KissMeData/001550/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183400	329834300	15830	15830	15830	15830	108
3	20230629	183300	329834300	15830	15830	15830	15830	0
4	20230629	183200	329834300	15830	15830	15830	15830	0
5	20230629	183100	329834300	15830	15830	15830	15830	0
6	20230629	183000	329834300	15830	15830	15830	15830	0
7	20230629	182900	329834300	15830	15830	15830	15830	0
8	20230629	182800	329834300	15830	15830	15830	15830	0
9	20230629	182700	329834300	15830	15830	15830	15830	0
10	20230629	182600	329834300	15830	15830	15830	15830	0
11	20230629	182500	329834300	15830	15830	15830	15830	0
12	20230629	182400	329834300	15830	15830	15830	15830	0
13	20230629	182300	329834300	15830	15830	15830	15830	0
14	20230629	182200	329834300	15830	15830	15830	15830	0
15	20230629	182100	329834300	15830	15830	15830	15830	0
16	20230629	182000	329834300	15830	15830	15830	15830	0
17	20230629	181900	329834300	15830	15830	15830	15830	0
18	20230629	181800	329834300	15830	15830	15830	15830	0
19	20230629	181700	329834300	15830	15830	15830	15830	0
20	20230629	181600	329834300	15830	15830	15830	15830	0
21	20230629	181500	329834300	15830	15830	15830	15830	0
22	20230629	181400	329834300	15830	15830	15830	15830	0
23	20230629	181300	329834300	15830	15830	15830	15830	0
24	20230629	181200	329834300	15830	15830	15830	15830	0
25	20230629	181100	329834300	15830	15830	15830	15830	0
26	20230629	181000	329834300	15830	15830	15830	15830	0
27	20230629	180900	329834300	15830	15830	15830	15830	0
28	20230629	180800	329834300	15830	15830	15830	15830	0
29	20230629	180700	329834300	15830	15830	15830	15830	0
30	20230629	180600	329834300	15830	15830	15830	15830	0
31	20230629	180500	329834300	15830	15830	15830	15830	0
32	20230629	180400	329834300	15830	15830	15830	15830	108
33	20230629	180300	329834300	15830	15830	15830	15830	0
34	20230629	180200	329834300	15830	15830	15830	15830	0
35	20230629	180100	329834300	15830	15830	15830	15830	0
36	20230629	180000	329834300	15830	15830	15830	15830	0
37	20230629	175900	329834300	15830	15830	15830	15830	0
38	20230629	175800	329834300	15830	15830	15830	15830	0
39	20230629	175700	329834300	15830	15830	15830	15830	0
40	20230629	175600	329834300	15830	15830	15830	15830	0
41	20230629	175500	329834300	15830	15830	15830	15830	0
42	20230629	175400	329834300	15830	15830	15830	15830	0
43	20230629	175300	329834300	15830	15830	15830	15830	0
44	20230629	175200	329834300	15830	15830	15830	15830	0
45	20230629	175100	329834300	15830	15830	15830	15830	0
46	20230629	175000	329834300	15830	15830	15830	15830	0
47	20230629	174900	329834300	15830	15830	15830	15830	0
48	20230629	174800	329834300	15830	15830	15830	15830	0
49	20230629	174700	329834300	15830	15830	15830	15830	0
50	20230629	174600	329834300	15830	15830	15830	15830	0
51	20230629	174500	329834300	15830	15830	15830	15830	0
52	20230629	174400	329834300	15830	15830	15830	15830	0
53	20230629	174300	329834300	15830	15830	15830	15830	0
54	20230629	174200	329834300	15830	15830	15830	15830	0
55	20230629	174100	329834300	15830	15830	15830	15830	0
56	20230629	174000	329834300	15830	15830	15830	15830	0
57	20230629	173900	329834300	15830	15830	15830	15830	0
58	20230629	173800	329834300	15830	15830	15830	15830	0
59	20230629	173700	329834300	15830	15830	15830	15830	0
60	20230629	173600	329834300	15830	15830	15830	15830	0
61	20230629	173500	329834300	15830	15830	15830	15830	0
62	20230629	173400	329834300	15830	15830	15830	15830	108
63	20230629	173300	329834300	15830	15830	15830	15830	0
64	20230629	173200	329834300	15830	15830	15830	15830	0
65	20230629	173100	329834300	15830	15830	15830	15830	0
66	20230629	173000	329834300	15830	15830	15830	15830	0
67	20230629	172900	329834300	15830	15830	15830	15830	0
68	20230629	172800	329834300	15830	15830	15830	15830	0
69	20230629	172700	329834300	15830	15830	15830	15830	0
70	20230629	172600	329834300	15830	15830	15830	15830	0
71	20230629	172500	329834300	15830	15830	15830	15830	0
72	20230629	172400	329834300	15830	15830	15830	15830	0
73	20230629	172300	329834300	15830	15830	15830	15830	0
74	20230629	172200	329834300	15830	15830	15830	15830	0
75	20230629	172100	329834300	15830	15830	15830	15830	0
76	20230629	172000	329834300	15830	15830	15830	15830	0
77	20230629	171900	329834300	15830	15830	15830	15830	0
78	20230629	171800	329834300	15830	15830	15830	15830	0
79	20230629	171700	329834300	15830	15830	15830	15830	0
80	20230629	171600	329834300	15830	15830	15830	15830	0
81	20230629	171500	329834300	15830	15830	15830	15830	0
82	20230629	171400	329834300	15830	15830	15830	15830	0
83	20230629	171300	329834300	15830	15830	15830	15830	0
84	20230629	171200	329834300	15830	15830	15830	15830	0
85	20230629	171100	329834300	15830	15830	15830	15830	0
86	20230629	171000	329834300	15830	15830	15830	15830	0
87	20230629	170900	329834300	15830	15830	15830	15830	0
88	20230629	170800	329834300	15830	15830	15830	15830	0
89	20230629	170700	329834300	15830	15830	15830	15830	0
90	20230629	170600	329834300	15830	15830	15830	15830	0
91	20230629	170500	329834300	15830	15830	15830	15830	0
92	20230629	170400	329834300	15830	15830	15830	15830	108
93	20230629	170300	329834300	15830	15830	15830	15830	0
94	20230629	170200	329834300	15830	15830	15830	15830	0
95	20230629	170100	329834300	15830	15830	15830	15830	0
96	20230629	170000	329834300	15830	15830	15830	15830	0
97	20230629	165900	329834300	15830	15830	15830	15830	0
98	20230629	165800	329834300	15830	15830	15830	15830	0
99	20230629	165700	329834300	15830	15830	15830	15830	0
100	20230629	165600	329834300	15830	15830	15830	15830	0
101	20230629	165500	329834300	15830	15830	15830	15830	0
102	20230629	165400	329834300	15830	15830	15830	15830	0
103	20230629	165300	329834300	15830	15830	15830	15830	0
104	20230629	165200	329834300	15830	15830	15830	15830	0
105	20230629	165100	329834300	15830	15830	15830	15830	0
106	20230629	165000	329834300	15830	15830	15830	15830	0
107	20230629	164900	329834300	15830	15830	15830	15830	0
108	20230629	164800	329834300	15830	15830	15830	15830	0
109	20230629	164700	329834300	15830	15830	15830	15830	0
110	20230629	164600	329834300	15830	15830	15830	15830	0
111	20230629	164500	329834300	15830	15830	15830	15830	0
112	20230629	164400	329834300	15830	15830	15830	15830	0
113	20230629	164300	329834300	15830	15830	15830	15830	0
114	20230629	164200	329834300	15830	15830	15830	15830	0
115	20230629	164100	329834300	15830	15830	15830	15830	0
116	20230629	164000	329834300	15830	15830	15830	15830	0
117	20230629	163900	329834300	15830	15830	15830	15830	0
118	20230629	163800	329834300	15830	15830	15830	15830	0
119	20230629	163700	329834300	15830	15830	15830	15830	0
120	20230629	163600	329834300	15830	15830	15830	15830	0
121	20230629	163500	329834300	15830	15830	15830	15830	0
122	20230629	163400	329834300	15830	15830	15830	15830	108
123	20230629	163300	329834300	15830	15830	15830	15830	0
124	20230629	163200	329834300	15830	15830	15830	15830	0
125	20230629	163100	329834300	15830	15830	15830	15830	0
126	20230629	163000	329834300	15830	15830	15830	15830	0
127	20230629	162900	329834300	15830	15830	15830	15830	0
128	20230629	162800	329834300	15830	15830	15830	15830	0
129	20230629	162700	329834300	15830	15830	15830	15830	0
130	20230629	162600	329834300	15830	15830	15830	15830	0
131	20230629	162500	329834300	15830	15830	15830	15830	0
132	20230629	162400	329834300	15830	15830	15830	15830	0
133	20230629	162300	329834300	15830	15830	15830	15830	0
134	20230629	162200	329834300	15830	15830	15830	15830	0
135	20230629	162100	329834300	15830	15830	15830	15830	0
136	20230629	162000	329834300	15830	15830	15830	15830	0
137	20230629	161900	329834300	15830	15830	15830	15830	0
138	20230629	161800	329834300	15830	15830	15830	15830	0
139	20230629	161700	329834300	15830	15830	15830	15830	0
140	20230629	161600	329834300	15830	15830	15830	15830	0
141	20230629	161500	329834300	15830	15830	15830	15830	0
142	20230629	161400	329834300	15830	15830	15830	15830	0
143	20230629	161300	329834300	15830	15830	15830	15830	0
144	20230629	161200	329834300	15830	15830	15830	15830	0
145	20230629	161100	329834300	15830	15830	15830	15830	0
146	20230629	161000	329834300	15830	15830	15830	15830	0
147	20230629	160900	329834300	15830	15830	15830	15830	0
148	20230629	160800	329834300	15830	15830	15830	15830	0
149	20230629	160700	329834300	15830	15830	15830	15830	0
150	20230629	160600	329834300	15830	15830	15830	15830	0
151	20230629	160500	329834300	15830	15830	15830	15830	0
152	20230629	160400	329834300	15830	15830	15830	15830	108
153	20230629	160300	329834300	15830	15830	15830	15830	0
154	20230629	160200	329834300	15830	15830	15830	15830	0
155	20230629	160100	329834300	15830	15830	15830	15830	0
156	20230629	160000	329834300	15830	15830	15830	15830	0
157	20230629	155900	329834300	15830	15830	15830	15830	0
158	20230629	155800	329834300	15830	15830	15830	15830	0
159	20230629	155700	329834300	15830	15830	15830	15830	0
160	20230629	155600	329834300	15830	15830	15830	15830	0
161	20230629	155500	329834300	15830	15830	15830	15830	0
162	20230629	155400	329834300	15830	15830	15830	15830	0
163	20230629	155300	329834300	15830	15830	15830	15830	0
164	20230629	155200	329834300	15830	15830	15830	15830	0
165	20230629	155100	329834300	15830	15830	15830	15830	0
166	20230629	155000	329834300	15830	15830	15830	15830	0
167	20230629	154900	329834300	15830	15830	15830	15830	0
168	20230629	154800	329834300	15830	15830	15830	15830	0
169	20230629	154700	329834300	15830	15830	15830	15830	0
170	20230629	154600	329834300	15830	15830	15830	15830	0
171	20230629	154500	329834300	15830	15830	15830	15830	0
172	20230629	154400	329834300	15830	15830	15830	15830	0
173	20230629	154300	329834300	15830	15830	15830	15830	0
174	20230629	154200	329834300	15830	15830	15830	15830	0
175	20230629	154100	329834300	15830	15830	15830	15830	0
176	20230629	154000	329834300	15830	15830	15830	15830	0
177	20230629	153900	329834300	15830	15830	15830	15830	0
178	20230629	153800	329834300	15830	15830	15830	15830	0
179	20230629	153700	329834300	15830	15830	15830	15830	0
180	20230629	153600	329834300	15830	15830	15830	15830	0
181	20230629	153500	329834300	15830	15830	15830	15830	0
182	20230629	153400	329834300	15830	15830	15830	15830	108
183	20230629	153300	329834300	15830	15830	15830	15830	0
184	20230629	153200	329834300	15830	15830	15830	15830	0
185	20230629	153100	329834300	15830	15830	15830	15830	0
186	20230629	153000	329834300	15830	15830	15830	15830	108
187	20230629	152900	328124660	15830	15830	15830	15830	0
188	20230629	152800	328124660	15830	15830	15830	15830	0
189	20230629	152700	328124660	15830	15830	15830	15830	0
190	20230629	152600	328124660	15830	15830	15830	15830	0
191	20230629	152500	328124660	15830	15830	15830	15830	0
192	20230629	152400	328124660	15830	15830	15830	15830	0
193	20230629	152300	328124660	15830	15830	15830	15830	0
194	20230629	152200	328124660	15830	15830	15830	15830	0
195	20230629	152100	328124660	15830	15830	15830	15830	0
196	20230629	152000	328124660	15830	15830	15830	15830	0
197	20230629	151900	328124660	15830	15800	15830	15800	324
198	20230629	151800	323002400	15800	15840	15840	15800	950
199	20230629	151700	307986610	15830	15830	15830	15830	40
200	20230629	151600	307353410	15830	15830	15830	15830	33
201	20230629	151500	306831020	15830	15830	15830	15830	187
202	20230629	151400	303870810	15830	15830	15830	15830	0
203	20230629	151300	303870810	15830	15830	15830	15830	9
204	20230629	151200	303728340	15830	15840	15840	15830	118
205	20230629	151100	301859350	15840	15840	15840	15840	76
206	20230629	151000	300655510	15840	15840	15840	15840	228
207	20230629	150900	297043990	15850	15850	15850	15850	9
208	20230629	150800	296901340	15850	15850	15850	15850	110
209	20230629	150700	295157840	15850	15850	15850	15850	1
210	20230629	150600	295141990	15850	15850	15850	15850	50
211	20230629	150500	294349490	15850	15850	15850	15850	92
212	20230629	150400	292891290	15850	15850	15850	15850	22
213	20230629	150300	292542590	15850	15850	15850	15850	1
214	20230629	150200	292526740	15850	15850	15850	15850	0
215	20230629	150100	292526740	15850	15870	15870	15850	446
216	20230629	150000	285455860	15870	15870	15870	15870	0
217	20230629	145900	285455860	15870	15890	15890	15870	437
218	20230629	145800	278519040	15890	15890	15890	15890	20
219	20230629	145700	278201240	15920	15920	15920	15920	0
220	20230629	145600	278201240	15920	15920	15920	15920	0
221	20230629	145500	278201240	15920	15920	15920	15920	50
222	20230629	145400	277405240	15920	15920	15920	15920	10
223	20230629	145300	277246040	15920	15920	15920	15920	0
224	20230629	145200	277246040	15920	15920	15920	15920	2
225	20230629	145100	277214200	15880	15880	15880	15880	0
226	20230629	145000	277214200	15880	15880	15880	15880	68
227	20230629	144900	276134360	15880	15880	15880	15880	31
228	20230629	144800	275642080	15890	15890	15890	15890	6
229	20230629	144700	275546740	15890	15890	15890	15890	103
230	20230629	144600	273910070	15890	15910	15920	15880	1502
231	20230629	144500	250046090	15910	15910	15910	15910	0
232	20230629	144400	250046090	15910	15910	15910	15910	35
233	20230629	144300	249489240	15910	15910	15910	15910	150
234	20230629	144200	247102740	15910	15920	15920	15910	300
235	20230629	144100	242328740	15910	15910	15910	15910	0
236	20230629	144000	242328740	15910	15910	15910	15910	0
237	20230629	143900	242328740	15910	15910	15910	15910	0
238	20230629	143800	242328740	15910	15910	15910	15910	0
239	20230629	143700	242328740	15910	15910	15910	15910	22
240	20230629	143600	241978720	15910	15920	15920	15910	150
241	20230629	143500	239592140	15950	15950	15950	15950	2
242	20230629	143400	239560240	15920	15920	15920	15920	0
243	20230629	143300	239560240	15920	15920	15920	15920	0
244	20230629	143200	239560240	15920	15920	15920	15920	0
245	20230629	143100	239560240	15920	15920	15920	15920	320
246	20230629	143000	234465840	15940	15940	15940	15940	0
247	20230629	142900	234465840	15940	15940	15940	15940	12
248	20230629	142800	234274560	15920	15920	15920	15920	0
249	20230629	142700	234274560	15920	15920	15920	15920	0
250	20230629	142600	234274560	15920	15920	15920	15920	0
251	20230629	142500	234274560	15920	15920	15920	15920	0
252	20230629	142400	234274560	15920	15920	15920	15920	0
253	20230629	142300	234274560	15920	15920	15920	15920	5
254	20230629	142200	234194960	15950	15950	15950	15950	50
255	20230629	142100	233397460	15950	15950	15950	15950	0
256	20230629	142000	233397460	15950	15950	15950	15950	0
257	20230629	141900	233397460	15950	15950	15950	15950	0
258	20230629	141800	233397460	15950	15950	15950	15950	0
259	20230629	141700	233397460	15950	15950	15950	15950	0
260	20230629	141600	233397460	15950	15950	15950	15950	0
261	20230629	141500	233397460	15950	15950	15950	15950	0
262	20230629	141400	233397460	15950	15950	15950	15950	0
263	20230629	141300	233397460	15950	15950	15950	15950	0
264	20230629	141200	233397460	15950	15950	15950	15950	0
265	20230629	141100	233397460	15950	15950	15950	15950	0
266	20230629	141000	233397460	15950	15950	15950	15950	0
267	20230629	140900	233397460	15950	15950	15950	15950	0
268	20230629	140800	233397460	15950	15950	15950	15950	5
269	20230629	140700	233317710	15920	15920	15920	15920	0
270	20230629	140600	233317710	15920	15930	15930	15920	70
271	20230629	140500	232203260	15930	15930	15930	15930	45
272	20230629	140400	231486410	15930	15930	15930	15930	0
273	20230629	140300	231486410	15930	15930	15930	15930	0
274	20230629	140200	231486410	15930	15960	15960	15930	1993
275	20230629	140100	199716330	15990	15990	15990	15990	0
276	20230629	140000	199716330	15990	15990	15990	15990	0
277	20230629	135900	199716330	15990	15990	15990	15990	0
278	20230629	135800	199716330	15990	15990	15990	15990	4
279	20230629	135700	199652370	15990	15960	15990	15960	13
280	20230629	135600	199444560	15950	15950	15950	15950	2
281	20230629	135500	199412660	16000	16000	16000	16000	0
282	20230629	135400	199412660	16000	16000	16000	16000	0
283	20230629	135300	199412660	16000	16000	16000	16000	0
284	20230629	135200	199412660	16000	16000	16000	16000	0
285	20230629	135100	199412660	16000	16000	16000	16000	0
286	20230629	135000	199412660	16000	16000	16000	16000	0
287	20230629	134900	199412660	16000	16000	16000	16000	0
288	20230629	134800	199412660	16000	16000	16000	16000	0
289	20230629	134700	199412660	16000	16000	16000	16000	0
290	20230629	134600	199412660	16000	16000	16000	16000	0
291	20230629	134500	199412660	16000	16000	16000	16000	0
292	20230629	134400	199412660	16000	16000	16000	16000	0
293	20230629	134300	199412660	16000	16000	16000	16000	0
294	20230629	134200	199412660	16000	16000	16000	16000	5
295	20230629	134100	199332660	16000	16000	16000	16000	0
296	20230629	134000	199332660	16000	16000	16000	16000	0
297	20230629	133900	199332660	16000	16000	16000	16000	0
298	20230629	133800	199332660	16000	16000	16000	16000	0
299	20230629	133700	199332660	16000	16000	16000	16000	0
300	20230629	133600	199332660	16000	16000	16000	16000	0
301	20230629	133500	199332660	16000	16000	16000	16000	0
302	20230629	133400	199332660	16000	16000	16000	16000	309
303	20230629	133300	194388660	15950	15950	15950	15950	0
304	20230629	133200	194388660	15950	15950	15950	15950	0
305	20230629	133100	194388660	15950	15950	15950	15950	0
306	20230629	133000	194388660	15950	15950	15950	15950	0
307	20230629	132900	194388660	15950	15950	15950	15950	0
308	20230629	132800	194388660	15950	15950	15950	15950	30
309	20230629	132700	193910160	15950	15950	15950	15950	0
310	20230629	132600	193910160	15950	15950	15950	15950	0
311	20230629	132500	193910160	15950	15950	15950	15950	10
312	20230629	132400	193750660	15950	15950	15950	15950	0
313	20230629	132300	193750660	15950	15950	15950	15950	0
314	20230629	132200	193750660	15950	15950	15950	15950	0
315	20230629	132100	193750660	15950	15950	15950	15950	0
316	20230629	132000	193750660	15950	15950	15950	15950	5
317	20230629	131900	193670910	15950	15950	15950	15950	0
318	20230629	131800	193670910	15950	15950	15950	15950	0
319	20230629	131700	193670910	15950	15950	15950	15950	1
320	20230629	131600	193654960	15950	15950	15950	15950	0
321	20230629	131500	193654960	15950	15950	15950	15950	4
322	20230629	131400	193591160	15950	15950	15950	15950	0
323	20230629	131300	193591160	15950	15950	15950	15950	12
324	20230629	131200	193399760	15950	15950	15950	15950	0
325	20230629	131100	193399760	15950	15950	15950	15950	0
326	20230629	131000	193399760	15950	15950	15950	15950	0
327	20230629	130900	193399760	15950	15950	15950	15950	0
328	20230629	130800	193399760	15950	15950	15950	15950	28
329	20230629	130700	192953160	16000	16000	16000	16000	0
330	20230629	130600	192953160	16000	16000	16000	16000	10
331	20230629	130500	192793160	16000	16000	16000	16000	0
332	20230629	130400	192793160	16000	16000	16000	16000	10
333	20230629	130300	192633160	16000	16000	16000	16000	100
334	20230629	130200	191033160	16000	16000	16000	16000	0
335	20230629	130100	191033160	16000	16000	16000	16000	0
336	20230629	130000	191033160	16000	16000	16000	16000	0
337	20230629	125900	191033160	16000	16000	16000	16000	0
338	20230629	125800	191033160	16000	16000	16000	16000	50
339	20230629	125700	190233160	15950	15950	15950	15950	0
340	20230629	125600	190233160	15950	15950	15950	15950	0
341	20230629	125500	190233160	15950	15950	15950	15950	0
342	20230629	125400	190233160	15950	15950	15950	15950	200
343	20230629	125300	187043160	15950	15950	15950	15950	0
344	20230629	125200	187043160	15950	15950	15950	15950	100
345	20230629	125100	185448160	16000	16000	16000	16000	0
346	20230629	125000	185448160	16000	16000	16000	16000	0
347	20230629	124900	185448160	16000	16000	16000	16000	60
348	20230629	124800	184488160	16000	16000	16000	16000	0
349	20230629	124700	184488160	16000	16000	16000	16000	1
350	20230629	124600	184472160	15950	15950	15950	15950	5
351	20230629	124500	184392410	15950	15960	15960	15950	91
352	20230629	124400	182940240	16000	16000	16000	16000	0
353	20230629	124300	182940240	16000	16000	16000	16000	0
354	20230629	124200	182940240	16000	16000	16000	16000	0
355	20230629	124100	182940240	16000	16000	16000	16000	0
356	20230629	124000	182940240	16000	16000	16000	16000	0
357	20230629	123900	182940240	16000	16000	16000	16000	257
358	20230629	123800	178828240	16000	16000	16000	16000	0
359	20230629	123700	178828240	16000	16050	16050	16000	30
360	20230629	123600	178347390	16050	16050	16050	16050	193
361	20230629	123500	175249740	16050	16060	16100	16050	51
362	20230629	123400	174430830	16110	16060	16110	16060	29
363	20230629	123300	173964380	16060	16060	16060	16060	2
364	20230629	123200	173932260	16060	16060	16060	16060	0
365	20230629	123100	173932260	16060	16060	16060	16060	0
366	20230629	123000	173932260	16060	16060	16060	16060	30
367	20230629	122900	173450460	16050	16050	16050	16050	0
368	20230629	122800	173450460	16050	16050	16050	16050	28
369	20230629	122700	173001060	16050	16050	16050	16050	0
370	20230629	122600	173001060	16050	16050	16050	16050	5
371	20230629	122500	172920810	16040	16040	16040	16040	0
372	20230629	122400	172920810	16040	16040	16040	16040	77
373	20230629	122300	171685730	16040	16040	16040	16040	0
374	20230629	122200	171685730	16040	16040	16040	16040	0
375	20230629	122100	171685730	16040	15990	16040	15990	320
376	20230629	122000	166564580	16000	16000	16000	16000	0
377	20230629	121900	166564580	16000	16000	16000	16000	0
378	20230629	121800	166564580	16000	16000	16000	16000	73
379	20230629	121700	165396580	16000	16000	16000	16000	0
380	20230629	121600	165396580	16000	16000	16000	16000	0
381	20230629	121500	165396580	16000	16000	16000	16000	0
382	20230629	121400	165396580	16000	15950	16000	15950	25
383	20230629	121300	164997320	15940	15940	15940	15940	0
384	20230629	121200	164997320	15940	15940	15940	15940	5
385	20230629	121100	164917620	15930	15930	15930	15930	0
386	20230629	121000	164917620	15930	15930	15930	15930	0
387	20230629	120900	164917620	15930	15930	15930	15930	0
388	20230629	120800	164917620	15930	15930	15930	15930	0
389	20230629	120700	164917620	15930	15930	15930	15930	0
390	20230629	120600	164917620	15930	15930	15930	15930	0
391	20230629	120500	164917620	15930	15930	15930	15930	0
392	20230629	120400	164917620	15930	15930	15930	15930	40
393	20230629	120300	164280420	15930	15940	15940	15930	215
394	20230629	120200	160855370	15950	15950	15950	15950	4
395	20230629	120100	160791570	15940	15940	15940	15940	2
396	20230629	120000	160759690	15930	15930	15930	15930	0
397	20230629	115900	160759690	15930	15930	15930	15930	1
398	20230629	115800	160743760	15920	15930	15930	15920	27
399	20230629	115700	160313900	15930	16000	16000	15930	893
400	20230629	115600	146084710	16000	16000	16000	16000	0
401	20230629	115500	146084710	16000	16000	16000	16000	1
402	20230629	115400	146068710	16010	16010	16010	16010	40
403	20230629	115300	145428310	16010	16010	16010	16010	4
404	20230629	115200	145364270	16010	16010	16010	16010	0
405	20230629	115100	145364270	16010	16010	16010	16010	0
406	20230629	115000	145364270	16010	16010	16010	16010	0
407	20230629	114900	145364270	16010	16010	16010	16010	10
408	20230629	114800	145204170	15960	15960	15960	15960	2
409	20230629	114700	145172250	15930	15930	15930	15930	0
410	20230629	114600	145172250	15930	15930	15930	15930	0
411	20230629	114500	145172250	15930	15930	15930	15930	0
412	20230629	114400	145172250	15930	15930	15930	15930	0
413	20230629	114300	145172250	15930	15930	15930	15930	0
414	20230629	114200	145172250	15930	15930	15930	15930	0
415	20230629	114100	145172250	15930	15930	15930	15930	0
416	20230629	114000	145172250	15930	15930	15930	15930	0
417	20230629	113900	145172250	15930	16010	16010	15930	102
418	20230629	113800	143542320	16010	16060	16060	16010	36
419	20230629	113700	142964960	16060	16060	16060	16060	3
420	20230629	113600	142916780	16080	16080	16080	16080	1
421	20230629	113500	142900700	16080	16080	16080	16080	0
422	20230629	113400	142900700	16080	16060	16080	16060	18
423	20230629	113300	142611280	16080	16080	16080	16080	1
424	20230629	113200	142595200	16070	16020	16070	16020	137
425	20230629	113100	140393710	16020	16010	16020	16010	2
426	20230629	113000	140361680	16000	16000	16000	16000	1
427	20230629	112900	140345680	15980	15980	15980	15980	0
428	20230629	112800	140345680	15980	15980	15980	15980	0
429	20230629	112700	140345680	15980	15960	16050	15960	1257
430	20230629	112600	120202760	15960	15920	15960	15920	212
431	20230629	112500	116824060	15930	15930	15930	15930	0
432	20230629	112400	116824060	15930	15890	15930	15890	596
433	20230629	112300	107349810	15880	15880	15880	15880	335
434	20230629	112200	102030010	15880	15880	15880	15880	20
435	20230629	112100	101712410	15880	15880	15880	15880	4
436	20230629	112000	101648890	15880	15880	15880	15880	3
437	20230629	111900	101601250	15880	15890	15890	15880	100
438	20230629	111800	100012280	15890	15890	15890	15890	69
439	20230629	111700	98915870	15890	15890	15890	15890	0
440	20230629	111600	98915870	15890	15890	15890	15890	0
441	20230629	111500	98915870	15890	15890	15890	15890	67
442	20230629	111400	97851240	15890	15890	15890	15890	17
443	20230629	111300	97581110	15890	15910	15910	15890	756
444	20230629	111200	85557800	15920	15920	15920	15920	0
445	20230629	111100	85557800	15920	15920	15920	15920	0
446	20230629	111000	85557800	15920	15920	15920	15920	10
447	20230629	110900	85398600	15920	15920	15920	15920	29
448	20230629	110800	84936920	15960	15960	15960	15960	0
449	20230629	110700	84936920	15960	15960	15960	15960	0
450	20230629	110600	84936920	15960	15960	15960	15960	0
451	20230629	110500	84936920	15960	15960	15960	15960	0
452	20230629	110400	84936920	15960	15960	15960	15960	0
453	20230629	110300	84936920	15960	15960	15960	15960	0
454	20230629	110200	84936920	15960	15960	15960	15960	3
455	20230629	110100	84889040	15960	15960	15960	15960	0
456	20230629	110000	84889040	15960	15960	15960	15960	0
457	20230629	105900	84889040	15960	15960	15960	15960	0
458	20230629	105800	84889040	15960	15960	15960	15960	0
459	20230629	105700	84889040	15960	15960	15960	15960	1
460	20230629	105600	84873080	15910	15910	15960	15910	32
461	20230629	105500	84363710	15910	15920	15920	15910	133
462	20230629	105400	82247520	15980	15980	15980	15980	10
463	20230629	105300	82087720	15980	15980	15980	15980	100
464	20230629	105200	80489720	15980	15980	15980	15980	0
465	20230629	105100	80489720	15980	15980	15980	15980	10
466	20230629	105000	80329920	15970	15920	15970	15920	150
467	20230629	104900	77937760	15910	15910	15910	15910	0
468	20230629	104800	77937760	15910	15910	15910	15910	10
469	20230629	104700	77778660	15910	15910	15910	15910	0
470	20230629	104600	77778660	15910	15910	15910	15910	121
471	20230629	104500	75853550	15920	15920	15920	15920	196
472	20230629	104400	72733230	15940	15940	15940	15940	5
473	20230629	104300	72653530	15930	15930	15930	15930	10
474	20230629	104200	72494230	15940	15940	15940	15940	10
475	20230629	104100	72334830	15940	15940	15940	15940	0
476	20230629	104000	72334830	15940	15940	15940	15940	1
477	20230629	103900	72318890	15940	15930	15940	15930	18
478	20230629	103800	72032020	15930	15930	15930	15930	0
479	20230629	103700	72032020	15930	15940	15940	15930	90
480	20230629	103600	70597910	15940	15940	15940	15940	0
481	20230629	103500	70597910	15940	15930	15940	15930	86
482	20230629	103400	69227830	15940	15940	15940	15940	6
483	20230629	103300	69132190	15940	15960	15960	15940	15
484	20230629	103200	68892870	15960	15960	15960	15960	0
485	20230629	103100	68892870	15960	15960	15960	15960	0
486	20230629	103000	68892870	15960	15960	15960	15960	0
487	20230629	102900	68892870	15960	15960	15960	15960	0
488	20230629	102800	68892870	15960	15960	15960	15960	0
489	20230629	102700	68892870	15960	15930	15960	15930	57
490	20230629	102600	67984830	15930	15930	15930	15930	278
491	20230629	102500	63556290	15960	15950	15960	15950	10
492	20230629	102400	63396740	15950	15950	15950	15950	142
493	20230629	102300	61131840	15950	15950	15950	15950	0
494	20230629	102200	61131840	15950	15950	15950	15950	0
495	20230629	102100	61131840	15950	15950	15950	15950	0
496	20230629	102000	61131840	15950	15950	15950	15950	0
497	20230629	101900	61131840	15950	15950	15950	15950	40
498	20230629	101800	60493840	15950	15950	15950	15950	2
499	20230629	101700	60461940	15950	15950	15950	15950	0
500	20230629	101600	60461940	15950	15950	15950	15950	0
501	20230629	101500	60461940	15950	15950	15950	15950	0
502	20230629	101400	60461940	15950	15950	15950	15950	4
503	20230629	101300	60398140	15950	15950	15950	15950	0
504	20230629	101200	60398140	15950	15950	15950	15950	3
505	20230629	101100	60350290	15930	15930	15930	15930	0
506	20230629	101000	60350290	15930	15930	15930	15930	0
507	20230629	100900	60350290	15930	15930	15930	15930	0
508	20230629	100800	60350290	15930	15930	15930	15930	200
509	20230629	100700	57164290	15930	15950	15950	15930	101
510	20230629	100600	55555100	15950	15950	15950	15950	0
511	20230629	100500	55555100	15950	15950	15950	15950	3
512	20230629	100400	55507250	15950	15950	15950	15950	0
513	20230629	100300	55507250	15950	15950	15950	15950	0
514	20230629	100200	55507250	15950	15950	15950	15950	0
515	20230629	100100	55507250	15950	15950	15950	15950	5
516	20230629	100000	55427500	15920	15920	15920	15920	0
517	20230629	095900	55427500	15920	15920	15920	15920	0
518	20230629	095800	55427500	15920	15920	15920	15920	0
519	20230629	095700	55427500	15920	15920	15920	15920	0
520	20230629	095600	55427500	15920	15940	15940	15920	42
521	20230629	095500	54758160	15940	15940	15940	15940	0
522	20230629	095400	54758160	15940	15940	15940	15940	21
523	20230629	095300	54423420	15940	15940	15940	15940	0
524	20230629	095200	54423420	15940	15940	15940	15940	0
525	20230629	095100	54423420	15940	15940	15940	15940	0
526	20230629	095000	54423420	15940	15940	15940	15940	0
527	20230629	094900	54423420	15940	15940	15940	15940	1
528	20230629	094800	54407480	15940	15940	15940	15940	19
529	20230629	094700	54104620	15940	15940	15940	15940	0
530	20230629	094600	54104620	15940	15940	15940	15940	2
531	20230629	094500	54072740	15950	15950	15950	15950	0
532	20230629	094400	54072740	15950	15950	15950	15950	0
533	20230629	094300	54072740	15950	15950	15950	15950	1
534	20230629	094200	54056790	15940	15940	15940	15940	12
535	20230629	094100	53865510	15940	15920	15940	15920	59
536	20230629	094000	52925550	15920	15920	15920	15920	3
537	20230629	093900	52877790	15880	15880	15880	15880	60
538	20230629	093800	51924990	15880	15890	15890	15880	431
539	20230629	093700	45076810	15900	15910	15910	15900	758
540	20230629	093600	33022880	15920	15920	15920	15920	15
541	20230629	093500	32784080	15920	15930	15930	15920	18
542	20230629	093400	32497390	15940	15940	15940	15940	11
543	20230629	093300	32322050	15920	15920	15920	15920	0
544	20230629	093200	32322050	15920	15920	15920	15920	0
545	20230629	093100	32322050	15920	15920	15920	15920	86
546	20230629	093000	30952930	15910	15910	15910	15910	2
547	20230629	092900	30921110	15920	15920	15920	15920	0
548	20230629	092800	30921110	15920	15920	15920	15920	1
549	20230629	092700	30905190	15900	15900	15900	15900	66
550	20230629	092600	29855790	15900	15910	15910	15900	91
551	20230629	092500	28408370	15910	15950	15950	15910	798
552	20230629	092400	15695550	15980	15960	15980	15950	22
553	20230629	092300	15344510	16000	16000	16000	16000	1
554	20230629	092200	15328510	16010	16010	16010	16010	16
555	20230629	092100	15072350	16000	15990	16000	15990	9
556	20230629	092000	14928410	16020	16020	16020	16020	0
557	20230629	091900	14928410	16020	16020	16020	16020	95
558	20230629	091800	13406510	16020	16010	16020	16010	7
559	20230629	091700	13294380	16030	16030	16030	16030	19
560	20230629	091600	12989810	16030	16030	16030	16030	2
561	20230629	091500	12957750	16030	16030	16030	16030	1
562	20230629	091400	12941720	15940	15950	15950	15940	17
563	20230629	091300	12670660	16030	16030	16030	16030	0
564	20230629	091200	12670660	16030	16030	16030	16030	150
565	20230629	091100	10266160	15940	15940	15940	15940	0
566	20230629	091000	10266160	15940	15940	15940	15940	26
567	20230629	090900	9851720	15940	16020	16020	15940	177
568	20230629	090800	7023100	16030	16030	16030	16030	35
569	20230629	090700	6462050	16030	16020	16030	16020	52
570	20230629	090600	5628710	16020	16020	16020	16020	10
571	20230629	090500	5468510	16020	16030	16030	16020	12
572	20230629	090400	5276170	16030	16030	16030	16030	0
573	20230629	090300	5276170	16030	16030	16030	16030	0
574	20230629	090200	5276170	16030	16020	16030	16020	23
575	20230629	090100	4907560	15980	15980	15980	15980	3
576	20230629	090000	4859620	15980	15930	15990	15930	299