	15650	15650	15650	15650	0
16	20230622	193900	134163610	15650	15650	15650	15650	0
17	20230622	193800	134163610	15650	15650	15650	15650	0
18	20230622	193700	134163610	15650	15650	15650	15650	0
19	20230622	193600	134163610	15650	15650	15650	15650	0
20	20230622	193500	134163610	15650	15650	15650	15650	0
21	20230622	193400	134163610	15650	15650	15650	15650	0
22	20230622	193300	134163610	15650	15650	15650	15650	0
23	20230622	193200	134163610	15650	15650	15650	15650	0
24	20230622	193100	134163610	15650	15650	15650	15650	0
25	20230622	193000	134163610	15650	15650	15650	15650	0
26	20230622	192900	134163610	15650	15650	15650	15650	0
27	20230622	192800	134163610	15650	15650	15650	15650	0
28	20230622	192700	134163610	15650	15650	15650	15650	0
29	20230622	192600	134163610	15650	15650	15650	15650	0
30	20230622	192500	134163610	15650	15650	15650	15650	0
31	20230622	192400	134163610	15650	15650	15650	15650	0
32	20230622	192300	134163610	15650	15650	15650	15650	296
33	20230622	192200	134163610	15650	15650	15650	15650	0
34	20230622	192100	134163610	15650	15650	15650	15650	0
35	20230622	192000	134163610	15650	15650	15650	15650	0
36	20230622	191900	134163610	15650	15650	15650	15650	0
37	20230622	191800	134163610	15650	15650	15650	15650	0
38	20230622	191700	134163610	15650	15650	15650	15650	0
39	20230622	191600	134163610	15650	15650	15650	15650	0
40	20230622	191500	134163610	15650	15650	15650	15650	0
41	20230622	191400	134163610	15650	15650	15650	15650	0
42	20230622	191300	134163610	15650	15650	15650	15650	0
43	20230622	191200	134163610	15650	15650	15650	15650	0
44	20230622	191100	134163610	15650	15650	15650	15650	0
45	20230622	191000	134163610	15650	15650	15650	15650	0
46	20230622	190900	134163610	15650	15650	15650	15650	0
47	20230622	190800	134163610	15650	15650	15650	15650	0
48	20230622	190700	134163610	15650	15650	15650	15650	0
49	20230622	190600	134163610	15650	15650	15650	15650	0
50	20230622	190500	134163610	15650	15650	15650	15650	0
51	20230622	190400	134163610	15650	15650	15650	15650	0
52	20230622	190300	134163610	15650	15650	15650	15650	0
53	20230622	190200	134163610	15650	15650	15650	15650	0
54	20230622	190100	134163610	15650	15650	15650	15650	0
55	20230622	190000	134163610	15650	15650	15650	15650	0
56	20230622	185900	134163610	15650	15650	15650	15650	0
57	20230622	185800	134163610	15650	15650	15650	15650	0
58	20230622	185700	134163610	15650	15650	15650	15650	0
59	20230622	185600	134163610	15650	15650	15650	15650	0
60	20230622	185500	134163610	15650	15650	15650	15650	0
61	20230622	185400	134163610	15650	15650	15650	15650	0
62	20230622	185300	134163610	15650	15650	15650	15650	296
63	20230622	185200	134163610	15650	15650	15650	15650	0
64	20230622	185100	134163610	15650	15650	15650	15650	0
65	20230622	185000	134163610	15650	15650	15650	15650	0
66	20230622	184900	134163610	15650	15650	15650	15650	0
67	20230622	184800	134163610	15650	15650	15650	15650	0
68	20230622	184700	134163610	15650	15650	15650	15650	0
69	20230622	184600	134163610	15650	15650	15650	15650	0
70	20230622	184500	134163610	15650	15650	15650	15650	0
71	20230622	184400	134163610	15650	15650	15650	15650	0
72	20230622	184300	134163610	15650	15650	15650	15650	0
73	20230622	184200	134163610	15650	15650	15650	15650	0
74	20230622	184100	134163610	15650	15650	15650	15650	0
75	20230622	184000	134163610	15650	15650	15650	15650	0
76	20230622	183900	134163610	15650	15650	15650	15650	0
77	20230622	183800	134163610	15650	15650	15650	15650	0
78	20230622	183700	134163610	15650	15650	15650	15650	0
79	20230622	183600	134163610	15650	15650	15650	15650	0
80	20230622	183500	134163610	15650	15650	15650	15650	0
81	20230622	183400	134163610	15650	15650	15650	15650	0
82	20230622	183300	134163610	15650	15650	15650	15650	0
83	20230622	183200	134163610	15650	15650	15650	15650	0
84	20230622	183100	134163610	15650	15650	15650	15650	0
85	20230622	183000	134163610	15650	15650	15650	15650	0
86	20230622	182900	134163610	15650	15650	15650	15650	0
87	20230622	182800	134163610	15650	15650	15650	15650	0
88	20230622	182700	134163610	15650	15650	15650	15650	0
89	20230622	182600	134163610	15650	15650	15650	15650	0
90	20230622	182500	134163610	15650	15650	15650	15650	0
91	20230622	182400	134163610	15650	15650	15650	15650	0
92	20230622	182300	134163610	15650	15650	15650	15650	296
93	20230622	182200	134163610	15650	15650	15650	15650	0
94	20230622	182100	134163610	15650	15650	15650	15650	0
95	20230622	182000	134163610	15650	15650	15650	15650	0
96	20230622	181900	134163610	15650	15650	15650	15650	0
97	20230622	181800	134163610	15650	15650	15650	15650	0
98	20230622	181700	134163610	15650	15650	15650	15650	0
99	20230622	181600	134163610	15650	15650	15650	15650	0
100	20230622	181500	134163610	15650	15650	15650	15650	0
101	20230622	181400	134163610	15650	15650	15650	15650	0
102	20230622	181300	134163610	15650	15650	15650	15650	0
103	20230622	181200	134163610	15650	15650	15650	15650	0
104	20230622	181100	134163610	15650	15650	15650	15650	0
105	20230622	181000	134163610	15650	15650	15650	15650	0
106	20230622	180900	134163610	15650	15650	15650	15650	0
107	20230622	180800	134163610	15650	15650	15650	15650	0
108	20230622	180700	134163610	15650	15650	15650	15650	0
109	20230622	180600	134163610	15650	15650	15650	15650	0
110	20230622	180500	134163610	15650	15650	15650	15650	0
111	20230622	180400	134163610	15650	15650	15650	15650	0
112	20230622	180300	134163610	15650	15650	15650	15650	0
113	20230622	180200	134163610	15650	15650	15650	15650	0
114	20230622	180100	134163610	15650	15650	15650	15650	0
115	20230622	180000	134163610	15650	15650	15650	15650	0
116	20230622	175900	134163610	15650	15650	15650	15650	0
117	20230622	175800	134163610	15650	15650	15650	15650	0
118	20230622	175700	134163610	15650	15650	15650	15650	0
119	20230622	175600	134163610	15650	15650	15650	15650	0
120	20230622	175500	134163610	15650	15650	15650	15650	0
121	20230622	175400	134163610	15650	15650	15650	15650	0
122	20230622	175300	134163610	15650	15650	15650	15650	296
123	20230622	175200	134163610	15650	15650	15650	15650	0
124	20230622	175100	134163610	15650	15650	15650	15650	0
125	20230622	175000	134163610	15650	15650	15650	15650	0
126	20230622	174900	134163610	15650	15650	15650	15650	0
127	20230622	174800	134163610	15650	15650	15650	15650	0
128	20230622	174700	134163610	15650	15650	15650	15650	0
129	20230622	174600	134163610	15650	15650	15650	15650	0
130	20230622	174500	134163610	15650	15650	15650	15650	0
131	20230622	174400	134163610	15650	15650	15650	15650	0
132	20230622	174300	134163610	15650	15650	15650	15650	0
133	20230622	174200	134163610	15650	15650	15650	15650	0
134	20230622	174100	134163610	15650	15650	15650	15650	0
135	20230622	174000	134163610	15650	15650	15650	15650	0
136	20230622	173900	134163610	15650	15650	15650	15650	0
137	20230622	173800	134163610	15650	15650	15650	15650	0
138	20230622	173700	134163610	15650	15650	15650	15650	0
139	20230622	173600	134163610	15650	15650	15650	15650	0
140	20230622	173500	134163610	15650	15650	15650	15650	0
141	20230622	173400	134163610	15650	15650	15650	15650	0
142	20230622	173300	134163610	15650	15650	15650	15650	0
143	20230622	173200	134163610	15650	15650	15650	15650	0
144	20230622	173100	134163610	15650	15650	15650	15650	0
145	20230622	173000	134163610	15650	15650	15650	15650	0
146	20230622	172900	134163610	15650	15650	15650	15650	0
147	20230622	172800	134163610	15650	15650	15650	15650	0
148	20230622	172700	134163610	15650	15650	15650	15650	0
149	20230622	172600	134163610	15650	15650	15650	15650	0
150	20230622	172500	134163610	15650	15650	15650	15650	0
151	20230622	172400	134163610	15650	15650	15650	15650	0
152	20230622	172300	134163610	15650	15650	15650	15650	296
153	20230622	172200	134163610	15650	15650	15650	15650	0
154	20230622	172100	134163610	15650	15650	15650	15650	0
155	20230622	172000	134163610	15650	15650	15650	15650	0
156	20230622	171900	134163610	15650	15650	15650	15650	0
157	20230622	171800	134163610	15650	15650	15650	15650	0
158	20230622	171700	134163610	15650	15650	15650	15650	0
159	20230622	171600	134163610	15650	15650	15650	15650	0
160	20230622	171500	134163610	15650	15650	15650	15650	0
161	20230622	171400	134163610	15650	15650	15650	15650	0
162	20230622	171300	134163610	15650	15650	15650	15650	0
163	20230622	171200	134163610	15650	15650	15650	15650	0
164	20230622	171100	134163610	15650	15650	15650	15650	0
165	20230622	171000	134163610	15650	15650	15650	15650	0
166	20230622	170900	134163610	15650	15650	15650	15650	0
167	20230622	170800	134163610	15650	15650	15650	15650	0
168	20230622	170700	134163610	15650	15650	15650	15650	0
169	20230622	170600	134163610	15650	15650	15650	15650	0
170	20230622	170500	134163610	15650	15650	15650	15650	0
171	20230622	170400	134163610	15650	15650	15650	15650	0
172	20230622	170300	134163610	15650	15650	15650	15650	0
173	20230622	170200	134163610	15650	15650	15650	15650	0
174	20230622	170100	134163610	15650	15650	15650	15650	0
175	20230622	170000	134163610	15650	15650	15650	15650	0
176	20230622	165900	134163610	15650	15650	15650	15650	0
177	20230622	165800	134163610	15650	15650	15650	15650	0
178	20230622	165700	134163610	15650	15650	15650	15650	0
179	20230622	165600	134163610	15650	15650	15650	15650	0
180	20230622	165500	134163610	15650	15650	15650	15650	0
181	20230622	165400	134163610	15650	15650	15650	15650	0
182	20230622	165300	134163610	15650	15650	15650	15650	296
183	20230622	165200	134163610	15650	15650	15650	15650	0
184	20230622	165100	134163610	15650	15650	15650	15650	0
185	20230622	165000	134163610	15650	15650	15650	15650	0
186	20230622	164900	134163610	15650	15650	15650	15650	0
187	20230622	164800	134163610	15650	15650	15650	15650	0
188	20230622	164700	134163610	15650	15650	15650	15650	0
189	20230622	164600	134163610	15650	15650	15650	15650	0
190	20230622	164500	134163610	15650	15650	15650	15650	0
191	20230622	164400	134163610	15650	15650	15650	15650	0
192	20230622	164300	134163610	15650	15650	15650	15650	0
193	20230622	164200	134163610	15650	15650	15650	15650	0
194	20230622	164100	134163610	15650	15650	15650	15650	0
195	20230622	164000	134163610	15650	15650	15650	15650	0
196	20230622	163900	134163610	15650	15650	15650	15650	0
197	20230622	163800	134163610	15650	15650	15650	15650	0
198	20230622	163700	134163610	15650	15650	15650	15650	0
199	20230622	163600	134163610	15650	15650	15650	15650	0
200	20230622	163500	134163610	15650	15650	15650	15650	0
201	20230622	163400	134163610	15650	15650	15650	15650	0
202	20230622	163300	134163610	15650	15650	15650	15650	0
203	20230622	163200	134163610	15650	15650	15650	15650	0
204	20230622	163100	134163610	15650	15650	15650	15650	0
205	20230622	163000	134163610	15650	15650	15650	15650	0
206	20230622	162900	134163610	15650	15650	15650	15650	0
207	20230622	162800	134163610	15650	15650	15650	15650	0
208	20230622	162700	134163610	15650	15650	15650	15650	0
209	20230622	162600	134163610	15650	15650	15650	15650	0
210	20230622	162500	134163610	15650	15650	15650	15650	0
211	20230622	162400	134163610	15650	15650	15650	15650	0
212	20230622	162300	134163610	15650	15650	15650	15650	296
213	20230622	162200	134163610	15650	15650	15650	15650	0
214	20230622	162100	134163610	15650	15650	15650	15650	0
215	20230622	162000	134163610	15650	15650	15650	15650	0
216	20230622	161900	134163610	15650	15650	15650	15650	0
217	20230622	161800	134163610	15650	15650	15650	15650	0
218	20230622	161700	134163610	15650	15650	15650	15650	0
219	20230622	161600	134163610	15650	15650	15650	15650	0
220	20230622	161500	134163610	15650	15650	15650	15650	0
221	20230622	161400	134163610	15650	15650	15650	15650	0
222	20230622	161300	134163610	15650	15650	15650	15650	0
223	20230622	161200	134163610	15650	15650	15650	15650	0
224	20230622	161100	134163610	15650	15650	15650	15650	0
225	20230622	161000	134163610	15650	15650	15650	15650	0
226	20230622	160900	134163610	15650	15650	15650	15650	0
227	20230622	160800	134163610	15650	15650	15650	15650	0
228	20230622	160700	134163610	15650	15650	15650	15650	0
229	20230622	160600	134163610	15650	15650	15650	15650	0
230	20230622	160500	134163610	15650	15650	15650	15650	0
231	20230622	160400	134163610	15650	15650	15650	15650	0
232	20230622	160300	134163610	15650	15650	15650	15650	0
233	20230622	160200	134163610	15650	15650	15650	15650	0
234	20230622	160100	134163610	15650	15650	15650	15650	0
235	20230622	160000	134163610	15650	15650	15650	15650	0
236	20230622	155900	134163610	15650	15650	15650	15650	0
237	20230622	155800	134163610	15650	15650	15650	15650	0
238	20230622	155700	134163610	15650	15650	15650	15650	0
239	20230622	155600	134163610	15650	15650	15650	15650	0
240	20230622	155500	134163610	15650	15650	15650	15650	0
241	20230622	155400	134163610	15650	15650	15650	15650	0
242	20230622	155300	134163610	15650	15650	15650	15650	296
243	20230622	155200	134163610	15650	15650	15650	15650	0
244	20230622	155100	134163610	15650	15650	15650	15650	0
245	20230622	155000	134163610	15650	15650	15650	15650	0
246	20230622	154900	134163610	15650	15650	15650	15650	0
247	20230622	154800	134163610	15650	15650	15650	15650	0
248	20230622	154700	134163610	15650	15650	15650	15650	0
249	20230622	154600	134163610	15650	15650	15650	15650	0
250	20230622	154500	134163610	15650	15650	15650	15650	0
251	20230622	154400	134163610	15650	15650	15650	15650	0
252	20230622	154300	134163610	15650	15650	15650	15650	0
253	20230622	154200	134163610	15650	15650	15650	15650	0
254	20230622	154100	134163610	15650	15650	15650	15650	0
255	20230622	154000	134163610	15650	15650	15650	15650	0
256	20230622	153900	134163610	15650	15650	15650	15650	0
257	20230622	153800	134163610	15650	15650	15650	15650	0
258	20230622	153700	134163610	15650	15650	15650	15650	0
259	20230622	153600	134163610	15650	15650	15650	15650	0
260	20230622	153500	134163610	15650	15650	15650	15650	0
261	20230622	153400	134163610	15650	15650	15650	15650	0
262	20230622	153300	134163610	15650	15650	15650	15650	0
263	20230622	153200	134163610	15650	15650	15650	15650	0
264	20230622	153100	134163610	15650	15650	15650	15650	0
265	20230622	153000	134163610	15650	15650	15650	15650	296
266	20230622	152900	129531210	15630	15630	15630	15630	0
267	20230622	152800	129531210	15630	15630	15630	15630	0
268	20230622	152700	129531210	15630	15630	15630	15630	0
269	20230622	152600	129531210	15630	15630	15630	15630	0
270	20230622	152500	129531210	15630	15630	15630	15630	0
271	20230622	152400	129531210	15630	15630	15630	15630	0
272	20230622	152300	129531210	15630	15630	15630	15630	0
273	20230622	152200	129531210	15630	15630	15630	15630	0
274	20230622	152100	129531210	15630	15630	15630	15630	0
275	20230622	152000	129531210	15630	15630	15630	15630	0
276	20230622	151900	129531210	15630	15630	15630	15620	528
277	20230622	151800	121278790	15630	15640	15640	15630	119
278	20230622	151700	119417670	15650	15640	15650	15640	2
279	20230622	151600	119386380	15640	15640	15640	15640	3
280	20230622	151500	119339460	15640	15650	15650	15640	54
281	20230622	151400	118494890	15650	15640	15650	15640	35
282	20230622	151300	117947180	15640	15650	15650	15640	65
283	20230622	151200	116930230	15650	15640	15650	15640	50
284	20230622	151100	116148010	15650	15650	15650	15650	63
285	20230622	151000	115162060	15650	15650	15650	15650	721
286	20230622	150900	103878410	15650	15650	15650	15650	6
287	20230622	150800	103784510	15660	15670	15670	15660	169
288	20230622	150700	101137640	15660	15660	15660	15660	1
289	20230622	150600	101121980	15670	15670	15670	15670	0
290	20230622	150500	101121980	15670	15670	15670	15670	40
291	20230622	150400	100495180	15670	15660	15670	15660	232
292	20230622	150300	96862050	15660	15670	15670	15660	416
293	20230622	150200	90345400	15670	15680	15680	15670	212
294	20230622	150100	87022920	15700	15700	15700	15700	1
295	20230622	150000	87007220	15720	15720	15720	15720	0
296	20230622	145900	87007220	15720	15720	15720	15720	0
297	20230622	145800	87007220	15720	15720	15720	15720	0
298	20230622	145700	87007220	15720	15720	15720	15720	20
299	20230622	145600	86692820	15720	15720	15720	15720	0
300	20230622	145500	86692820	15720	15720	15720	15720	0
301	20230622	145400	86692820	15720	15720	15720	15720	0
302	20230622	145300	86692820	15720	15720	15720	15720	0
303	20230622	145200	86692820	15720	15720	15720	15720	1
304	20230622	145100	86677100	15680	15680	15680	15680	0
305	20230622	145000	86677100	15680	15680	15680	15680	0
306	20230622	144900	86677100	15680	15680	15680	15680	0
307	20230622	144800	86677100	15680	15680	15680	15680	4
308	20230622	144700	86614380	15710	15710	15710	15710	0
309	20230622	144600	86614380	15710	15710	15710	15710	0
310	20230622	144500	86614380	15710	15710	15710	15710	0
311	20230622	144400	86614380	15710	15710	15710	15710	2
312	20230622	144300	86582960	15720	15720	15720	15720	0
313	20230622	144200	86582960	15720	15720	15720	15720	0
314	20230622	144100	86582960	15720	15710	15720	15710	3
315	20230622	144000	86535820	15710	15710	15710	15710	0
316	20230622	143900	86535820	15710	15710	15710	15710	5
317	20230622	143800	86457270	15710	15710	15710	15710	0
318	20230622	143700	86457270	15710	15680	15710	15680	4
319	20230622	143600	86394490	15680	15680	15680	15680	1
320	20230622	143500	86378810	15680	15680	15680	15680	45
321	20230622	143400	85673210	15680	15680	15680	15680	0
322	20230622	143300	85673210	15680	15680	15680	15680	20
323	20230622	143200	85359610	15690	15690	15690	15690	0
324	20230622	143100	85359610	15690	15690	15690	15690	0
325	20230622	143000	85359610	15690	15690	15690	15690	5
326	20230622	142900	85281160	15690	15690	15690	15690	1
327	20230622	142800	85265470	15690	15690	15690	15690	1
328	20230622	142700	85249780	15690	15690	15690	15690	0
329	20230622	142600	85249780	15690	15690	15690	15690	0
330	20230622	142500	85249780	15690	15690	15690	15690	17
331	20230622	142400	84983050	15690	15690	15690	15690	0
332	20230622	142300	84983050	15690	15690	15690	15690	0
333	20230622	142200	84983050	15690	15690	15690	15690	0
334	20230622	142100	84983050	15690	15690	15690	15690	10
335	20230622	142000	84826150	15690	15690	15690	15690	0
336	20230622	141900	84826150	15690	15690	15690	15690	0
337	20230622	141800	84826150	15690	15690	15690	15690	0
338	20230622	141700	84826150	15690	15690	15690	15690	0
339	20230622	141600	84826150	15690	15690	15690	15690	2
340	20230622	141500	84794770	15700	15700	15700	15700	0
341	20230622	141400	84794770	15700	15700	15700	15700	0
342	20230622	141300	84794770	15700	15700	15700	15700	0
343	20230622	141200	84794770	15700	15700	15700	15700	0
344	20230622	141100	84794770	15700	15700	15700	15700	0
345	20230622	141000	84794770	15700	15700	15700	15700	4
346	20230622	140900	84731970	15700	15700	15700	15700	0
347	20230622	140800	84731970	15700	15700	15700	15700	0
348	20230622	140700	84731970	15700	15700	15700	15700	4
349	20230622	140600	84669170	15720	15720	15720	15720	0
350	20230622	140500	84669170	15720	15720	15720	15720	0
351	20230622	140400	84669170	15720	15700	15720	15700	2
352	20230622	140300	84637750	15700	15700	15700	15700	3
353	20230622	140200	84590650	15700	15700	15700	15700	2
354	20230622	140100	84559250	15700	15700	15700	15700	0
355	20230622	140000	84559250	15700	15700	15700	15700	1
356	20230622	135900	84543550	15660	15660	15660	15660	0
357	20230622	135800	84543550	15660	15660	15660	15660	193
358	20230622	135700	81521170	15660	15680	15680	15660	114
359	20230622	135600	79734810	15680	15680	15680	15680	0
360	20230622	135500	79734810	15680	15680	15680	15680	2
361	20230622	135400	79703450	15680	15680	15680	15680	6
362	20230622	135300	79609370	15680	15680	15680	15680	91
363	20230622	135200	78182490	15680	15680	15680	15680	0
364	20230622	135100	78182490	15680	15680	15680	15680	0
365	20230622	135000	78182490	15680	15680	15680	15680	6
366	20230622	134900	78088410	15720	15720	15720	15720	1
367	20230622	134800	78072690	15680	15680	15680	15680	0
368	20230622	134700	78072690	15680	15680	15680	15680	0
369	20230622	134600	78072690	15680	15720	15720	15680	64
370	20230622	134500	77068930	15730	15730	15730	15730	1
371	20230622	134400	77053200	15720	15720	15720	15720	0
372	20230622	134300	77053200	15720	15720	15720	15720	1
373	20230622	134200	77037480	15680	15680	15680	15680	0
374	20230622	134100	77037480	15680	15680	15680	15680	0
375	20230622	134000	77037480	15680	15680	15680	15680	10
376	20230622	133900	76880680	15680	15680	15680	15680	10
377	20230622	133800	76723880	15680	15680	15680	15680	0
378	20230622	133700	76723880	15680	15680	15680	15680	0
379	20230622	133600	76723880	15680	15680	15680	15680	0
380	20230622	133500	76723880	15680	15680	15680	15680	0
381	20230622	133400	76723880	15680	15680	15680	15680	0
382	20230622	133300	76723880	15680	15680	15680	15680	0
383	20230622	133200	76723880	15680	15690	15690	15680	201
384	20230622	133100	73571880	15690	15690	15690	15690	1
385	20230622	133000	73556190	15690	15690	15690	15690	3
386	20230622	132900	73509120	15690	15690	15690	15690	0
387	20230622	132800	73509120	15690	15690	15690	15690	0
388	20230622	132700	73509120	15690	15690	15690	15690	0
389	20230622	132600	73509120	15690	15690	15690	15690	0
390	20230622	132500	73509120	15690	15690	15690	15690	10
391	20230622	132400	73352220	15690	15690	15690	15690	10
392	20230622	132300	73195320	15700	15700	15700	15700	0
393	20230622	132200	73195320	15700	15700	15700	15700	0
394	20230622	132100	73195320	15700	15700	15700	15700	0
395	20230622	132000	73195320	15700	15700	15700	15700	0
396	20230622	131900	73195320	15700	15700	15700	15700	0
397	20230622	131800	73195320	15700	15700	15700	15700	0
398	20230622	131700	73195320	15700	15700	15700	15700	0
399	20230622	131600	73195320	15700	15700	15700	15700	4
400	20230622	131500	73132520	15690	15690	15690	15690	0
401	20230622	131400	73132520	15690	15690	15690	15690	0
402	20230622	131300	73132520	15690	15690	15690	15690	0
403	20230622	131200	73132520	15690	15690	15690	15690	0
404	20230622	131100	73132520	15690	15690	15690	15690	0
405	20230622	131000	73132520	15690	15700	15700	15690	16
406	20230622	130900	72881330	15700	15700	15700	15700	0
407	20230622	130800	72881330	15700	15700	15700	15700	22
408	20230622	130700	72535930	15690	15690	15690	15690	0
409	20230622	130600	72535930	15690	15690	15690	15690	0
410	20230622	130500	72535930	15690	15690	15690	15690	0
411	20230622	130400	72535930	15690	15690	15690	15690	0
412	20230622	130300	72535930	15690	15690	15690	15690	0
413	20230622	130200	72535930	15690	15690	15690	15690	0
414	20230622	130100	72535930	15690	15690	15690	15690	0
415	20230622	130000	72535930	15690	15690	15690	15690	0
416	20230622	125900	72535930	15690	15690	15690	15690	0
417	20230622	125800	72535930	15690	15690	15690	15690	4
418	20230622	125700	72473170	15690	15690	15690	15690	0
419	20230622	125600	72473170	15690	15690	15690	15690	0
420	20230622	125500	72473170	15690	15690	15690	15690	0
421	20230622	125400	72473170	15690	15690	15690	15690	0
422	20230622	125300	72473170	15690	15690	15690	15690	0
423	20230622	125200	72473170	15690	15690	15690	15690	0
424	20230622	125100	72473170	15690	15690	15690	15690	0
425	20230622	125000	72473170	15690	15690	15690	15690	1
426	20230622	124900	72457480	15680	15680	15680	15680	0
427	20230622	124800	72457480	15680	15680	15680	15680	0
428	20230622	124700	72457480	15680	15680	15680	15680	0
429	20230622	124600	72457480	15680	15680	15680	15680	0
430	20230622	124500	72457480	15680	15690	15690	15680	35
431	20230622	124400	71908530	15690	15690	15690	15690	0
432	20230622	124300	71908530	15690	15690	15690	15690	0
433	20230622	124200	71908530	15690	15690	15690	15690	0
434	20230622	124100	71908530	15690	15690	15690	15690	0
435	20230622	124000	71908530	15690	15690	15690	15690	0
436	20230622	123900	71908530	15690	15690	15690	15690	0
437	20230622	123800	71908530	15690	15690	15690	15690	0
438	20230622	123700	71908530	15690	15690	15690	15690	0
439	20230622	123600	71908530	15690	15690	15690	15690	0
440	20230622	123500	71908530	15690	15690	15690	15690	0
441	20230622	123400	71908530	15690	15690	15690	15690	10
442	20230622	123300	71751630	15690	15690	15690	15690	0
443	20230622	123200	71751630	15690	15690	15690	15690	0
444	20230622	123100	71751630	15690	15690	15690	15690	0
445	20230622	123000	71751630	15690	15690	15690	15690	0
446	20230622	122900	71751630	15690	15690	15690	15690	0
447	20230622	122800	71751630	15690	15690	15690	15690	0
448	20230622	122700	71751630	15690	15690	15690	15690	7
449	20230622	122600	71641800	15700	15700	15700	15700	0
450	20230622	122500	71641800	15700	15700	15700	15700	10
451	20230622	122400	71484800	15700	15700	15700	15700	0
452	20230622	122300	71484800	15700	15700	15700	15700	8
453	20230622	122200	71359200	15700	15700	15700	15700	0
454	20230622	122100	71359200	15700	15700	15700	15700	0
455	20230622	122000	71359200	15700	15720	15720	15700	250
456	20230622	121900	67432930	15710	15710	15710	15710	0
457	20230622	121800	67432930	15710	15710	15710	15710	0
458	20230622	121700	67432930	15710	15710	15710	15710	0
459	20230622	121600	67432930	15710	15710	15710	15710	0
460	20230622	121500	67432930	15710	15710	15710	15710	0
461	20230622	121400	67432930	15710	15710	15710	15710	0
462	20230622	121300	67432930	15710	15710	15710	15710	0
463	20230622	121200	67432930	15710	15710	15710	15710	0
464	20230622	121100	67432930	15710	15710	15710	15710	0
465	20230622	121000	67432930	15710	15710	15710	15710	0
466	20230622	120900	67432930	15710	15710	15710	15710	0
467	20230622	120800	67432930	15710	15710	15710	15710	0
468	20230622	120700	67432930	15710	15710	15710	15710	0
469	20230622	120600	67432930	15710	15710	15710	15710	0
470	20230622	120500	67432930	15710	15710	15710	15710	0
471	20230622	120400	67432930	15710	15710	15710	15710	0
472	20230622	120300	67432930	15710	15710	15710	15710	0
473	20230622	120200	67432930	15710	15710	15710	15710	0
474	20230622	120100	67432930	15710	15710	15710	15710	0
475	20230622	120000	67432930	15710	15710	15710	15710	0
476	20230622	115900	67432930	15710	15710	15710	15710	0
477	20230622	115800	67432930	15710	15710	15710	15710	0
478	20230622	115700	67432930	15710	15710	15710	15710	0
479	20230622	115600	67432930	15710	15710	15710	15710	0
480	20230622	115500	67432930	15710	15710	15710	15710	0
481	20230622	115400	67432930	15710	15710	15710	15710	0
482	20230622	115300	67432930	15710	15710	15710	15710	0
483	20230622	115200	67432930	15710	15710	15710	15710	0
484	20230622	115100	67432930	15710	15710	15710	15710	0
485	20230622	115000	67432930	15710	15710	15710	15710	0
486	20230622	114900	67432930	15710	15710	15710	15710	0
487	20230622	114800	67432930	15710	15710	15710	15710	0
488	20230622	114700	67432930	15710	15710	15710	15710	0
489	20230622	114600	67432930	15710	15710	15710	15710	0
490	20230622	114500	67432930	15710	15710	15710	15710	0
491	20230622	114400	67432930	15710	15710	15710	15710	0
492	20230622	114300	67432930	15710	15760	15760	15710	147
493	20230622	114200	65119620	15760	15760	15760	15760	0
494	20230622	114100	65119620	15760	15760	15760	15760	0
495	20230622	114000	65119620	15760	15760	15760	15760	3
496	20230622	113900	65072340	15760	15760	15760	15760	0
497	20230622	113800	65072340	15760	15760	15760	15760	0
498	20230622	113700	65072340	15760	15760	15760	15760	0
499	20230622	113600	65072340	15760	15760	15760	15760	0
500	20230622	113500	65072340	15760	15760	15760	15760	0
501	20230622	113400	65072340	15760	15760	15760	15760	12
502	20230622	113300	64883220	15760	15760	15760	15760	0
503	20230622	113200	64883220	15760	15760	15760	15760	0
504	20230622	113100	64883220	15760	15760	15760	15760	0
505	20230622	113000	64883220	15760	15760	15760	15760	0
506	20230622	112900	64883220	15760	15760	15760	15760	0
507	20230622	112800	64883220	15760	15760	15760	15760	103
508	20230622	112700	63259940	15770	15770	15770	15770	0
509	20230622	112600	63259940	15770	15770	15770	15770	0
510	20230622	112500	63259940	15770	15770	15770	15770	20
511	20230622	112400	62944540	15770	15770	15770	15770	0
512	20230622	112300	62944540	15770	15770	15770	15770	0
513	20230622	112200	62944540	15770	15770	15770	15770	20
514	20230622	112100	62629140	15760	15760	15760	15760	0
515	20230622	112000	62629140	15760	15760	15760	15760	0
516	20230622	111900	62629140	15760	15760	15760	15760	0
517	20230622	111800	62629140	15760	15760	15760	15760	0
518	20230622	111700	62629140	15760	15760	15760	15760	0
519	20230622	111600	62629140	15760	15760	15760	15760	1
520	20230622	111500	62613380	15760	15770	15770	15760	11
521	20230622	111400	62439920	15770	15770	15770	15770	21
522	20230622	111300	62108750	15770	15770	15770	15770	0
523	20230622	111200	62108750	15770	15770	15770	15770	0
524	20230622	111100	62108750	15770	15770	15770	15770	0
525	20230622	111000	62108750	15770	15770	15770	15770	0
526	20230622	110900	62108750	15770	15770	15770	15770	0
527	20230622	110800	62108750	15770	15770	15770	15770	0
528	20230622	110700	62108750	15770	15770	15770	15770	0
529	20230622	110600	62108750	15770	15770	15770	15770	0
530	20230622	110500	62108750	15770	15770	15770	15770	0
531	20230622	110400	62108750	15770	15770	15770	15770	0
532	20230622	110300	62108750	15770	15770	15770	15770	0
533	20230622	110200	62108750	15770	15770	15770	15770	0
534	20230622	110100	62108750	15770	15770	15770	15770	0
535	20230622	110000	62108750	15770	15770	15770	15770	0
536	20230622	105900	62108750	15770	15770	15770	15770	0
537	20230622	105800	62108750	15770	15770	15770	15770	1
538	20230622	105700	62092980	15760	15760	15760	15760	0
539	20230622	105600	62092980	15760	15760	15760	15760	1
540	20230622	105500	62077220	15770	15770	15770	15770	1
541	20230622	105400	62061450	15760	15760	15760	15760	0
542	20230622	105300	62061450	15760	15760	15760	15760	0
543	20230622	105200	62061450	15760	15760	15760	15760	90
544	20230622	105100	60643050	15790	15790	15790	15790	0
545	20230622	105000	60643050	15790	15790	15790	15790	0
546	20230622	104900	60643050	15790	15790	15790	15790	0
547	20230622	104800	60643050	15790	15780	15790	15780	6
548	20230622	104700	60548320	15760	15760	15760	15760	0
549	20230622	104600	60548320	15760	15760	15760	15760	0
550	20230622	104500	60548320	15760	15760	15760	15760	0
551	20230622	104400	60548320	15760	15760	15760	15760	20
552	20230622	104300	60233120	15760	15760	15760	15760	0
553	20230622	104200	60233120	15760	15760	15760	15760	0
554	20230622	104100	60233120	15760	15760	15760	15760	0
555	20230622	104000	60233120	15760	15760	15760	15760	0
556	20230622	103900	60233120	15760	15760	15760	15760	6
557	20230622	103800	60138560	15790	15760	15790	15760	2
558	20230622	103700	60107010	15760	15760	15760	15760	181
559	20230622	103600	57254450	15760	15770	15770	15760	390
560	20230622	103500	51107820	15770	15800	15800	15770	11
561	20230622	103400	50934320	15770	15770	15770	15770	6
562	20230622	103300	50839700	15780	15780	15780	15780	0
563	20230622	103200	50839700	15780	15780	15780	15780	0
564	20230622	103100	50839700	15780	15780	15780	15780	2
565	20230622	103000	50808140	15800	15800	15800	15800	0
566	20230622	102900	50808140	15800	15800	15800	15800	0
567	20230622	102800	50808140	15800	15800	15800	15800	1
568	20230622	102700	50792340	15800	15800	15800	15800	0
569	20230622	102600	50792340	15800	15800	15800	15800	0
570	20230622	102500	50792340	15800	15800	15800	15800	1
571	20230622	102400	50776540	15810	15810	15810	15810	0
572	20230622	102300	50776540	15810	15810	15810	15810	0
573	20230622	102200	50776540	15810	15810	15810	15810	0
574	20230622	102100	50776540	15810	15810	15810	15810	0
575	20230622	102000	50776540	15810	15810	15810	15810	0
576	20230622	101900	50776540	15810	15810	15810	15810	0
577	20230622	101800	50776540	15810	15810	15810	15810	0
578	20230622	101700	50776540	15810	15810	15810	15810	0
579	20230622	101600	50776540	15810	15780	15810	15780	2
580	20230622	101500	50744950	15780	15780	15780	15780	11
581	20230622	101400	50571370	15780	15790	15790	15780	28
582	20230622	101300	50129440	15790	15790	15790	15790	1
583	20230622	101200	50113650	15800	15800	15800	15800	20
584	20230622	101100	49797650	15800	15800	15800	15800	30
585	20230622	101000	49323650	15800	15800	15800	15800	0
586	20230622	100900	49323650	15800	15800	15800	15800	0
587	20230622	100800	49323650	15800	15800	15800	15800	1
588	20230622	100700	49307850	15810	15810	15810	15810	0
589	20230622	100600	49307850	15810	15810	15810	15810	0
590	20230622	100500	49307850	15810	15800	15810	15800	2
591	20230622	100400	49276240	15780	15760	15780	15760	673
592	20230622	100300	38668940	15760	15760	15760	15760	21
593	20230622	100200	38337980	15760	15760	15760	15760	0
594	20230622	100100	38337980	15760	15760	15760	15760	0
595	20230622	100000	38337980	15760	15760	15760	15760	0
596	20230622	095900	38337980	15760	15760	15760	15760	0
597	20230622	095800	38337980	15760	15760	15760	15760	0
598	20230622	095700	38337980	15760	15760	15760	15760	0
599	20230622	095600	38337980	15760	15760	15760	15760	0
600	20230622	095500	38337980	15760	15760	15760	15760	0
601	20230622	095400	38337980	15760	15760	15760	15760	0
602	20230622	095300	38337980	15760	15760	15760	15760	0
603	20230622	095200	38337980	15760	15760	15760	15760	0
604	20230622	095100	38337980	15760	15760	15760	15760	0
605	20230622	095000	38337980	15760	15760	15760	15760	0
606	20230622	094900	38337980	15760	15760	15760	15760	0
607	20230622	094800	38337980	15760	15760	15760	15760	0
608	20230622	094700	38337980	15760	15760	15760	15760	0
609	20230622	094600	38337980	15760	15760	15760	15760	0
610	20230622	094500	38337980	15760	15760	15760	15760	3
611	20230622	094400	38290700	15760	15760	15760	15760	52
612	20230622	094300	37471180	15760	15760	15760	15760	0
613	20230622	094200	37471180	15760	15780	15780	15760	442
614	20230622	094100	30504860	15760	15780	15780	15760	41
615	20230622	094000	29857900	15760	15760	15760	15760	1
616	20230622	093900	29842140	15760	15760	15760	15760	1
617	20230622	093800	29826380	15780	15780	15780	15780	44
618	20230622	093700	29132060	15810	15820	15820	15810	30
619	20230622	093600	28657660	15820	15820	15820	15820	0
620	20230622	093500	28657660	15820	15820	15820	15820	71
621	20230622	093400	27534440	15820	15820	15820	15820	0
622	20230622	093300	27534440	15820	15820	15820	15820	0
623	20230622	093200	27534440	15820	15820	15820	15820	0
624	20230622	093100	27534440	15820	15820	15820	15820	0
625	20230622	093000	27534440	15820	15820	15820	15820	1
626	20230622	092900	27518620	15840	15840	15840	15840	5
627	20230622	092800	27439420	15850	15870	15870	15850	20
628	20230622	092700	27122190	15880	15830	15880	15830	92
629	20230622	092600	25664710	15760	15750	15760	15750	8
630	20230622	092500	25538680	15740	15740	15740	15740	0
631	20230622	092400	25538680	15740	15740	15740	15740	0
632	20230622	092300	25538680	15740	15740	15740	15740	5
633	20230622	092200	25459980	15740	15740	15740	15740	0
634	20230622	092100	25459980	15740	15740	15740	15740	0
635	20230622	092000	25459980	15740	15740	15740	15740	0
636	20230622	091900	25459980	15740	15740	15740	15740	0
637	20230622	091800	25459980	15740	15740	15740	15740	50
638	20230622	091700	24672980	15730	15730	15730	15730	0
639	20230622	091600	24672980	15730	15730	15730	15730	0
640	20230622	091500	24672980	15730	15730	15730	15730	588
641	20230622	091400	15423740	15750	15750	15750	15750	11
642	20230622	091300	15250490	15740	15730	15740	15730	275
643	20230622	091200	10922240	15730	15730	15730	15730	15
644	20230622	091100	10686290	15720	15720	15720	15720	8
645	20230622	091000	10560530	15720	15720	15720	15720	9
646	20230622	090900	10419050	15680	15680	15680	15680	0
647	20230622	090800	10419050	15680	15690	15690	15680	2
648	20230622	090700	10387680	15660	15660	15660	15660	0
649	20230622	090600	10387680	15660	15660	15660	15660	0
650	20230622	090500	10387680	15660	15660	15660	15660	0
651	20230622	090400	10387680	15660	15660	15660	15660	30
652	20230622	090300	9917880	15650	15650	15660	15640	295
653	20230622	090200	5302850	15630	15630	15630	15630	100
654	20230622	090100	3739850	15630	15650	15650	15630	100
655	20230622	090000	2175350	15650	15650	15650	15650	139