KissMeData/308170/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185700	299370400	15970	15970	15970	15970	572
3	20230613	185600	299370400	15970	15970	15970	15970	0
4	20230613	185500	299370400	15970	15970	15970	15970	0
5	20230613	185400	299370400	15970	15970	15970	15970	0
6	20230613	185300	299370400	15970	15970	15970	15970	0
7	20230613	185200	299370400	15970	15970	15970	15970	0
8	20230613	185100	299370400	15970	15970	15970	15970	0
9	20230613	185000	299370400	15970	15970	15970	15970	0
10	20230613	184900	299370400	15970	15970	15970	15970	0
11	20230613	184800	299370400	15970	15970	15970	15970	0
12	20230613	184700	299370400	15970	15970	15970	15970	0
13	20230613	184600	299370400	15970	15970	15970	15970	0
14	20230613	184500	299370400	15970	15970	15970	15970	0
15	20230613	184400	299370400	15970	15970	15970	15970	0
16	20230613	184300	299370400	15970	15970	15970	15970	0
17	20230613	184200	299370400	15970	15970	15970	15970	0
18	20230613	184100	299370400	15970	15970	15970	15970	0
19	20230613	184000	299370400	15970	15970	15970	15970	0
20	20230613	183900	299370400	15970	15970	15970	15970	0
21	20230613	183800	299370400	15970	15970	15970	15970	0
22	20230613	183700	299370400	15970	15970	15970	15970	0
23	20230613	183600	299370400	15970	15970	15970	15970	0
24	20230613	183500	299370400	15970	15970	15970	15970	0
25	20230613	183400	299370400	15970	15970	15970	15970	0
26	20230613	183300	299370400	15970	15970	15970	15970	0
27	20230613	183200	299370400	15970	15970	15970	15970	0
28	20230613	183100	299370400	15970	15970	15970	15970	0
29	20230613	183000	299370400	15970	15970	15970	15970	0
30	20230613	182900	299370400	15970	15970	15970	15970	0
31	20230613	182800	299370400	15970	15970	15970	15970	0
32	20230613	182700	299370400	15970	15970	15970	15970	572
33	20230613	182600	299370400	15970	15970	15970	15970	0
34	20230613	182500	299370400	15970	15970	15970	15970	0
35	20230613	182400	299370400	15970	15970	15970	15970	0
36	20230613	182300	299370400	15970	15970	15970	15970	0
37	20230613	182200	299370400	15970	15970	15970	15970	0
38	20230613	182100	299370400	15970	15970	15970	15970	0
39	20230613	182000	299370400	15970	15970	15970	15970	0
40	20230613	181900	299370400	15970	15970	15970	15970	0
41	20230613	181800	299370400	15970	15970	15970	15970	0
42	20230613	181700	299370400	15970	15970	15970	15970	0
43	20230613	181600	299370400	15970	15970	15970	15970	0
44	20230613	181500	299370400	15970	15970	15970	15970	0
45	20230613	181400	299370400	15970	15970	15970	15970	0
46	20230613	181300	299370400	15970	15970	15970	15970	0
47	20230613	181200	299370400	15970	15970	15970	15970	0
48	20230613	181100	299370400	15970	15970	15970	15970	0
49	20230613	181000	299370400	15970	15970	15970	15970	0
50	20230613	180900	299370400	15970	15970	15970	15970	0
51	20230613	180800	299370400	15970	15970	15970	15970	0
52	20230613	180700	299370400	15970	15970	15970	15970	0
53	20230613	180600	299370400	15970	15970	15970	15970	0
54	20230613	180500	299370400	15970	15970	15970	15970	0
55	20230613	180400	299370400	15970	15970	15970	15970	0
56	20230613	180300	299370400	15970	15970	15970	15970	0
57	20230613	180200	299370400	15970	15970	15970	15970	0
58	20230613	180100	299370400	15970	15970	15970	15970	0
59	20230613	180000	299370400	15970	15970	15970	15970	0
60	20230613	175900	299370400	15970	15970	15970	15970	0
61	20230613	175800	299370400	15970	15970	15970	15970	0
62	20230613	175700	299370400	15970	15970	15970	15970	572
63	20230613	175600	299370400	15970	15970	15970	15970	0
64	20230613	175500	299370400	15970	15970	15970	15970	0
65	20230613	175400	299370400	15970	15970	15970	15970	0
66	20230613	175300	299370400	15970	15970	15970	15970	0
67	20230613	175200	299370400	15970	15970	15970	15970	0
68	20230613	175100	299370400	15970	15970	15970	15970	0
69	20230613	175000	299370400	15970	15970	15970	15970	0
70	20230613	174900	299370400	15970	15970	15970	15970	0
71	20230613	174800	299370400	15970	15970	15970	15970	0
72	20230613	174700	299370400	15970	15970	15970	15970	0
73	20230613	174600	299370400	15970	15970	15970	15970	0
74	20230613	174500	299370400	15970	15970	15970	15970	0
75	20230613	174400	299370400	15970	15970	15970	15970	0
76	20230613	174300	299370400	15970	15970	15970	15970	0
77	20230613	174200	299370400	15970	15970	15970	15970	0
78	20230613	174100	299370400	15970	15970	15970	15970	0
79	20230613	174000	299370400	15970	15970	15970	15970	0
80	20230613	173900	299370400	15970	15970	15970	15970	0
81	20230613	173800	299370400	15970	15970	15970	15970	0
82	20230613	173700	299370400	15970	15970	15970	15970	0
83	20230613	173600	299370400	15970	15970	15970	15970	0
84	20230613	173500	299370400	15970	15970	15970	15970	0
85	20230613	173400	299370400	15970	15970	15970	15970	0
86	20230613	173300	299370400	15970	15970	15970	15970	0
87	20230613	173200	299370400	15970	15970	15970	15970	0
88	20230613	173100	299370400	15970	15970	15970	15970	0
89	20230613	173000	299370400	15970	15970	15970	15970	0
90	20230613	172900	299370400	15970	15970	15970	15970	0
91	20230613	172800	299370400	15970	15970	15970	15970	0
92	20230613	172700	299370400	15970	15970	15970	15970	572
93	20230613	172600	299370400	15970	15970	15970	15970	0
94	20230613	172500	299370400	15970	15970	15970	15970	0
95	20230613	172400	299370400	15970	15970	15970	15970	0
96	20230613	172300	299370400	15970	15970	15970	15970	0
97	20230613	172200	299370400	15970	15970	15970	15970	0
98	20230613	172100	299370400	15970	15970	15970	15970	0
99	20230613	172000	299370400	15970	15970	15970	15970	0
100	20230613	171900	299370400	15970	15970	15970	15970	0
101	20230613	171800	299370400	15970	15970	15970	15970	0
102	20230613	171700	299370400	15970	15970	15970	15970	0
103	20230613	171600	299370400	15970	15970	15970	15970	0
104	20230613	171500	299370400	15970	15970	15970	15970	0
105	20230613	171400	299370400	15970	15970	15970	15970	0
106	20230613	171300	299370400	15970	15970	15970	15970	0
107	20230613	171200	299370400	15970	15970	15970	15970	0
108	20230613	171100	299370400	15970	15970	15970	15970	0
109	20230613	171000	299370400	15970	15970	15970	15970	0
110	20230613	170900	299370400	15970	15970	15970	15970	0
111	20230613	170800	299370400	15970	15970	15970	15970	0
112	20230613	170700	299370400	15970	15970	15970	15970	0
113	20230613	170600	299370400	15970	15970	15970	15970	0
114	20230613	170500	299370400	15970	15970	15970	15970	0
115	20230613	170400	299370400	15970	15970	15970	15970	0
116	20230613	170300	299370400	15970	15970	15970	15970	0
117	20230613	170200	299370400	15970	15970	15970	15970	0
118	20230613	170100	299370400	15970	15970	15970	15970	0
119	20230613	170000	299370400	15970	15970	15970	15970	0
120	20230613	165900	299370400	15970	15970	15970	15970	0
121	20230613	165800	299370400	15970	15970	15970	15970	0
122	20230613	165700	299370400	15970	15970	15970	15970	572
123	20230613	165600	299370400	15970	15970	15970	15970	0
124	20230613	165500	299370400	15970	15970	15970	15970	0
125	20230613	165400	299370400	15970	15970	15970	15970	0
126	20230613	165300	299370400	15970	15970	15970	15970	0
127	20230613	165200	299370400	15970	15970	15970	15970	0
128	20230613	165100	299370400	15970	15970	15970	15970	0
129	20230613	165000	299370400	15970	15970	15970	15970	0
130	20230613	164900	299370400	15970	15970	15970	15970	0
131	20230613	164800	299370400	15970	15970	15970	15970	0
132	20230613	164700	299370400	15970	15970	15970	15970	0
133	20230613	164600	299370400	15970	15970	15970	15970	0
134	20230613	164500	299370400	15970	15970	15970	15970	0
135	20230613	164400	299370400	15970	15970	15970	15970	0
136	20230613	164300	299370400	15970	15970	15970	15970	0
137	20230613	164200	299370400	15970	15970	15970	15970	0
138	20230613	164100	299370400	15970	15970	15970	15970	0
139	20230613	164000	299370400	15970	15970	15970	15970	0
140	20230613	163900	299370400	15970	15970	15970	15970	0
141	20230613	163800	299370400	15970	15970	15970	15970	0
142	20230613	163700	299370400	15970	15970	15970	15970	0
143	20230613	163600	299370400	15970	15970	15970	15970	0
144	20230613	163500	299370400	15970	15970	15970	15970	0
145	20230613	163400	299370400	15970	15970	15970	15970	0
146	20230613	163300	299370400	15970	15970	15970	15970	0
147	20230613	163200	299370400	15970	15970	15970	15970	0
148	20230613	163100	299370400	15970	15970	15970	15970	0
149	20230613	163000	299370400	15970	15970	15970	15970	0
150	20230613	162900	299370400	15970	15970	15970	15970	0
151	20230613	162800	299370400	15970	15970	15970	15970	0
152	20230613	162700	299370400	15970	15970	15970	15970	572
153	20230613	162600	299370400	15970	15970	15970	15970	0
154	20230613	162500	299370400	15970	15970	15970	15970	0
155	20230613	162400	299370400	15970	15970	15970	15970	0
156	20230613	162300	299370400	15970	15970	15970	15970	0
157	20230613	162200	299370400	15970	15970	15970	15970	0
158	20230613	162100	299370400	15970	15970	15970	15970	0
159	20230613	162000	299370400	15970	15970	15970	15970	0
160	20230613	161900	299370400	15970	15970	15970	15970	0
161	20230613	161800	299370400	15970	15970	15970	15970	0
162	20230613	161700	299370400	15970	15970	15970	15970	0
163	20230613	161600	299370400	15970	15970	15970	15970	0
164	20230613	161500	299370400	15970	15970	15970	15970	0
165	20230613	161400	299370400	15970	15970	15970	15970	0
166	20230613	161300	299370400	15970	15970	15970	15970	0
167	20230613	161200	299370400	15970	15970	15970	15970	0
168	20230613	161100	299370400	15970	15970	15970	15970	0
169	20230613	161000	299370400	15970	15970	15970	15970	0
170	20230613	160900	299370400	15970	15970	15970	15970	0
171	20230613	160800	299370400	15970	15970	15970	15970	0
172	20230613	160700	299370400	15970	15970	15970	15970	0
173	20230613	160600	299370400	15970	15970	15970	15970	0
174	20230613	160500	299370400	15970	15970	15970	15970	0
175	20230613	160400	299370400	15970	15970	15970	15970	0
176	20230613	160300	299370400	15970	15970	15970	15970	0
177	20230613	160200	299370400	15970	15970	15970	15970	0
178	20230613	160100	299370400	15970	15970	15970	15970	0
179	20230613	160000	299370400	15970	15970	15970	15970	0
180	20230613	155900	299370400	15970	15970	15970	15970	0
181	20230613	155800	299370400	15970	15970	15970	15970	0
182	20230613	155700	299370400	15970	15970	15970	15970	572
183	20230613	155600	299370400	15970	15970	15970	15970	0
184	20230613	155500	299370400	15970	15970	15970	15970	0
185	20230613	155400	299370400	15970	15970	15970	15970	0
186	20230613	155300	299370400	15970	15970	15970	15970	0
187	20230613	155200	299370400	15970	15970	15970	15970	0
188	20230613	155100	299370400	15970	15970	15970	15970	0
189	20230613	155000	299370400	15970	15970	15970	15970	0
190	20230613	154900	299370400	15970	15970	15970	15970	0
191	20230613	154800	299370400	15970	15970	15970	15970	0
192	20230613	154700	299370400	15970	15970	15970	15970	0
193	20230613	154600	299370400	15970	15970	15970	15970	0
194	20230613	154500	299370400	15970	15970	15970	15970	0
195	20230613	154400	299370400	15970	15970	15970	15970	0
196	20230613	154300	299370400	15970	15970	15970	15970	0
197	20230613	154200	299370400	15970	15970	15970	15970	0
198	20230613	154100	299370400	15970	15970	15970	15970	0
199	20230613	154000	299370400	15970	15970	15970	15970	0
200	20230613	153900	299370400	15970	15970	15970	15970	0
201	20230613	153800	299370400	15970	15970	15970	15970	0
202	20230613	153700	299370400	15970	15970	15970	15970	0
203	20230613	153600	299370400	15970	15970	15970	15970	0
204	20230613	153500	299370400	15970	15970	15970	15970	0
205	20230613	153400	299370400	15970	15970	15970	15970	0
206	20230613	153300	299370400	15970	15970	15970	15970	0
207	20230613	153200	299370400	15970	15970	15970	15970	0
208	20230613	153100	299370400	15970	15970	15970	15970	0
209	20230613	153000	299370400	15970	15970	15970	15970	572
210	20230613	152900	290235560	15960	15960	15960	15960	0
211	20230613	152800	290235560	15960	15960	15960	15960	0
212	20230613	152700	290235560	15960	15960	15960	15960	0
213	20230613	152600	290235560	15960	15960	15960	15960	0
214	20230613	152500	290235560	15960	15960	15960	15960	0
215	20230613	152400	290235560	15960	15960	15960	15960	0
216	20230613	152300	290235560	15960	15960	15960	15960	0
217	20230613	152200	290235560	15960	15960	15960	15960	0
218	20230613	152100	290235560	15960	15960	15960	15960	0
219	20230613	152000	290235560	15960	15960	15960	15960	0
220	20230613	151900	290235560	15960	15960	15960	15960	38
221	20230613	151800	289629080	15970	15970	15970	15970	0
222	20230613	151700	289629080	15970	15970	15970	15970	12
223	20230613	151600	289437440	15960	15960	15960	15960	15
224	20230613	151500	289198040	15960	15960	15960	15960	66
225	20230613	151400	288144680	15960	15960	15960	15960	155
226	20230613	151300	285670880	15960	15960	15960	15960	22
227	20230613	151200	285319760	15970	15960	15970	15960	78
228	20230613	151100	284074280	15970	15970	15970	15970	5
229	20230613	151000	283994430	15990	15990	15990	15990	1
230	20230613	150900	283978440	15990	15980	15990	15980	158
231	20230613	150800	281452200	15970	15970	15970	15970	0
232	20230613	150700	281452200	15970	15970	15970	15970	0
233	20230613	150600	281452200	15970	15970	15970	15970	0
234	20230613	150500	281452200	15970	15970	15970	15970	0
235	20230613	150400	281452200	15970	15970	15970	15970	1
236	20230613	150300	281436230	15970	15970	15970	15970	0
237	20230613	150200	281436230	15970	15960	15970	15950	101
238	20230613	150100	279824080	15950	15950	15950	15950	0
239	20230613	150000	279824080	15950	15960	15960	15950	3
240	20230613	145900	279776210	15950	15960	15960	15950	118
241	20230613	145800	277893510	15950	15960	15960	15950	70
242	20230613	145700	276776910	15970	15960	15970	15960	115
243	20230613	145600	274941330	15960	15960	15960	15960	194
244	20230613	145500	271845090	15970	15970	15970	15970	0
245	20230613	145400	271845090	15970	15980	15980	15970	158
246	20230613	145300	269321530	15990	15990	15990	15990	0
247	20230613	145200	269321530	15990	15980	15990	15980	2
248	20230613	145100	269289560	15990	15990	15990	15990	1
249	20230613	145000	269273570	15990	15990	15990	15990	0
250	20230613	144900	269273570	15990	15980	15990	15980	10
251	20230613	144800	269113740	15990	15990	15990	15980	3
252	20230613	144700	269065780	15980	15980	15980	15980	1
253	20230613	144600	269049800	15980	15980	15980	15980	112
254	20230613	144500	267260040	15960	15970	15970	15960	310
255	20230613	144400	262310420	15980	15980	15980	15980	50
256	20230613	144300	261511420	15980	15980	15980	15980	10
257	20230613	144200	261351620	15970	16010	16010	15970	75
258	20230613	144100	260153780	15980	15980	15980	15980	5
259	20230613	144000	260073880	15980	15980	15980	15980	0
260	20230613	143900	260073880	15980	15980	15980	15980	15
261	20230613	143800	259834180	15970	16010	16010	15970	150
262	20230613	143700	257435440	16010	16010	16010	16010	5
263	20230613	143600	257355390	16000	16000	16000	16000	65
264	20230613	143500	256315390	15990	15970	15990	15970	267
265	20230613	143400	252047140	15970	15970	15980	15970	29
266	20230613	143300	251583910	15970	15980	15990	15970	150
267	20230613	143200	249188160	15990	16000	16000	15990	20
268	20230613	143100	248868310	16000	15990	16000	15990	15
269	20230613	143000	248628410	15970	15990	15990	15970	309
270	20230613	142900	243693480	16000	16000	16000	15990	33
271	20230613	142800	243165580	16000	16000	16000	16000	0
272	20230613	142700	243165580	16000	16000	16000	16000	0
273	20230613	142600	243165580	16000	16000	16000	16000	5
274	20230613	142500	243085580	16010	16010	16010	16010	0
275	20230613	142400	243085580	16010	16010	16010	16010	0
276	20230613	142300	243085580	16010	16010	16010	16010	32
277	20230613	142200	242573260	16010	16010	16010	16010	48
278	20230613	142100	241804780	16020	16010	16020	16010	136
279	20230613	142000	239627410	16010	16010	16010	16010	1
280	20230613	141900	239611400	16010	16010	16010	16010	0
281	20230613	141800	239611400	16010	16010	16010	16010	0
282	20230613	141700	239611400	16010	16010	16010	16010	0
283	20230613	141600	239611400	16010	16010	16010	16010	1
284	20230613	141500	239595390	16010	16010	16010	16010	50
285	20230613	141400	238794890	15960	15960	15960	15960	0
286	20230613	141300	238794890	15960	15960	15960	15960	0
287	20230613	141200	238794890	15960	15960	15960	15960	0
288	20230613	141100	238794890	15960	15960	15960	15960	0
289	20230613	141000	238794890	15960	15970	15970	15960	95
290	20230613	140900	237278680	16000	16000	16000	16000	0
291	20230613	140800	237278680	16000	16000	16000	16000	0
292	20230613	140700	237278680	16000	16000	16000	16000	19
293	20230613	140600	236974680	16010	16010	16010	16010	4
294	20230613	140500	236910640	16010	16010	16010	16010	2
295	20230613	140400	236878620	16020	16020	16020	16020	0
296	20230613	140300	236878620	16020	16020	16020	16020	0
297	20230613	140200	236878620	16020	16020	16020	16020	1
298	20230613	140100	236862600	16020	16020	16020	16020	1
299	20230613	140000	236846580	16020	16020	16020	16020	0
300	20230613	135900	236846580	16020	16020	16020	16020	1
301	20230613	135800	236830560	16000	16000	16000	16000	3
302	20230613	135700	236782560	16020	16020	16020	16020	0
303	20230613	135600	236782560	16020	16010	16020	16010	55
304	20230613	135500	235902000	16000	16000	16000	16000	0
305	20230613	135400	235902000	16000	16000	16000	16000	0
306	20230613	135300	235902000	16000	16000	16000	16000	101
307	20230613	135200	234286000	16000	16000	16000	16000	30
308	20230613	135100	233806000	16000	16000	16000	16000	29
309	20230613	135000	233342000	16000	16000	16000	16000	0
310	20230613	134900	233342000	16000	16000	16000	16000	0
311	20230613	134800	233342000	16000	16000	16000	16000	0
312	20230613	134700	233342000	16000	16000	16000	16000	13
313	20230613	134600	233134000	16000	16000	16000	16000	1
314	20230613	134500	233118000	16000	16000	16000	16000	451
315	20230613	134400	225902000	16000	15970	16000	15970	533
316	20230613	134300	217378080	15970	15970	15970	15970	6
317	20230613	134200	217282260	15960	15960	15960	15960	0
318	20230613	134100	217282260	15960	15960	15960	15960	0
319	20230613	134000	217282260	15960	15980	15980	15960	94
320	20230613	133900	215780780	15990	15990	15990	15990	10
321	20230613	133800	215620880	15990	15990	15990	15990	0
322	20230613	133700	215620880	15990	15990	15990	15990	0
323	20230613	133600	215620880	15990	15990	15990	15990	0
324	20230613	133500	215620880	15990	15990	15990	15990	11
325	20230613	133400	215444990	15990	15990	15990	15990	2
326	20230613	133300	215413010	15990	15990	15990	15990	7
327	20230613	133200	215301080	15970	15970	15970	15970	0
328	20230613	133100	215301080	15970	15970	15970	15970	3
329	20230613	133000	215253170	15980	15980	15980	15980	0
330	20230613	132900	215253170	15980	15980	15980	15980	10
331	20230613	132800	215093370	15980	15970	15980	15970	86
332	20230613	132700	213719590	15970	15970	15970	15970	48
333	20230613	132600	212953030	15970	15970	15970	15970	1
334	20230613	132500	212937060	15960	15970	15970	15960	125
335	20230613	132400	210942050	15990	15990	15990	15990	0
336	20230613	132300	210942050	15990	15990	15990	15990	10
337	20230613	132200	210782150	15960	15960	15960	15960	259
338	20230613	132100	206648510	15970	15970	15970	15970	0
339	20230613	132000	206648510	15970	15970	15970	15970	0
340	20230613	131900	206648510	15970	15970	15970	15970	0
341	20230613	131800	206648510	15970	15970	15970	15970	1
342	20230613	131700	206632540	15970	15970	15970	15970	0
343	20230613	131600	206632540	15970	15970	15970	15970	0
344	20230613	131500	206632540	15970	15970	15970	15970	58
345	20230613	131400	205706280	15970	15970	15970	15970	0
346	20230613	131300	205706280	15970	15970	15970	15970	0
347	20230613	131200	205706280	15970	15970	15970	15970	0
348	20230613	131100	205706280	15970	15970	15970	15970	29
349	20230613	131000	205243150	15970	15970	15970	15970	34
350	20230613	130900	204700170	15970	15970	15970	15970	0
351	20230613	130800	204700170	15970	15970	15970	15970	0
352	20230613	130700	204700170	15970	15970	15970	15970	0
353	20230613	130600	204700170	15970	15970	15970	15970	0
354	20230613	130500	204700170	15970	15970	15970	15970	0
355	20230613	130400	204700170	15970	15970	15970	15970	43
356	20230613	130300	204013460	15970	15970	15970	15970	124
357	20230613	130200	202033180	15960	15960	15960	15960	0
358	20230613	130100	202033180	15960	15960	15960	15960	0
359	20230613	130000	202033180	15960	15960	15960	15960	0
360	20230613	125900	202033180	15960	15960	15960	15960	0
361	20230613	125800	202033180	15960	15960	15960	15960	100
362	20230613	125700	200437180	16000	15970	16000	15970	825
363	20230613	125600	187251180	15980	15990	15990	15980	23
364	20230613	125500	186883450	15990	15990	15990	15990	3
365	20230613	125400	186835480	15970	15970	15970	15970	0
366	20230613	125300	186835480	15970	15970	15970	15970	100
367	20230613	125200	185238480	15970	15970	15970	15970	0
368	20230613	125100	185238480	15970	15970	15970	15970	56
369	20230613	125000	184344160	15980	15980	15980	15980	1
370	20230613	124900	184328180	15980	15980	15980	15980	10
371	20230613	124800	184168380	15980	15980	16000	15980	682
372	20230613	124700	173268820	16000	16000	16000	16000	0
373	20230613	124600	173268820	16000	16000	16000	16000	0
374	20230613	124500	173268820	16000	15980	16000	15980	69
375	20230613	124400	172165960	15980	15980	15980	15980	0
376	20230613	124300	172165960	15980	15980	15980	15980	1
377	20230613	124200	172149980	15980	15980	15980	15980	0
378	20230613	124100	172149980	15980	15980	15980	15980	0
379	20230613	124000	172149980	15980	15980	15980	15980	58
380	20230613	123900	171223140	16000	16000	16000	16000	0
381	20230613	123800	171223140	16000	16000	16000	16000	3
382	20230613	123700	171175140	16000	16000	16000	16000	1
383	20230613	123600	171159140	16000	16000	16000	16000	0
384	20230613	123500	171159140	16000	16000	16000	16000	12
385	20230613	123400	170967140	16000	15990	16000	15990	257
386	20230613	123300	166856510	16000	16000	16000	16000	1
387	20230613	123200	166840510	16000	16000	16000	16000	62
388	20230613	123100	165848510	16000	16000	16000	16000	1025
389	20230613	123000	149448510	16000	16000	16000	16000	0
390	20230613	122900	149448510	16000	16000	16000	16000	12
391	20230613	122800	149256510	15990	15990	15990	15990	0
392	20230613	122700	149256510	15990	15990	15990	15990	0
393	20230613	122600	149256510	15990	15990	15990	15990	0
394	20230613	122500	149256510	15990	15990	15990	15990	0
395	20230613	122400	149256510	15990	15990	15990	15990	0
396	20230613	122300	149256510	15990	15990	15990	15990	0
397	20230613	122200	149256510	15990	15990	15990	15990	39
398	20230613	122100	148632900	15990	15990	15990	15990	0
399	20230613	122000	148632900	15990	15990	15990	15990	0
400	20230613	121900	148632900	15990	15990	15990	15990	118
401	20230613	121800	146746080	15990	15990	15990	15990	51
402	20230613	121700	145930590	15990	15990	15990	15990	0
403	20230613	121600	145930590	15990	15990	15990	15990	1
404	20230613	121500	145914600	15980	15980	15980	15980	0
405	20230613	121400	145914600	15980	15980	15980	15980	100
406	20230613	121300	144316600	15970	15970	15970	15970	0
407	20230613	121200	144316600	15970	15970	15970	15970	68
408	20230613	121100	143230640	15970	15970	15970	15970	4
409	20230613	121000	143166760	15970	15970	15970	15970	332
410	20230613	120900	137864720	15970	15970	15970	15970	0
411	20230613	120800	137864720	15970	15970	15970	15970	22
412	20230613	120700	137513380	15960	15960	15960	15960	0
413	20230613	120600	137513380	15960	15960	15960	15960	0
414	20230613	120500	137513380	15960	15960	15960	15960	0
415	20230613	120400	137513380	15960	15960	15960	15960	0
416	20230613	120300	137513380	15960	15970	15970	15960	432
417	20230613	120200	130614760	15970	15970	15970	15970	11
418	20230613	120100	130439090	15970	15970	15970	15970	0
419	20230613	120000	130439090	15970	15970	15970	15970	10
420	20230613	115900	130279390	15970	15970	15970	15970	0
421	20230613	115800	130279390	15970	15970	15970	15970	0
422	20230613	115700	130279390	15970	15970	15970	15970	100
423	20230613	115600	128682390	15970	15970	15970	15970	0
424	20230613	115500	128682390	15970	15970	15970	15970	1
425	20230613	115400	128666420	15970	15970	15970	15970	0
426	20230613	115300	128666420	15970	15970	15970	15970	0
427	20230613	115200	128666420	15970	15970	15970	15970	68
428	20230613	115100	127580460	15970	15970	15970	15970	31
429	20230613	115000	127085390	15980	15980	15980	15980	0
430	20230613	114900	127085390	15980	15980	15980	15980	0
431	20230613	114800	127085390	15980	15980	15980	15980	0
432	20230613	114700	127085390	15980	15980	15980	15980	0
433	20230613	114600	127085390	15980	15980	15980	15980	120
434	20230613	114500	125167790	16000	16000	16000	16000	0
435	20230613	114400	125167790	16000	16000	16000	16000	1
436	20230613	114300	125151790	15980	15980	15980	15980	0
437	20230613	114200	125151790	15980	15980	15980	15980	11
438	20230613	114100	124976010	15980	15980	15980	15980	0
439	20230613	114000	124976010	15980	15980	15980	15980	0
440	20230613	113900	124976010	15980	15980	15980	15980	39
441	20230613	113800	124352790	16000	16000	16000	16000	1
442	20230613	113700	124336790	15980	15980	15980	15980	59
443	20230613	113600	123393970	15980	15980	15980	15980	10
444	20230613	113500	123234170	15980	15980	15980	15980	7
445	20230613	113400	123122310	15980	15980	15980	15980	5
446	20230613	113300	123042410	15980	15980	15980	15980	0
447	20230613	113200	123042410	15980	15980	15980	15980	33
448	20230613	113100	122515070	15980	15980	15980	15980	164
449	20230613	113000	119894350	15970	15970	15970	15970	0
450	20230613	112900	119894350	15970	15980	15980	15970	142
451	20230613	112800	117625580	15980	15980	15980	15980	103
452	20230613	112700	115979640	15980	15980	15980	15980	0
453	20230613	112600	115979640	15980	15980	15980	15980	267
454	20230613	112500	111712980	15980	15980	15980	15980	0
455	20230613	112400	111712980	15980	15980	15980	15980	50
456	20230613	112300	110913980	15980	15980	15980	15980	18
457	20230613	112200	110626340	16000	16000	16000	16000	0
458	20230613	112100	110626340	16000	16000	16000	16000	0
459	20230613	112000	110626340	16000	16000	16000	16000	3
460	20230613	111900	110578340	15980	15980	15980	15980	46
461	20230613	111800	109843260	16000	16000	16000	16000	30
462	20230613	111700	109363260	16000	16000	16000	16000	310
463	20230613	111600	104403260	16020	16020	16020	16020	0
464	20230613	111500	104403260	16020	16020	16020	16020	0
465	20230613	111400	104403260	16020	16020	16020	16020	4
466	20230613	111300	104339180	16020	16020	16020	16020	685
467	20230613	111200	93365480	16020	16030	16030	16020	163
468	20230613	111100	90753880	16030	16030	16030	16030	1
469	20230613	111000	90737850	16030	16030	16030	16030	0
470	20230613	110900	90737850	16030	16030	16030	16030	3
471	20230613	110800	90689760	16030	16010	16030	16010	36
472	20230613	110700	90113070	16010	16010	16010	16010	41
473	20230613	110600	89456660	16010	16000	16010	16000	23
474	20230613	110500	89088530	16010	16010	16010	16010	98
475	20230613	110400	87519550	16020	16020	16020	16020	0
476	20230613	110300	87519550	16020	16010	16020	16010	17
477	20230613	110200	87247310	16020	16020	16020	16020	0
478	20230613	110100	87247310	16020	16020	16020	16020	0
479	20230613	110000	87247310	16020	16020	16020	16020	1
480	20230613	105900	87231290	16020	16020	16020	16020	0
481	20230613	105800	87231290	16020	16020	16020	16020	0
482	20230613	105700	87231290	16020	16020	16020	16020	0
483	20230613	105600	87231290	16020	16020	16020	16020	1
484	20230613	105500	87215270	16010	16010	16010	16010	0
485	20230613	105400	87215270	16010	16010	16010	16010	270
486	20230613	105300	82892570	16020	16020	16020	16020	10
487	20230613	105200	82732370	16020	16020	16020	16010	30
488	20230613	105100	82251870	16020	16020	16030	16020	67
489	20230613	105000	81177990	16020	16020	16020	16020	922
490	20230613	104900	66407550	16020	16020	16020	16020	12
491	20230613	104800	66215310	16030	16020	16030	16020	40
492	20230613	104700	65574310	16020	16020	16020	16020	100
493	20230613	104600	63972310	16030	16030	16030	16030	0
494	20230613	104500	63972310	16030	16020	16030	16020	100
495	20230613	104400	62369810	16030	16030	16030	16030	0
496	20230613	104300	62369810	16030	16020	16030	16020	25
497	20230613	104200	61969160	16030	16020	16030	16020	10
498	20230613	104100	61808910	16030	16030	16030	16030	242
499	20230613	104000	57929650	16050	16050	16050	16050	0
500	20230613	103900	57929650	16050	16050	16050	16050	0
501	20230613	103800	57929650	16050	16050	16050	16050	0
502	20230613	103700	57929650	16050	16050	16050	16050	0
503	20230613	103600	57929650	16050	16040	16050	16040	21
504	20230613	103500	57592690	16030	16040	16040	16030	31
505	20230613	103400	57095650	16020	16020	16020	16020	0
506	20230613	103300	57095650	16020	16020	16020	16020	0
507	20230613	103200	57095650	16020	16020	16020	16020	37
508	20230613	103100	56502910	16020	16020	16020	16020	60
509	20230613	103000	55541710	16020	16020	16020	16020	0
510	20230613	102900	55541710	16020	16020	16020	16020	30
511	20230613	102800	55061110	16020	16030	16030	16020	80
512	20230613	102700	53779350	16030	16030	16030	16030	4
513	20230613	102600	53715230	16030	16030	16030	16030	1
514	20230613	102500	53699200	16020	16020	16020	16020	91
515	20230613	102400	52241380	16020	16020	16020	16020	0
516	20230613	102300	52241380	16020	16020	16020	16020	0
517	20230613	102200	52241380	16020	16020	16020	16020	0
518	20230613	102100	52241380	16020	16020	16020	16020	0
519	20230613	102000	52241380	16020	16020	16020	16020	0
520	20230613	101900	52241380	16020	16020	16020	16020	0
521	20230613	101800	52241380	16020	16020	16020	16020	0
522	20230613	101700	52241380	16020	16020	16020	16020	0
523	20230613	101600	52241380	16020	16020	16020	16020	70
524	20230613	101500	51119980	16020	16020	16020	16020	0
525	20230613	101400	51119980	16020	16020	16020	16020	0
526	20230613	101300	51119980	16020	16020	16020	16020	10
527	20230613	101200	50959780	16020	16020	16020	16020	0
528	20230613	101100	50959780	16020	16020	16030	16020	58
529	20230613	101000	50030560	16060	16060	16060	16060	0
530	20230613	100900	50030560	16060	16060	16060	16060	0
531	20230613	100800	50030560	16060	16060	16060	16060	40
532	20230613	100700	49388160	16060	16060	16060	16060	0
533	20230613	100600	49388160	16060	16060	16060	16060	62
534	20230613	100500	48392440	16060	16060	16060	16060	0
535	20230613	100400	48392440	16060	16060	16060	16060	133
536	20230613	100300	46256460	16060	16060	16060	16060	0
537	20230613	100200	46256460	16060	16060	16060	16060	1
538	20230613	100100	46240400	16060	16060	16060	16060	0
539	20230613	100000	46240400	16060	16060	16060	16060	0
540	20230613	095900	46240400	16060	16020	16060	16020	508
541	20230613	095800	38100360	16020	16020	16020	16020	13
542	20230613	095700	37892100	16030	16030	16030	16030	372
543	20230613	095600	31928940	16030	16030	16030	16030	40
544	20230613	095500	31287740	16020	16020	16020	16020	0
545	20230613	095400	31287740	16020	16020	16020	16020	0
546	20230613	095300	31287740	16020	16020	16020	16020	0
547	20230613	095200	31287740	16020	16020	16020	16020	0
548	20230613	095100	31287740	16020	16020	16020	16020	0
549	20230613	095000	31287740	16020	16020	16020	16020	0
550	20230613	094900	31287740	16020	16030	16030	16020	50
551	20230613	094800	30486540	16070	16070	16070	16070	0
552	20230613	094700	30486540	16070	16070	16070	16070	0
553	20230613	094600	30486540	16070	16070	16070	16070	115
554	20230613	094500	28638490	16070	16080	16080	16070	79
555	20230613	094400	27368920	16080	16080	16080	16080	87
556	20230613	094300	25969960	16080	16080	16080	16080	0
557	20230613	094200	25969960	16080	16080	16080	16080	1
558	20230613	094100	25953880	16080	16080	16080	16080	0
559	20230613	094000	25953880	16080	16070	16080	16070	72
560	20230613	093900	24796670	16070	16070	16070	16070	0
561	20230613	093800	24796670	16070	16070	16070	16070	1
562	20230613	093700	24780600	16000	16000	16000	16000	0
563	20230613	093600	24780600	16000	16000	16000	16000	29
564	20230613	093500	24316600	16070	16070	16070	16070	1
565	20230613	093400	24300530	16060	16060	16060	16060	113
566	20230613	093300	22485750	16060	16060	16060	16060	0
567	20230613	093200	22485750	16060	16000	16060	16000	54
568	20230613	093100	21621690	16000	16000	16000	16000	0
569	20230613	093000	21621690	16000	16030	16030	16000	516
570	20230613	092900	13355030	16030	16030	16030	16030	8
571	20230613	092800	13226790	16030	16030	16030	16030	3
572	20230613	092700	13178700	16030	16030	16030	16030	0
573	20230613	092600	13178700	16030	16030	16030	16030	10
574	20230613	092500	13018400	16030	16030	16030	16030	1
575	20230613	092400	13002370	16030	16030	16030	16030	66
576	20230613	092300	11944390	16060	16060	16060	16060	0
577	20230613	092200	11944390	16060	16060	16060	16060	1
578	20230613	092100	11928330	16030	16030	16030	16030	1
579	20230613	092000	11912300	16070	16070	16070	16070	2
580	20230613	091900	11880160	16070	16070	16070	16070	0
581	20230613	091800	11880160	16070	16070	16070	16070	9
582	20230613	091700	11735530	16020	16020	16020	16020	0
583	20230613	091600	11735530	16020	16020	16020	16020	1
584	20230613	091500	11719510	16020	16050	16050	16020	13
585	20230613	091400	11511220	16080	16080	16080	16080	0
586	20230613	091300	11511220	16080	16020	16080	16020	85
587	20230613	091200	10149400	16020	16020	16020	16020	1
588	20230613	091100	10133380	16100	16100	16100	16100	0
589	20230613	091000	10133380	16100	16080	16100	16080	50
590	20230613	090900	9329000	16110	16110	16110	16110	0
591	20230613	090800	9329000	16110	16110	16110	16110	0
592	20230613	090700	9329000	16110	16110	16110	16110	0
593	20230613	090600	9329000	16110	16110	16110	16110	100
594	20230613	090500	7718000	16130	16130	16130	16130	0
595	20230613	090400	7718000	16130	16130	16130	16130	0
596	20230613	090300	7718000	16130	16030	16130	16030	18
597	20230613	090200	7428720	16040	16040	16040	16040	30
598	20230613	090100	6947520	16160	16070	16160	16060	26
599	20230613	090000	6529690	16070	16190	16190	16070	341