KissMeData/308170/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185000	339353370	15690	15690	15690	15690	1181
3	20230615	184900	339353370	15690	15690	15690	15690	0
4	20230615	184800	339353370	15690	15690	15690	15690	0
5	20230615	184700	339353370	15690	15690	15690	15690	0
6	20230615	184600	339353370	15690	15690	15690	15690	0
7	20230615	184500	339353370	15690	15690	15690	15690	0
8	20230615	184400	339353370	15690	15690	15690	15690	0
9	20230615	184300	339353370	15690	15690	15690	15690	0
10	20230615	184200	339353370	15690	15690	15690	15690	0
11	20230615	184100	339353370	15690	15690	15690	15690	0
12	20230615	184000	339353370	15690	15690	15690	15690	0
13	20230615	183900	339353370	15690	15690	15690	15690	0
14	20230615	183800	339353370	15690	15690	15690	15690	0
15	20230615	183700	339353370	15690	15690	15690	15690	0
16	20230615	183600	339353370	15690	15690	15690	15690	0
17	20230615	183500	339353370	15690	15690	15690	15690	0
18	20230615	183400	339353370	15690	15690	15690	15690	0
19	20230615	183300	339353370	15690	15690	15690	15690	0
20	20230615	183200	339353370	15690	15690	15690	15690	0
21	20230615	183100	339353370	15690	15690	15690	15690	0
22	20230615	183000	339353370	15690	15690	15690	15690	0
23	20230615	182900	339353370	15690	15690	15690	15690	0
24	20230615	182800	339353370	15690	15690	15690	15690	0
25	20230615	182700	339353370	15690	15690	15690	15690	0
26	20230615	182600	339353370	15690	15690	15690	15690	0
27	20230615	182500	339353370	15690	15690	15690	15690	0
28	20230615	182400	339353370	15690	15690	15690	15690	0
29	20230615	182300	339353370	15690	15690	15690	15690	0
30	20230615	182200	339353370	15690	15690	15690	15690	0
31	20230615	182100	339353370	15690	15690	15690	15690	0
32	20230615	182000	339353370	15690	15690	15690	15690	1181
33	20230615	181900	339353370	15690	15690	15690	15690	0
34	20230615	181800	339353370	15690	15690	15690	15690	0
35	20230615	181700	339353370	15690	15690	15690	15690	0
36	20230615	181600	339353370	15690	15690	15690	15690	0
37	20230615	181500	339353370	15690	15690	15690	15690	0
38	20230615	181400	339353370	15690	15690	15690	15690	0
39	20230615	181300	339353370	15690	15690	15690	15690	0
40	20230615	181200	339353370	15690	15690	15690	15690	0
41	20230615	181100	339353370	15690	15690	15690	15690	0
42	20230615	181000	339353370	15690	15690	15690	15690	0
43	20230615	180900	339353370	15690	15690	15690	15690	0
44	20230615	180800	339353370	15690	15690	15690	15690	0
45	20230615	180700	339353370	15690	15690	15690	15690	0
46	20230615	180600	339353370	15690	15690	15690	15690	0
47	20230615	180500	339353370	15690	15690	15690	15690	0
48	20230615	180400	339353370	15690	15690	15690	15690	0
49	20230615	180300	339353370	15690	15690	15690	15690	0
50	20230615	180200	339353370	15690	15690	15690	15690	0
51	20230615	180100	339353370	15690	15690	15690	15690	0
52	20230615	180000	339353370	15690	15690	15690	15690	0
53	20230615	175900	339353370	15690	15690	15690	15690	0
54	20230615	175800	339353370	15690	15690	15690	15690	0
55	20230615	175700	339353370	15690	15690	15690	15690	0
56	20230615	175600	339353370	15690	15690	15690	15690	0
57	20230615	175500	339353370	15690	15690	15690	15690	0
58	20230615	175400	339353370	15690	15690	15690	15690	0
59	20230615	175300	339353370	15690	15690	15690	15690	0
60	20230615	175200	339353370	15690	15690	15690	15690	0
61	20230615	175100	339353370	15690	15690	15690	15690	0
62	20230615	175000	339353370	15690	15690	15690	15690	1181
63	20230615	174900	339353370	15690	15690	15690	15690	0
64	20230615	174800	339353370	15690	15690	15690	15690	0
65	20230615	174700	339353370	15690	15690	15690	15690	0
66	20230615	174600	339353370	15690	15690	15690	15690	0
67	20230615	174500	339353370	15690	15690	15690	15690	0
68	20230615	174400	339353370	15690	15690	15690	15690	0
69	20230615	174300	339353370	15690	15690	15690	15690	0
70	20230615	174200	339353370	15690	15690	15690	15690	0
71	20230615	174100	339353370	15690	15690	15690	15690	0
72	20230615	174000	339353370	15690	15690	15690	15690	0
73	20230615	173900	339353370	15690	15690	15690	15690	0
74	20230615	173800	339353370	15690	15690	15690	15690	0
75	20230615	173700	339353370	15690	15690	15690	15690	0
76	20230615	173600	339353370	15690	15690	15690	15690	0
77	20230615	173500	339353370	15690	15690	15690	15690	0
78	20230615	173400	339353370	15690	15690	15690	15690	0
79	20230615	173300	339353370	15690	15690	15690	15690	0
80	20230615	173200	339353370	15690	15690	15690	15690	0
81	20230615	173100	339353370	15690	15690	15690	15690	0
82	20230615	173000	339353370	15690	15690	15690	15690	0
83	20230615	172900	339353370	15690	15690	15690	15690	0
84	20230615	172800	339353370	15690	15690	15690	15690	0
85	20230615	172700	339353370	15690	15690	15690	15690	0
86	20230615	172600	339353370	15690	15690	15690	15690	0
87	20230615	172500	339353370	15690	15690	15690	15690	0
88	20230615	172400	339353370	15690	15690	15690	15690	0
89	20230615	172300	339353370	15690	15690	15690	15690	0
90	20230615	172200	339353370	15690	15690	15690	15690	0
91	20230615	172100	339353370	15690	15690	15690	15690	0
92	20230615	172000	339353370	15690	15690	15690	15690	1181
93	20230615	171900	339353370	15690	15690	15690	15690	0
94	20230615	171800	339353370	15690	15690	15690	15690	0
95	20230615	171700	339353370	15690	15690	15690	15690	0
96	20230615	171600	339353370	15690	15690	15690	15690	0
97	20230615	171500	339353370	15690	15690	15690	15690	0
98	20230615	171400	339353370	15690	15690	15690	15690	0
99	20230615	171300	339353370	15690	15690	15690	15690	0
100	20230615	171200	339353370	15690	15690	15690	15690	0
101	20230615	171100	339353370	15690	15690	15690	15690	0
102	20230615	171000	339353370	15690	15690	15690	15690	0
103	20230615	170900	339353370	15690	15690	15690	15690	0
104	20230615	170800	339353370	15690	15690	15690	15690	0
105	20230615	170700	339353370	15690	15690	15690	15690	0
106	20230615	170600	339353370	15690	15690	15690	15690	0
107	20230615	170500	339353370	15690	15690	15690	15690	0
108	20230615	170400	339353370	15690	15690	15690	15690	0
109	20230615	170300	339353370	15690	15690	15690	15690	0
110	20230615	170200	339353370	15690	15690	15690	15690	0
111	20230615	170100	339353370	15690	15690	15690	15690	0
112	20230615	170000	339353370	15690	15690	15690	15690	0
113	20230615	165900	339353370	15690	15690	15690	15690	0
114	20230615	165800	339353370	15690	15690	15690	15690	0
115	20230615	165700	339353370	15690	15690	15690	15690	0
116	20230615	165600	339353370	15690	15690	15690	15690	0
117	20230615	165500	339353370	15690	15690	15690	15690	0
118	20230615	165400	339353370	15690	15690	15690	15690	0
119	20230615	165300	339353370	15690	15690	15690	15690	0
120	20230615	165200	339353370	15690	15690	15690	15690	0
121	20230615	165100	339353370	15690	15690	15690	15690	0
122	20230615	165000	339353370	15690	15690	15690	15690	1181
123	20230615	164900	339353370	15690	15690	15690	15690	0
124	20230615	164800	339353370	15690	15690	15690	15690	0
125	20230615	164700	339353370	15690	15690	15690	15690	0
126	20230615	164600	339353370	15690	15690	15690	15690	0
127	20230615	164500	339353370	15690	15690	15690	15690	0
128	20230615	164400	339353370	15690	15690	15690	15690	0
129	20230615	164300	339353370	15690	15690	15690	15690	0
130	20230615	164200	339353370	15690	15690	15690	15690	0
131	20230615	164100	339353370	15690	15690	15690	15690	0
132	20230615	164000	339353370	15690	15690	15690	15690	0
133	20230615	163900	339353370	15690	15690	15690	15690	0
134	20230615	163800	339353370	15690	15690	15690	15690	0
135	20230615	163700	339353370	15690	15690	15690	15690	0
136	20230615	163600	339353370	15690	15690	15690	15690	0
137	20230615	163500	339353370	15690	15690	15690	15690	0
138	20230615	163400	339353370	15690	15690	15690	15690	0
139	20230615	163300	339353370	15690	15690	15690	15690	0
140	20230615	163200	339353370	15690	15690	15690	15690	0
141	20230615	163100	339353370	15690	15690	15690	15690	0
142	20230615	163000	339353370	15690	15690	15690	15690	0
143	20230615	162900	339353370	15690	15690	15690	15690	0
144	20230615	162800	339353370	15690	15690	15690	15690	0
145	20230615	162700	339353370	15690	15690	15690	15690	0
146	20230615	162600	339353370	15690	15690	15690	15690	0
147	20230615	162500	339353370	15690	15690	15690	15690	0
148	20230615	162400	339353370	15690	15690	15690	15690	0
149	20230615	162300	339353370	15690	15690	15690	15690	0
150	20230615	162200	339353370	15690	15690	15690	15690	0
151	20230615	162100	339353370	15690	15690	15690	15690	0
152	20230615	162000	339353370	15690	15690	15690	15690	1181
153	20230615	161900	339353370	15690	15690	15690	15690	0
154	20230615	161800	339353370	15690	15690	15690	15690	0
155	20230615	161700	339353370	15690	15690	15690	15690	0
156	20230615	161600	339353370	15690	15690	15690	15690	0
157	20230615	161500	339353370	15690	15690	15690	15690	0
158	20230615	161400	339353370	15690	15690	15690	15690	0
159	20230615	161300	339353370	15690	15690	15690	15690	0
160	20230615	161200	339353370	15690	15690	15690	15690	0
161	20230615	161100	339353370	15690	15690	15690	15690	0
162	20230615	161000	339353370	15690	15690	15690	15690	0
163	20230615	160900	339353370	15690	15690	15690	15690	0
164	20230615	160800	339353370	15690	15690	15690	15690	0
165	20230615	160700	339353370	15690	15690	15690	15690	0
166	20230615	160600	339353370	15690	15690	15690	15690	0
167	20230615	160500	339353370	15690	15690	15690	15690	0
168	20230615	160400	339353370	15690	15690	15690	15690	0
169	20230615	160300	339353370	15690	15690	15690	15690	0
170	20230615	160200	339353370	15690	15690	15690	15690	0
171	20230615	160100	339353370	15690	15690	15690	15690	0
172	20230615	160000	339353370	15690	15690	15690	15690	0
173	20230615	155900	339353370	15690	15690	15690	15690	0
174	20230615	155800	339353370	15690	15690	15690	15690	0
175	20230615	155700	339353370	15690	15690	15690	15690	0
176	20230615	155600	339353370	15690	15690	15690	15690	0
177	20230615	155500	339353370	15690	15690	15690	15690	0
178	20230615	155400	339353370	15690	15690	15690	15690	0
179	20230615	155300	339353370	15690	15690	15690	15690	0
180	20230615	155200	339353370	15690	15690	15690	15690	0
181	20230615	155100	339353370	15690	15690	15690	15690	0
182	20230615	155000	339353370	15690	15690	15690	15690	1181
183	20230615	154900	339353370	15690	15690	15690	15690	0
184	20230615	154800	339353370	15690	15690	15690	15690	0
185	20230615	154700	339353370	15690	15690	15690	15690	0
186	20230615	154600	339353370	15690	15690	15690	15690	0
187	20230615	154500	339353370	15690	15690	15690	15690	0
188	20230615	154400	339353370	15690	15690	15690	15690	0
189	20230615	154300	339353370	15690	15690	15690	15690	0
190	20230615	154200	339353370	15690	15690	15690	15690	0
191	20230615	154100	339353370	15690	15690	15690	15690	0
192	20230615	154000	339353370	15690	15690	15690	15690	0
193	20230615	153900	339353370	15690	15690	15690	15690	0
194	20230615	153800	339353370	15690	15690	15690	15690	0
195	20230615	153700	339353370	15690	15690	15690	15690	0
196	20230615	153600	339353370	15690	15690	15690	15690	0
197	20230615	153500	339353370	15690	15690	15690	15690	0
198	20230615	153400	339353370	15690	15690	15690	15690	0
199	20230615	153300	339353370	15690	15690	15690	15690	0
200	20230615	153200	339353370	15690	15690	15690	15690	0
201	20230615	153100	339353370	15690	15690	15690	15690	0
202	20230615	153000	339353370	15690	15690	15690	15690	1181
203	20230615	152900	320823480	15710	15710	15710	15710	0
204	20230615	152800	320823480	15710	15710	15710	15710	0
205	20230615	152700	320823480	15710	15710	15710	15710	0
206	20230615	152600	320823480	15710	15710	15710	15710	0
207	20230615	152500	320823480	15710	15710	15710	15710	0
208	20230615	152400	320823480	15710	15710	15710	15710	0
209	20230615	152300	320823480	15710	15710	15710	15710	0
210	20230615	152200	320823480	15710	15710	15710	15710	0
211	20230615	152100	320823480	15710	15710	15710	15710	0
212	20230615	152000	320823480	15710	15710	15710	15710	0
213	20230615	151900	320823480	15710	15730	15750	15710	1614
214	20230615	151800	295435620	15710	15710	15710	15710	0
215	20230615	151700	295435620	15710	15710	15710	15710	0
216	20230615	151600	295435620	15710	15710	15710	15710	0
217	20230615	151500	295435620	15710	15710	15710	15710	50
218	20230615	151400	294650120	15700	15700	15700	15700	5
219	20230615	151300	294571620	15700	15700	15700	15700	0
220	20230615	151200	294571620	15700	15700	15700	15700	24
221	20230615	151100	294194820	15700	15700	15700	15700	308
222	20230615	151000	289359220	15700	15700	15700	15700	0
223	20230615	150900	289359220	15700	15700	15700	15700	0
224	20230615	150800	289359220	15700	15710	15710	15700	10
225	20230615	150700	289202210	15710	15710	15710	15710	0
226	20230615	150600	289202210	15710	15730	15730	15710	39
227	20230615	150500	288589370	15730	15730	15730	15730	250
228	20230615	150400	284656870	15700	15700	15700	15700	0
229	20230615	150300	284656870	15700	15710	15710	15700	300
230	20230615	150200	279946300	15700	15700	15700	15700	0
231	20230615	150100	279946300	15700	15700	15700	15700	0
232	20230615	150000	279946300	15700	15700	15700	15700	0
233	20230615	145900	279946300	15700	15710	15710	15700	6
234	20230615	145800	279852090	15710	15710	15710	15710	130
235	20230615	145700	277809790	15720	15720	15720	15720	0
236	20230615	145600	277809790	15720	15720	15720	15720	10
237	20230615	145500	277652590	15730	15730	15730	15730	5
238	20230615	145400	277573940	15730	15720	15730	15720	8
239	20230615	145300	277448110	15740	15740	15740	15740	0
240	20230615	145200	277448110	15740	15740	15740	15740	0
241	20230615	145100	277448110	15740	15740	15740	15740	5
242	20230615	145000	277369410	15740	15740	15740	15740	105
243	20230615	144900	275716710	15720	15720	15720	15720	50
244	20230615	144800	274930710	15720	15720	15720	15720	40
245	20230615	144700	274301910	15720	15720	15720	15720	0
246	20230615	144600	274301910	15720	15720	15720	15720	0
247	20230615	144500	274301910	15720	15720	15720	15720	0
248	20230615	144400	274301910	15720	15720	15720	15720	20
249	20230615	144300	273987510	15720	15720	15720	15720	0
250	20230615	144200	273987510	15720	15740	15740	15720	60
251	20230615	144100	273043910	15740	15740	15740	15740	5
252	20230615	144000	272965210	15740	15740	15740	15740	0
253	20230615	143900	272965210	15740	15720	15740	15720	116
254	20230615	143800	271139790	15720	15720	15720	15720	0
255	20230615	143700	271139790	15720	15720	15720	15720	0
256	20230615	143600	271139790	15720	15720	15720	15720	2
257	20230615	143500	271108350	15710	15710	15710	15710	0
258	20230615	143400	271108350	15710	15710	15710	15710	28
259	20230615	143300	270668470	15700	15700	15700	15700	0
260	20230615	143200	270668470	15700	15700	15700	15700	50
261	20230615	143100	269883470	15700	15700	15700	15700	0
262	20230615	143000	269883470	15700	15710	15710	15700	3
263	20230615	142900	269836360	15710	15710	15710	15710	0
264	20230615	142800	269836360	15710	15710	15710	15710	18
265	20230615	142700	269553580	15720	15720	15720	15720	20
266	20230615	142600	269239180	15710	15710	15710	15710	190
267	20230615	142500	266254280	15740	15740	15740	15740	0
268	20230615	142400	266254280	15740	15740	15740	15740	10
269	20230615	142300	266096880	15740	15740	15740	15740	0
270	20230615	142200	266096880	15740	15740	15740	15740	0
271	20230615	142100	266096880	15740	15740	15740	15740	0
272	20230615	142000	266096880	15740	15740	15740	15740	2
273	20230615	141900	266065400	15710	15710	15710	15710	0
274	20230615	141800	266065400	15710	15710	15710	15710	0
275	20230615	141700	266065400	15710	15710	15710	15710	0
276	20230615	141600	266065400	15710	15710	15710	15710	15
277	20230615	141500	265829750	15710	15710	15710	15710	29
278	20230615	141400	265374160	15710	15710	15710	15710	5
279	20230615	141300	265295610	15710	15710	15710	15710	100
280	20230615	141200	263724610	15710	15710	15710	15710	0
281	20230615	141100	263724610	15710	15710	15710	15710	1
282	20230615	141000	263708900	15710	15710	15710	15710	0
283	20230615	140900	263708900	15710	15710	15710	15710	0
284	20230615	140800	263708900	15710	15710	15710	15710	0
285	20230615	140700	263708900	15710	15710	15710	15710	0
286	20230615	140600	263708900	15710	15710	15710	15710	0
287	20230615	140500	263708900	15710	15710	15710	15710	0
288	20230615	140400	263708900	15710	15710	15710	15710	0
289	20230615	140300	263708900	15710	15710	15710	15710	244
290	20230615	140200	259875660	15710	15730	15730	15710	200
291	20230615	140100	256732330	15740	15740	15740	15740	89
292	20230615	140000	255331470	15740	15740	15740	15740	41
293	20230615	135900	254686130	15700	15700	15700	15700	0
294	20230615	135800	254686130	15700	15700	15700	15700	0
295	20230615	135700	254686130	15700	15700	15700	15700	0
296	20230615	135600	254686130	15700	15700	15700	15700	0
297	20230615	135500	254686130	15700	15700	15700	15700	0
298	20230615	135400	254686130	15700	15700	15700	15700	0
299	20230615	135300	254686130	15700	15700	15700	15700	63
300	20230615	135200	253697030	15740	15740	15740	15740	10
301	20230615	135100	253539630	15740	15740	15740	15740	0
302	20230615	135000	253539630	15740	15740	15740	15740	0
303	20230615	134900	253539630	15740	15740	15740	15740	1
304	20230615	134800	253523890	15740	15700	15740	15700	13
305	20230615	134700	253319710	15700	15700	15700	15700	91
306	20230615	134600	251891010	15700	15700	15700	15700	0
307	20230615	134500	251891010	15700	15700	15700	15700	0
308	20230615	134400	251891010	15700	15700	15700	15700	59
309	20230615	134300	250964710	15700	15700	15700	15700	48
310	20230615	134200	250211110	15690	15690	15690	15690	364
311	20230615	134100	244499950	15700	15700	15700	15700	236
312	20230615	134000	240794750	15700	15700	15700	15700	291
313	20230615	133900	236226050	15700	15720	15720	15700	622
314	20230615	133800	226452850	15730	15740	15740	15730	225
315	20230615	133700	222912630	15750	15750	15750	15750	0
316	20230615	133600	222912630	15750	15750	15750	15750	0
317	20230615	133500	222912630	15750	15750	15750	15750	0
318	20230615	133400	222912630	15750	15750	15750	15750	0
319	20230615	133300	222912630	15750	15750	15750	15750	0
320	20230615	133200	222912630	15750	15750	15750	15750	0
321	20230615	133100	222912630	15750	15750	15750	15750	0
322	20230615	133000	222912630	15750	15750	15750	15750	216
323	20230615	132900	219510630	15750	15750	15750	15750	0
324	20230615	132800	219510630	15750	15750	15750	15750	0
325	20230615	132700	219510630	15750	15760	15760	15750	468
326	20230615	132600	212136460	15760	15760	15760	15760	0
327	20230615	132500	212136460	15760	15760	15760	15760	0
328	20230615	132400	212136460	15760	15760	15760	15760	0
329	20230615	132300	212136460	15760	15760	15760	15760	0
330	20230615	132200	212136460	15760	15760	15760	15760	55
331	20230615	132100	211269660	15770	15770	15770	15770	0
332	20230615	132000	211269660	15770	15770	15770	15770	0
333	20230615	131900	211269660	15770	15770	15770	15770	2
334	20230615	131800	211238120	15760	15760	15760	15760	0
335	20230615	131700	211238120	15760	15770	15770	15760	26
336	20230615	131600	210828200	15770	15770	15770	15770	0
337	20230615	131500	210828200	15770	15770	15770	15770	0
338	20230615	131400	210828200	15770	15770	15770	15770	150
339	20230615	131300	208462700	15780	15780	15780	15780	0
340	20230615	131200	208462700	15780	15770	15780	15770	2
341	20230615	131100	208431150	15780	15800	15800	15770	4
342	20230615	131000	208368000	15800	15800	15800	15800	88
343	20230615	130900	206977600	15800	15800	15800	15800	0
344	20230615	130800	206977600	15800	15800	15800	15800	0
345	20230615	130700	206977600	15800	15800	15800	15800	0
346	20230615	130600	206977600	15800	15800	15800	15800	22
347	20230615	130500	206630000	15800	15800	15800	15800	0
348	20230615	130400	206630000	15800	15800	15800	15800	0
349	20230615	130300	206630000	15800	15800	15800	15800	0
350	20230615	130200	206630000	15800	15800	15800	15800	0
351	20230615	130100	206630000	15800	15800	15800	15800	0
352	20230615	130000	206630000	15800	15800	15800	15800	0
353	20230615	125900	206630000	15800	15800	15800	15800	0
354	20230615	125800	206630000	15800	15800	15800	15800	5
355	20230615	125700	206551000	15800	15800	15800	15800	0
356	20230615	125600	206551000	15800	15800	15800	15800	0
357	20230615	125500	206551000	15800	15800	15800	15800	0
358	20230615	125400	206551000	15800	15800	15800	15800	0
359	20230615	125300	206551000	15800	15790	15800	15790	50
360	20230615	125200	205761200	15800	15800	15800	15800	0
361	20230615	125100	205761200	15800	15800	15800	15800	0
362	20230615	125000	205761200	15800	15800	15800	15800	0
363	20230615	124900	205761200	15800	15800	15800	15800	0
364	20230615	124800	205761200	15800	15800	15800	15800	0
365	20230615	124700	205761200	15800	15800	15800	15800	0
366	20230615	124600	205761200	15800	15800	15800	15800	0
367	20230615	124500	205761200	15800	15800	15800	15800	19
368	20230615	124400	205461000	15800	15800	15800	15800	0
369	20230615	124300	205461000	15800	15800	15800	15800	0
370	20230615	124200	205461000	15800	15800	15800	15800	0
371	20230615	124100	205461000	15800	15800	15800	15800	1
372	20230615	124000	205445200	15750	15750	15750	15750	0
373	20230615	123900	205445200	15750	15750	15750	15750	0
374	20230615	123800	205445200	15750	15760	15760	15750	27
375	20230615	123700	205019940	15750	15750	15750	15750	0
376	20230615	123600	205019940	15750	15750	15750	15750	0
377	20230615	123500	205019940	15750	15750	15750	15750	0
378	20230615	123400	205019940	15750	15760	15760	15750	115
379	20230615	123300	203208440	15760	15760	15760	15760	141
380	20230615	123200	200986280	15760	15760	15760	15760	0
381	20230615	123100	200986280	15760	15760	15760	15760	0
382	20230615	123000	200986280	15760	15760	15760	15760	0
383	20230615	122900	200986280	15760	15760	15760	15760	111
384	20230615	122800	199236920	15760	15760	15760	15760	79
385	20230615	122700	197991880	15820	15820	15820	15820	0
386	20230615	122600	197991880	15820	15820	15820	15820	0
387	20230615	122500	197991880	15820	15820	15820	15820	0
388	20230615	122400	197991880	15820	15820	15820	15820	0
389	20230615	122300	197991880	15820	15820	15820	15820	0
390	20230615	122200	197991880	15820	15820	15820	15820	0
391	20230615	122100	197991880	15820	15820	15820	15820	0
392	20230615	122000	197991880	15820	15820	15820	15820	0
393	20230615	121900	197991880	15820	15820	15820	15820	0
394	20230615	121800	197991880	15820	15820	15820	15820	0
395	20230615	121700	197991880	15820	15820	15820	15820	0
396	20230615	121600	197991880	15820	15820	15820	15820	0
397	20230615	121500	197991880	15820	15820	15820	15820	0
398	20230615	121400	197991880	15820	15820	15820	15820	0
399	20230615	121300	197991880	15820	15760	15820	15760	32
400	20230615	121200	197487500	15760	15760	15760	15760	20
401	20230615	121100	197172300	15760	15760	15760	15760	2
402	20230615	121000	197140780	15760	15760	15760	15760	10
403	20230615	120900	196983180	15760	15720	15760	15720	4
404	20230615	120800	196920180	15710	15710	15710	15710	1
405	20230615	120700	196904470	15700	15700	15700	15700	0
406	20230615	120600	196904470	15700	15700	15700	15700	90
407	20230615	120500	195491470	15700	15700	15700	15700	1
408	20230615	120400	195475770	15710	15710	15710	15710	51
409	20230615	120300	194674560	15710	15710	15710	15710	0
410	20230615	120200	194674560	15710	15710	15710	15710	8
411	20230615	120100	194548880	15700	15700	15700	15700	0
412	20230615	120000	194548880	15700	15710	15710	15700	3
413	20230615	115900	194501770	15700	15700	15700	15700	0
414	20230615	115800	194501770	15700	15700	15700	15700	0
415	20230615	115700	194501770	15700	15710	15710	15700	131
416	20230615	115600	192443970	15700	15700	15700	15700	0
417	20230615	115500	192443970	15700	15700	15700	15700	0
418	20230615	115400	192443970	15700	15700	15700	15700	0
419	20230615	115300	192443970	15700	15700	15700	15700	0
420	20230615	115200	192443970	15700	15700	15700	15700	35
421	20230615	115100	191894470	15700	15700	15700	15700	0
422	20230615	115000	191894470	15700	15700	15700	15700	0
423	20230615	114900	191894470	15700	15700	15700	15700	10
424	20230615	114800	191737470	15700	15720	15720	15700	300
425	20230615	114700	187027360	15720	15720	15720	15720	0
426	20230615	114600	187027360	15720	15720	15720	15720	0
427	20230615	114500	187027360	15720	15720	15720	15720	0
428	20230615	114400	187027360	15720	15720	15720	15720	0
429	20230615	114300	187027360	15720	15720	15720	15720	23
430	20230615	114200	186665800	15710	15710	15710	15710	0
431	20230615	114100	186665800	15710	15710	15710	15710	0
432	20230615	114000	186665800	15710	15710	15710	15710	0
433	20230615	113900	186665800	15710	15710	15720	15710	97
434	20230615	113800	185141880	15710	15710	15710	15710	0
435	20230615	113700	185141880	15710	15710	15710	15710	200
436	20230615	113600	181999880	15720	15720	15720	15720	6
437	20230615	113500	181905560	15720	15720	15720	15720	0
438	20230615	113400	181905560	15720	15720	15720	15720	14
439	20230615	113300	181685480	15720	15720	15720	15720	0
440	20230615	113200	181685480	15720	15720	15720	15720	33
441	20230615	113100	181166720	15720	15720	15720	15720	30
442	20230615	113000	180695120	15710	15710	15710	15710	0
443	20230615	112900	180695120	15710	15710	15710	15710	0
444	20230615	112800	180695120	15710	15710	15710	15710	0
445	20230615	112700	180695120	15710	15710	15710	15710	0
446	20230615	112600	180695120	15710	15710	15710	15710	200
447	20230615	112500	177553120	15710	15720	15720	15710	100
448	20230615	112400	175982090	15700	15700	15700	15700	0
449	20230615	112300	175982090	15700	15700	15700	15700	0
450	20230615	112200	175982090	15700	15700	15700	15700	0
451	20230615	112100	175982090	15700	15700	15700	15700	0
452	20230615	112000	175982090	15700	15700	15700	15700	500
453	20230615	111900	168132090	15700	15710	15710	15700	11
454	20230615	111800	167959380	15700	15700	15700	15700	0
455	20230615	111700	167959380	15700	15700	15700	15700	148
456	20230615	111600	165635780	15700	15710	15710	15700	2274
457	20230615	111500	129923680	15720	15720	15720	15720	0
458	20230615	111400	129923680	15720	15720	15720	15720	7
459	20230615	111300	129813640	15720	15720	15720	15720	178
460	20230615	111200	127015480	15730	15730	15730	15730	0
461	20230615	111100	127015480	15730	15730	15730	15730	5
462	20230615	111000	126936830	15730	15730	15730	15730	495
463	20230615	110900	119150480	15730	15730	15730	15730	111
464	20230615	110800	117404450	15730	15760	15760	15730	870
465	20230615	110700	103708350	15760	15770	15770	15760	59
466	20230615	110600	102778490	15770	15770	15770	15770	20
467	20230615	110500	102463090	15770	15770	15770	15770	10
468	20230615	110400	102305390	15770	15770	15770	15770	0
469	20230615	110300	102305390	15770	15780	15780	15770	100
470	20230615	110200	100727910	15830	15830	15830	15830	0
471	20230615	110100	100727910	15830	15830	15830	15830	0
472	20230615	110000	100727910	15830	15800	15830	15800	54
473	20230615	105900	99874680	15770	15770	15770	15770	0
474	20230615	105800	99874680	15770	15770	15770	15770	0
475	20230615	105700	99874680	15770	15770	15770	15770	6
476	20230615	105600	99780060	15770	15770	15770	15770	2
477	20230615	105500	99748520	15770	15770	15780	15770	207
478	20230615	105400	96483500	15780	15800	15800	15780	883
479	20230615	105300	82547910	15800	15800	15800	15800	1
480	20230615	105200	82532110	15810	15810	15810	15810	0
481	20230615	105100	82532110	15810	15810	15810	15810	0
482	20230615	105000	82532110	15810	15810	15810	15810	0
483	20230615	104900	82532110	15810	15810	15810	15810	0
484	20230615	104800	82532110	15810	15810	15810	15810	50
485	20230615	104700	81741610	15830	15830	15830	15830	0
486	20230615	104600	81741610	15830	15830	15830	15830	0
487	20230615	104500	81741610	15830	15830	15830	15830	2
488	20230615	104400	81709950	15830	15830	15830	15830	0
489	20230615	104300	81709950	15830	15830	15830	15830	18
490	20230615	104200	81425010	15840	15840	15840	15840	0
491	20230615	104100	81425010	15840	15840	15840	15840	0
492	20230615	104000	81425010	15840	15840	15840	15840	0
493	20230615	103900	81425010	15840	15840	15840	15840	0
494	20230615	103800	81425010	15840	15840	15840	15840	1
495	20230615	103700	81409170	15840	15840	15840	15840	1
496	20230615	103600	81393330	15840	15840	15840	15840	21
497	20230615	103500	81060690	15850	15850	15850	15850	0
498	20230615	103400	81060690	15850	15850	15850	15850	0
499	20230615	103300	81060690	15850	15850	15850	15850	0
500	20230615	103200	81060690	15850	15850	15850	15850	0
501	20230615	103100	81060690	15850	15830	15850	15830	8
502	20230615	103000	80933990	15830	15850	15850	15830	2
503	20230615	102900	80902310	15830	15830	15830	15830	10
504	20230615	102800	80744010	15850	15850	15850	15850	1
505	20230615	102700	80728160	15860	15860	15860	15860	0
506	20230615	102600	80728160	15860	15860	15860	15860	0
507	20230615	102500	80728160	15860	15860	15860	15860	0
508	20230615	102400	80728160	15860	15860	15860	15860	0
509	20230615	102300	80728160	15860	15860	15860	15860	0
510	20230615	102200	80728160	15860	15860	15860	15860	0
511	20230615	102100	80728160	15860	15850	15860	15850	501
512	20230615	102000	72783240	15850	15850	15850	15850	0
513	20230615	101900	72783240	15850	15850	15850	15850	0
514	20230615	101800	72783240	15850	15800	15850	15800	280
515	20230615	101700	68358740	15850	15850	15850	15850	0
516	20230615	101600	68358740	15850	15850	15850	15850	1
517	20230615	101500	68342890	15800	15800	15800	15800	0
518	20230615	101400	68342890	15800	15800	15800	15800	6
519	20230615	101300	68248090	15860	15860	15860	15860	20
520	20230615	101200	67930890	15800	15800	15800	15800	0
521	20230615	101100	67930890	15800	15800	15800	15800	0
522	20230615	101000	67930890	15800	15800	15800	15800	0
523	20230615	100900	67930890	15800	15800	15800	15800	0
524	20230615	100800	67930890	15800	15800	15800	15800	0
525	20230615	100700	67930890	15800	15800	15800	15800	0
526	20230615	100600	67930890	15800	15800	15800	15800	200
527	20230615	100500	64770890	15800	15800	15800	15800	250
528	20230615	100400	60820890	15800	15800	15800	15800	30
529	20230615	100300	60346890	15800	15800	15800	15800	489
530	20230615	100200	52620690	15810	15810	15810	15810	31
531	20230615	100100	52130580	15800	15800	15800	15800	0
532	20230615	100000	52130580	15800	15800	15800	15800	0
533	20230615	095900	52130580	15800	15800	15800	15800	0
534	20230615	095800	52130580	15800	15800	15800	15800	0
535	20230615	095700	52130580	15800	15800	15800	15800	0
536	20230615	095600	52130580	15800	15800	15800	15800	0
537	20230615	095500	52130580	15800	15800	15800	15800	0
538	20230615	095400	52130580	15800	15820	15820	15800	125
539	20230615	095300	50154370	15820	15820	15820	15820	55
540	20230615	095200	49284270	15820	15820	15820	15820	0
541	20230615	095100	49284270	15820	15820	15820	15820	14
542	20230615	095000	49062790	15810	15810	15810	15810	0
543	20230615	094900	49062790	15810	15810	15810	15810	0
544	20230615	094800	49062790	15810	15810	15810	15810	0
545	20230615	094700	49062790	15810	15810	15810	15810	0
546	20230615	094600	49062790	15810	15810	15810	15810	6
547	20230615	094500	48967930	15810	15820	15820	15810	59
548	20230615	094400	48034640	15810	15810	15810	15810	0
549	20230615	094300	48034640	15810	15810	15810	15810	0
550	20230615	094200	48034640	15810	15810	15810	15810	0
551	20230615	094100	48034640	15810	15810	15810	15810	0
552	20230615	094000	48034640	15810	15810	15810	15810	0
553	20230615	093900	48034640	15810	15810	15810	15810	0
554	20230615	093800	48034640	15810	15810	15810	15810	10
555	20230615	093700	47876540	15800	15810	15810	15800	344
556	20230615	093600	42438100	15870	15870	15870	15870	8
557	20230615	093500	42311140	15880	15880	15880	15880	1
558	20230615	093400	42295260	15810	15810	15810	15810	0
559	20230615	093300	42295260	15810	15830	15830	15810	281
560	20230615	093200	37851530	15820	15820	15820	15820	200
561	20230615	093100	34687530	15820	15820	15820	15820	58
562	20230615	093000	33769970	15820	15820	15820	15820	107
563	20230615	092900	32077230	15820	15820	15820	15820	14
564	20230615	092800	31855750	15810	15820	15820	15810	21
565	20230615	092700	31523730	15820	15820	15820	15820	57
566	20230615	092600	30621990	15800	15800	15800	15800	0
567	20230615	092500	30621990	15800	15800	15800	15800	0
568	20230615	092400	30621990	15800	15810	15810	15800	173
569	20230615	092300	27888430	15850	15850	15850	15850	36
570	20230615	092200	27317830	15850	15850	15850	15850	0
571	20230615	092100	27317830	15850	15850	15850	15850	0
572	20230615	092000	27317830	15850	15850	15850	15850	66
573	20230615	091900	26271730	15850	15840	15850	15810	283
574	20230615	091800	21789830	15840	15840	15840	15840	3
575	20230615	091700	21742310	15810	15810	15810	15810	8
576	20230615	091600	21615830	15810	15810	15810	15810	0
577	20230615	091500	21615830	15810	15810	15810	15810	131
578	20230615	091400	19544720	15840	15840	15840	15840	28
579	20230615	091300	19101200	15840	15840	15840	15840	4
580	20230615	091200	19037840	15810	15810	15810	15810	0
581	20230615	091100	19037840	15810	15820	15820	15810	242
582	20230615	091000	15211520	15820	15820	15820	15820	50
583	20230615	090900	14420520	15840	15850	15850	15840	99
584	20230615	090800	12851860	15850	15850	15850	15850	2
585	20230615	090700	12820160	15850	15890	15890	15850	101
586	20230615	090600	11217390	15890	15890	15890	15890	66
587	20230615	090500	10168650	15890	15890	15890	15890	8
588	20230615	090400	10041530	15850	15850	15850	15850	0
589	20230615	090300	10041530	15850	15870	15870	15850	52
590	20230615	090200	9216330	15840	15840	15840	15840	5
591	20230615	090100	9137130	15830	15820	15830	15820	155
592	20230615	090000	6683530	15810	15800	15810	15800	423