KissMeData/393210/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184000	191790850	12930	12930	12930	12930	51
3	20230607	183900	191790850	12930	12930	12930	12930	0
4	20230607	183800	191790850	12930	12930	12930	12930	0
5	20230607	183700	191790850	12930	12930	12930	12930	0
6	20230607	183600	191790850	12930	12930	12930	12930	0
7	20230607	183500	191790850	12930	12930	12930	12930	0
8	20230607	183400	191790850	12930	12930	12930	12930	0
9	20230607	183300	191790850	12930	12930	12930	12930	0
10	20230607	183200	191790850	12930	12930	12930	12930	0
11	20230607	183100	191790850	12930	12930	12930	12930	0
12	20230607	183000	191790850	12930	12930	12930	12930	0
13	20230607	182900	191790850	12930	12930	12930	12930	0
14	20230607	182800	191790850	12930	12930	12930	12930	0
15	20230607	182700	191790850	12930	12930	12930	12930	0
16	20230607	182600	191790850	12930	12930	12930	12930	0
17	20230607	182500	191790850	12930	12930	12930	12930	0
18	20230607	182400	191790850	12930	12930	12930	12930	0
19	20230607	182300	191790850	12930	12930	12930	12930	0
20	20230607	182200	191790850	12930	12930	12930	12930	0
21	20230607	182100	191790850	12930	12930	12930	12930	0
22	20230607	182000	191790850	12930	12930	12930	12930	0
23	20230607	181900	191790850	12930	12930	12930	12930	0
24	20230607	181800	191790850	12930	12930	12930	12930	0
25	20230607	181700	191790850	12930	12930	12930	12930	0
26	20230607	181600	191790850	12930	12930	12930	12930	0
27	20230607	181500	191790850	12930	12930	12930	12930	0
28	20230607	181400	191790850	12930	12930	12930	12930	0
29	20230607	181300	191790850	12930	12930	12930	12930	0
30	20230607	181200	191790850	12930	12930	12930	12930	0
31	20230607	181100	191790850	12930	12930	12930	12930	0
32	20230607	181000	191790850	12930	12930	12930	12930	51
33	20230607	180900	191790850	12930	12930	12930	12930	0
34	20230607	180800	191790850	12930	12930	12930	12930	0
35	20230607	180700	191790850	12930	12930	12930	12930	0
36	20230607	180600	191790850	12930	12930	12930	12930	0
37	20230607	180500	191790850	12930	12930	12930	12930	0
38	20230607	180400	191790850	12930	12930	12930	12930	0
39	20230607	180300	191790850	12930	12930	12930	12930	0
40	20230607	180200	191790850	12930	12930	12930	12930	0
41	20230607	180100	191790850	12930	12930	12930	12930	0
42	20230607	180000	191790850	12930	12930	12930	12930	0
43	20230607	175900	191790850	12930	12930	12930	12930	0
44	20230607	175800	191790850	12930	12930	12930	12930	0
45	20230607	175700	191790850	12930	12930	12930	12930	0
46	20230607	175600	191790850	12930	12930	12930	12930	0
47	20230607	175500	191790850	12930	12930	12930	12930	0
48	20230607	175400	191790850	12930	12930	12930	12930	0
49	20230607	175300	191790850	12930	12930	12930	12930	0
50	20230607	175200	191790850	12930	12930	12930	12930	0
51	20230607	175100	191790850	12930	12930	12930	12930	0
52	20230607	175000	191790850	12930	12930	12930	12930	0
53	20230607	174900	191790850	12930	12930	12930	12930	0
54	20230607	174800	191790850	12930	12930	12930	12930	0
55	20230607	174700	191790850	12930	12930	12930	12930	0
56	20230607	174600	191790850	12930	12930	12930	12930	0
57	20230607	174500	191790850	12930	12930	12930	12930	0
58	20230607	174400	191790850	12930	12930	12930	12930	0
59	20230607	174300	191790850	12930	12930	12930	12930	0
60	20230607	174200	191790850	12930	12930	12930	12930	0
61	20230607	174100	191790850	12930	12930	12930	12930	0
62	20230607	174000	191790850	12930	12930	12930	12930	51
63	20230607	173900	191790850	12930	12930	12930	12930	0
64	20230607	173800	191790850	12930	12930	12930	12930	0
65	20230607	173700	191790850	12930	12930	12930	12930	0
66	20230607	173600	191790850	12930	12930	12930	12930	0
67	20230607	173500	191790850	12930	12930	12930	12930	0
68	20230607	173400	191790850	12930	12930	12930	12930	0
69	20230607	173300	191790850	12930	12930	12930	12930	0
70	20230607	173200	191790850	12930	12930	12930	12930	0
71	20230607	173100	191790850	12930	12930	12930	12930	0
72	20230607	173000	191790850	12930	12930	12930	12930	0
73	20230607	172900	191790850	12930	12930	12930	12930	0
74	20230607	172800	191790850	12930	12930	12930	12930	0
75	20230607	172700	191790850	12930	12930	12930	12930	0
76	20230607	172600	191790850	12930	12930	12930	12930	0
77	20230607	172500	191790850	12930	12930	12930	12930	0
78	20230607	172400	191790850	12930	12930	12930	12930	0
79	20230607	172300	191790850	12930	12930	12930	12930	0
80	20230607	172200	191790850	12930	12930	12930	12930	0
81	20230607	172100	191790850	12930	12930	12930	12930	0
82	20230607	172000	191790850	12930	12930	12930	12930	0
83	20230607	171900	191790850	12930	12930	12930	12930	0
84	20230607	171800	191790850	12930	12930	12930	12930	0
85	20230607	171700	191790850	12930	12930	12930	12930	0
86	20230607	171600	191790850	12930	12930	12930	12930	0
87	20230607	171500	191790850	12930	12930	12930	12930	0
88	20230607	171400	191790850	12930	12930	12930	12930	0
89	20230607	171300	191790850	12930	12930	12930	12930	0
90	20230607	171200	191790850	12930	12930	12930	12930	0
91	20230607	171100	191790850	12930	12930	12930	12930	0
92	20230607	171000	191790850	12930	12930	12930	12930	51
93	20230607	170900	191790850	12930	12930	12930	12930	0
94	20230607	170800	191790850	12930	12930	12930	12930	0
95	20230607	170700	191790850	12930	12930	12930	12930	0
96	20230607	170600	191790850	12930	12930	12930	12930	0
97	20230607	170500	191790850	12930	12930	12930	12930	0
98	20230607	170400	191790850	12930	12930	12930	12930	0
99	20230607	170300	191790850	12930	12930	12930	12930	0
100	20230607	170200	191790850	12930	12930	12930	12930	0
101	20230607	170100	191790850	12930	12930	12930	12930	0
102	20230607	170000	191790850	12930	12930	12930	12930	0
103	20230607	165900	191790850	12930	12930	12930	12930	0
104	20230607	165800	191790850	12930	12930	12930	12930	0
105	20230607	165700	191790850	12930	12930	12930	12930	0
106	20230607	165600	191790850	12930	12930	12930	12930	0
107	20230607	165500	191790850	12930	12930	12930	12930	0
108	20230607	165400	191790850	12930	12930	12930	12930	0
109	20230607	165300	191790850	12930	12930	12930	12930	0
110	20230607	165200	191790850	12930	12930	12930	12930	0
111	20230607	165100	191790850	12930	12930	12930	12930	0
112	20230607	165000	191790850	12930	12930	12930	12930	0
113	20230607	164900	191790850	12930	12930	12930	12930	0
114	20230607	164800	191790850	12930	12930	12930	12930	0
115	20230607	164700	191790850	12930	12930	12930	12930	0
116	20230607	164600	191790850	12930	12930	12930	12930	0
117	20230607	164500	191790850	12930	12930	12930	12930	0
118	20230607	164400	191790850	12930	12930	12930	12930	0
119	20230607	164300	191790850	12930	12930	12930	12930	0
120	20230607	164200	191790850	12930	12930	12930	12930	0
121	20230607	164100	191790850	12930	12930	12930	12930	0
122	20230607	164000	191790850	12930	12930	12930	12930	51
123	20230607	163900	191790850	12930	12930	12930	12930	0
124	20230607	163800	191790850	12930	12930	12930	12930	0
125	20230607	163700	191790850	12930	12930	12930	12930	0
126	20230607	163600	191790850	12930	12930	12930	12930	0
127	20230607	163500	191790850	12930	12930	12930	12930	0
128	20230607	163400	191790850	12930	12930	12930	12930	0
129	20230607	163300	191790850	12930	12930	12930	12930	0
130	20230607	163200	191790850	12930	12930	12930	12930	0
131	20230607	163100	191790850	12930	12930	12930	12930	0
132	20230607	163000	191790850	12930	12930	12930	12930	0
133	20230607	162900	191790850	12930	12930	12930	12930	0
134	20230607	162800	191790850	12930	12930	12930	12930	0
135	20230607	162700	191790850	12930	12930	12930	12930	0
136	20230607	162600	191790850	12930	12930	12930	12930	0
137	20230607	162500	191790850	12930	12930	12930	12930	0
138	20230607	162400	191790850	12930	12930	12930	12930	0
139	20230607	162300	191790850	12930	12930	12930	12930	0
140	20230607	162200	191790850	12930	12930	12930	12930	0
141	20230607	162100	191790850	12930	12930	12930	12930	0
142	20230607	162000	191790850	12930	12930	12930	12930	0
143	20230607	161900	191790850	12930	12930	12930	12930	0
144	20230607	161800	191790850	12930	12930	12930	12930	0
145	20230607	161700	191790850	12930	12930	12930	12930	0
146	20230607	161600	191790850	12930	12930	12930	12930	0
147	20230607	161500	191790850	12930	12930	12930	12930	0
148	20230607	161400	191790850	12930	12930	12930	12930	0
149	20230607	161300	191790850	12930	12930	12930	12930	0
150	20230607	161200	191790850	12930	12930	12930	12930	0
151	20230607	161100	191790850	12930	12930	12930	12930	0
152	20230607	161000	191790850	12930	12930	12930	12930	51
153	20230607	160900	191790850	12930	12930	12930	12930	0
154	20230607	160800	191790850	12930	12930	12930	12930	0
155	20230607	160700	191790850	12930	12930	12930	12930	0
156	20230607	160600	191790850	12930	12930	12930	12930	0
157	20230607	160500	191790850	12930	12930	12930	12930	0
158	20230607	160400	191790850	12930	12930	12930	12930	0
159	20230607	160300	191790850	12930	12930	12930	12930	0
160	20230607	160200	191790850	12930	12930	12930	12930	0
161	20230607	160100	191790850	12930	12930	12930	12930	0
162	20230607	160000	191790850	12930	12930	12930	12930	0
163	20230607	155900	191790850	12930	12930	12930	12930	0
164	20230607	155800	191790850	12930	12930	12930	12930	0
165	20230607	155700	191790850	12930	12930	12930	12930	0
166	20230607	155600	191790850	12930	12930	12930	12930	0
167	20230607	155500	191790850	12930	12930	12930	12930	0
168	20230607	155400	191790850	12930	12930	12930	12930	0
169	20230607	155300	191790850	12930	12930	12930	12930	0
170	20230607	155200	191790850	12930	12930	12930	12930	0
171	20230607	155100	191790850	12930	12930	12930	12930	0
172	20230607	155000	191790850	12930	12930	12930	12930	0
173	20230607	154900	191790850	12930	12930	12930	12930	0
174	20230607	154800	191790850	12930	12930	12930	12930	0
175	20230607	154700	191790850	12930	12930	12930	12930	0
176	20230607	154600	191790850	12930	12930	12930	12930	0
177	20230607	154500	191790850	12930	12930	12930	12930	0
178	20230607	154400	191790850	12930	12930	12930	12930	0
179	20230607	154300	191790850	12930	12930	12930	12930	0
180	20230607	154200	191790850	12930	12930	12930	12930	0
181	20230607	154100	191790850	12930	12930	12930	12930	0
182	20230607	154000	191790850	12930	12930	12930	12930	51
183	20230607	153900	191790850	12930	12930	12930	12930	0
184	20230607	153800	191790850	12930	12930	12930	12930	0
185	20230607	153700	191790850	12930	12930	12930	12930	0
186	20230607	153600	191790850	12930	12930	12930	12930	0
187	20230607	153500	191790850	12930	12930	12930	12930	0
188	20230607	153400	191790850	12930	12930	12930	12930	0
189	20230607	153300	191790850	12930	12930	12930	12930	0
190	20230607	153200	191790850	12930	12930	12930	12930	0
191	20230607	153100	191790850	12930	12930	12930	12930	0
192	20230607	153000	191790850	12930	12930	12930	12930	51
193	20230607	152900	191131420	12970	12970	12970	12970	0
194	20230607	152800	191131420	12970	12970	12970	12970	0
195	20230607	152700	191131420	12970	12970	12970	12970	0
196	20230607	152600	191131420	12970	12970	12970	12970	0
197	20230607	152500	191131420	12970	12970	12970	12970	0
198	20230607	152400	191131420	12970	12970	12970	12970	0
199	20230607	152300	191131420	12970	12970	12970	12970	0
200	20230607	152200	191131420	12970	12970	12970	12970	0
201	20230607	152100	191131420	12970	12970	12970	12970	0
202	20230607	152000	191131420	12970	12970	12970	12970	0
203	20230607	151900	191131420	12970	12970	12970	12970	17
204	20230607	151800	190910930	12970	12970	12970	12970	0
205	20230607	151700	190910930	12970	12970	12970	12970	0
206	20230607	151600	190910930	12970	12970	12970	12970	0
207	20230607	151500	190910930	12970	12970	12970	12970	0
208	20230607	151400	190910930	12970	12950	12970	12950	3
209	20230607	151300	190872050	12950	12950	12950	12950	1
210	20230607	151200	190859100	12930	12940	12940	12930	50
211	20230607	151100	190212550	12970	12970	12970	12970	3
212	20230607	151000	190173640	12970	12970	12970	12970	0
213	20230607	150900	190173640	12970	12970	12970	12970	0
214	20230607	150800	190173640	12970	12970	12970	12970	0
215	20230607	150700	190173640	12970	12970	12970	12970	0
216	20230607	150600	190173640	12970	12960	12970	12960	46
217	20230607	150500	189577050	12940	12940	12940	12940	0
218	20230607	150400	189577050	12940	12940	12940	12940	0
219	20230607	150300	189577050	12940	12940	12940	12940	1
220	20230607	150200	189564110	12940	12940	12940	12940	14
221	20230607	150100	189382950	12940	12940	12940	12940	20
222	20230607	150000	189124150	12930	12930	12930	12930	0
223	20230607	145900	189124150	12930	12930	12930	12930	0
224	20230607	145800	189124150	12930	12930	12930	12930	0
225	20230607	145700	189124150	12930	12930	12930	12930	0
226	20230607	145600	189124150	12930	12930	12930	12930	0
227	20230607	145500	189124150	12930	12930	12930	12930	0
228	20230607	145400	189124150	12930	12930	12930	12930	0
229	20230607	145300	189124150	12930	12930	12930	12930	0
230	20230607	145200	189124150	12930	12930	12930	12930	0
231	20230607	145100	189124150	12930	12950	12950	12930	19
232	20230607	145000	188878310	12960	12960	12960	12960	81
233	20230607	144900	187828550	12970	12970	12970	12970	0
234	20230607	144800	187828550	12970	12970	12970	12970	0
235	20230607	144700	187828550	12970	12970	12970	12970	0
236	20230607	144600	187828550	12970	12970	12970	12970	0
237	20230607	144500	187828550	12970	12970	12970	12970	0
238	20230607	144400	187828550	12970	12970	12970	12970	0
239	20230607	144300	187828550	12970	12970	12970	12970	0
240	20230607	144200	187828550	12970	12970	12970	12970	0
241	20230607	144100	187828550	12970	12970	12970	12970	2
242	20230607	144000	187802610	12970	12970	12970	12970	0
243	20230607	143900	187802610	12970	12970	12970	12970	0
244	20230607	143800	187802610	12970	12970	12970	12970	39
245	20230607	143700	187296780	12960	12960	12960	12960	0
246	20230607	143600	187296780	12960	12960	12960	12960	0
247	20230607	143500	187296780	12960	12960	12960	12960	0
248	20230607	143400	187296780	12960	12960	12960	12960	78
249	20230607	143300	186285900	12960	12950	12960	12950	235
250	20230607	143200	183242620	12930	12930	12930	12930	0
251	20230607	143100	183242620	12930	12930	12930	12930	0
252	20230607	143000	183242620	12930	12930	12930	12930	0
253	20230607	142900	183242620	12930	12930	12930	12930	0
254	20230607	142800	183242620	12930	12930	12930	12930	0
255	20230607	142700	183242620	12930	12930	12930	12930	0
256	20230607	142600	183242620	12930	12930	12930	12930	1
257	20230607	142500	183229690	12960	12960	12960	12960	0
258	20230607	142400	183229690	12960	12960	12960	12960	0
259	20230607	142300	183229690	12960	12960	12960	12960	0
260	20230607	142200	183229690	12960	12950	12960	12950	83
261	20230607	142100	182154400	12960	12960	12960	12960	3
262	20230607	142000	182115520	12960	12960	12960	12960	0
263	20230607	141900	182115520	12960	12960	12960	12960	0
264	20230607	141800	182115520	12960	12960	12960	12960	1
265	20230607	141700	182102560	12960	12940	12960	12940	178
266	20230607	141600	179795910	12920	12920	12920	12920	0
267	20230607	141500	179795910	12920	12920	12920	12920	0
268	20230607	141400	179795910	12920	12920	12920	12920	20
269	20230607	141300	179537510	12920	12920	12920	12920	535
270	20230607	141200	172625310	12940	12920	12940	12920	20
271	20230607	141100	172366890	12910	12910	12910	12910	0
272	20230607	141000	172366890	12910	12910	12910	12910	0
273	20230607	140900	172366890	12910	12920	12920	12910	4
274	20230607	140800	172315240	12920	12920	12920	12920	0
275	20230607	140700	172315240	12920	12920	12920	12920	0
276	20230607	140600	172315240	12920	12920	12920	12920	0
277	20230607	140500	172315240	12920	12920	12920	12920	0
278	20230607	140400	172315240	12920	12920	12920	12920	15
279	20230607	140300	172121440	12920	12920	12920	12920	0
280	20230607	140200	172121440	12920	12940	12940	12920	3
281	20230607	140100	172082640	12940	12940	12940	12940	1
282	20230607	140000	172069700	12920	12920	12920	12920	0
283	20230607	135900	172069700	12920	12920	12920	12920	0
284	20230607	135800	172069700	12920	12920	12920	12920	0
285	20230607	135700	172069700	12920	12920	12920	12920	4
286	20230607	135600	172018020	12950	12950	12950	12950	0
287	20230607	135500	172018020	12950	12950	12950	12950	0
288	20230607	135400	172018020	12950	12950	12950	12950	1
289	20230607	135300	172005070	12950	12950	12950	12950	0
290	20230607	135200	172005070	12950	12950	12950	12950	0
291	20230607	135100	172005070	12950	12940	12950	12940	2
292	20230607	135000	171979180	12960	12960	12960	12960	0
293	20230607	134900	171979180	12960	12960	12960	12960	0
294	20230607	134800	171979180	12960	12960	12960	12960	0
295	20230607	134700	171979180	12960	12950	12960	12950	100
296	20230607	134600	170683190	12960	12940	12960	12940	10
297	20230607	134500	170553700	12960	12930	12960	12930	100
298	20230607	134400	169258890	12930	12930	12930	12930	0
299	20230607	134300	169258890	12930	12930	12930	12930	1
300	20230607	134200	169245960	12930	12930	12930	12930	1
301	20230607	134100	169233030	12900	12900	12900	12900	0
302	20230607	134000	169233030	12900	12900	12900	12900	0
303	20230607	133900	169233030	12900	12900	12900	12900	1
304	20230607	133800	169220130	12890	12900	12900	12890	75
305	20230607	133700	168253290	12900	12900	12900	12900	0
306	20230607	133600	168253290	12900	12900	12900	12900	214
307	20230607	133500	165492690	12940	12940	12940	12940	0
308	20230607	133400	165492690	12940	12940	12940	12940	0
309	20230607	133300	165492690	12940	12940	12940	12940	0
310	20230607	133200	165492690	12940	12940	12940	12940	0
311	20230607	133100	165492690	12940	12940	12940	12940	1
312	20230607	133000	165479750	12940	12940	12940	12940	0
313	20230607	132900	165479750	12940	12940	12940	12940	0
314	20230607	132800	165479750	12940	12940	12940	12940	0
315	20230607	132700	165479750	12940	12940	12940	12940	0
316	20230607	132600	165479750	12940	12940	12940	12940	5
317	20230607	132500	165415050	12900	12900	12900	12900	0
318	20230607	132400	165415050	12900	12900	12900	12900	0
319	20230607	132300	165415050	12900	12900	12900	12900	0
320	20230607	132200	165415050	12900	12910	12910	12900	808
321	20230607	132100	154991550	12900	12900	12900	12900	0
322	20230607	132000	154991550	12900	12920	12920	12900	1583
323	20230607	131900	134567420	12950	12920	12950	12920	30
324	20230607	131800	134179220	12920	12920	12920	12920	28
325	20230607	131700	133817460	12920	12960	12960	12920	31
326	20230607	131600	133416500	12960	12960	12960	12960	11
327	20230607	131500	133273940	12960	12960	12960	12960	7
328	20230607	131400	133183220	12970	12920	12970	12920	160
329	20230607	131300	131112320	12920	12920	12920	12920	42
330	20230607	131200	130569680	12960	12960	12960	12960	10
331	20230607	131100	130440080	12960	12970	12970	12960	102
332	20230607	131000	129117160	12960	12960	12960	12960	3
333	20230607	130900	129078280	12960	12960	12960	12960	3
334	20230607	130800	129039400	12960	12960	12960	12960	1
335	20230607	130700	129026440	12970	12960	12970	12960	16
336	20230607	130600	128819070	12970	12920	12970	12920	104
337	20230607	130500	127474520	12920	12940	12940	12920	314
338	20230607	130400	123415510	12950	12950	12950	12950	105
339	20230607	130300	122055760	12970	12970	12970	12970	0
340	20230607	130200	122055760	12970	12970	12970	12970	20
341	20230607	130100	121796360	12970	12970	12970	12970	2
342	20230607	130000	121770420	12970	12970	12970	12970	1
343	20230607	125900	121757450	12960	12960	12960	12960	0
344	20230607	125800	121757450	12960	12960	12960	12960	8
345	20230607	125700	121653770	12960	12960	12960	12960	4
346	20230607	125600	121601930	12970	12970	12970	12970	111
347	20230607	125500	120162260	12970	12970	12970	12970	0
348	20230607	125400	120162260	12970	12970	12970	12970	0
349	20230607	125300	120162260	12970	12970	12970	12970	0
350	20230607	125200	120162260	12970	12970	12970	12970	34
351	20230607	125100	119721280	12970	12970	12980	12970	101
352	20230607	125000	118410950	12970	12950	12970	12950	61
353	20230607	124900	117619880	12950	12970	12970	12950	149
354	20230607	124800	115687450	12970	12970	12970	12970	5
355	20230607	124700	115622600	12970	12970	12970	12970	5
356	20230607	124600	115557750	12950	12950	12980	12950	133
357	20230607	124500	113831830	12950	12950	12950	12950	0
358	20230607	124400	113831830	12950	12960	12960	12950	3
359	20230607	124300	113792970	12980	12980	12980	12980	0
360	20230607	124200	113792970	12980	12980	12980	12980	0
361	20230607	124100	113792970	12980	12980	12980	12980	2
362	20230607	124000	113767010	12980	12980	12980	12980	0
363	20230607	123900	113767010	12980	12980	12980	12980	0
364	20230607	123800	113767010	12980	12980	12980	12980	0
365	20230607	123700	113767010	12980	12980	12980	12980	0
366	20230607	123600	113767010	12980	12980	12980	12980	0
367	20230607	123500	113767010	12980	12980	12980	12980	0
368	20230607	123400	113767010	12980	12980	12980	12980	0
369	20230607	123300	113767010	12980	12980	12980	12980	6
370	20230607	123200	113689130	12970	12970	12970	12970	4
371	20230607	123100	113637250	12940	12940	12940	12940	0
372	20230607	123000	113637250	12940	12940	12940	12940	0
373	20230607	122900	113637250	12940	12940	12940	12940	0
374	20230607	122800	113637250	12940	12940	12940	12940	0
375	20230607	122700	113637250	12940	12940	12940	12940	0
376	20230607	122600	113637250	12940	12940	12940	12940	0
377	20230607	122500	113637250	12940	12940	12940	12940	48
378	20230607	122400	113016130	12940	12970	12970	12940	67
379	20230607	122300	112149100	12980	12980	12980	12980	0
380	20230607	122200	112149100	12980	12980	12980	12980	0
381	20230607	122100	112149100	12980	12970	12980	12970	10
382	20230607	122000	112019310	12970	12970	12970	12970	0
383	20230607	121900	112019310	12970	12970	12970	12970	0
384	20230607	121800	112019310	12970	12970	12970	12970	1
385	20230607	121700	112006340	12960	12960	12960	12960	0
386	20230607	121600	112006340	12960	12960	12960	12960	0
387	20230607	121500	112006340	12960	12960	12960	12960	1
388	20230607	121400	111993380	12980	12970	12980	12970	100
389	20230607	121300	110695880	12960	12960	12960	12960	0
390	20230607	121200	110695880	12960	12960	12960	12960	0
391	20230607	121100	110695880	12960	12960	12960	12960	0
392	20230607	121000	110695880	12960	12960	12960	12960	16
393	20230607	120900	110488520	12960	12960	12960	12960	0
394	20230607	120800	110488520	12960	12960	12960	12960	0
395	20230607	120700	110488520	12960	12960	12960	12960	0
396	20230607	120600	110488520	12960	12960	12960	12960	0
397	20230607	120500	110488520	12960	12960	12960	12960	0
398	20230607	120400	110488520	12960	12960	12960	12960	1
399	20230607	120300	110475560	12960	12960	12960	12960	28
400	20230607	120200	110112680	12960	12960	12960	12960	0
401	20230607	120100	110112680	12960	12960	12960	12960	2
402	20230607	120000	110086760	12960	12960	12960	12960	100
403	20230607	115900	108790760	12960	12960	12960	12960	0
404	20230607	115800	108790760	12960	12920	12960	12920	267
405	20230607	115700	105331050	12910	12910	12910	12910	0
406	20230607	115600	105331050	12910	12910	12910	12910	0
407	20230607	115500	105331050	12910	12910	12910	12910	0
408	20230607	115400	105331050	12910	12910	12910	12910	0
409	20230607	115300	105331050	12910	12910	12910	12910	0
410	20230607	115200	105331050	12910	12910	12910	12910	0
411	20230607	115100	105331050	12910	12910	12910	12910	0
412	20230607	115000	105331050	12910	12910	12910	12910	0
413	20230607	114900	105331050	12910	12920	12920	12910	20
414	20230607	114800	105072840	12900	12900	12900	12900	0
415	20230607	114700	105072840	12900	12900	12900	12900	0
416	20230607	114600	105072840	12900	12900	12900	12900	0
417	20230607	114500	105072840	12900	12940	12940	12900	500
418	20230607	114400	98619180	12940	12940	12940	12940	0
419	20230607	114300	98619180	12940	12940	12940	12940	0
420	20230607	114200	98619180	12940	12940	12940	12940	0
421	20230607	114100	98619180	12940	12940	12940	12940	1
422	20230607	114000	98606240	12940	12940	12940	12940	10
423	20230607	113900	98476840	12940	12940	12940	12940	0
424	20230607	113800	98476840	12940	12940	12940	12940	18
425	20230607	113700	98243920	12940	12940	12940	12940	0
426	20230607	113600	98243920	12940	12940	12940	12940	0
427	20230607	113500	98243920	12940	12940	12940	12940	4
428	20230607	113400	98192160	12940	12940	12940	12940	3
429	20230607	113300	98153340	12930	12930	12930	12930	0
430	20230607	113200	98153340	12930	12930	12930	12930	12
431	20230607	113100	97998180	12930	12930	12930	12930	22
432	20230607	113000	97713720	12930	12920	12930	12920	54
433	20230607	112900	97016000	12930	12930	12930	12930	17
434	20230607	112800	96796190	12930	12940	12940	12930	195
435	20230607	112700	94273890	12940	12940	12940	12940	336
436	20230607	112600	89926050	12950	12950	12950	12950	6
437	20230607	112500	89848350	12950	12950	12950	12950	2
438	20230607	112400	89822450	12950	12950	12950	12950	0
439	20230607	112300	89822450	12950	12950	12950	12950	4
440	20230607	112200	89770650	12950	12950	12950	12950	0
441	20230607	112100	89770650	12950	12950	12950	12950	89
442	20230607	112000	88618100	12950	12950	12950	12950	11
443	20230607	111900	88475650	13000	13000	13000	13000	0
444	20230607	111800	88475650	13000	13000	13000	13000	0
445	20230607	111700	88475650	13000	13000	13000	13000	0
446	20230607	111600	88475650	13000	13000	13000	13000	0
447	20230607	111500	88475650	13000	13000	13000	13000	1
448	20230607	111400	88462650	12950	12950	12950	12950	0
449	20230607	111300	88462650	12950	12950	12950	12950	0
450	20230607	111200	88462650	12950	12950	12950	12950	0
451	20230607	111100	88462650	12950	12950	12950	12950	0
452	20230607	111000	88462650	12950	12950	12950	12950	0
453	20230607	110900	88462650	12950	12950	12950	12950	0
454	20230607	110800	88462650	12950	12950	12950	12950	13
455	20230607	110700	88294300	12950	12960	12960	12950	1302
456	20230607	110600	71432390	12960	12960	12960	12960	109
457	20230607	110500	70019750	12960	12960	12960	12960	40
458	20230607	110400	69501350	12960	12960	12960	12960	0
459	20230607	110300	69501350	12960	12960	12960	12960	0
460	20230607	110200	69501350	12960	12960	12960	12960	0
461	20230607	110100	69501350	12960	12970	12970	12960	23
462	20230607	110000	69203080	13000	13000	13000	13000	0
463	20230607	105900	69203080	13000	13000	13000	13000	0
464	20230607	105800	69203080	13000	13000	13000	13000	0
465	20230607	105700	69203080	13000	13000	13000	13000	0
466	20230607	105600	69203080	13000	13000	13000	13000	0
467	20230607	105500	69203080	13000	13000	13000	13000	3
468	20230607	105400	69164080	13000	13000	13000	13000	0
469	20230607	105300	69164080	13000	13000	13000	13000	0
470	20230607	105200	69164080	13000	13000	13000	13000	1
471	20230607	105100	69151080	12970	12980	12980	12970	20
472	20230607	105000	68891670	13000	13000	13000	13000	0
473	20230607	104900	68891670	13000	13000	13000	13000	0
474	20230607	104800	68891670	13000	13000	13000	13000	0
475	20230607	104700	68891670	13000	13000	13000	13000	0
476	20230607	104600	68891670	13000	13000	13000	13000	0
477	20230607	104500	68891670	13000	12970	13000	12970	11
478	20230607	104400	68748970	12970	12970	12970	12970	0
479	20230607	104300	68748970	12970	12970	12970	12970	0
480	20230607	104200	68748970	12970	12970	12970	12970	0
481	20230607	104100	68748970	12970	12970	12970	12970	0
482	20230607	104000	68748970	12970	12970	12970	12970	0
483	20230607	103900	68748970	12970	12970	12970	12970	0
484	20230607	103800	68748970	12970	12970	12970	12970	0
485	20230607	103700	68748970	12970	12970	12970	12970	0
486	20230607	103600	68748970	12970	12970	12970	12970	26
487	20230607	103500	68411750	12970	12970	12970	12960	119
488	20230607	103400	66868770	12970	12980	12980	12970	10
489	20230607	103300	66739060	12980	12980	12980	12980	10
490	20230607	103200	66609260	13000	13000	13000	13000	0
491	20230607	103100	66609260	13000	13000	13000	13000	1
492	20230607	103000	66596260	13000	13000	13000	13000	0
493	20230607	102900	66596260	13000	13000	13000	13000	0
494	20230607	102800	66596260	13000	13000	13000	13000	0
495	20230607	102700	66596260	13000	13000	13000	13000	0
496	20230607	102600	66596260	13000	13000	13000	13000	0
497	20230607	102500	66596260	13000	13000	13000	13000	96
498	20230607	102400	65348260	13000	13000	13000	13000	14
499	20230607	102300	65166260	12970	12980	12980	12970	500
500	20230607	102200	58679540	13010	13010	13010	13010	0
501	20230607	102100	58679540	13010	13010	13010	13010	2
502	20230607	102000	58653520	12980	12980	12980	12980	0
503	20230607	101900	58653520	12980	12980	12980	12980	0
504	20230607	101800	58653520	12980	12980	12980	12980	0
505	20230607	101700	58653520	12980	12980	12980	12980	0
506	20230607	101600	58653520	12980	13020	13020	12980	81
507	20230607	101500	57600510	13040	13040	13040	13040	0
508	20230607	101400	57600510	13040	13040	13040	13040	0
509	20230607	101300	57600510	13040	13040	13040	13040	0
510	20230607	101200	57600510	13040	13040	13040	13040	0
511	20230607	101100	57600510	13040	13040	13040	13040	11
512	20230607	101000	57457070	13040	13040	13040	13040	0
513	20230607	100900	57457070	13040	13040	13040	13040	0
514	20230607	100800	57457070	13040	13040	13040	13040	0
515	20230607	100700	57457070	13040	13040	13040	13040	0
516	20230607	100600	57457070	13040	13040	13040	13040	0
517	20230607	100500	57457070	13040	13040	13040	13040	1
518	20230607	100400	57444030	13040	13040	13040	13040	2
519	20230607	100300	57417950	13040	13040	13040	13040	10
520	20230607	100200	57287550	13050	13050	13050	13050	4
521	20230607	100100	57235350	13050	13040	13050	12980	321
522	20230607	100000	53062920	13040	13040	13040	13040	0
523	20230607	095900	53062920	13040	13040	13040	13040	0
524	20230607	095800	53062920	13040	13040	13040	13040	0
525	20230607	095700	53062920	13040	13040	13040	13040	8
526	20230607	095600	52958600	13010	13010	13010	13010	0
527	20230607	095500	52958600	13010	13040	13040	13010	286
528	20230607	095400	49235810	13050	13050	13050	13050	1
529	20230607	095300	49222760	13060	13060	13060	13060	0
530	20230607	095200	49222760	13060	13040	13060	13040	53
531	20230607	095100	48531620	13040	13040	13040	13040	2
532	20230607	095000	48505540	13040	13040	13040	13040	0
533	20230607	094900	48505540	13040	13040	13040	13040	7
534	20230607	094800	48414260	13060	13060	13060	13060	0
535	20230607	094700	48414260	13060	13050	13060	13050	63
536	20230607	094600	47592100	13050	13050	13050	13050	2
537	20230607	094500	47566000	13010	13010	13010	13010	113
538	20230607	094400	46095870	13030	13050	13050	13030	13
539	20230607	094300	45926440	13050	13050	13050	13050	3
540	20230607	094200	45887290	13060	13060	13060	13060	3
541	20230607	094100	45848110	13070	13060	13070	13060	80
542	20230607	094000	44802520	13060	13060	13060	13060	69
543	20230607	093900	43901380	13060	13060	13060	13060	0
544	20230607	093800	43901380	13060	13060	13060	13060	0
545	20230607	093700	43901380	13060	13060	13060	13060	18
546	20230607	093600	43666300	13060	13040	13060	13040	103
547	20230607	093500	42321160	13010	13020	13020	13010	262
548	20230607	093400	38910450	13020	13020	13020	13020	1
549	20230607	093300	38897430	13010	13010	13010	13010	3
550	20230607	093200	38858400	13010	13010	13010	13010	9
551	20230607	093100	38741310	13010	13010	13010	13010	13
552	20230607	093000	38572180	13010	13010	13010	13010	5
553	20230607	092900	38507130	13010	13010	13010	13010	1
554	20230607	092800	38494120	13000	13000	13000	13000	5
555	20230607	092700	38429120	13000	13000	13000	13000	78
556	20230607	092600	37415120	12990	12990	12990	12990	22
557	20230607	092500	37129340	12980	12980	12980	12980	0
558	20230607	092400	37129340	12980	12970	12980	12970	51
559	20230607	092300	36467560	12960	12960	12960	12960	0
560	20230607	092200	36467560	12960	12960	12960	12960	0
561	20230607	092100	36467560	12960	12950	12960	12950	15
562	20230607	092000	36273300	12930	12930	12930	12930	3
563	20230607	091900	36234510	12950	12950	12950	12950	1
564	20230607	091800	36221560	12950	12910	12950	12900	251
565	20230607	091700	32983560	12900	12910	12910	12900	449
566	20230607	091600	27189900	12910	12910	12910	12910	0
567	20230607	091500	27189900	12910	12910	12910	12910	100
568	20230607	091400	25898900	12910	12920	12920	12910	500
569	20230607	091300	19443150	12910	12910	12910	12910	0
570	20230607	091200	19443150	12910	12960	12960	12910	798
571	20230607	091100	9129720	12960	12960	12960	12960	0
572	20230607	091000	9129720	12960	12960	12960	12960	125
573	20230607	090900	7509720	12960	12960	12960	12960	6
574	20230607	090800	7431960	12960	12970	12970	12960	194
575	20230607	090700	4916780	12970	12980	12980	12970	7
576	20230607	090600	4825980	12970	12970	12970	12970	0
577	20230607	090500	4825980	12970	12970	12970	12970	1
578	20230607	090400	4813010	13100	13090	13100	13090	100
579	20230607	090300	3503030	13100	13100	13100	13100	0
580	20230607	090200	3503030	13100	13090	13100	13080	83
581	20230607	090100	2416550	12950	13000	13000	12950	40
582	20230607	090000	1898300	13090	13100	13100	13090	145