KissMeData/308170/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203600	129869320	15780	15780	15780	15780	169
3	20230619	203500	129869320	15780	15780	15780	15780	0
4	20230619	203400	129869320	15780	15780	15780	15780	0
5	20230619	203300	129869320	15780	15780	15780	15780	0
6	20230619	203200	129869320	15780	15780	15780	15780	0
7	20230619	203100	129869320	15780	15780	15780	15780	0
8	20230619	203000	129869320	15780	15780	15780	15780	0
9	20230619	202900	129869320	15780	15780	15780	15780	0
10	20230619	202800	129869320	15780	15780	15780	15780	0
11	20230619	202700	129869320	15780	15780	15780	15780	0
12	20230619	202600	129869320	15780	15780	15780	15780	0
13	20230619	202500	129869320	15780	15780	15780	15780	0
14	20230619	202400	129869320	15780	15780	15780	15780	0
15	20230619	202300	129869320	15780	15780	15780	15780	0
16	20230619	202200	129869320	15780	15780	15780	15780	0
17	20230619	202100	129869320	15780	15780	15780	15780	0
18	20230619	202000	129869320	15780	15780	15780	15780	0
19	20230619	201900	129869320	15780	15780	15780	15780	0
20	20230619	201800	129869320	15780	15780	15780	15780	0
21	20230619	201700	129869320	15780	15780	15780	15780	0
22	20230619	201600	129869320	15780	15780	15780	15780	0
23	20230619	201500	129869320	15780	15780	15780	15780	0
24	20230619	201400	129869320	15780	15780	15780	15780	0
25	20230619	201300	129869320	15780	15780	15780	15780	0
26	20230619	201200	129869320	15780	15780	15780	15780	0
27	20230619	201100	129869320	15780	15780	15780	15780	0
28	20230619	201000	129869320	15780	15780	15780	15780	0
29	20230619	200900	129869320	15780	15780	15780	15780	0
30	20230619	200800	129869320	15780	15780	15780	15780	0
31	20230619	200700	129869320	15780	15780	15780	15780	0
32	20230619	200600	129869320	15780	15780	15780	15780	169
33	20230619	200500	129869320	15780	15780	15780	15780	0
34	20230619	200400	129869320	15780	15780	15780	15780	0
35	20230619	200300	129869320	15780	15780	15780	15780	0
36	20230619	200200	129869320	15780	15780	15780	15780	0
37	20230619	200100	129869320	15780	15780	15780	15780	0
38	20230619	200000	129869320	15780	15780	15780	15780	0
39	20230619	195900	129869320	15780	15780	15780	15780	0
40	20230619	195800	129869320	15780	15780	15780	15780	0
41	20230619	195700	129869320	15780	15780	15780	15780	0
42	20230619	195600	129869320	15780	15780	15780	15780	0
43	20230619	195500	129869320	15780	15780	15780	15780	0
44	20230619	195400	129869320	15780	15780	15780	15780	0
45	20230619	195300	129869320	15780	15780	15780	15780	0
46	20230619	195200	129869320	15780	15780	15780	15780	0
47	20230619	195100	129869320	15780	15780	15780	15780	0
48	20230619	195000	129869320	15780	15780	15780	15780	0
49	20230619	194900	129869320	15780	15780	15780	15780	0
50	20230619	194800	129869320	15780	15780	15780	15780	0
51	20230619	194700	129869320	15780	15780	15780	15780	0
52	20230619	194600	129869320	15780	15780	15780	15780	0
53	20230619	194500	129869320	15780	15780	15780	15780	0
54	20230619	194400	129869320	15780	15780	15780	15780	0
55	20230619	194300	129869320	15780	15780	15780	15780	0
56	20230619	194200	129869320	15780	15780	15780	15780	0
57	20230619	194100	129869320	15780	15780	15780	15780	0
58	20230619	194000	129869320	15780	15780	15780	15780	0
59	20230619	193900	129869320	15780	15780	15780	15780	0
60	20230619	193800	129869320	15780	15780	15780	15780	0
61	20230619	193700	129869320	15780	15780	15780	15780	0
62	20230619	193600	129869320	15780	15780	15780	15780	169
63	20230619	193500	129869320	15780	15780	15780	15780	0
64	20230619	193400	129869320	15780	15780	15780	15780	0
65	20230619	193300	129869320	15780	15780	15780	15780	0
66	20230619	193200	129869320	15780	15780	15780	15780	0
67	20230619	193100	129869320	15780	15780	15780	15780	0
68	20230619	193000	129869320	15780	15780	15780	15780	0
69	20230619	192900	129869320	15780	15780	15780	15780	0
70	20230619	192800	129869320	15780	15780	15780	15780	0
71	20230619	192700	129869320	15780	15780	15780	15780	0
72	20230619	192600	129869320	15780	15780	15780	15780	0
73	20230619	192500	129869320	15780	15780	15780	15780	0
74	20230619	192400	129869320	15780	15780	15780	15780	0
75	20230619	192300	129869320	15780	15780	15780	15780	0
76	20230619	192200	129869320	15780	15780	15780	15780	0
77	20230619	192100	129869320	15780	15780	15780	15780	0
78	20230619	192000	129869320	15780	15780	15780	15780	0
79	20230619	191900	129869320	15780	15780	15780	15780	0
80	20230619	191800	129869320	15780	15780	15780	15780	0
81	20230619	191700	129869320	15780	15780	15780	15780	0
82	20230619	191600	129869320	15780	15780	15780	15780	0
83	20230619	191500	129869320	15780	15780	15780	15780	0
84	20230619	191400	129869320	15780	15780	15780	15780	0
85	20230619	191300	129869320	15780	15780	15780	15780	0
86	20230619	191200	129869320	15780	15780	15780	15780	0
87	20230619	191100	129869320	15780	15780	15780	15780	0
88	20230619	191000	129869320	15780	15780	15780	15780	0
89	20230619	190900	129869320	15780	15780	15780	15780	0
90	20230619	190800	129869320	15780	15780	15780	15780	0
91	20230619	190700	129869320	15780	15780	15780	15780	0
92	20230619	190600	129869320	15780	15780	15780	15780	169
93	20230619	190500	129869320	15780	15780	15780	15780	0
94	20230619	190400	129869320	15780	15780	15780	15780	0
95	20230619	190300	129869320	15780	15780	15780	15780	0
96	20230619	190200	129869320	15780	15780	15780	15780	0
97	20230619	190100	129869320	15780	15780	15780	15780	0
98	20230619	190000	129869320	15780	15780	15780	15780	0
99	20230619	185900	129869320	15780	15780	15780	15780	0
100	20230619	185800	129869320	15780	15780	15780	15780	0
101	20230619	185700	129869320	15780	15780	15780	15780	0
102	20230619	185600	129869320	15780	15780	15780	15780	0
103	20230619	185500	129869320	15780	15780	15780	15780	0
104	20230619	185400	129869320	15780	15780	15780	15780	0
105	20230619	185300	129869320	15780	15780	15780	15780	0
106	20230619	185200	129869320	15780	15780	15780	15780	0
107	20230619	185100	129869320	15780	15780	15780	15780	0
108	20230619	185000	129869320	15780	15780	15780	15780	0
109	20230619	184900	129869320	15780	15780	15780	15780	0
110	20230619	184800	129869320	15780	15780	15780	15780	0
111	20230619	184700	129869320	15780	15780	15780	15780	0
112	20230619	184600	129869320	15780	15780	15780	15780	0
113	20230619	184500	129869320	15780	15780	15780	15780	0
114	20230619	184400	129869320	15780	15780	15780	15780	0
115	20230619	184300	129869320	15780	15780	15780	15780	0
116	20230619	184200	129869320	15780	15780	15780	15780	0
117	20230619	184100	129869320	15780	15780	15780	15780	0
118	20230619	184000	129869320	15780	15780	15780	15780	0
119	20230619	183900	129869320	15780	15780	15780	15780	0
120	20230619	183800	129869320	15780	15780	15780	15780	0
121	20230619	183700	129869320	15780	15780	15780	15780	0
122	20230619	183600	129869320	15780	15780	15780	15780	169
123	20230619	183500	129869320	15780	15780	15780	15780	0
124	20230619	183400	129869320	15780	15780	15780	15780	0
125	20230619	183300	129869320	15780	15780	15780	15780	0
126	20230619	183200	129869320	15780	15780	15780	15780	0
127	20230619	183100	129869320	15780	15780	15780	15780	0
128	20230619	183000	129869320	15780	15780	15780	15780	0
129	20230619	182900	129869320	15780	15780	15780	15780	0
130	20230619	182800	129869320	15780	15780	15780	15780	0
131	20230619	182700	129869320	15780	15780	15780	15780	0
132	20230619	182600	129869320	15780	15780	15780	15780	0
133	20230619	182500	129869320	15780	15780	15780	15780	0
134	20230619	182400	129869320	15780	15780	15780	15780	0
135	20230619	182300	129869320	15780	15780	15780	15780	0
136	20230619	182200	129869320	15780	15780	15780	15780	0
137	20230619	182100	129869320	15780	15780	15780	15780	0
138	20230619	182000	129869320	15780	15780	15780	15780	0
139	20230619	181900	129869320	15780	15780	15780	15780	0
140	20230619	181800	129869320	15780	15780	15780	15780	0
141	20230619	181700	129869320	15780	15780	15780	15780	0
142	20230619	181600	129869320	15780	15780	15780	15780	0
143	20230619	181500	129869320	15780	15780	15780	15780	0
144	20230619	181400	129869320	15780	15780	15780	15780	0
145	20230619	181300	129869320	15780	15780	15780	15780	0
146	20230619	181200	129869320	15780	15780	15780	15780	0
147	20230619	181100	129869320	15780	15780	15780	15780	0
148	20230619	181000	129869320	15780	15780	15780	15780	0
149	20230619	180900	129869320	15780	15780	15780	15780	0
150	20230619	180800	129869320	15780	15780	15780	15780	0
151	20230619	180700	129869320	15780	15780	15780	15780	0
152	20230619	180600	129869320	15780	15780	15780	15780	169
153	20230619	180500	129869320	15780	15780	15780	15780	0
154	20230619	180400	129869320	15780	15780	15780	15780	0
155	20230619	180300	129869320	15780	15780	15780	15780	0
156	20230619	180200	129869320	15780	15780	15780	15780	0
157	20230619	180100	129869320	15780	15780	15780	15780	0
158	20230619	180000	129869320	15780	15780	15780	15780	0
159	20230619	175900	129869320	15780	15780	15780	15780	0
160	20230619	175800	129869320	15780	15780	15780	15780	0
161	20230619	175700	129869320	15780	15780	15780	15780	0
162	20230619	175600	129869320	15780	15780	15780	15780	0
163	20230619	175500	129869320	15780	15780	15780	15780	0
164	20230619	175400	129869320	15780	15780	15780	15780	0
165	20230619	175300	129869320	15780	15780	15780	15780	0
166	20230619	175200	129869320	15780	15780	15780	15780	0
167	20230619	175100	129869320	15780	15780	15780	15780	0
168	20230619	175000	129869320	15780	15780	15780	15780	0
169	20230619	174900	129869320	15780	15780	15780	15780	0
170	20230619	174800	129869320	15780	15780	15780	15780	0
171	20230619	174700	129869320	15780	15780	15780	15780	0
172	20230619	174600	129869320	15780	15780	15780	15780	0
173	20230619	174500	129869320	15780	15780	15780	15780	0
174	20230619	174400	129869320	15780	15780	15780	15780	0
175	20230619	174300	129869320	15780	15780	15780	15780	0
176	20230619	174200	129869320	15780	15780	15780	15780	0
177	20230619	174100	129869320	15780	15780	15780	15780	0
178	20230619	174000	129869320	15780	15780	15780	15780	0
179	20230619	173900	129869320	15780	15780	15780	15780	0
180	20230619	173800	129869320	15780	15780	15780	15780	0
181	20230619	173700	129869320	15780	15780	15780	15780	0
182	20230619	173600	129869320	15780	15780	15780	15780	169
183	20230619	173500	129869320	15780	15780	15780	15780	0
184	20230619	173400	129869320	15780	15780	15780	15780	0
185	20230619	173300	129869320	15780	15780	15780	15780	0
186	20230619	173200	129869320	15780	15780	15780	15780	0
187	20230619	173100	129869320	15780	15780	15780	15780	0
188	20230619	173000	129869320	15780	15780	15780	15780	0
189	20230619	172900	129869320	15780	15780	15780	15780	0
190	20230619	172800	129869320	15780	15780	15780	15780	0
191	20230619	172700	129869320	15780	15780	15780	15780	0
192	20230619	172600	129869320	15780	15780	15780	15780	0
193	20230619	172500	129869320	15780	15780	15780	15780	0
194	20230619	172400	129869320	15780	15780	15780	15780	0
195	20230619	172300	129869320	15780	15780	15780	15780	0
196	20230619	172200	129869320	15780	15780	15780	15780	0
197	20230619	172100	129869320	15780	15780	15780	15780	0
198	20230619	172000	129869320	15780	15780	15780	15780	0
199	20230619	171900	129869320	15780	15780	15780	15780	0
200	20230619	171800	129869320	15780	15780	15780	15780	0
201	20230619	171700	129869320	15780	15780	15780	15780	0
202	20230619	171600	129869320	15780	15780	15780	15780	0
203	20230619	171500	129869320	15780	15780	15780	15780	0
204	20230619	171400	129869320	15780	15780	15780	15780	0
205	20230619	171300	129869320	15780	15780	15780	15780	0
206	20230619	171200	129869320	15780	15780	15780	15780	0
207	20230619	171100	129869320	15780	15780	15780	15780	0
208	20230619	171000	129869320	15780	15780	15780	15780	0
209	20230619	170900	129869320	15780	15780	15780	15780	0
210	20230619	170800	129869320	15780	15780	15780	15780	0
211	20230619	170700	129869320	15780	15780	15780	15780	0
212	20230619	170600	129869320	15780	15780	15780	15780	169
213	20230619	170500	129869320	15780	15780	15780	15780	0
214	20230619	170400	129869320	15780	15780	15780	15780	0
215	20230619	170300	129869320	15780	15780	15780	15780	0
216	20230619	170200	129869320	15780	15780	15780	15780	0
217	20230619	170100	129869320	15780	15780	15780	15780	0
218	20230619	170000	129869320	15780	15780	15780	15780	0
219	20230619	165900	129869320	15780	15780	15780	15780	0
220	20230619	165800	129869320	15780	15780	15780	15780	0
221	20230619	165700	129869320	15780	15780	15780	15780	0
222	20230619	165600	129869320	15780	15780	15780	15780	0
223	20230619	165500	129869320	15780	15780	15780	15780	0
224	20230619	165400	129869320	15780	15780	15780	15780	0
225	20230619	165300	129869320	15780	15780	15780	15780	0
226	20230619	165200	129869320	15780	15780	15780	15780	0
227	20230619	165100	129869320	15780	15780	15780	15780	0
228	20230619	165000	129869320	15780	15780	15780	15780	0
229	20230619	164900	129869320	15780	15780	15780	15780	0
230	20230619	164800	129869320	15780	15780	15780	15780	0
231	20230619	164700	129869320	15780	15780	15780	15780	0
232	20230619	164600	129869320	15780	15780	15780	15780	0
233	20230619	164500	129869320	15780	15780	15780	15780	0
234	20230619	164400	129869320	15780	15780	15780	15780	0
235	20230619	164300	129869320	15780	15780	15780	15780	0
236	20230619	164200	129869320	15780	15780	15780	15780	0
237	20230619	164100	129869320	15780	15780	15780	15780	0
238	20230619	164000	129869320	15780	15780	15780	15780	0
239	20230619	163900	129869320	15780	15780	15780	15780	0
240	20230619	163800	129869320	15780	15780	15780	15780	0
241	20230619	163700	129869320	15780	15780	15780	15780	0
242	20230619	163600	129869320	15780	15780	15780	15780	169
243	20230619	163500	129869320	15780	15780	15780	15780	0
244	20230619	163400	129869320	15780	15780	15780	15780	0
245	20230619	163300	129869320	15780	15780	15780	15780	0
246	20230619	163200	129869320	15780	15780	15780	15780	0
247	20230619	163100	129869320	15780	15780	15780	15780	0
248	20230619	163000	129869320	15780	15780	15780	15780	0
249	20230619	162900	129869320	15780	15780	15780	15780	0
250	20230619	162800	129869320	15780	15780	15780	15780	0
251	20230619	162700	129869320	15780	15780	15780	15780	0
252	20230619	162600	129869320	15780	15780	15780	15780	0
253	20230619	162500	129869320	15780	15780	15780	15780	0
254	20230619	162400	129869320	15780	15780	15780	15780	0
255	20230619	162300	129869320	15780	15780	15780	15780	0
256	20230619	162200	129869320	15780	15780	15780	15780	0
257	20230619	162100	129869320	15780	15780	15780	15780	0
258	20230619	162000	129869320	15780	15780	15780	15780	0
259	20230619	161900	129869320	15780	15780	15780	15780	0
260	20230619	161800	129869320	15780	15780	15780	15780	0
261	20230619	161700	129869320	15780	15780	15780	15780	0
262	20230619	161600	129869320	15780	15780	15780	15780	0
263	20230619	161500	129869320	15780	15780	15780	15780	0
264	20230619	161400	129869320	15780	15780	15780	15780	0
265	20230619	161300	129869320	15780	15780	15780	15780	0
266	20230619	161200	129869320	15780	15780	15780	15780	0
267	20230619	161100	129869320	15780	15780	15780	15780	0
268	20230619	161000	129869320	15780	15780	15780	15780	0
269	20230619	160900	129869320	15780	15780	15780	15780	0
270	20230619	160800	129869320	15780	15780	15780	15780	0
271	20230619	160700	129869320	15780	15780	15780	15780	0
272	20230619	160600	129869320	15780	15780	15780	15780	169
273	20230619	160500	129869320	15780	15780	15780	15780	0
274	20230619	160400	129869320	15780	15780	15780	15780	0
275	20230619	160300	129869320	15780	15780	15780	15780	0
276	20230619	160200	129869320	15780	15780	15780	15780	0
277	20230619	160100	129869320	15780	15780	15780	15780	0
278	20230619	160000	129869320	15780	15780	15780	15780	0
279	20230619	155900	129869320	15780	15780	15780	15780	0
280	20230619	155800	129869320	15780	15780	15780	15780	0
281	20230619	155700	129869320	15780	15780	15780	15780	0
282	20230619	155600	129869320	15780	15780	15780	15780	0
283	20230619	155500	129869320	15780	15780	15780	15780	0
284	20230619	155400	129869320	15780	15780	15780	15780	0
285	20230619	155300	129869320	15780	15780	15780	15780	0
286	20230619	155200	129869320	15780	15780	15780	15780	0
287	20230619	155100	129869320	15780	15780	15780	15780	0
288	20230619	155000	129869320	15780	15780	15780	15780	0
289	20230619	154900	129869320	15780	15780	15780	15780	0
290	20230619	154800	129869320	15780	15780	15780	15780	0
291	20230619	154700	129869320	15780	15780	15780	15780	0
292	20230619	154600	129869320	15780	15780	15780	15780	0
293	20230619	154500	129869320	15780	15780	15780	15780	0
294	20230619	154400	129869320	15780	15780	15780	15780	0
295	20230619	154300	129869320	15780	15780	15780	15780	0
296	20230619	154200	129869320	15780	15780	15780	15780	0
297	20230619	154100	129869320	15780	15780	15780	15780	0
298	20230619	154000	129869320	15780	15780	15780	15780	0
299	20230619	153900	129869320	15780	15780	15780	15780	0
300	20230619	153800	129869320	15780	15780	15780	15780	0
301	20230619	153700	129869320	15780	15780	15780	15780	0
302	20230619	153600	129869320	15780	15780	15780	15780	169
303	20230619	153500	129869320	15780	15780	15780	15780	0
304	20230619	153400	129869320	15780	15780	15780	15780	0
305	20230619	153300	129869320	15780	15780	15780	15780	0
306	20230619	153200	129869320	15780	15780	15780	15780	0
307	20230619	153100	129869320	15780	15780	15780	15780	0
308	20230619	153000	129869320	15780	15780	15780	15780	169
309	20230619	152900	127202500	15780	15780	15780	15780	0
310	20230619	152800	127202500	15780	15780	15780	15780	0
311	20230619	152700	127202500	15780	15780	15780	15780	0
312	20230619	152600	127202500	15780	15780	15780	15780	0
313	20230619	152500	127202500	15780	15780	15780	15780	0
314	20230619	152400	127202500	15780	15780	15780	15780	0
315	20230619	152300	127202500	15780	15780	15780	15780	0
316	20230619	152200	127202500	15780	15780	15780	15780	0
317	20230619	152100	127202500	15780	15780	15780	15780	0
318	20230619	152000	127202500	15780	15780	15780	15780	0
319	20230619	151900	127202500	15780	15780	15780	15780	9
320	20230619	151800	127060480	15780	15780	15780	15780	79
321	20230619	151700	125813860	15780	15710	15780	15710	66
322	20230619	151600	124774610	15700	15700	15700	15700	27
323	20230619	151500	124350710	15700	15700	15700	15700	1
324	20230619	151400	124335010	15660	15660	15660	15660	3
325	20230619	151300	124288030	15650	15650	15650	15650	0
326	20230619	151200	124288030	15650	15650	15650	15650	0
327	20230619	151100	124288030	15650	15650	15650	15650	0
328	20230619	151000	124288030	15650	15650	15650	15650	0
329	20230619	150900	124288030	15650	15660	15660	15650	319
330	20230619	150800	119295550	15650	15670	15670	15650	376
331	20230619	150700	113406690	15680	15680	15680	15680	0
332	20230619	150600	113406690	15680	15680	15680	15680	0
333	20230619	150500	113406690	15680	15680	15680	15680	1
334	20230619	150400	113391010	15680	15680	15680	15680	0
335	20230619	150300	113391010	15680	15680	15680	15680	0
336	20230619	150200	113391010	15680	15680	15680	15680	0
337	20230619	150100	113391010	15680	15680	15680	15680	0
338	20230619	150000	113391010	15680	15680	15680	15680	2
339	20230619	145900	113359650	15700	15700	15700	15700	0
340	20230619	145800	113359650	15700	15700	15700	15700	0
341	20230619	145700	113359650	15700	15700	15700	15700	0
342	20230619	145600	113359650	15700	15700	15700	15700	90
343	20230619	145500	111946650	15670	15670	15670	15670	0
344	20230619	145400	111946650	15670	15670	15670	15670	0
345	20230619	145300	111946650	15670	15670	15670	15670	0
346	20230619	145200	111946650	15670	15670	15670	15670	0
347	20230619	145100	111946650	15670	15670	15670	15670	0
348	20230619	145000	111946650	15670	15670	15670	15670	0
349	20230619	144900	111946650	15670	15670	15670	15670	121
350	20230619	144800	110050580	15670	15670	15670	15670	0
351	20230619	144700	110050580	15670	15670	15670	15670	0
352	20230619	144600	110050580	15670	15670	15670	15670	30
353	20230619	144500	109580480	15670	15670	15670	15670	35
354	20230619	144400	109032030	15670	15670	15670	15670	0
355	20230619	144300	109032030	15670	15670	15670	15670	28
356	20230619	144200	108593270	15670	15670	15670	15670	0
357	20230619	144100	108593270	15670	15670	15670	15670	0
358	20230619	144000	108593270	15670	15670	15670	15670	0
359	20230619	143900	108593270	15670	15700	15700	15670	36
360	20230619	143800	108029120	15700	15700	15700	15700	1
361	20230619	143700	108013420	15700	15700	15700	15700	0
362	20230619	143600	108013420	15700	15700	15700	15700	2
363	20230619	143500	107982020	15700	15700	15700	15700	2
364	20230619	143400	107950620	15700	15700	15700	15700	1
365	20230619	143300	107934920	15700	15700	15700	15700	111
366	20230619	143200	106192220	15670	15670	15670	15670	1
367	20230619	143100	106176550	15700	15700	15700	15700	0
368	20230619	143000	106176550	15700	15700	15700	15700	3
369	20230619	142900	106129450	15700	15700	15700	15700	1
370	20230619	142800	106113750	15670	15670	15670	15670	0
371	20230619	142700	106113750	15670	15670	15670	15670	1
372	20230619	142600	106098080	15670	15670	15670	15670	4
373	20230619	142500	106035400	15670	15670	15670	15670	0
374	20230619	142400	106035400	15670	15670	15670	15670	1
375	20230619	142300	106019730	15670	15690	15690	15670	24
376	20230619	142200	105643330	15690	15690	15690	15690	20
377	20230619	142100	105329530	15690	15690	15690	15690	0
378	20230619	142000	105329530	15690	15690	15690	15690	347
379	20230619	141900	99885100	15690	15690	15690	15690	1
380	20230619	141800	99869410	15690	15690	15690	15690	0
381	20230619	141700	99869410	15690	15690	15690	15690	0
382	20230619	141600	99869410	15690	15690	15690	15690	0
383	20230619	141500	99869410	15690	15690	15690	15690	0
384	20230619	141400	99869410	15690	15690	15690	15690	63
385	20230619	141300	98880940	15690	15690	15690	15690	0
386	20230619	141200	98880940	15690	15690	15690	15690	0
387	20230619	141100	98880940	15690	15690	15690	15690	3
388	20230619	141000	98833870	15690	15690	15690	15690	200
389	20230619	140900	95695870	15660	15660	15660	15660	0
390	20230619	140800	95695870	15660	15680	15680	15660	400
391	20230619	140700	89429180	15690	15690	15690	15690	0
392	20230619	140600	89429180	15690	15690	15690	15690	0
393	20230619	140500	89429180	15690	15690	15690	15690	0
394	20230619	140400	89429180	15690	15690	15690	15680	35
395	20230619	140300	88880180	15680	15690	15690	15680	6
396	20230619	140200	88786090	15690	15690	15690	15690	0
397	20230619	140100	88786090	15690	15690	15690	15690	0
398	20230619	140000	88786090	15690	15690	15690	15690	11
399	20230619	135900	88613500	15690	15690	15690	15690	0
400	20230619	135800	88613500	15690	15690	15690	15690	0
401	20230619	135700	88613500	15690	15690	15690	15690	366
402	20230619	135600	82870960	15680	15680	15680	15680	0
403	20230619	135500	82870960	15680	15680	15680	15680	30
404	20230619	135400	82400560	15680	15680	15680	15680	0
405	20230619	135300	82400560	15680	15680	15680	15680	0
406	20230619	135200	82400560	15680	15680	15680	15680	0
407	20230619	135100	82400560	15680	15680	15680	15680	0
408	20230619	135000	82400560	15680	15680	15680	15680	0
409	20230619	134900	82400560	15680	15680	15680	15680	0
410	20230619	134800	82400560	15680	15680	15680	15680	0
411	20230619	134700	82400560	15680	15680	15680	15680	200
412	20230619	134600	79264560	15690	15690	15690	15690	2
413	20230619	134500	79233180	15690	15690	15690	15690	1
414	20230619	134400	79217490	15680	15680	15680	15680	0
415	20230619	134300	79217490	15680	15680	15680	15680	0
416	20230619	134200	79217490	15680	15680	15680	15680	9
417	20230619	134100	79076370	15680	15680	15680	15680	0
418	20230619	134000	79076370	15680	15680	15680	15680	2
419	20230619	133900	79045010	15680	15680	15680	15680	1
420	20230619	133800	79029330	15670	15670	15670	15670	0
421	20230619	133700	79029330	15670	15670	15670	15670	0
422	20230619	133600	79029330	15670	15670	15670	15670	0
423	20230619	133500	79029330	15670	15670	15670	15670	5
424	20230619	133400	78950980	15670	15680	15680	15670	2
425	20230619	133300	78919630	15670	15670	15670	15670	0
426	20230619	133200	78919630	15670	15670	15670	15670	107
427	20230619	133100	77242940	15690	15690	15690	15690	0
428	20230619	133000	77242940	15690	15690	15690	15690	0
429	20230619	132900	77242940	15690	15690	15690	15690	0
430	20230619	132800	77242940	15690	15690	15690	15690	1
431	20230619	132700	77227250	15660	15660	15660	15660	0
432	20230619	132600	77227250	15660	15660	15660	15660	0
433	20230619	132500	77227250	15660	15660	15660	15660	30
434	20230619	132400	76757450	15660	15660	15660	15660	0
435	20230619	132300	76757450	15660	15660	15660	15660	0
436	20230619	132200	76757450	15660	15660	15660	15660	0
437	20230619	132100	76757450	15660	15660	15660	15660	0
438	20230619	132000	76757450	15660	15660	15660	15660	0
439	20230619	131900	76757450	15660	15660	15660	15660	0
440	20230619	131800	76757450	15660	15660	15660	15660	30
441	20230619	131700	76287650	15660	15670	15670	15660	35
442	20230619	131600	75739540	15660	15660	15660	15660	0
443	20230619	131500	75739540	15660	15660	15660	15660	0
444	20230619	131400	75739540	15660	15660	15660	15660	0
445	20230619	131300	75739540	15660	15660	15660	15660	0
446	20230619	131200	75739540	15660	15660	15660	15660	0
447	20230619	131100	75739540	15660	15660	15660	15660	0
448	20230619	131000	75739540	15660	15660	15660	15660	0
449	20230619	130900	75739540	15660	15660	15660	15660	0
450	20230619	130800	75739540	15660	15660	15660	15660	0
451	20230619	130700	75739540	15660	15660	15660	15660	69
452	20230619	130600	74659000	15680	15680	15680	15680	277
453	20230619	130500	70315640	15690	15690	15690	15690	2
454	20230619	130400	70284260	15690	15690	15690	15690	0
455	20230619	130300	70284260	15690	15690	15690	15690	0
456	20230619	130200	70284260	15690	15690	15690	15690	0
457	20230619	130100	70284260	15690	15690	15690	15690	0
458	20230619	130000	70284260	15690	15690	15690	15690	100
459	20230619	125900	68715260	15680	15680	15680	15680	0
460	20230619	125800	68715260	15680	15680	15680	15680	15
461	20230619	125700	68480060	15690	15690	15690	15690	0
462	20230619	125600	68480060	15690	15690	15690	15690	0
463	20230619	125500	68480060	15690	15690	15690	15690	0
464	20230619	125400	68480060	15690	15690	15690	15690	0
465	20230619	125300	68480060	15690	15690	15690	15690	0
466	20230619	125200	68480060	15690	15680	15690	15680	18
467	20230619	125100	68197740	15690	15690	15690	15690	0
468	20230619	125000	68197740	15690	15690	15690	15690	0
469	20230619	124900	68197740	15690	15690	15690	15690	0
470	20230619	124800	68197740	15690	15690	15690	15690	0
471	20230619	124700	68197740	15690	15690	15690	15690	0
472	20230619	124600	68197740	15690	15690	15690	15690	0
473	20230619	124500	68197740	15690	15690	15690	15690	1
474	20230619	124400	68182050	15650	15650	15650	15650	0
475	20230619	124300	68182050	15650	15650	15650	15650	1
476	20230619	124200	68166400	15650	15650	15650	15650	0
477	20230619	124100	68166400	15650	15650	15650	15650	0
478	20230619	124000	68166400	15650	15650	15650	15650	0
479	20230619	123900	68166400	15650	15650	15650	15650	0
480	20230619	123800	68166400	15650	15650	15650	15650	0
481	20230619	123700	68166400	15650	15650	15650	15650	0
482	20230619	123600	68166400	15650	15650	15650	15650	6
483	20230619	123500	68072500	15690	15690	15690	15690	0
484	20230619	123400	68072500	15690	15690	15690	15690	5
485	20230619	123300	67994050	15650	15650	15650	15650	0
486	20230619	123200	67994050	15650	15650	15650	15650	0
487	20230619	123100	67994050	15650	15660	15660	15650	100
488	20230619	123000	66428690	15660	15660	15660	15660	0
489	20230619	122900	66428690	15660	15660	15660	15660	15
490	20230619	122800	66193790	15650	15650	15650	15650	0
491	20230619	122700	66193790	15650	15650	15650	15650	0
492	20230619	122600	66193790	15650	15650	15650	15650	0
493	20230619	122500	66193790	15650	15650	15650	15650	24
494	20230619	122400	65818190	15680	15680	15680	15680	0
495	20230619	122300	65818190	15680	15680	15680	15680	0
496	20230619	122200	65818190	15680	15680	15680	15680	0
497	20230619	122100	65818190	15680	15680	15680	15680	1
498	20230619	122000	65802510	15680	15680	15680	15680	0
499	20230619	121900	65802510	15680	15680	15680	15680	0
500	20230619	121800	65802510	15680	15680	15680	15680	0
501	20230619	121700	65802510	15680	15680	15680	15680	1
502	20230619	121600	65786830	15680	15680	15680	15680	2
503	20230619	121500	65755470	15680	15680	15680	15680	0
504	20230619	121400	65755470	15680	15680	15680	15680	0
505	20230619	121300	65755470	15680	15680	15680	15680	0
506	20230619	121200	65755470	15680	15680	15680	15680	25
507	20230619	121100	65363470	15690	15690	15690	15690	0
508	20230619	121000	65363470	15690	15690	15690	15690	0
509	20230619	120900	65363470	15690	15690	15690	15690	0
510	20230619	120800	65363470	15690	15690	15690	15690	1
511	20230619	120700	65347780	15690	15690	15690	15690	0
512	20230619	120600	65347780	15690	15690	15690	15690	0
513	20230619	120500	65347780	15690	15690	15690	15690	6
514	20230619	120400	65253640	15690	15690	15690	15690	0
515	20230619	120300	65253640	15690	15690	15690	15690	24
516	20230619	120200	64877080	15690	15690	15690	15690	126
517	20230619	120100	62900140	15690	15690	15690	15690	0
518	20230619	120000	62900140	15690	15690	15690	15690	76
519	20230619	115900	61707700	15700	15700	15700	15700	0
520	20230619	115800	61707700	15700	15700	15700	15700	2
521	20230619	115700	61676300	15700	15700	15700	15700	0
522	20230619	115600	61676300	15700	15700	15700	15700	0
523	20230619	115500	61676300	15700	15700	15700	15700	0
524	20230619	115400	61676300	15700	15700	15700	15700	0
525	20230619	115300	61676300	15700	15700	15700	15700	3
526	20230619	115200	61629200	15700	15700	15700	15700	0
527	20230619	115100	61629200	15700	15700	15700	15700	0
528	20230619	115000	61629200	15700	15700	15700	15700	0
529	20230619	114900	61629200	15700	15700	15700	15700	0
530	20230619	114800	61629200	15700	15710	15710	15700	250
531	20230619	114700	57704130	15740	15740	15740	15740	0
532	20230619	114600	57704130	15740	15740	15740	15740	0
533	20230619	114500	57704130	15740	15740	15740	15740	0
534	20230619	114400	57704130	15740	15740	15740	15740	0
535	20230619	114300	57704130	15740	15740	15740	15740	0
536	20230619	114200	57704130	15740	15740	15740	15740	0
537	20230619	114100	57704130	15740	15730	15740	15730	29
538	20230619	114000	57247700	15730	15730	15740	15730	325
539	20230619	113900	52133600	15710	15720	15730	15710	4
540	20230619	113800	52070730	15710	15710	15710	15710	4
541	20230619	113700	52007890	15710	15710	15710	15710	6
542	20230619	113600	51913630	15710	15710	15710	15710	1
543	20230619	113500	51897920	15700	15700	15700	15700	0
544	20230619	113400	51897920	15700	15700	15700	15700	5
545	20230619	113300	51819420	15700	15710	15710	15700	8
546	20230619	113200	51693790	15700	15700	15700	15700	0
547	20230619	113100	51693790	15700	15700	15700	15700	0
548	20230619	113000	51693790	15700	15710	15710	15700	4
549	20230619	112900	51630960	15720	15720	15720	15720	2
550	20230619	112800	51599520	15730	15730	15730	15730	0
551	20230619	112700	51599520	15730	15730	15730	15730	0
552	20230619	112600	51599520	15730	15730	15730	15730	0
553	20230619	112500	51599520	15730	15730	15730	15730	0
554	20230619	112400	51599520	15730	15730	15730	15730	0
555	20230619	112300	51599520	15730	15730	15730	15730	0
556	20230619	112200	51599520	15730	15730	15730	15730	0
557	20230619	112100	51599520	15730	15730	15730	15730	0
558	20230619	112000	51599520	15730	15730	15730	15730	0
559	20230619	111900	51599520	15730	15680	15730	15680	200
560	20230619	111800	48459900	15670	15670	15670	15670	10
561	20230619	111700	48303200	15640	15640	15640	15640	0
562	20230619	111600	48303200	15640	15640	15640	15640	0
563	20230619	111500	48303200	15640	15640	15640	15640	0
564	20230619	111400	48303200	15640	15640	15640	15640	0
565	20230619	111300	48303200	15640	15640	15640	15640	0
566	20230619	111200	48303200	15640	15640	15640	15640	0
567	20230619	111100	48303200	15640	15640	15640	15640	0
568	20230619	111000	48303200	15640	15640	15640	15640	10
569	20230619	110900	48146800	15640	15640	15640	15640	0
570	20230619	110800	48146800	15640	15640	15640	15640	0
571	20230619	110700	48146800	15640	15640	15640	15640	0
572	20230619	110600	48146800	15640	15640	15640	15640	0
573	20230619	110500	48146800	15640	15640	15640	15640	0
574	20230619	110400	48146800	15640	15640	15640	15640	0
575	20230619	110300	48146800	15640	15640	15640	15640	0
576	20230619	110200	48146800	15640	15640	15640	15640	0
577	20230619	110100	48146800	15640	15640	15640	15640	0
578	20230619	110000	48146800	15640	15640	15640	15640	0
579	20230619	105900	48146800	15640	15640	15640	15640	0
580	20230619	105800	48146800	15640	15640	15640	15640	0
581	20230619	105700	48146800	15640	15640	15640	15640	0
582	20230619	105600	48146800	15640	15640	15640	15640	2
583	20230619	105500	48115520	15640	15640	15640	15640	0
584	20230619	105400	48115520	15640	15640	15640	15640	0
585	20230619	105300	48115520	15640	15640	15640	15640	0
586	20230619	105200	48115520	15640	15650	15650	15640	10
587	20230619	105100	47959110	15640	15640	15640	15640	0
588	20230619	105000	47959110	15640	15640	15640	15640	0
589	20230619	104900	47959110	15640	15640	15640	15640	0
590	20230619	104800	47959110	15640	15640	15640	15640	0
591	20230619	104700	47959110	15640	15640	15640	15640	30
592	20230619	104600	47489910	15640	15640	15640	15640	0
593	20230619	104500	47489910	15640	15640	15640	15640	0
594	20230619	104400	47489910	15640	15640	15640	15640	0
595	20230619	104300	47489910	15640	15640	15640	15640	15
596	20230619	104200	47255310	15640	15640	15640	15640	85
597	20230619	104100	45925910	15640	15640	15640	15640	100
598	20230619	104000	44361910	15640	15640	15640	15640	0
599	20230619	103900	44361910	15640	15640	15640	15640	0
600	20230619	103800	44361910	15640	15640	15640	15640	50
601	20230619	103700	43579910	15630	15630	15630	15630	0
602	20230619	103600	43579910	15630	15630	15630	15630	0
603	20230619	103500	43579910	15630	15640	15640	15630	15
604	20230619	103400	43345360	15640	15640	15640	15640	0
605	20230619	103300	43345360	15640	15640	15640	15640	0
606	20230619	103200	43345360	15640	15640	15640	15640	0
607	20230619	103100	43345360	15640	15640	15640	15640	0
608	20230619	103000	43345360	15640	15640	15640	15640	0
609	20230619	102900	43345360	15640	15640	15640	15640	15
610	20230619	102800	43110760	15640	15630	15640	15630	40
611	20230619	102700	42485460	15630	15630	15630	15630	0
612	20230619	102600	42485460	15630	15630	15630	15630	0
613	20230619	102500	42485460	15630	15630	15630	15630	0
614	20230619	102400	42485460	15630	15630	15630	15630	5
615	20230619	102300	42407310	15640	15640	15640	15640	0
616	20230619	102200	42407310	15640	15640	15640	15640	14
617	20230619	102100	42188350	15630	15630	15630	15630	0
618	20230619	102000	42188350	15630	15630	15630	15630	0
619	20230619	101900	42188350	15630	15630	15630	15630	1
620	20230619	101800	42172720	15640	15640	15640	15640	2
621	20230619	101700	42141440	15640	15640	15640	15640	120
622	20230619	101600	40264640	15640	15640	15640	15640	0
623	20230619	101500	40264640	15640	15640	15640	15640	0
624	20230619	101400	40264640	15640	15690	15690	15640	16
625	20230619	101300	40013750	15690	15690	15690	15690	1
626	20230619	101200	39998060	15690	15690	15690	15690	0
627	20230619	101100	39998060	15690	15690	15690	15690	5
628	20230619	101000	39919610	15630	15630	15630	15630	48
629	20230619	100900	39169370	15630	15640	15640	15630	65
630	20230619	100800	38153030	15640	15640	15640	15640	43
631	20230619	100700	37480510	15640	15640	15640	15640	0
632	20230619	100600	37480510	15640	15640	15640	15640	0
633	20230619	100500	37480510	15640	15640	15640	15640	0
634	20230619	100400	37480510	15640	15640	15640	15640	89
635	20230619	100300	36088550	15640	15640	15640	15630	31
636	20230619	100200	35603890	15630	15630	15630	15630	0
637	20230619	100100	35603890	15630	15630	15630	15630	0
638	20230619	100000	35603890	15630	15630	15630	15630	0
639	20230619	095900	35603890	15630	15630	15630	15630	0
640	20230619	095800	35603890	15630	15630	15630	15630	106
641	20230619	095700	33947110	15640	15640	15640	15640	0
642	20230619	095600	33947110	15640	15640	15640	15640	12
643	20230619	095500	33759430	15630	15630	15630	15630	0
644	20230619	095400	33759430	15630	15640	15640	15630	15
645	20230619	095300	33524840	15640	15640	15640	15640	0
646	20230619	095200	33524840	15640	15640	15640	15640	120
647	20230619	095100	31648040	15640	15640	15640	15640	0
648	20230619	095000	31648040	15640	15640	15640	15640	1
649	20230619	094900	31632400	15640	15640	15640	15640	30
650	20230619	094800	31163200	15640	15640	15640	15640	0
651	20230619	094700	31163200	15640	15640	15640	15640	0
652	20230619	094600	31163200	15640	15640	15640	15640	0
653	20230619	094500	31163200	15640	15640	15640	15640	41
654	20230619	094400	30521960	15640	15640	15640	15640	5
655	20230619	094300	30443760	15640	15640	15640	15640	3
656	20230619	094200	30396840	15690	15690	15690	15690	0
657	20230619	094100	30396840	15690	15690	15690	15690	31
658	20230619	094000	29910450	15690	15690	15690	15690	10
659	20230619	093900	29753550	15690	15690	15690	15690	1
660	20230619	093800	29737860	15630	15630	15630	15630	30
661	20230619	093700	29268960	15690	15690	15690	15690	0
662	20230619	093600	29268960	15690	15690	15690	15690	0
663	20230619	093500	29268960	15690	15690	15690	15690	0
664	20230619	093400	29268960	15690	15690	15690	15690	0
665	20230619	093300	29268960	15690	15690	15690	15690	0
666	20230619	093200	29268960	15690	15690	15690	15690	0
667	20230619	093100	29268960	15690	15690	15690	15690	0
668	20230619	093000	29268960	15690	15690	15690	15690	1
669	20230619	092900	29253270	15620	15620	15620	15620	0
670	20230619	092800	29253270	15620	15620	15620	15620	0
671	20230619	092700	29253270	15620	15620	15620	15620	0
672	20230619	092600	29253270	15620	15620	15620	15620	0
673	20230619	092500	29253270	15620	15620	15620	15620	113
674	20230619	092400	27488210	15620	15630	15630	15620	50
675	20230619	092300	26706780	15620	15620	15620	15620	0
676	20230619	092200	26706780	15620	15620	15620	15620	0
677	20230619	092100	26706780	15620	15620	15630	15620	12
678	20230619	092000	26519330	15620	15620	15620	15620	0
679	20230619	091900	26519330	15620	15620	15620	15620	10
680	20230619	091800	26363130	15620	15620	15620	15620	20
681	20230619	091700	26050730	15620	15620	15620	15620	63
682	20230619	091600	25066670	15620	15650	15650	15620	50
683	20230619	091500	24285640	15620	15620	15620	15620	0
684	20230619	091400	24285640	15620	15620	15620	15620	0
685	20230619	091300	24285640	15620	15620	15620	15620	0
686	20230619	091200	24285640	15620	15630	15630	15620	53
687	20230619	091100	23457720	15620	15630	15690	15620	381
688	20230619	091000	17498300	15690	15690	15690	15690	0
689	20230619	090900	17498300	15690	15640	15690	15640	309
690	20230619	090800	12663040	15640	15640	15640	15640	1
691	20230619	090700	12647400	15640	15650	15650	15640	65
692	20230619	090600	11630790	15640	15640	15640	15640	200
693	20230619	090500	8502790	15640	15640	15640	15640	0
694	20230619	090400	8502790	15640	15640	15640	15640	1
695	20230619	090300	8487150	15630	15630	15640	15630	64
696	20230619	090200	7486770	15630	15630	15630	15630	2
697	20230619	090100	7455510	15630	15630	15630	15630	185
698	20230619	090000	4563960	15630	15630	15630	15630	292