KissMeData/136540/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205500	248655510	12440	12440	12440	12440	1061
3	20230607	205400	248655510	12440	12440	12440	12440	0
4	20230607	205300	248655510	12440	12440	12440	12440	0
5	20230607	205200	248655510	12440	12440	12440	12440	0
6	20230607	205100	248655510	12440	12440	12440	12440	0
7	20230607	205000	248655510	12440	12440	12440	12440	0
8	20230607	204900	248655510	12440	12440	12440	12440	0
9	20230607	204800	248655510	12440	12440	12440	12440	0
10	20230607	204700	248655510	12440	12440	12440	12440	0
11	20230607	204600	248655510	12440	12440	12440	12440	0
12	20230607	204500	248655510	12440	12440	12440	12440	0
13	20230607	204400	248655510	12440	12440	12440	12440	0
14	20230607	204300	248655510	12440	12440	12440	12440	0
15	20230607	204200	248655510	12440	12440	12440	12440	0
16	20230607	204100	248655510	12440	12440	12440	12440	0
17	20230607	204000	248655510	12440	12440	12440	12440	0
18	20230607	203900	248655510	12440	12440	12440	12440	0
19	20230607	203800	248655510	12440	12440	12440	12440	0
20	20230607	203700	248655510	12440	12440	12440	12440	0
21	20230607	203600	248655510	12440	12440	12440	12440	0
22	20230607	203500	248655510	12440	12440	12440	12440	0
23	20230607	203400	248655510	12440	12440	12440	12440	0
24	20230607	203300	248655510	12440	12440	12440	12440	0
25	20230607	203200	248655510	12440	12440	12440	12440	0
26	20230607	203100	248655510	12440	12440	12440	12440	0
27	20230607	203000	248655510	12440	12440	12440	12440	0
28	20230607	202900	248655510	12440	12440	12440	12440	0
29	20230607	202800	248655510	12440	12440	12440	12440	0
30	20230607	202700	248655510	12440	12440	12440	12440	0
31	20230607	202600	248655510	12440	12440	12440	12440	0
32	20230607	202500	248655510	12440	12440	12440	12440	1061
33	20230607	202400	248655510	12440	12440	12440	12440	0
34	20230607	202300	248655510	12440	12440	12440	12440	0
35	20230607	202200	248655510	12440	12440	12440	12440	0
36	20230607	202100	248655510	12440	12440	12440	12440	0
37	20230607	202000	248655510	12440	12440	12440	12440	0
38	20230607	201900	248655510	12440	12440	12440	12440	0
39	20230607	201800	248655510	12440	12440	12440	12440	0
40	20230607	201700	248655510	12440	12440	12440	12440	0
41	20230607	201600	248655510	12440	12440	12440	12440	0
42	20230607	201500	248655510	12440	12440	12440	12440	0
43	20230607	201400	248655510	12440	12440	12440	12440	0
44	20230607	201300	248655510	12440	12440	12440	12440	0
45	20230607	201200	248655510	12440	12440	12440	12440	0
46	20230607	201100	248655510	12440	12440	12440	12440	0
47	20230607	201000	248655510	12440	12440	12440	12440	0
48	20230607	200900	248655510	12440	12440	12440	12440	0
49	20230607	200800	248655510	12440	12440	12440	12440	0
50	20230607	200700	248655510	12440	12440	12440	12440	0
51	20230607	200600	248655510	12440	12440	12440	12440	0
52	20230607	200500	248655510	12440	12440	12440	12440	0
53	20230607	200400	248655510	12440	12440	12440	12440	0
54	20230607	200300	248655510	12440	12440	12440	12440	0
55	20230607	200200	248655510	12440	12440	12440	12440	0
56	20230607	200100	248655510	12440	12440	12440	12440	0
57	20230607	200000	248655510	12440	12440	12440	12440	0
58	20230607	195900	248655510	12440	12440	12440	12440	0
59	20230607	195800	248655510	12440	12440	12440	12440	0
60	20230607	195700	248655510	12440	12440	12440	12440	0
61	20230607	195600	248655510	12440	12440	12440	12440	0
62	20230607	195500	248655510	12440	12440	12440	12440	1061
63	20230607	195400	248655510	12440	12440	12440	12440	0
64	20230607	195300	248655510	12440	12440	12440	12440	0
65	20230607	195200	248655510	12440	12440	12440	12440	0
66	20230607	195100	248655510	12440	12440	12440	12440	0
67	20230607	195000	248655510	12440	12440	12440	12440	0
68	20230607	194900	248655510	12440	12440	12440	12440	0
69	20230607	194800	248655510	12440	12440	12440	12440	0
70	20230607	194700	248655510	12440	12440	12440	12440	0
71	20230607	194600	248655510	12440	12440	12440	12440	0
72	20230607	194500	248655510	12440	12440	12440	12440	0
73	20230607	194400	248655510	12440	12440	12440	12440	0
74	20230607	194300	248655510	12440	12440	12440	12440	0
75	20230607	194200	248655510	12440	12440	12440	12440	0
76	20230607	194100	248655510	12440	12440	12440	12440	0
77	20230607	194000	248655510	12440	12440	12440	12440	0
78	20230607	193900	248655510	12440	12440	12440	12440	0
79	20230607	193800	248655510	12440	12440	12440	12440	0
80	20230607	193700	248655510	12440	12440	12440	12440	0
81	20230607	193600	248655510	12440	12440	12440	12440	0
82	20230607	193500	248655510	12440	12440	12440	12440	0
83	20230607	193400	248655510	12440	12440	12440	12440	0
84	20230607	193300	248655510	12440	12440	12440	12440	0
85	20230607	193200	248655510	12440	12440	12440	12440	0
86	20230607	193100	248655510	12440	12440	12440	12440	0
87	20230607	193000	248655510	12440	12440	12440	12440	0
88	20230607	192900	248655510	12440	12440	12440	12440	0
89	20230607	192800	248655510	12440	12440	12440	12440	0
90	20230607	192700	248655510	12440	12440	12440	12440	0
91	20230607	192600	248655510	12440	12440	12440	12440	0
92	20230607	192500	248655510	12440	12440	12440	12440	1061
93	20230607	192400	248655510	12440	12440	12440	12440	0
94	20230607	192300	248655510	12440	12440	12440	12440	0
95	20230607	192200	248655510	12440	12440	12440	12440	0
96	20230607	192100	248655510	12440	12440	12440	12440	0
97	20230607	192000	248655510	12440	12440	12440	12440	0
98	20230607	191900	248655510	12440	12440	12440	12440	0
99	20230607	191800	248655510	12440	12440	12440	12440	0
100	20230607	191700	248655510	12440	12440	12440	12440	0
101	20230607	191600	248655510	12440	12440	12440	12440	0
102	20230607	191500	248655510	12440	12440	12440	12440	0
103	20230607	191400	248655510	12440	12440	12440	12440	0
104	20230607	191300	248655510	12440	12440	12440	12440	0
105	20230607	191200	248655510	12440	12440	12440	12440	0
106	20230607	191100	248655510	12440	12440	12440	12440	0
107	20230607	191000	248655510	12440	12440	12440	12440	0
108	20230607	190900	248655510	12440	12440	12440	12440	0
109	20230607	190800	248655510	12440	12440	12440	12440	0
110	20230607	190700	248655510	12440	12440	12440	12440	0
111	20230607	190600	248655510	12440	12440	12440	12440	0
112	20230607	190500	248655510	12440	12440	12440	12440	0
113	20230607	190400	248655510	12440	12440	12440	12440	0
114	20230607	190300	248655510	12440	12440	12440	12440	0
115	20230607	190200	248655510	12440	12440	12440	12440	0
116	20230607	190100	248655510	12440	12440	12440	12440	0
117	20230607	190000	248655510	12440	12440	12440	12440	0
118	20230607	185900	248655510	12440	12440	12440	12440	0
119	20230607	185800	248655510	12440	12440	12440	12440	0
120	20230607	185700	248655510	12440	12440	12440	12440	0
121	20230607	185600	248655510	12440	12440	12440	12440	0
122	20230607	185500	248655510	12440	12440	12440	12440	1061
123	20230607	185400	248655510	12440	12440	12440	12440	0
124	20230607	185300	248655510	12440	12440	12440	12440	0
125	20230607	185200	248655510	12440	12440	12440	12440	0
126	20230607	185100	248655510	12440	12440	12440	12440	0
127	20230607	185000	248655510	12440	12440	12440	12440	0
128	20230607	184900	248655510	12440	12440	12440	12440	0
129	20230607	184800	248655510	12440	12440	12440	12440	0
130	20230607	184700	248655510	12440	12440	12440	12440	0
131	20230607	184600	248655510	12440	12440	12440	12440	0
132	20230607	184500	248655510	12440	12440	12440	12440	0
133	20230607	184400	248655510	12440	12440	12440	12440	0
134	20230607	184300	248655510	12440	12440	12440	12440	0
135	20230607	184200	248655510	12440	12440	12440	12440	0
136	20230607	184100	248655510	12440	12440	12440	12440	0
137	20230607	184000	248655510	12440	12440	12440	12440	0
138	20230607	183900	248655510	12440	12440	12440	12440	0
139	20230607	183800	248655510	12440	12440	12440	12440	0
140	20230607	183700	248655510	12440	12440	12440	12440	0
141	20230607	183600	248655510	12440	12440	12440	12440	0
142	20230607	183500	248655510	12440	12440	12440	12440	0
143	20230607	183400	248655510	12440	12440	12440	12440	0
144	20230607	183300	248655510	12440	12440	12440	12440	0
145	20230607	183200	248655510	12440	12440	12440	12440	0
146	20230607	183100	248655510	12440	12440	12440	12440	0
147	20230607	183000	248655510	12440	12440	12440	12440	0
148	20230607	182900	248655510	12440	12440	12440	12440	0
149	20230607	182800	248655510	12440	12440	12440	12440	0
150	20230607	182700	248655510	12440	12440	12440	12440	0
151	20230607	182600	248655510	12440	12440	12440	12440	0
152	20230607	182500	248655510	12440	12440	12440	12440	1061
153	20230607	182400	248655510	12440	12440	12440	12440	0
154	20230607	182300	248655510	12440	12440	12440	12440	0
155	20230607	182200	248655510	12440	12440	12440	12440	0
156	20230607	182100	248655510	12440	12440	12440	12440	0
157	20230607	182000	248655510	12440	12440	12440	12440	0
158	20230607	181900	248655510	12440	12440	12440	12440	0
159	20230607	181800	248655510	12440	12440	12440	12440	0
160	20230607	181700	248655510	12440	12440	12440	12440	0
161	20230607	181600	248655510	12440	12440	12440	12440	0
162	20230607	181500	248655510	12440	12440	12440	12440	0
163	20230607	181400	248655510	12440	12440	12440	12440	0
164	20230607	181300	248655510	12440	12440	12440	12440	0
165	20230607	181200	248655510	12440	12440	12440	12440	0
166	20230607	181100	248655510	12440	12440	12440	12440	0
167	20230607	181000	248655510	12440	12440	12440	12440	0
168	20230607	180900	248655510	12440	12440	12440	12440	0
169	20230607	180800	248655510	12440	12440	12440	12440	0
170	20230607	180700	248655510	12440	12440	12440	12440	0
171	20230607	180600	248655510	12440	12440	12440	12440	0
172	20230607	180500	248655510	12440	12440	12440	12440	0
173	20230607	180400	248655510	12440	12440	12440	12440	0
174	20230607	180300	248655510	12440	12440	12440	12440	0
175	20230607	180200	248655510	12440	12440	12440	12440	0
176	20230607	180100	248655510	12440	12440	12440	12440	0
177	20230607	180000	248655510	12440	12440	12440	12440	0
178	20230607	175900	248655510	12440	12440	12440	12440	0
179	20230607	175800	248655510	12440	12440	12440	12440	0
180	20230607	175700	248655510	12440	12440	12440	12440	0
181	20230607	175600	248655510	12440	12440	12440	12440	0
182	20230607	175500	248655510	12440	12440	12440	12440	1061
183	20230607	175400	248655510	12440	12440	12440	12440	0
184	20230607	175300	248655510	12440	12440	12440	12440	0
185	20230607	175200	248655510	12440	12440	12440	12440	0
186	20230607	175100	248655510	12440	12440	12440	12440	0
187	20230607	175000	248655510	12440	12440	12440	12440	0
188	20230607	174900	248655510	12440	12440	12440	12440	0
189	20230607	174800	248655510	12440	12440	12440	12440	0
190	20230607	174700	248655510	12440	12440	12440	12440	0
191	20230607	174600	248655510	12440	12440	12440	12440	0
192	20230607	174500	248655510	12440	12440	12440	12440	0
193	20230607	174400	248655510	12440	12440	12440	12440	0
194	20230607	174300	248655510	12440	12440	12440	12440	0
195	20230607	174200	248655510	12440	12440	12440	12440	0
196	20230607	174100	248655510	12440	12440	12440	12440	0
197	20230607	174000	248655510	12440	12440	12440	12440	0
198	20230607	173900	248655510	12440	12440	12440	12440	0
199	20230607	173800	248655510	12440	12440	12440	12440	0
200	20230607	173700	248655510	12440	12440	12440	12440	0
201	20230607	173600	248655510	12440	12440	12440	12440	0
202	20230607	173500	248655510	12440	12440	12440	12440	0
203	20230607	173400	248655510	12440	12440	12440	12440	0
204	20230607	173300	248655510	12440	12440	12440	12440	0
205	20230607	173200	248655510	12440	12440	12440	12440	0
206	20230607	173100	248655510	12440	12440	12440	12440	0
207	20230607	173000	248655510	12440	12440	12440	12440	0
208	20230607	172900	248655510	12440	12440	12440	12440	0
209	20230607	172800	248655510	12440	12440	12440	12440	0
210	20230607	172700	248655510	12440	12440	12440	12440	0
211	20230607	172600	248655510	12440	12440	12440	12440	0
212	20230607	172500	248655510	12440	12440	12440	12440	1061
213	20230607	172400	248655510	12440	12440	12440	12440	0
214	20230607	172300	248655510	12440	12440	12440	12440	0
215	20230607	172200	248655510	12440	12440	12440	12440	0
216	20230607	172100	248655510	12440	12440	12440	12440	0
217	20230607	172000	248655510	12440	12440	12440	12440	0
218	20230607	171900	248655510	12440	12440	12440	12440	0
219	20230607	171800	248655510	12440	12440	12440	12440	0
220	20230607	171700	248655510	12440	12440	12440	12440	0
221	20230607	171600	248655510	12440	12440	12440	12440	0
222	20230607	171500	248655510	12440	12440	12440	12440	0
223	20230607	171400	248655510	12440	12440	12440	12440	0
224	20230607	171300	248655510	12440	12440	12440	12440	0
225	20230607	171200	248655510	12440	12440	12440	12440	0
226	20230607	171100	248655510	12440	12440	12440	12440	0
227	20230607	171000	248655510	12440	12440	12440	12440	0
228	20230607	170900	248655510	12440	12440	12440	12440	0
229	20230607	170800	248655510	12440	12440	12440	12440	0
230	20230607	170700	248655510	12440	12440	12440	12440	0
231	20230607	170600	248655510	12440	12440	12440	12440	0
232	20230607	170500	248655510	12440	12440	12440	12440	0
233	20230607	170400	248655510	12440	12440	12440	12440	0
234	20230607	170300	248655510	12440	12440	12440	12440	0
235	20230607	170200	248655510	12440	12440	12440	12440	0
236	20230607	170100	248655510	12440	12440	12440	12440	0
237	20230607	170000	248655510	12440	12440	12440	12440	0
238	20230607	165900	248655510	12440	12440	12440	12440	0
239	20230607	165800	248655510	12440	12440	12440	12440	0
240	20230607	165700	248655510	12440	12440	12440	12440	0
241	20230607	165600	248655510	12440	12440	12440	12440	0
242	20230607	165500	248655510	12440	12440	12440	12440	1061
243	20230607	165400	248655510	12440	12440	12440	12440	0
244	20230607	165300	248655510	12440	12440	12440	12440	0
245	20230607	165200	248655510	12440	12440	12440	12440	0
246	20230607	165100	248655510	12440	12440	12440	12440	0
247	20230607	165000	248655510	12440	12440	12440	12440	0
248	20230607	164900	248655510	12440	12440	12440	12440	0
249	20230607	164800	248655510	12440	12440	12440	12440	0
250	20230607	164700	248655510	12440	12440	12440	12440	0
251	20230607	164600	248655510	12440	12440	12440	12440	0
252	20230607	164500	248655510	12440	12440	12440	12440	0
253	20230607	164400	248655510	12440	12440	12440	12440	0
254	20230607	164300	248655510	12440	12440	12440	12440	0
255	20230607	164200	248655510	12440	12440	12440	12440	0
256	20230607	164100	248655510	12440	12440	12440	12440	0
257	20230607	164000	248655510	12440	12440	12440	12440	0
258	20230607	163900	248655510	12440	12440	12440	12440	0
259	20230607	163800	248655510	12440	12440	12440	12440	0
260	20230607	163700	248655510	12440	12440	12440	12440	0
261	20230607	163600	248655510	12440	12440	12440	12440	0
262	20230607	163500	248655510	12440	12440	12440	12440	0
263	20230607	163400	248655510	12440	12440	12440	12440	0
264	20230607	163300	248655510	12440	12440	12440	12440	0
265	20230607	163200	248655510	12440	12440	12440	12440	0
266	20230607	163100	248655510	12440	12440	12440	12440	0
267	20230607	163000	248655510	12440	12440	12440	12440	0
268	20230607	162900	248655510	12440	12440	12440	12440	0
269	20230607	162800	248655510	12440	12440	12440	12440	0
270	20230607	162700	248655510	12440	12440	12440	12440	0
271	20230607	162600	248655510	12440	12440	12440	12440	0
272	20230607	162500	248655510	12440	12440	12440	12440	1061
273	20230607	162400	248655510	12440	12440	12440	12440	0
274	20230607	162300	248655510	12440	12440	12440	12440	0
275	20230607	162200	248655510	12440	12440	12440	12440	0
276	20230607	162100	248655510	12440	12440	12440	12440	0
277	20230607	162000	248655510	12440	12440	12440	12440	0
278	20230607	161900	248655510	12440	12440	12440	12440	0
279	20230607	161800	248655510	12440	12440	12440	12440	0
280	20230607	161700	248655510	12440	12440	12440	12440	0
281	20230607	161600	248655510	12440	12440	12440	12440	0
282	20230607	161500	248655510	12440	12440	12440	12440	0
283	20230607	161400	248655510	12440	12440	12440	12440	0
284	20230607	161300	248655510	12440	12440	12440	12440	0
285	20230607	161200	248655510	12440	12440	12440	12440	0
286	20230607	161100	248655510	12440	12440	12440	12440	0
287	20230607	161000	248655510	12440	12440	12440	12440	0
288	20230607	160900	248655510	12440	12440	12440	12440	0
289	20230607	160800	248655510	12440	12440	12440	12440	0
290	20230607	160700	248655510	12440	12440	12440	12440	0
291	20230607	160600	248655510	12440	12440	12440	12440	0
292	20230607	160500	248655510	12440	12440	12440	12440	0
293	20230607	160400	248655510	12440	12440	12440	12440	0
294	20230607	160300	248655510	12440	12440	12440	12440	0
295	20230607	160200	248655510	12440	12440	12440	12440	0
296	20230607	160100	248655510	12440	12440	12440	12440	0
297	20230607	160000	248655510	12440	12440	12440	12440	0
298	20230607	155900	248655510	12440	12440	12440	12440	0
299	20230607	155800	248655510	12440	12440	12440	12440	0
300	20230607	155700	248655510	12440	12440	12440	12440	0
301	20230607	155600	248655510	12440	12440	12440	12440	0
302	20230607	155500	248655510	12440	12440	12440	12440	1061
303	20230607	155400	248655510	12440	12440	12440	12440	0
304	20230607	155300	248655510	12440	12440	12440	12440	0
305	20230607	155200	248655510	12440	12440	12440	12440	0
306	20230607	155100	248655510	12440	12440	12440	12440	0
307	20230607	155000	248655510	12440	12440	12440	12440	0
308	20230607	154900	248655510	12440	12440	12440	12440	0
309	20230607	154800	248655510	12440	12440	12440	12440	0
310	20230607	154700	248655510	12440	12440	12440	12440	0
311	20230607	154600	248655510	12440	12440	12440	12440	0
312	20230607	154500	248655510	12440	12440	12440	12440	0
313	20230607	154400	248655510	12440	12440	12440	12440	0
314	20230607	154300	248655510	12440	12440	12440	12440	0
315	20230607	154200	248655510	12440	12440	12440	12440	0
316	20230607	154100	248655510	12440	12440	12440	12440	0
317	20230607	154000	248655510	12440	12440	12440	12440	0
318	20230607	153900	248655510	12440	12440	12440	12440	0
319	20230607	153800	248655510	12440	12440	12440	12440	0
320	20230607	153700	248655510	12440	12440	12440	12440	0
321	20230607	153600	248655510	12440	12440	12440	12440	0
322	20230607	153500	248655510	12440	12440	12440	12440	0
323	20230607	153400	248655510	12440	12440	12440	12440	0
324	20230607	153300	248655510	12440	12440	12440	12440	0
325	20230607	153200	248655510	12440	12440	12440	12440	0
326	20230607	153100	248655510	12440	12440	12440	12440	0
327	20230607	153000	248655510	12440	12440	12440	12440	1061
328	20230607	152900	235456670	12500	12500	12500	12500	0
329	20230607	152800	235456670	12500	12500	12500	12500	0
330	20230607	152700	235456670	12500	12500	12500	12500	0
331	20230607	152600	235456670	12500	12500	12500	12500	0
332	20230607	152500	235456670	12500	12500	12500	12500	0
333	20230607	152400	235456670	12500	12500	12500	12500	0
334	20230607	152300	235456670	12500	12500	12500	12500	0
335	20230607	152200	235456670	12500	12500	12500	12500	0
336	20230607	152100	235456670	12500	12500	12500	12500	0
337	20230607	152000	235456670	12500	12500	12500	12500	0
338	20230607	151900	235456670	12500	12500	12500	12500	4
339	20230607	151800	235406670	12500	12500	12500	12500	0
340	20230607	151700	235406670	12500	12500	12500	12500	0
341	20230607	151600	235406670	12500	12500	12500	12500	3
342	20230607	151500	235369170	12500	12500	12500	12500	0
343	20230607	151400	235369170	12500	12500	12500	12500	0
344	20230607	151300	235369170	12500	12500	12500	12500	0
345	20230607	151200	235369170	12500	12500	12500	12500	0
346	20230607	151100	235369170	12500	12500	12500	12500	5
347	20230607	151000	235306670	12510	12510	12510	12510	0
348	20230607	150900	235306670	12510	12510	12510	12510	30
349	20230607	150800	234931370	12510	12510	12510	12510	0
350	20230607	150700	234931370	12510	12510	12510	12510	0
351	20230607	150600	234931370	12510	12510	12510	12510	0
352	20230607	150500	234931370	12510	12510	12510	12510	0
353	20230607	150400	234931370	12510	12510	12510	12510	10
354	20230607	150300	234806270	12520	12520	12520	12520	0
355	20230607	150200	234806270	12520	12520	12520	12520	0
356	20230607	150100	234806270	12520	12470	12520	12470	15
357	20230607	150000	234619170	12470	12470	12470	12470	26
358	20230607	145900	234294950	12500	12500	12500	12500	10
359	20230607	145800	234169950	12500	12500	12500	12500	0
360	20230607	145700	234169950	12500	12520	12520	12500	3
361	20230607	145600	234132430	12500	12500	12500	12500	3
362	20230607	145500	234094930	12500	12500	12500	12500	3
363	20230607	145400	234057430	12500	12520	12520	12500	53
364	20230607	145300	233394830	12500	12500	12500	12500	0
365	20230607	145200	233394830	12500	12520	12520	12500	2
366	20230607	145100	233369810	12520	12520	12520	12520	0
367	20230607	145000	233369810	12520	12520	12520	12520	0
368	20230607	144900	233369810	12520	12520	12520	12520	0
369	20230607	144800	233369810	12520	12520	12520	12520	80
370	20230607	144700	232368210	12530	12530	12530	12530	0
371	20230607	144600	232368210	12530	12520	12530	12520	450
372	20230607	144500	226729850	12520	12520	12520	12520	10
373	20230607	144400	226604650	12510	12510	12510	12510	0
374	20230607	144300	226604650	12510	12510	12510	12510	0
375	20230607	144200	226604650	12510	12510	12510	12510	0
376	20230607	144100	226604650	12510	12510	12510	12510	0
377	20230607	144000	226604650	12510	12490	12510	12490	790
378	20230607	143900	216733950	12480	12480	12480	12480	0
379	20230607	143800	216733950	12480	12480	12480	12480	0
380	20230607	143700	216733950	12480	12480	12480	12480	51
381	20230607	143600	216097470	12490	12490	12490	12490	0
382	20230607	143500	216097470	12490	12480	12490	12470	1190
383	20230607	143400	201245430	12480	12470	12480	12470	35
384	20230607	143300	200808640	12470	12480	12480	12470	82
385	20230607	143200	199785770	12480	12480	12480	12480	40
386	20230607	143100	199286570	12480	12480	12480	12480	43
387	20230607	143000	198749930	12480	12480	12480	12480	56
388	20230607	142900	198051050	12480	12480	12480	12480	43
389	20230607	142800	197514410	12480	12480	12480	12480	42
390	20230607	142700	196990250	12480	12470	12480	12470	150
391	20230607	142600	195119610	12470	12470	12470	12470	46
392	20230607	142500	194545990	12470	12470	12470	12470	43
393	20230607	142400	194009780	12470	12470	12470	12470	43
394	20230607	142300	193473570	12470	12470	12470	12470	189
395	20230607	142200	191116740	12470	12470	12470	12470	33
396	20230607	142100	190705230	12470	12470	12470	12470	68
397	20230607	142000	189857270	12470	12470	12470	12470	20
398	20230607	141900	189607870	12470	12470	12470	12470	30
399	20230607	141800	189233770	12470	12470	12470	12470	30
400	20230607	141700	188859670	12470	12470	12470	12470	73
401	20230607	141600	187949360	12460	12430	12460	12430	2685
402	20230607	141500	154515040	12430	12440	12440	12430	52
403	20230607	141400	153868180	12430	12430	12430	12430	2
404	20230607	141300	153843320	12430	12430	12430	12430	12
405	20230607	141200	153694160	12430	12430	12430	12430	12
406	20230607	141100	153545000	12430	12430	12430	12430	102
407	20230607	141000	152277140	12430	12430	12430	12430	0
408	20230607	140900	152277140	12430	12430	12430	12430	0
409	20230607	140800	152277140	12430	12430	12430	12430	0
410	20230607	140700	152277140	12430	12430	12430	12430	4
411	20230607	140600	152227420	12450	12450	12450	12450	0
412	20230607	140500	152227420	12450	12450	12450	12450	15
413	20230607	140400	152040670	12450	12450	12450	12450	0
414	20230607	140300	152040670	12450	12450	12450	12450	0
415	20230607	140200	152040670	12450	12450	12450	12450	4
416	20230607	140100	151990870	12430	12430	12430	12430	14
417	20230607	140000	151816850	12430	12420	12430	12420	403
418	20230607	135900	146811500	12430	12430	12430	12430	40
419	20230607	135800	146314300	12420	12430	12430	12420	222
420	20230607	135700	143554860	12430	12430	12430	12430	106
421	20230607	135600	142237280	12450	12450	12450	12450	0
422	20230607	135500	142237280	12450	12450	12450	12450	0
423	20230607	135400	142237280	12450	12450	12450	12450	5
424	20230607	135300	142175030	12450	12450	12450	12450	0
425	20230607	135200	142175030	12450	12450	12450	12450	14
426	20230607	135100	142000730	12430	12430	12430	12430	0
427	20230607	135000	142000730	12430	12430	12430	12430	0
428	20230607	134900	142000730	12430	12430	12430	12430	0
429	20230607	134800	142000730	12430	12430	12430	12430	1
430	20230607	134700	141988300	12430	12430	12430	12430	0
431	20230607	134600	141988300	12430	12430	12430	12430	0
432	20230607	134500	141988300	12430	12430	12430	12430	0
433	20230607	134400	141988300	12430	12430	12430	12430	0
434	20230607	134300	141988300	12430	12430	12430	12430	0
435	20230607	134200	141988300	12430	12430	12430	12430	0
436	20230607	134100	141988300	12430	12430	12430	12430	0
437	20230607	134000	141988300	12430	12430	12430	12430	8
438	20230607	133900	141888860	12420	12420	12420	12420	0
439	20230607	133800	141888860	12420	12420	12420	12420	0
440	20230607	133700	141888860	12420	12420	12420	12420	10
441	20230607	133600	141764660	12420	12420	12420	12420	0
442	20230607	133500	141764660	12420	12430	12430	12420	70
443	20230607	133400	140894880	12420	12420	12420	12420	0
444	20230607	133300	140894880	12420	12420	12420	12420	0
445	20230607	133200	140894880	12420	12420	12420	12420	0
446	20230607	133100	140894880	12420	12420	12420	12420	0
447	20230607	133000	140894880	12420	12420	12420	12420	0
448	20230607	132900	140894880	12420	12430	12430	12420	76
449	20230607	132800	139950910	12430	12430	12430	12430	0
450	20230607	132700	139950910	12430	12430	12430	12430	0
451	20230607	132600	139950910	12430	12430	12430	12430	0
452	20230607	132500	139950910	12430	12430	12430	12430	0
453	20230607	132400	139950910	12430	12430	12430	12430	206
454	20230607	132300	137390330	12430	12440	12440	12430	653
455	20230607	132200	129271810	12440	12440	12440	12440	0
456	20230607	132100	129271810	12440	12440	12440	12440	0
457	20230607	132000	129271810	12440	12440	12440	12440	0
458	20230607	131900	129271810	12440	12440	12440	12440	33
459	20230607	131800	128861290	12440	12440	12440	12440	0
460	20230607	131700	128861290	12440	12440	12440	12440	0
461	20230607	131600	128861290	12440	12440	12440	12440	0
462	20230607	131500	128861290	12440	12440	12440	12440	0
463	20230607	131400	128861290	12440	12440	12440	12440	0
464	20230607	131300	128861290	12440	12440	12440	12440	0
465	20230607	131200	128861290	12440	12440	12440	12440	0
466	20230607	131100	128861290	12440	12440	12440	12440	113
467	20230607	131000	127455570	12460	12460	12460	12460	0
468	20230607	130900	127455570	12460	12460	12460	12460	0
469	20230607	130800	127455570	12460	12460	12460	12460	0
470	20230607	130700	127455570	12460	12460	12460	12460	0
471	20230607	130600	127455570	12460	12450	12460	12450	82
472	20230607	130500	126434050	12450	12450	12450	12450	0
473	20230607	130400	126434050	12450	12450	12450	12450	0
474	20230607	130300	126434050	12450	12450	12450	12450	1
475	20230607	130200	126421600	12450	12450	12450	12450	2
476	20230607	130100	126396700	12450	12440	12450	12440	9
477	20230607	130000	126284690	12450	12450	12450	12450	13
478	20230607	125900	126122840	12430	12430	12430	12430	0
479	20230607	125800	126122840	12430	12430	12430	12430	0
480	20230607	125700	126122840	12430	12430	12430	12430	0
481	20230607	125600	126122840	12430	12430	12430	12430	0
482	20230607	125500	126122840	12430	12430	12430	12430	0
483	20230607	125400	126122840	12430	12430	12430	12430	0
484	20230607	125300	126122840	12430	12440	12440	12430	50
485	20230607	125200	125500980	12440	12440	12440	12440	0
486	20230607	125100	125500980	12440	12450	12450	12440	112
487	20230607	125000	124107400	12450	12450	12450	12450	0
488	20230607	124900	124107400	12450	12450	12450	12450	88
489	20230607	124800	123011800	12450	12450	12450	12450	0
490	20230607	124700	123011800	12450	12450	12450	12450	12
491	20230607	124600	122862400	12450	12450	12450	12450	3
492	20230607	124500	122825050	12450	12450	12450	12450	0
493	20230607	124400	122825050	12450	12450	12450	12450	0
494	20230607	124300	122825050	12450	12450	12450	12450	0
495	20230607	124200	122825050	12450	12450	12450	12450	8
496	20230607	124100	122725450	12450	12450	12450	12450	3
497	20230607	124000	122688100	12450	12450	12450	12450	6
498	20230607	123900	122613400	12450	12450	12450	12450	79
499	20230607	123800	121629850	12450	12450	12450	12450	0
500	20230607	123700	121629850	12450	12450	12450	12450	3
501	20230607	123600	121592500	12430	12430	12430	12430	0
502	20230607	123500	121592500	12430	12430	12430	12430	0
503	20230607	123400	121592500	12430	12450	12450	12430	546
504	20230607	123300	114803750	12450	12450	12450	12450	3
505	20230607	123200	114766400	12450	12450	12450	12450	3
506	20230607	123100	114729050	12450	12460	12460	12450	115
507	20230607	123000	113297180	12450	12450	12450	12450	10
508	20230607	122900	113172680	12450	12450	12450	12450	50
509	20230607	122800	112550180	12460	12460	12460	12460	0
510	20230607	122700	112550180	12460	12460	12460	12460	0
511	20230607	122600	112550180	12460	12460	12460	12460	0
512	20230607	122500	112550180	12460	12460	12460	12460	5
513	20230607	122400	112487880	12470	12470	12470	12470	0
514	20230607	122300	112487880	12470	12470	12470	12470	0
515	20230607	122200	112487880	12470	12470	12470	12470	0
516	20230607	122100	112487880	12470	12470	12470	12470	10
517	20230607	122000	112363180	12470	12470	12470	12470	1
518	20230607	121900	112350710	12440	12440	12440	12440	50
519	20230607	121800	111728710	12440	12440	12440	12440	0
520	20230607	121700	111728710	12440	12450	12450	12440	95
521	20230607	121600	110546100	12470	12470	12470	12470	0
522	20230607	121500	110546100	12470	12470	12470	12470	0
523	20230607	121400	110546100	12470	12470	12470	12470	0
524	20230607	121300	110546100	12470	12470	12470	12470	0
525	20230607	121200	110546100	12470	12470	12470	12470	0
526	20230607	121100	110546100	12470	12470	12470	12470	0
527	20230607	121000	110546100	12470	12470	12470	12470	0
528	20230607	120900	110546100	12470	12440	12470	12430	1076
529	20230607	120800	97164910	12440	12440	12440	12440	2
530	20230607	120700	97140030	12440	12450	12450	12440	190
531	20230607	120600	94775250	12450	12450	12450	12450	0
532	20230607	120500	94775250	12450	12450	12450	12450	0
533	20230607	120400	94775250	12450	12450	12450	12450	0
534	20230607	120300	94775250	12450	12450	12450	12450	0
535	20230607	120200	94775250	12450	12450	12450	12450	0
536	20230607	120100	94775250	12450	12450	12450	12450	0
537	20230607	120000	94775250	12450	12450	12450	12450	0
538	20230607	115900	94775250	12450	12450	12450	12450	0
539	20230607	115800	94775250	12450	12450	12450	12450	0
540	20230607	115700	94775250	12450	12450	12450	12450	0
541	20230607	115600	94775250	12450	12450	12450	12450	0
542	20230607	115500	94775250	12450	12450	12450	12450	0
543	20230607	115400	94775250	12450	12450	12450	12450	0
544	20230607	115300	94775250	12450	12450	12450	12450	79
545	20230607	115200	93791700	12450	12460	12460	12450	1300
546	20230607	115100	77604910	12460	12470	12470	12460	69
547	20230607	115000	76745120	12460	12460	12460	12460	0
548	20230607	114900	76745120	12460	12460	12460	12460	4
549	20230607	114800	76695280	12470	12470	12470	12470	0
550	20230607	114700	76695280	12470	12470	12470	12470	1
551	20230607	114600	76682810	12470	12470	12470	12470	4
552	20230607	114500	76632930	12460	12460	12460	12460	0
553	20230607	114400	76632930	12460	12460	12460	12460	36
554	20230607	114300	76184370	12470	12470	12470	12470	0
555	20230607	114200	76184370	12470	12470	12470	12470	80
556	20230607	114100	75186770	12470	12470	12470	12470	1
557	20230607	114000	75174300	12470	12470	12470	12470	13
558	20230607	113900	75012190	12470	12470	12470	12470	0
559	20230607	113800	75012190	12470	12470	12470	12470	1
560	20230607	113700	74999720	12470	12470	12470	12470	0
561	20230607	113600	74999720	12470	12470	12470	12470	0
562	20230607	113500	74999720	12470	12470	12470	12470	0
563	20230607	113400	74999720	12470	12470	12470	12470	0
564	20230607	113300	74999720	12470	12470	12470	12470	0
565	20230607	113200	74999720	12470	12470	12470	12470	0
566	20230607	113100	74999720	12470	12470	12470	12470	0
567	20230607	113000	74999720	12470	12470	12470	12470	0
568	20230607	112900	74999720	12470	12470	12470	12470	0
569	20230607	112800	74999720	12470	12470	12470	12470	104
570	20230607	112700	73702840	12470	12470	12470	12470	0
571	20230607	112600	73702840	12470	12470	12470	12470	0
572	20230607	112500	73702840	12470	12470	12470	12470	1
573	20230607	112400	73690370	12470	12470	12470	12470	0
574	20230607	112300	73690370	12470	12470	12470	12460	69
575	20230607	112200	72830610	12460	12460	12460	12460	0
576	20230607	112100	72830610	12460	12460	12460	12460	0
577	20230607	112000	72830610	12460	12460	12460	12460	0
578	20230607	111900	72830610	12460	12460	12460	12460	20
579	20230607	111800	72581410	12460	12460	12460	12460	0
580	20230607	111700	72581410	12460	12460	12460	12460	0
581	20230607	111600	72581410	12460	12460	12460	12460	0
582	20230607	111500	72581410	12460	12460	12460	12460	65
583	20230607	111400	71771510	12450	12450	12450	12450	0
584	20230607	111300	71771510	12450	12450	12450	12450	0
585	20230607	111200	71771510	12450	12450	12450	12450	0
586	20230607	111100	71771510	12450	12450	12450	12450	0
587	20230607	111000	71771510	12450	12450	12450	12450	0
588	20230607	110900	71771510	12450	12450	12450	12450	0
589	20230607	110800	71771510	12450	12450	12450	12450	0
590	20230607	110700	71771510	12450	12450	12450	12450	0
591	20230607	110600	71771510	12450	12450	12450	12450	0
592	20230607	110500	71771510	12450	12460	12460	12450	9
593	20230607	110400	71659380	12450	12450	12450	12450	0
594	20230607	110300	71659380	12450	12450	12450	12450	12
595	20230607	110200	71509980	12440	12440	12440	12440	0
596	20230607	110100	71509980	12440	12440	12440	12440	0
597	20230607	110000	71509980	12440	12440	12440	12440	0
598	20230607	105900	71509980	12440	12440	12440	12440	0
599	20230607	105800	71509980	12440	12440	12440	12440	0
600	20230607	105700	71509980	12440	12440	12440	12440	0
601	20230607	105600	71509980	12440	12440	12440	12440	0
602	20230607	105500	71509980	12440	12440	12440	12440	0
603	20230607	105400	71509980	12440	12440	12440	12440	0
604	20230607	105300	71509980	12440	12440	12440	12440	0
605	20230607	105200	71509980	12440	12440	12440	12440	0
606	20230607	105100	71509980	12440	12440	12440	12440	597
607	20230607	105000	64083300	12450	12450	12450	12450	215
608	20230607	104900	61406550	12450	12460	12460	12450	709
609	20230607	104800	52577370	12470	12480	12480	12470	39
610	20230607	104700	52090980	12480	12480	12480	12480	0
611	20230607	104600	52090980	12480	12480	12480	12480	0
612	20230607	104500	52090980	12480	12480	12480	12480	47
613	20230607	104400	51504420	12480	12480	12480	12480	0
614	20230607	104300	51504420	12480	12480	12480	12480	4
615	20230607	104200	51454500	12480	12480	12480	12480	2
616	20230607	104100	51429540	12480	12480	12480	12480	81
617	20230607	104000	50418660	12480	12480	12480	12480	6
618	20230607	103900	50343780	12470	12470	12470	12470	10
619	20230607	103800	50219080	12470	12470	12470	12470	0
620	20230607	103700	50219080	12470	12470	12470	12470	0
621	20230607	103600	50219080	12470	12470	12470	12470	3
622	20230607	103500	50181670	12470	12470	12470	12470	0
623	20230607	103400	50181670	12470	12470	12470	12470	1
624	20230607	103300	50169200	12460	12460	12460	12460	0
625	20230607	103200	50169200	12460	12460	12460	12460	4
626	20230607	103100	50119360	12460	12460	12460	12460	0
627	20230607	103000	50119360	12460	12460	12460	12460	1
628	20230607	102900	50106900	12460	12460	12460	12460	0
629	20230607	102800	50106900	12460	12460	12460	12460	8
630	20230607	102700	50007220	12460	12460	12460	12460	0
631	20230607	102600	50007220	12460	12460	12460	12460	62
632	20230607	102500	49234700	12460	12460	12460	12460	105
633	20230607	102400	47926400	12450	12450	12450	12450	0
634	20230607	102300	47926400	12450	12450	12450	12450	0
635	20230607	102200	47926400	12450	12460	12460	12450	10
636	20230607	102100	47801830	12450	12450	12450	12450	0
637	20230607	102000	47801830	12450	12460	12460	12450	11
638	20230607	101900	47664870	12470	12470	12470	12470	74
639	20230607	101800	46742090	12450	12450	12450	12450	0
640	20230607	101700	46742090	12450	12460	12460	12450	50
641	20230607	101600	46119350	12460	12470	12470	12460	225
642	20230607	101500	43315630	12480	12480	12480	12480	4
643	20230607	101400	43265710	12480	12480	12480	12480	0
644	20230607	101300	43265710	12480	12480	12480	12480	3
645	20230607	101200	43228270	12500	12500	12500	12500	11
646	20230607	101100	43090770	12490	12510	12510	12490	32
647	20230607	101000	42690770	12510	12510	12510	12510	0
648	20230607	100900	42690770	12510	12500	12510	12500	10
649	20230607	100800	42565720	12500	12500	12500	12500	0
650	20230607	100700	42565720	12500	12500	12500	12500	0
651	20230607	100600	42565720	12500	12500	12500	12500	0
652	20230607	100500	42565720	12500	12500	12500	12500	0
653	20230607	100400	42565720	12500	12500	12500	12500	0
654	20230607	100300	42565720	12500	12500	12500	12500	0
655	20230607	100200	42565720	12500	12500	12500	12500	0
656	20230607	100100	42565720	12500	12500	12500	12500	0
657	20230607	100000	42565720	12500	12490	12500	12490	3
658	20230607	095900	42528240	12460	12460	12460	12460	0
659	20230607	095800	42528240	12460	12470	12470	12460	393
660	20230607	095700	37628810	12480	12480	12480	12480	1
661	20230607	095600	37616330	12470	12480	12480	12470	100
662	20230607	095500	36368900	12480	12480	12480	12480	0
663	20230607	095400	36368900	12480	12480	12480	12480	80
664	20230607	095300	35370500	12480	12480	12480	12480	67
665	20230607	095200	34534340	12490	12490	12490	12490	65
666	20230607	095100	33722490	12490	12490	12490	12490	1
667	20230607	095000	33710000	12490	12490	12490	12490	42
668	20230607	094900	33185420	12490	12490	12490	12490	0
669	20230607	094800	33185420	12490	12490	12490	12490	0
670	20230607	094700	33185420	12490	12490	12490	12490	1
671	20230607	094600	33172930	12510	12510	12510	12510	0
672	20230607	094500	33172930	12510	12510	12510	12510	0
673	20230607	094400	33172930	12510	12510	12510	12510	1
674	20230607	094300	33160420	12470	12470	12470	12470	0
675	20230607	094200	33160420	12470	12470	12470	12470	0
676	20230607	094100	33160420	12470	12470	12470	12470	0
677	20230607	094000	33160420	12470	12470	12470	12470	0
678	20230607	093900	33160420	12470	12470	12470	12470	0
679	20230607	093800	33160420	12470	12470	12470	12470	2
680	20230607	093700	33135480	12520	12520	12520	12520	41
681	20230607	093600	32622160	12530	12530	12530	12530	0
682	20230607	093500	32622160	12530	12530	12530	12530	0
683	20230607	093400	32622160	12530	12530	12530	12530	0
684	20230607	093300	32622160	12530	12470	12530	12440	184
685	20230607	093200	30325750	12530	12530	12530	12530	1
686	20230607	093100	30313220	12450	12450	12450	12450	0
687	20230607	093000	30313220	12450	12460	12460	12450	27
688	20230607	092900	29977050	12450	12450	12450	12450	0
689	20230607	092800	29977050	12450	12530	12530	12450	201
690	20230607	092700	27471540	12530	12530	12530	12530	0
691	20230607	092600	27471540	12530	12530	12530	12530	0
692	20230607	092500	27471540	12530	12530	12530	12530	0
693	20230607	092400	27471540	12530	12530	12530	12530	0
694	20230607	092300	27471540	12530	12530	12530	12530	10
695	20230607	092200	27346240	12520	12520	12520	12520	0
696	20230607	092100	27346240	12520	12520	12520	12520	0
697	20230607	092000	27346240	12520	12520	12520	12520	1
698	20230607	091900	27333720	12530	12530	12530	12530	1
699	20230607	091800	27321190	12520	12520	12520	12520	0
700	20230607	091700	27321190	12520	12520	12520	12520	9
701	20230607	091600	27208510	12520	12520	12520	12520	0
702	20230607	091500	27208510	12520	12520	12520	12520	0
703	20230607	091400	27208510	12520	12520	12520	12520	0
704	20230607	091300	27208510	12520	12530	12540	12450	358
705	20230607	091200	22745060	12500	12500	12500	12500	116
706	20230607	091100	21295060	12500	12500	12500	12500	0
707	20230607	091000	21295060	12500	12500	12500	12500	155
708	20230607	090900	19357560	12540	12530	12540	12530	5
709	20230607	090800	19294880	12500	12500	12500	12500	77
710	20230607	090700	18332380	12540	12540	12540	12540	1
711	20230607	090600	18319840	12540	12540	12540	12540	2
712	20230607	090500	18294760	12500	12510	12510	12500	619
713	20230607	090400	10554610	12540	12510	12540	12510	161
714	20230607	090300	8540470	12510	12510	12510	12510	10
715	20230607	090200	8415370	12510	12500	12510	12500	492
716	20230607	090100	2264630	12500	12500	12500	12500	69
717	20230607	090000	1402130	12500	12550	12550	12500	112