KissMeData/092130/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	205000	41986780	15920	15920	15920	15920	19
3	20230622	204900	41986780	15920	15920	15920	15920	0
4	20230622	204800	41986780	15920	15920	15920	15920	0
5	20230622	204700	41986780	15920	15920	15920	15920	0
6	20230622	204600	41986780	15920	15920	15920	15920	0
7	20230622	204500	41986780	15920	15920	15920	15920	0
8	20230622	204400	41986780	15920	15920	15920	15920	0
9	20230622	204300	41986780	15920	15920	15920	15920	0
10	20230622	204200	41986780	15920	15920	15920	15920	0
11	20230622	204100	41986780	15920	15920	15920	15920	0
12	20230622	204000	41986780	15920	15920	15920	15920	0
13	20230622	203900	41986780	15920	15920	15920	15920	0
14	20230622	203800	41986780	15920	15920	15920	15920	0
15	20230622	203700	41986780	15920	15920	15920	15920	0
16	20230622	203600	41986780	15920	15920	15920	15920	0
17	20230622	203500	41986780	15920	15920	15920	15920	0
18	20230622	203400	41986780	15920	15920	15920	15920	0
19	20230622	203300	41986780	15920	15920	15920	15920	0
20	20230622	203200	41986780	15920	15920	15920	15920	0
21	20230622	203100	41986780	15920	15920	15920	15920	0
22	20230622	203000	41986780	15920	15920	15920	15920	0
23	20230622	202900	41986780	15920	15920	15920	15920	0
24	20230622	202800	41986780	15920	15920	15920	15920	0
25	20230622	202700	41986780	15920	15920	15920	15920	0
26	20230622	202600	41986780	15920	15920	15920	15920	0
27	20230622	202500	41986780	15920	15920	15920	15920	0
28	20230622	202400	41986780	15920	15920	15920	15920	0
29	20230622	202300	41986780	15920	15920	15920	15920	0
30	20230622	202200	41986780	15920	15920	15920	15920	0
31	20230622	202100	41986780	15920	15920	15920	15920	0
32	20230622	202000	41986780	15920	15920	15920	15920	19
33	20230622	201900	41986780	15920	15920	15920	15920	0
34	20230622	201800	41986780	15920	15920	15920	15920	0
35	20230622	201700	41986780	15920	15920	15920	15920	0
36	20230622	201600	41986780	15920	15920	15920	15920	0
37	20230622	201500	41986780	15920	15920	15920	15920	0
38	20230622	201400	41986780	15920	15920	15920	15920	0
39	20230622	201300	41986780	15920	15920	15920	15920	0
40	20230622	201200	41986780	15920	15920	15920	15920	0
41	20230622	201100	41986780	15920	15920	15920	15920	0
42	20230622	201000	41986780	15920	15920	15920	15920	0
43	20230622	200900	41986780	15920	15920	15920	15920	0
44	20230622	200800	41986780	15920	15920	15920	15920	0
45	20230622	200700	41986780	15920	15920	15920	15920	0
46	20230622	200600	41986780	15920	15920	15920	15920	0
47	20230622	200500	41986780	15920	15920	15920	15920	0
48	20230622	200400	41986780	15920	15920	15920	15920	0
49	20230622	200300	41986780	15920	15920	15920	15920	0
50	20230622	200200	41986780	15920	15920	15920	15920	0
51	20230622	200100	41986780	15920	15920	15920	15920	0
52	20230622	200000	41986780	15920	15920	15920	15920	0
53	20230622	195900	41986780	15920	15920	15920	15920	0
54	20230622	195800	41986780	15920	15920	15920	15920	0
55	20230622	195700	41986780	15920	15920	15920	15920	0
56	20230622	195600	41986780	15920	15920	15920	15920	0
57	20230622	195500	41986780	15920	15920	15920	15920	0
58	20230622	195400	41986780	15920	15920	15920	15920	0
59	20230622	195300	41986780	15920	15920	15920	15920	0
60	20230622	195200	41986780	15920	15920	15920	15920	0
61	20230622	195100	41986780	15920	15920	15920	15920	0
62	20230622	195000	41986780	15920	15920	15920	15920	19
63	20230622	194900	41986780	15920	15920	15920	15920	0
64	20230622	194800	41986780	15920	15920	15920	15920	0
65	20230622	194700	41986780	15920	15920	15920	15920	0
66	20230622	194600	41986780	15920	15920	15920	15920	0
67	20230622	194500	41986780	15920	15920	15920	15920	0
68	20230622	194400	41986780	15920	15920	15920	15920	0
69	20230622	194300	41986780	15920	15920	15920	15920	0
70	20230622	194200	41986780	15920	15920	15920	15920	0
71	20230622	194100	41986780	15920	15920	15920	15920	0
72	20230622	194000	41986780	15920	15920	15920	15920	0
73	20230622	193900	41986780	15920	15920	15920	15920	0
74	20230622	193800	41986780	15920	15920	15920	15920	0
75	20230622	193700	41986780	15920	15920	15920	15920	0
76	20230622	193600	41986780	15920	15920	15920	15920	0
77	20230622	193500	41986780	15920	15920	15920	15920	0
78	20230622	193400	41986780	15920	15920	15920	15920	0
79	20230622	193300	41986780	15920	15920	15920	15920	0
80	20230622	193200	41986780	15920	15920	15920	15920	0
81	20230622	193100	41986780	15920	15920	15920	15920	0
82	20230622	193000	41986780	15920	15920	15920	15920	0
83	20230622	192900	41986780	15920	15920	15920	15920	0
84	20230622	192800	41986780	15920	15920	15920	15920	0
85	20230622	192700	41986780	15920	15920	15920	15920	0
86	20230622	192600	41986780	15920	15920	15920	15920	0
87	20230622	192500	41986780	15920	15920	15920	15920	0
88	20230622	192400	41986780	15920	15920	15920	15920	0
89	20230622	192300	41986780	15920	15920	15920	15920	0
90	20230622	192200	41986780	15920	15920	15920	15920	0
91	20230622	192100	41986780	15920	15920	15920	15920	0
92	20230622	192000	41986780	15920	15920	15920	15920	19
93	20230622	191900	41986780	15920	15920	15920	15920	0
94	20230622	191800	41986780	15920	15920	15920	15920	0
95	20230622	191700	41986780	15920	15920	15920	15920	0
96	20230622	191600	41986780	15920	15920	15920	15920	0
97	20230622	191500	41986780	15920	15920	15920	15920	0
98	20230622	191400	41986780	15920	15920	15920	15920	0
99	20230622	191300	41986780	15920	15920	15920	15920	0
100	20230622	191200	41986780	15920	15920	15920	15920	0
101	20230622	191100	41986780	15920	15920	15920	15920	0
102	20230622	191000	41986780	15920	15920	15920	15920	0
103	20230622	190900	41986780	15920	15920	15920	15920	0
104	20230622	190800	41986780	15920	15920	15920	15920	0
105	20230622	190700	41986780	15920	15920	15920	15920	0
106	20230622	190600	41986780	15920	15920	15920	15920	0
107	20230622	190500	41986780	15920	15920	15920	15920	0
108	20230622	190400	41986780	15920	15920	15920	15920	0
109	20230622	190300	41986780	15920	15920	15920	15920	0
110	20230622	190200	41986780	15920	15920	15920	15920	0
111	20230622	190100	41986780	15920	15920	15920	15920	0
112	20230622	190000	41986780	15920	15920	15920	15920	0
113	20230622	185900	41986780	15920	15920	15920	15920	0
114	20230622	185800	41986780	15920	15920	15920	15920	0
115	20230622	185700	41986780	15920	15920	15920	15920	0
116	20230622	185600	41986780	15920	15920	15920	15920	0
117	20230622	185500	41986780	15920	15920	15920	15920	0
118	20230622	185400	41986780	15920	15920	15920	15920	0
119	20230622	185300	41986780	15920	15920	15920	15920	0
120	20230622	185200	41986780	15920	15920	15920	15920	0
121	20230622	185100	41986780	15920	15920	15920	15920	0
122	20230622	185000	41986780	15920	15920	15920	15920	19
123	20230622	184900	41986780	15920	15920	15920	15920	0
124	20230622	184800	41986780	15920	15920	15920	15920	0
125	20230622	184700	41986780	15920	15920	15920	15920	0
126	20230622	184600	41986780	15920	15920	15920	15920	0
127	20230622	184500	41986780	15920	15920	15920	15920	0
128	20230622	184400	41986780	15920	15920	15920	15920	0
129	20230622	184300	41986780	15920	15920	15920	15920	0
130	20230622	184200	41986780	15920	15920	15920	15920	0
131	20230622	184100	41986780	15920	15920	15920	15920	0
132	20230622	184000	41986780	15920	15920	15920	15920	0
133	20230622	183900	41986780	15920	15920	15920	15920	0
134	20230622	183800	41986780	15920	15920	15920	15920	0
135	20230622	183700	41986780	15920	15920	15920	15920	0
136	20230622	183600	41986780	15920	15920	15920	15920	0
137	20230622	183500	41986780	15920	15920	15920	15920	0
138	20230622	183400	41986780	15920	15920	15920	15920	0
139	20230622	183300	41986780	15920	15920	15920	15920	0
140	20230622	183200	41986780	15920	15920	15920	15920	0
141	20230622	183100	41986780	15920	15920	15920	15920	0
142	20230622	183000	41986780	15920	15920	15920	15920	0
143	20230622	182900	41986780	15920	15920	15920	15920	0
144	20230622	182800	41986780	15920	15920	15920	15920	0
145	20230622	182700	41986780	15920	15920	15920	15920	0
146	20230622	182600	41986780	15920	15920	15920	15920	0
147	20230622	182500	41986780	15920	15920	15920	15920	0
148	20230622	182400	41986780	15920	15920	15920	15920	0
149	20230622	182300	41986780	15920	15920	15920	15920	0
150	20230622	182200	41986780	15920	15920	15920	15920	0
151	20230622	182100	41986780	15920	15920	15920	15920	0
152	20230622	182000	41986780	15920	15920	15920	15920	19
153	20230622	181900	41986780	15920	15920	15920	15920	0
154	20230622	181800	41986780	15920	15920	15920	15920	0
155	20230622	181700	41986780	15920	15920	15920	15920	0
156	20230622	181600	41986780	15920	15920	15920	15920	0
157	20230622	181500	41986780	15920	15920	15920	15920	0
158	20230622	181400	41986780	15920	15920	15920	15920	0
159	20230622	181300	41986780	15920	15920	15920	15920	0
160	20230622	181200	41986780	15920	15920	15920	15920	0
161	20230622	181100	41986780	15920	15920	15920	15920	0
162	20230622	181000	41986780	15920	15920	15920	15920	0
163	20230622	180900	41986780	15920	15920	15920	15920	0
164	20230622	180800	41986780	15920	15920	15920	15920	0
165	20230622	180700	41986780	15920	15920	15920	15920	0
166	20230622	180600	41986780	15920	15920	15920	15920	0
167	20230622	180500	41986780	15920	15920	15920	15920	0
168	20230622	180400	41986780	15920	15920	15920	15920	0
169	20230622	180300	41986780	15920	15920	15920	15920	0
170	20230622	180200	41986780	15920	15920	15920	15920	0
171	20230622	180100	41986780	15920	15920	15920	15920	0
172	20230622	180000	41986780	15920	15920	15920	15920	0
173	20230622	175900	41986780	15920	15920	15920	15920	0
174	20230622	175800	41986780	15920	15920	15920	15920	0
175	20230622	175700	41986780	15920	15920	15920	15920	0
176	20230622	175600	41986780	15920	15920	15920	15920	0
177	20230622	175500	41986780	15920	15920	15920	15920	0
178	20230622	175400	41986780	15920	15920	15920	15920	0
179	20230622	175300	41986780	15920	15920	15920	15920	0
180	20230622	175200	41986780	15920	15920	15920	15920	0
181	20230622	175100	41986780	15920	15920	15920	15920	0
182	20230622	175000	41986780	15920	15920	15920	15920	19
183	20230622	174900	41986780	15920	15920	15920	15920	0
184	20230622	174800	41986780	15920	15920	15920	15920	0
185	20230622	174700	41986780	15920	15920	15920	15920	0
186	20230622	174600	41986780	15920	15920	15920	15920	0
187	20230622	174500	41986780	15920	15920	15920	15920	0
188	20230622	174400	41986780	15920	15920	15920	15920	0
189	20230622	174300	41986780	15920	15920	15920	15920	0
190	20230622	174200	41986780	15920	15920	15920	15920	0
191	20230622	174100	41986780	15920	15920	15920	15920	0
192	20230622	174000	41986780	15920	15920	15920	15920	0
193	20230622	173900	41986780	15920	15920	15920	15920	0
194	20230622	173800	41986780	15920	15920	15920	15920	0
195	20230622	173700	41986780	15920	15920	15920	15920	0
196	20230622	173600	41986780	15920	15920	15920	15920	0
197	20230622	173500	41986780	15920	15920	15920	15920	0
198	20230622	173400	41986780	15920	15920	15920	15920	0
199	20230622	173300	41986780	15920	15920	15920	15920	0
200	20230622	173200	41986780	15920	15920	15920	15920	0
201	20230622	173100	41986780	15920	15920	15920	15920	0
202	20230622	173000	41986780	15920	15920	15920	15920	0
203	20230622	172900	41986780	15920	15920	15920	15920	0
204	20230622	172800	41986780	15920	15920	15920	15920	0
205	20230622	172700	41986780	15920	15920	15920	15920	0
206	20230622	172600	41986780	15920	15920	15920	15920	0
207	20230622	172500	41986780	15920	15920	15920	15920	0
208	20230622	172400	41986780	15920	15920	15920	15920	0
209	20230622	172300	41986780	15920	15920	15920	15920	0
210	20230622	172200	41986780	15920	15920	15920	15920	0
211	20230622	172100	41986780	15920	15920	15920	15920	0
212	20230622	172000	41986780	15920	15920	15920	15920	19
213	20230622	171900	41986780	15920	15920	15920	15920	0
214	20230622	171800	41986780	15920	15920	15920	15920	0
215	20230622	171700	41986780	15920	15920	15920	15920	0
216	20230622	171600	41986780	15920	15920	15920	15920	0
217	20230622	171500	41986780	15920	15920	15920	15920	0
218	20230622	171400	41986780	15920	15920	15920	15920	0
219	20230622	171300	41986780	15920	15920	15920	15920	0
220	20230622	171200	41986780	15920	15920	15920	15920	0
221	20230622	171100	41986780	15920	15920	15920	15920	0
222	20230622	171000	41986780	15920	15920	15920	15920	0
223	20230622	170900	41986780	15920	15920	15920	15920	0
224	20230622	170800	41986780	15920	15920	15920	15920	0
225	20230622	170700	41986780	15920	15920	15920	15920	0
226	20230622	170600	41986780	15920	15920	15920	15920	0
227	20230622	170500	41986780	15920	15920	15920	15920	0
228	20230622	170400	41986780	15920	15920	15920	15920	0
229	20230622	170300	41986780	15920	15920	15920	15920	0
230	20230622	170200	41986780	15920	15920	15920	15920	0
231	20230622	170100	41986780	15920	15920	15920	15920	0
232	20230622	170000	41986780	15920	15920	15920	15920	0
233	20230622	165900	41986780	15920	15920	15920	15920	0
234	20230622	165800	41986780	15920	15920	15920	15920	0
235	20230622	165700	41986780	15920	15920	15920	15920	0
236	20230622	165600	41986780	15920	15920	15920	15920	0
237	20230622	165500	41986780	15920	15920	15920	15920	0
238	20230622	165400	41986780	15920	15920	15920	15920	0
239	20230622	165300	41986780	15920	15920	15920	15920	0
240	20230622	165200	41986780	15920	15920	15920	15920	0
241	20230622	165100	41986780	15920	15920	15920	15920	0
242	20230622	165000	41986780	15920	15920	15920	15920	19
243	20230622	164900	41986780	15920	15920	15920	15920	0
244	20230622	164800	41986780	15920	15920	15920	15920	0
245	20230622	164700	41986780	15920	15920	15920	15920	0
246	20230622	164600	41986780	15920	15920	15920	15920	0
247	20230622	164500	41986780	15920	15920	15920	15920	0
248	20230622	164400	41986780	15920	15920	15920	15920	0
249	20230622	164300	41986780	15920	15920	15920	15920	0
250	20230622	164200	41986780	15920	15920	15920	15920	0
251	20230622	164100	41986780	15920	15920	15920	15920	0
252	20230622	164000	41986780	15920	15920	15920	15920	0
253	20230622	163900	41986780	15920	15920	15920	15920	0
254	20230622	163800	41986780	15920	15920	15920	15920	0
255	20230622	163700	41986780	15920	15920	15920	15920	0
256	20230622	163600	41986780	15920	15920	15920	15920	0
257	20230622	163500	41986780	15920	15920	15920	15920	0
258	20230622	163400	41986780	15920	15920	15920	15920	0
259	20230622	163300	41986780	15920	15920	15920	15920	0
260	20230622	163200	41986780	15920	15920	15920	15920	0
261	20230622	163100	41986780	15920	15920	15920	15920	0
262	20230622	163000	41986780	15920	15920	15920	15920	0
263	20230622	162900	41986780	15920	15920	15920	15920	0
264	20230622	162800	41986780	15920	15920	15920	15920	0
265	20230622	162700	41986780	15920	15920	15920	15920	0
266	20230622	162600	41986780	15920	15920	15920	15920	0
267	20230622	162500	41986780	15920	15920	15920	15920	0
268	20230622	162400	41986780	15920	15920	15920	15920	0
269	20230622	162300	41986780	15920	15920	15920	15920	0
270	20230622	162200	41986780	15920	15920	15920	15920	0
271	20230622	162100	41986780	15920	15920	15920	15920	0
272	20230622	162000	41986780	15920	15920	15920	15920	19
273	20230622	161900	41986780	15920	15920	15920	15920	0
274	20230622	161800	41986780	15920	15920	15920	15920	0
275	20230622	161700	41986780	15920	15920	15920	15920	0
276	20230622	161600	41986780	15920	15920	15920	15920	0
277	20230622	161500	41986780	15920	15920	15920	15920	0
278	20230622	161400	41986780	15920	15920	15920	15920	0
279	20230622	161300	41986780	15920	15920	15920	15920	0
280	20230622	161200	41986780	15920	15920	15920	15920	0
281	20230622	161100	41986780	15920	15920	15920	15920	0
282	20230622	161000	41986780	15920	15920	15920	15920	0
283	20230622	160900	41986780	15920	15920	15920	15920	0
284	20230622	160800	41986780	15920	15920	15920	15920	0
285	20230622	160700	41986780	15920	15920	15920	15920	0
286	20230622	160600	41986780	15920	15920	15920	15920	0
287	20230622	160500	41986780	15920	15920	15920	15920	0
288	20230622	160400	41986780	15920	15920	15920	15920	0
289	20230622	160300	41986780	15920	15920	15920	15920	0
290	20230622	160200	41986780	15920	15920	15920	15920	0
291	20230622	160100	41986780	15920	15920	15920	15920	0
292	20230622	160000	41986780	15920	15920	15920	15920	0
293	20230622	155900	41986780	15920	15920	15920	15920	0
294	20230622	155800	41986780	15920	15920	15920	15920	0
295	20230622	155700	41986780	15920	15920	15920	15920	0
296	20230622	155600	41986780	15920	15920	15920	15920	0
297	20230622	155500	41986780	15920	15920	15920	15920	0
298	20230622	155400	41986780	15920	15920	15920	15920	0
299	20230622	155300	41986780	15920	15920	15920	15920	0
300	20230622	155200	41986780	15920	15920	15920	15920	0
301	20230622	155100	41986780	15920	15920	15920	15920	0
302	20230622	155000	41986780	15920	15920	15920	15920	19
303	20230622	154900	41986780	15920	15920	15920	15920	0
304	20230622	154800	41986780	15920	15920	15920	15920	0
305	20230622	154700	41986780	15920	15920	15920	15920	0
306	20230622	154600	41986780	15920	15920	15920	15920	0
307	20230622	154500	41986780	15920	15920	15920	15920	0
308	20230622	154400	41986780	15920	15920	15920	15920	0
309	20230622	154300	41986780	15920	15920	15920	15920	0
310	20230622	154200	41986780	15920	15920	15920	15920	0
311	20230622	154100	41986780	15920	15920	15920	15920	0
312	20230622	154000	41986780	15920	15920	15920	15920	0
313	20230622	153900	41986780	15920	15920	15920	15920	0
314	20230622	153800	41986780	15920	15920	15920	15920	0
315	20230622	153700	41986780	15920	15920	15920	15920	0
316	20230622	153600	41986780	15920	15920	15920	15920	0
317	20230622	153500	41986780	15920	15920	15920	15920	0
318	20230622	153400	41986780	15920	15920	15920	15920	0
319	20230622	153300	41986780	15920	15920	15920	15920	0
320	20230622	153200	41986780	15920	15920	15920	15920	0
321	20230622	153100	41986780	15920	15920	15920	15920	0
322	20230622	153000	41986780	15920	15920	15920	15920	19
323	20230622	152900	41684300	15910	15910	15910	15910	0
324	20230622	152800	41684300	15910	15910	15910	15910	0
325	20230622	152700	41684300	15910	15910	15910	15910	0
326	20230622	152600	41684300	15910	15910	15910	15910	0
327	20230622	152500	41684300	15910	15910	15910	15910	0
328	20230622	152400	41684300	15910	15910	15910	15910	0
329	20230622	152300	41684300	15910	15910	15910	15910	0
330	20230622	152200	41684300	15910	15910	15910	15910	0
331	20230622	152100	41684300	15910	15910	15910	15910	0
332	20230622	152000	41684300	15910	15910	15910	15910	0
333	20230622	151900	41684300	15910	15910	15910	15910	0
334	20230622	151800	41684300	15910	15910	15910	15910	0
335	20230622	151700	41684300	15910	15910	15910	15910	0
336	20230622	151600	41684300	15910	15910	15910	15910	19
337	20230622	151500	41382010	15970	15970	15970	15970	0
338	20230622	151400	41382010	15970	15970	15970	15970	0
339	20230622	151300	41382010	15970	15920	15970	15920	48
340	20230622	151200	40617750	15930	15940	15940	15930	12
341	20230622	151100	40426580	15940	15940	15940	15940	0
342	20230622	151000	40426580	15940	15930	15940	15930	27
343	20230622	150900	39996400	15940	15940	15940	15940	0
344	20230622	150800	39996400	15940	15940	15940	15940	27
345	20230622	150700	39566020	15940	15930	15940	15930	95
346	20230622	150600	38052600	15940	15940	15940	15940	0
347	20230622	150500	38052600	15940	15940	15940	15930	24
348	20230622	150400	37670210	15940	15940	15940	15940	44
349	20230622	150300	36968850	15930	15930	15930	15930	0
350	20230622	150200	36968850	15930	15930	15930	15930	0
351	20230622	150100	36968850	15930	15930	15930	15930	0
352	20230622	150000	36968850	15930	15930	15930	15930	1
353	20230622	145900	36952920	15940	15940	15940	15940	0
354	20230622	145800	36952920	15940	15940	15940	15940	0
355	20230622	145700	36952920	15940	15940	15940	15940	0
356	20230622	145600	36952920	15940	15940	15940	15940	4
357	20230622	145500	36889160	15940	15940	15940	15940	1
358	20230622	145400	36873220	15940	15940	15940	15940	0
359	20230622	145300	36873220	15940	15940	15940	15940	0
360	20230622	145200	36873220	15940	15940	15940	15940	0
361	20230622	145100	36873220	15940	15940	15940	15940	4
362	20230622	145000	36809460	15930	15930	15930	15930	0
363	20230622	144900	36809460	15930	15930	15930	15930	0
364	20230622	144800	36809460	15930	15930	15930	15930	0
365	20230622	144700	36809460	15930	15930	15930	15930	0
366	20230622	144600	36809460	15930	15930	15930	15930	0
367	20230622	144500	36809460	15930	15930	15930	15930	0
368	20230622	144400	36809460	15930	15930	15930	15930	0
369	20230622	144300	36809460	15930	15930	15930	15930	13
370	20230622	144200	36602370	15940	15940	15940	15940	0
371	20230622	144100	36602370	15940	15930	15940	15930	54
372	20230622	144000	35742100	15940	15940	15940	15940	0
373	20230622	143900	35742100	15940	15940	15940	15940	0
374	20230622	143800	35742100	15940	15940	15940	15940	0
375	20230622	143700	35742100	15940	15940	15940	15940	0
376	20230622	143600	35742100	15940	15940	15940	15940	0
377	20230622	143500	35742100	15940	15940	15940	15940	0
378	20230622	143400	35742100	15940	15940	15940	15940	0
379	20230622	143300	35742100	15940	15940	15940	15940	0
380	20230622	143200	35742100	15940	15940	15940	15940	0
381	20230622	143100	35742100	15940	15940	15940	15940	0
382	20230622	143000	35742100	15940	15940	15940	15940	0
383	20230622	142900	35742100	15940	15940	15940	15940	0
384	20230622	142800	35742100	15940	15930	15940	15930	64
385	20230622	142700	34722420	15940	15940	15940	15940	0
386	20230622	142600	34722420	15940	15940	15940	15940	0
387	20230622	142500	34722420	15940	15940	15940	15940	0
388	20230622	142400	34722420	15940	15940	15940	15940	0
389	20230622	142300	34722420	15940	15940	15940	15940	0
390	20230622	142200	34722420	15940	15940	15940	15940	0
391	20230622	142100	34722420	15940	15940	15940	15940	50
392	20230622	142000	33925420	15940	15940	15940	15940	0
393	20230622	141900	33925420	15940	15940	15940	15940	0
394	20230622	141800	33925420	15940	15940	15940	15940	1
395	20230622	141700	33909480	15940	15940	15940	15940	1
396	20230622	141600	33893540	15940	15940	15940	15940	0
397	20230622	141500	33893540	15940	15940	15940	15940	0
398	20230622	141400	33893540	15940	15940	15940	15940	0
399	20230622	141300	33893540	15940	15940	15940	15940	0
400	20230622	141200	33893540	15940	15940	15940	15940	0
401	20230622	141100	33893540	15940	15940	15940	15940	0
402	20230622	141000	33893540	15940	15940	15940	15940	17
403	20230622	140900	33622560	15930	15930	15930	15930	0
404	20230622	140800	33622560	15930	15930	15930	15930	0
405	20230622	140700	33622560	15930	15930	15930	15930	0
406	20230622	140600	33622560	15930	15930	15930	15930	0
407	20230622	140500	33622560	15930	15930	15930	15930	0
408	20230622	140400	33622560	15930	15930	15930	15930	0
409	20230622	140300	33622560	15930	15930	15930	15930	0
410	20230622	140200	33622560	15930	15930	15930	15930	0
411	20230622	140100	33622560	15930	15930	15930	15930	0
412	20230622	140000	33622560	15930	15930	15930	15930	0
413	20230622	135900	33622560	15930	15930	15930	15930	0
414	20230622	135800	33622560	15930	15930	15930	15930	0
415	20230622	135700	33622560	15930	15930	15930	15930	0
416	20230622	135600	33622560	15930	15930	15930	15930	0
417	20230622	135500	33622560	15930	15930	15930	15930	0
418	20230622	135400	33622560	15930	15930	15930	15930	5
419	20230622	135300	33542910	15940	15940	15940	15940	0
420	20230622	135200	33542910	15940	15940	15940	15940	0
421	20230622	135100	33542910	15940	15940	15940	15940	0
422	20230622	135000	33542910	15940	15940	15940	15940	0
423	20230622	134900	33542910	15940	15940	15940	15940	0
424	20230622	134800	33542910	15940	15940	15940	15940	0
425	20230622	134700	33542910	15940	15940	15940	15940	9
426	20230622	134600	33399450	15940	15940	15940	15940	0
427	20230622	134500	33399450	15940	15940	15940	15940	5
428	20230622	134400	33319750	15940	15940	15940	15940	150
429	20230622	134300	30928750	15970	15970	15970	15970	0
430	20230622	134200	30928750	15970	15970	15970	15970	0
431	20230622	134100	30928750	15970	15970	15970	15970	0
432	20230622	134000	30928750	15970	15970	15970	15970	3
433	20230622	133900	30880840	15940	15940	15940	15940	0
434	20230622	133800	30880840	15940	15940	15940	15940	0
435	20230622	133700	30880840	15940	15940	15940	15940	0
436	20230622	133600	30880840	15940	15940	15940	15940	0
437	20230622	133500	30880840	15940	15940	15940	15940	30
438	20230622	133400	30402640	15940	15940	15940	15940	0
439	20230622	133300	30402640	15940	15940	15940	15940	0
440	20230622	133200	30402640	15940	15940	15940	15940	0
441	20230622	133100	30402640	15940	15940	15940	15940	0
442	20230622	133000	30402640	15940	15940	15940	15940	0
443	20230622	132900	30402640	15940	15940	15940	15940	0
444	20230622	132800	30402640	15940	15940	15940	15940	0
445	20230622	132700	30402640	15940	15940	15940	15940	0
446	20230622	132600	30402640	15940	15940	15940	15940	0
447	20230622	132500	30402640	15940	15940	15940	15940	0
448	20230622	132400	30402640	15940	15940	15940	15940	0
449	20230622	132300	30402640	15940	15940	15940	15940	0
450	20230622	132200	30402640	15940	15940	15940	15940	0
451	20230622	132100	30402640	15940	15940	15940	15940	0
452	20230622	132000	30402640	15940	15940	15940	15940	0
453	20230622	131900	30402640	15940	15940	15940	15940	0
454	20230622	131800	30402640	15940	15940	15940	15940	0
455	20230622	131700	30402640	15940	15940	15940	15940	0
456	20230622	131600	30402640	15940	15950	15950	15940	100
457	20230622	131500	28807830	15970	15970	15970	15970	0
458	20230622	131400	28807830	15970	15970	15970	15970	0
459	20230622	131300	28807830	15970	15970	15970	15970	0
460	20230622	131200	28807830	15970	15970	15970	15970	0
461	20230622	131100	28807830	15970	15970	15970	15970	27
462	20230622	131000	28376640	15970	15970	15970	15970	8
463	20230622	130900	28248880	15970	15970	15970	15970	0
464	20230622	130800	28248880	15970	15970	15970	15970	0
465	20230622	130700	28248880	15970	15970	15970	15970	27
466	20230622	130600	27817690	15950	15950	15950	15950	0
467	20230622	130500	27817690	15950	15950	15950	15950	0
468	20230622	130400	27817690	15950	15950	15950	15950	0
469	20230622	130300	27817690	15950	15950	15950	15950	0
470	20230622	130200	27817690	15950	15950	15950	15950	0
471	20230622	130100	27817690	15950	15950	15950	15950	45
472	20230622	130000	27099940	15970	15970	15970	15970	0
473	20230622	125900	27099940	15970	15970	15970	15970	0
474	20230622	125800	27099940	15970	15970	15970	15970	1
475	20230622	125700	27083970	15980	15980	15980	15980	0
476	20230622	125600	27083970	15980	15980	15980	15980	0
477	20230622	125500	27083970	15980	15980	15980	15980	1
478	20230622	125400	27067990	15980	15980	15980	15980	0
479	20230622	125300	27067990	15980	15980	15980	15980	27
480	20230622	125200	26636530	15980	15980	15980	15980	0
481	20230622	125100	26636530	15980	15980	15980	15980	0
482	20230622	125000	26636530	15980	15950	15980	15950	67
483	20230622	124900	25567430	15960	15990	15990	15960	151
484	20230622	124800	23153610	15990	15990	15990	15990	0
485	20230622	124700	23153610	15990	15990	15990	15990	0
486	20230622	124600	23153610	15990	15990	15990	15990	0
487	20230622	124500	23153610	15990	15990	15990	15990	0
488	20230622	124400	23153610	15990	15990	15990	15990	50
489	20230622	124300	22354110	15990	15990	15990	15990	0
490	20230622	124200	22354110	15990	15990	15990	15990	0
491	20230622	124100	22354110	15990	15990	15990	15990	0
492	20230622	124000	22354110	15990	15990	15990	15990	0
493	20230622	123900	22354110	15990	15990	15990	15990	0
494	20230622	123800	22354110	15990	15990	15990	15990	0
495	20230622	123700	22354110	15990	15990	15990	15990	0
496	20230622	123600	22354110	15990	15990	15990	15990	0
497	20230622	123500	22354110	15990	15990	15990	15990	5
498	20230622	123400	22274160	15990	15990	15990	15990	0
499	20230622	123300	22274160	15990	15990	15990	15990	0
500	20230622	123200	22274160	15990	15990	15990	15990	0
501	20230622	123100	22274160	15990	15990	15990	15990	0
502	20230622	123000	22274160	15990	15990	15990	15990	0
503	20230622	122900	22274160	15990	15990	15990	15990	0
504	20230622	122800	22274160	15990	15990	15990	15990	0
505	20230622	122700	22274160	15990	15990	15990	15990	0
506	20230622	122600	22274160	15990	15990	15990	15990	3
507	20230622	122500	22226190	15990	15990	15990	15990	0
508	20230622	122400	22226190	15990	15990	15990	15990	11
509	20230622	122300	22050300	15980	15980	15980	15980	0
510	20230622	122200	22050300	15980	15980	15980	15980	0
511	20230622	122100	22050300	15980	15980	15980	15980	0
512	20230622	122000	22050300	15980	15980	15980	15980	0
513	20230622	121900	22050300	15980	15980	15980	15980	0
514	20230622	121800	22050300	15980	15980	15980	15980	0
515	20230622	121700	22050300	15980	15980	15980	15980	0
516	20230622	121600	22050300	15980	15980	15980	15980	0
517	20230622	121500	22050300	15980	15980	15980	15980	0
518	20230622	121400	22050300	15980	15980	15980	15980	0
519	20230622	121300	22050300	15980	15980	15980	15980	0
520	20230622	121200	22050300	15980	15980	15980	15980	0
521	20230622	121100	22050300	15980	15990	15990	15980	10
522	20230622	121000	21890450	15990	15990	15990	15990	2
523	20230622	120900	21858470	16000	16000	16000	16000	0
524	20230622	120800	21858470	16000	16000	16000	16000	0
525	20230622	120700	21858470	16000	16000	16000	16000	0
526	20230622	120600	21858470	16000	16000	16000	16000	0
527	20230622	120500	21858470	16000	16000	16000	16000	0
528	20230622	120400	21858470	16000	16000	16000	16000	0
529	20230622	120300	21858470	16000	16000	16000	16000	0
530	20230622	120200	21858470	16000	16000	16000	16000	0
531	20230622	120100	21858470	16000	16000	16000	16000	0
532	20230622	120000	21858470	16000	16000	16000	16000	0
533	20230622	115900	21858470	16000	16000	16000	16000	0
534	20230622	115800	21858470	16000	16000	16000	16000	6
535	20230622	115700	21762470	16000	16000	16000	16000	4
536	20230622	115600	21698470	16000	16000	16000	16000	38
537	20230622	115500	21090470	16000	16000	16000	16000	6
538	20230622	115400	20994470	16030	16030	16030	16030	3
539	20230622	115300	20946380	16030	16030	16030	16030	0
540	20230622	115200	20946380	16030	16030	16030	16030	0
541	20230622	115100	20946380	16030	16030	16030	16030	0
542	20230622	115000	20946380	16030	16030	16030	16030	0
543	20230622	114900	20946380	16030	16030	16030	16030	3
544	20230622	114800	20898290	16030	16030	16030	16030	0
545	20230622	114700	20898290	16030	16030	16030	16030	0
546	20230622	114600	20898290	16030	16030	16030	16030	0
547	20230622	114500	20898290	16030	16030	16030	16030	0
548	20230622	114400	20898290	16030	16030	16030	16030	0
549	20230622	114300	20898290	16030	16030	16030	16030	0
550	20230622	114200	20898290	16030	16030	16030	16030	0
551	20230622	114100	20898290	16030	16030	16030	16030	0
552	20230622	114000	20898290	16030	16030	16030	16030	0
553	20230622	113900	20898290	16030	16030	16030	16030	0
554	20230622	113800	20898290	16030	16030	16030	16030	0
555	20230622	113700	20898290	16030	16030	16030	16030	0
556	20230622	113600	20898290	16030	16030	16030	16030	0
557	20230622	113500	20898290	16030	16030	16030	16030	2
558	20230622	113400	20866230	16030	16030	16030	16030	0
559	20230622	113300	20866230	16030	16030	16030	16030	2
560	20230622	113200	20834170	16040	16040	16040	16040	0
561	20230622	113100	20834170	16040	16040	16040	16040	0
562	20230622	113000	20834170	16040	16040	16040	16040	0
563	20230622	112900	20834170	16040	16040	16040	16040	0
564	20230622	112800	20834170	16040	16040	16040	16040	0
565	20230622	112700	20834170	16040	16040	16040	16040	0
566	20230622	112600	20834170	16040	16040	16040	16040	4
567	20230622	112500	20770010	15980	15980	15980	15980	97
568	20230622	112400	19219950	15950	15950	15950	15950	142
569	20230622	112300	16955050	15940	15940	15940	15940	0
570	20230622	112200	16955050	15940	15940	15940	15940	0
571	20230622	112100	16955050	15940	15940	15940	15940	0
572	20230622	112000	16955050	15940	15940	15940	15940	0
573	20230622	111900	16955050	15940	15940	15940	15940	18
574	20230622	111800	16668130	15940	15940	15940	15940	0
575	20230622	111700	16668130	15940	15940	15940	15940	0
576	20230622	111600	16668130	15940	15940	15940	15940	0
577	20230622	111500	16668130	15940	15940	15940	15940	0
578	20230622	111400	16668130	15940	15940	15940	15940	38
579	20230622	111300	16062410	15940	15940	15940	15940	37
580	20230622	111200	15472630	15950	15950	15950	15950	0
581	20230622	111100	15472630	15950	15950	15950	15950	56
582	20230622	111000	14579430	15950	15950	15950	15950	0
583	20230622	110900	14579430	15950	15950	15950	15950	0
584	20230622	110800	14579430	15950	15950	15950	15950	0
585	20230622	110700	14579430	15950	15950	15950	15950	11
586	20230622	110600	14403980	16050	16050	16050	16050	0
587	20230622	110500	14403980	16050	16050	16050	16050	0
588	20230622	110400	14403980	16050	16050	16050	16050	0
589	20230622	110300	14403980	16050	16050	16050	16050	1
590	20230622	110200	14387930	15940	15940	15940	15940	0
591	20230622	110100	14387930	15940	15940	15940	15940	0
592	20230622	110000	14387930	15940	15940	15940	15940	0
593	20230622	105900	14387930	15940	15940	15940	15940	0
594	20230622	105800	14387930	15940	15940	15940	15940	0
595	20230622	105700	14387930	15940	15940	15940	15940	0
596	20230622	105600	14387930	15940	15940	15940	15940	0
597	20230622	105500	14387930	15940	15940	15940	15940	0
598	20230622	105400	14387930	15940	15950	15950	15940	46
599	20230622	105300	13654680	15940	15940	15940	15940	0
600	20230622	105200	13654680	15940	15940	15940	15940	0
601	20230622	105100	13654680	15940	15940	15940	15940	0
602	20230622	105000	13654680	15940	15940	15940	15940	15
603	20230622	104900	13415580	15940	15960	15960	15940	61
604	20230622	104800	12443050	15960	15960	15960	15960	17
605	20230622	104700	12171730	15960	15960	15960	15960	0
606	20230622	104600	12171730	15960	15960	15960	15960	0
607	20230622	104500	12171730	15960	15960	15960	15960	0
608	20230622	104400	12171730	15960	15960	15960	15960	0
609	20230622	104300	12171730	15960	16050	16050	15960	129
610	20230622	104200	10101520	16050	16050	16050	16050	0
611	20230622	104100	10101520	16050	16050	16050	16050	0
612	20230622	104000	10101520	16050	16050	16050	16050	1
613	20230622	103900	10085470	16050	16050	16050	16050	0
614	20230622	103800	10085470	16050	16050	16050	16050	0
615	20230622	103700	10085470	16050	16050	16050	16050	0
616	20230622	103600	10085470	16050	16050	16050	16050	1
617	20230622	103500	10069420	16050	16050	16050	16050	0
618	20230622	103400	10069420	16050	16050	16050	16050	1
619	20230622	103300	10053370	16050	16050	16050	16050	0
620	20230622	103200	10053370	16050	16050	16050	16050	0
621	20230622	103100	10053370	16050	16050	16050	16050	1
622	20230622	103000	10037320	16050	16050	16050	16050	0
623	20230622	102900	10037320	16050	16050	16050	16050	0
624	20230622	102800	10037320	16050	16050	16050	16050	1
625	20230622	102700	10021270	15950	15950	15950	15950	0
626	20230622	102600	10021270	15950	15950	15950	15950	0
627	20230622	102500	10021270	15950	15950	15950	15950	0
628	20230622	102400	10021270	15950	16000	16000	15950	24
629	20230622	102300	9637500	16050	16050	16050	16050	0
630	20230622	102200	9637500	16050	16050	16050	16050	0
631	20230622	102100	9637500	16050	16050	16050	16050	0
632	20230622	102000	9637500	16050	16050	16050	16050	1
633	20230622	101900	9621450	16050	16050	16050	16050	0
634	20230622	101800	9621450	16050	16050	16050	16050	2
635	20230622	101700	9589350	16000	16000	16000	16000	0
636	20230622	101600	9589350	16000	16000	16000	16000	0
637	20230622	101500	9589350	16000	16000	16000	16000	0
638	20230622	101400	9589350	16000	16000	16000	16000	2
639	20230622	101300	9557350	16050	16050	16050	16050	0
640	20230622	101200	9557350	16050	16050	16050	16050	0
641	20230622	101100	9557350	16050	16000	16050	16000	34
642	20230622	101000	9013150	16050	16050	16050	16050	0
643	20230622	100900	9013150	16050	16050	16050	16050	0
644	20230622	100800	9013150	16050	16050	16050	16050	0
645	20230622	100700	9013150	16050	16050	16050	16050	0
646	20230622	100600	9013150	16050	16050	16050	16050	0
647	20230622	100500	9013150	16050	16050	16050	16050	1
648	20230622	100400	8997100	16050	16050	16050	16050	0
649	20230622	100300	8997100	16050	16050	16050	16050	0
650	20230622	100200	8997100	16050	16050	16050	16050	0
651	20230622	100100	8997100	16050	16050	16050	16050	0
652	20230622	100000	8997100	16050	16050	16050	16050	4
653	20230622	095900	8932900	16050	16050	16050	16050	0
654	20230622	095800	8932900	16050	16050	16050	16050	0
655	20230622	095700	8932900	16050	16050	16050	16050	0
656	20230622	095600	8932900	16050	16050	16050	16050	0
657	20230622	095500	8932900	16050	16050	16050	16050	0
658	20230622	095400	8932900	16050	16050	16050	16050	0
659	20230622	095300	8932900	16050	16050	16050	16050	0
660	20230622	095200	8932900	16050	16050	16050	16050	0
661	20230622	095100	8932900	16050	16050	16050	16050	0
662	20230622	095000	8932900	16050	16050	16050	16050	0
663	20230622	094900	8932900	16050	16050	16050	16050	3
664	20230622	094800	8884750	16050	16050	16050	16050	0
665	20230622	094700	8884750	16050	16050	16050	16050	0
666	20230622	094600	8884750	16050	16050	16050	16050	0
667	20230622	094500	8884750	16050	16050	16050	16050	0
668	20230622	094400	8884750	16050	16050	16050	16050	0
669	20230622	094300	8884750	16050	16050	16050	16050	0
670	20230622	094200	8884750	16050	16050	16050	16050	0
671	20230622	094100	8884750	16050	16050	16050	16050	0
672	20230622	094000	8884750	16050	16050	16050	16050	0
673	20230622	093900	8884750	16050	16050	16050	16050	0
674	20230622	093800	8884750	16050	16050	16050	16050	0
675	20230622	093700	8884750	16050	16050	16050	16050	0
676	20230622	093600	8884750	16050	16050	16050	16050	2
677	20230622	093500	8852650	16050	16050	16050	16050	1
678	20230622	093400	8836600	16050	16050	16050	16050	2
679	20230622	093300	8804500	16050	16050	16050	16050	2
680	20230622	093200	8772400	16050	16050	16050	16050	1
681	20230622	093100	8756350	16050	16050	16050	16050	25
682	20230622	093000	8355100	16000	16000	16000	16000	0
683	20230622	092900	8355100	16000	16000	16000	16000	1
684	20230622	092800	8339100	16050	16050	16050	16050	0
685	20230622	092700	8339100	16050	16050	16050	16050	0
686	20230622	092600	8339100	16050	16050	16050	16050	6
687	20230622	092500	8242800	16050	16050	16050	16050	3
688	20230622	092400	8194650	16050	16050	16050	16050	0
689	20230622	092300	8194650	16050	16050	16050	16050	0
690	20230622	092200	8194650	16050	16050	16050	16050	5
691	20230622	092100	8114400	16070	16070	16070	16070	0
692	20230622	092000	8114400	16070	16070	16070	16070	0
693	20230622	091900	8114400	16070	16070	16070	16070	2
694	20230622	091800	8082260	15940	15990	15990	15940	64
695	20230622	091700	7060360	16080	16080	16080	16080	0
696	20230622	091600	7060360	16080	16080	16080	16080	81
697	20230622	091500	5757880	16080	16080	16090	16080	194
698	20230622	091400	2638050	15980	16070	16070	15980	9
699	20230622	091300	2493600	16030	15980	16050	15980	72
700	20230622	091200	1339920	15980	15980	15980	15980	0
701	20230622	091100	1339920	15980	15980	15980	15980	0
702	20230622	091000	1339920	15980	15980	15980	15980	0
703	20230622	090900	1339920	15980	15940	15980	15940	2
704	20230622	090800	1308000	15950	15950	15950	15950	0
705	20230622	090700	1308000	15950	15950	15950	15950	22
706	20230622	090600	957100	15950	15950	15950	15950	11
707	20230622	090500	781650	15950	15950	15950	15950	2
708	20230622	090400	749750	15950	15950	15950	15950	20
709	20230622	090300	430750	15950	15960	15960	15950	23
710	20230622	090200	63880	15970	15970	15970	15970	0
711	20230622	090100	63880	15970	15970	15970	15970	0
712	20230622	090000	63880	15970	15970	15970	15970	4