KissMeData/138580/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210300	258195570	12570	12570	12570	12570	339
3	20230609	210200	258195570	12570	12570	12570	12570	0
4	20230609	210100	258195570	12570	12570	12570	12570	0
5	20230609	210000	258195570	12570	12570	12570	12570	0
6	20230609	205900	258195570	12570	12570	12570	12570	0
7	20230609	205800	258195570	12570	12570	12570	12570	0
8	20230609	205700	258195570	12570	12570	12570	12570	0
9	20230609	205600	258195570	12570	12570	12570	12570	0
10	20230609	205500	258195570	12570	12570	12570	12570	0
11	20230609	205400	258195570	12570	12570	12570	12570	0
12	20230609	205300	258195570	12570	12570	12570	12570	0
13	20230609	205200	258195570	12570	12570	12570	12570	0
14	20230609	205100	258195570	12570	12570	12570	12570	0
15	20230609	205000	258195570	12570	12570	12570	12570	0
16	20230609	204900	258195570	12570	12570	12570	12570	0
17	20230609	204800	258195570	12570	12570	12570	12570	0
18	20230609	204700	258195570	12570	12570	12570	12570	0
19	20230609	204600	258195570	12570	12570	12570	12570	0
20	20230609	204500	258195570	12570	12570	12570	12570	0
21	20230609	204400	258195570	12570	12570	12570	12570	0
22	20230609	204300	258195570	12570	12570	12570	12570	0
23	20230609	204200	258195570	12570	12570	12570	12570	0
24	20230609	204100	258195570	12570	12570	12570	12570	0
25	20230609	204000	258195570	12570	12570	12570	12570	0
26	20230609	203900	258195570	12570	12570	12570	12570	0
27	20230609	203800	258195570	12570	12570	12570	12570	0
28	20230609	203700	258195570	12570	12570	12570	12570	0
29	20230609	203600	258195570	12570	12570	12570	12570	0
30	20230609	203500	258195570	12570	12570	12570	12570	0
31	20230609	203400	258195570	12570	12570	12570	12570	0
32	20230609	203300	258195570	12570	12570	12570	12570	339
33	20230609	203200	258195570	12570	12570	12570	12570	0
34	20230609	203100	258195570	12570	12570	12570	12570	0
35	20230609	203000	258195570	12570	12570	12570	12570	0
36	20230609	202900	258195570	12570	12570	12570	12570	0
37	20230609	202800	258195570	12570	12570	12570	12570	0
38	20230609	202700	258195570	12570	12570	12570	12570	0
39	20230609	202600	258195570	12570	12570	12570	12570	0
40	20230609	202500	258195570	12570	12570	12570	12570	0
41	20230609	202400	258195570	12570	12570	12570	12570	0
42	20230609	202300	258195570	12570	12570	12570	12570	0
43	20230609	202200	258195570	12570	12570	12570	12570	0
44	20230609	202100	258195570	12570	12570	12570	12570	0
45	20230609	202000	258195570	12570	12570	12570	12570	0
46	20230609	201900	258195570	12570	12570	12570	12570	0
47	20230609	201800	258195570	12570	12570	12570	12570	0
48	20230609	201700	258195570	12570	12570	12570	12570	0
49	20230609	201600	258195570	12570	12570	12570	12570	0
50	20230609	201500	258195570	12570	12570	12570	12570	0
51	20230609	201400	258195570	12570	12570	12570	12570	0
52	20230609	201300	258195570	12570	12570	12570	12570	0
53	20230609	201200	258195570	12570	12570	12570	12570	0
54	20230609	201100	258195570	12570	12570	12570	12570	0
55	20230609	201000	258195570	12570	12570	12570	12570	0
56	20230609	200900	258195570	12570	12570	12570	12570	0
57	20230609	200800	258195570	12570	12570	12570	12570	0
58	20230609	200700	258195570	12570	12570	12570	12570	0
59	20230609	200600	258195570	12570	12570	12570	12570	0
60	20230609	200500	258195570	12570	12570	12570	12570	0
61	20230609	200400	258195570	12570	12570	12570	12570	0
62	20230609	200300	258195570	12570	12570	12570	12570	339
63	20230609	200200	258195570	12570	12570	12570	12570	0
64	20230609	200100	258195570	12570	12570	12570	12570	0
65	20230609	200000	258195570	12570	12570	12570	12570	0
66	20230609	195900	258195570	12570	12570	12570	12570	0
67	20230609	195800	258195570	12570	12570	12570	12570	0
68	20230609	195700	258195570	12570	12570	12570	12570	0
69	20230609	195600	258195570	12570	12570	12570	12570	0
70	20230609	195500	258195570	12570	12570	12570	12570	0
71	20230609	195400	258195570	12570	12570	12570	12570	0
72	20230609	195300	258195570	12570	12570	12570	12570	0
73	20230609	195200	258195570	12570	12570	12570	12570	0
74	20230609	195100	258195570	12570	12570	12570	12570	0
75	20230609	195000	258195570	12570	12570	12570	12570	0
76	20230609	194900	258195570	12570	12570	12570	12570	0
77	20230609	194800	258195570	12570	12570	12570	12570	0
78	20230609	194700	258195570	12570	12570	12570	12570	0
79	20230609	194600	258195570	12570	12570	12570	12570	0
80	20230609	194500	258195570	12570	12570	12570	12570	0
81	20230609	194400	258195570	12570	12570	12570	12570	0
82	20230609	194300	258195570	12570	12570	12570	12570	0
83	20230609	194200	258195570	12570	12570	12570	12570	0
84	20230609	194100	258195570	12570	12570	12570	12570	0
85	20230609	194000	258195570	12570	12570	12570	12570	0
86	20230609	193900	258195570	12570	12570	12570	12570	0
87	20230609	193800	258195570	12570	12570	12570	12570	0
88	20230609	193700	258195570	12570	12570	12570	12570	0
89	20230609	193600	258195570	12570	12570	12570	12570	0
90	20230609	193500	258195570	12570	12570	12570	12570	0
91	20230609	193400	258195570	12570	12570	12570	12570	0
92	20230609	193300	258195570	12570	12570	12570	12570	339
93	20230609	193200	258195570	12570	12570	12570	12570	0
94	20230609	193100	258195570	12570	12570	12570	12570	0
95	20230609	193000	258195570	12570	12570	12570	12570	0
96	20230609	192900	258195570	12570	12570	12570	12570	0
97	20230609	192800	258195570	12570	12570	12570	12570	0
98	20230609	192700	258195570	12570	12570	12570	12570	0
99	20230609	192600	258195570	12570	12570	12570	12570	0
100	20230609	192500	258195570	12570	12570	12570	12570	0
101	20230609	192400	258195570	12570	12570	12570	12570	0
102	20230609	192300	258195570	12570	12570	12570	12570	0
103	20230609	192200	258195570	12570	12570	12570	12570	0
104	20230609	192100	258195570	12570	12570	12570	12570	0
105	20230609	192000	258195570	12570	12570	12570	12570	0
106	20230609	191900	258195570	12570	12570	12570	12570	0
107	20230609	191800	258195570	12570	12570	12570	12570	0
108	20230609	191700	258195570	12570	12570	12570	12570	0
109	20230609	191600	258195570	12570	12570	12570	12570	0
110	20230609	191500	258195570	12570	12570	12570	12570	0
111	20230609	191400	258195570	12570	12570	12570	12570	0
112	20230609	191300	258195570	12570	12570	12570	12570	0
113	20230609	191200	258195570	12570	12570	12570	12570	0
114	20230609	191100	258195570	12570	12570	12570	12570	0
115	20230609	191000	258195570	12570	12570	12570	12570	0
116	20230609	190900	258195570	12570	12570	12570	12570	0
117	20230609	190800	258195570	12570	12570	12570	12570	0
118	20230609	190700	258195570	12570	12570	12570	12570	0
119	20230609	190600	258195570	12570	12570	12570	12570	0
120	20230609	190500	258195570	12570	12570	12570	12570	0
121	20230609	190400	258195570	12570	12570	12570	12570	0
122	20230609	190300	258195570	12570	12570	12570	12570	339
123	20230609	190200	258195570	12570	12570	12570	12570	0
124	20230609	190100	258195570	12570	12570	12570	12570	0
125	20230609	190000	258195570	12570	12570	12570	12570	0
126	20230609	185900	258195570	12570	12570	12570	12570	0
127	20230609	185800	258195570	12570	12570	12570	12570	0
128	20230609	185700	258195570	12570	12570	12570	12570	0
129	20230609	185600	258195570	12570	12570	12570	12570	0
130	20230609	185500	258195570	12570	12570	12570	12570	0
131	20230609	185400	258195570	12570	12570	12570	12570	0
132	20230609	185300	258195570	12570	12570	12570	12570	0
133	20230609	185200	258195570	12570	12570	12570	12570	0
134	20230609	185100	258195570	12570	12570	12570	12570	0
135	20230609	185000	258195570	12570	12570	12570	12570	0
136	20230609	184900	258195570	12570	12570	12570	12570	0
137	20230609	184800	258195570	12570	12570	12570	12570	0
138	20230609	184700	258195570	12570	12570	12570	12570	0
139	20230609	184600	258195570	12570	12570	12570	12570	0
140	20230609	184500	258195570	12570	12570	12570	12570	0
141	20230609	184400	258195570	12570	12570	12570	12570	0
142	20230609	184300	258195570	12570	12570	12570	12570	0
143	20230609	184200	258195570	12570	12570	12570	12570	0
144	20230609	184100	258195570	12570	12570	12570	12570	0
145	20230609	184000	258195570	12570	12570	12570	12570	0
146	20230609	183900	258195570	12570	12570	12570	12570	0
147	20230609	183800	258195570	12570	12570	12570	12570	0
148	20230609	183700	258195570	12570	12570	12570	12570	0
149	20230609	183600	258195570	12570	12570	12570	12570	0
150	20230609	183500	258195570	12570	12570	12570	12570	0
151	20230609	183400	258195570	12570	12570	12570	12570	0
152	20230609	183300	258195570	12570	12570	12570	12570	339
153	20230609	183200	258195570	12570	12570	12570	12570	0
154	20230609	183100	258195570	12570	12570	12570	12570	0
155	20230609	183000	258195570	12570	12570	12570	12570	0
156	20230609	182900	258195570	12570	12570	12570	12570	0
157	20230609	182800	258195570	12570	12570	12570	12570	0
158	20230609	182700	258195570	12570	12570	12570	12570	0
159	20230609	182600	258195570	12570	12570	12570	12570	0
160	20230609	182500	258195570	12570	12570	12570	12570	0
161	20230609	182400	258195570	12570	12570	12570	12570	0
162	20230609	182300	258195570	12570	12570	12570	12570	0
163	20230609	182200	258195570	12570	12570	12570	12570	0
164	20230609	182100	258195570	12570	12570	12570	12570	0
165	20230609	182000	258195570	12570	12570	12570	12570	0
166	20230609	181900	258195570	12570	12570	12570	12570	0
167	20230609	181800	258195570	12570	12570	12570	12570	0
168	20230609	181700	258195570	12570	12570	12570	12570	0
169	20230609	181600	258195570	12570	12570	12570	12570	0
170	20230609	181500	258195570	12570	12570	12570	12570	0
171	20230609	181400	258195570	12570	12570	12570	12570	0
172	20230609	181300	258195570	12570	12570	12570	12570	0
173	20230609	181200	258195570	12570	12570	12570	12570	0
174	20230609	181100	258195570	12570	12570	12570	12570	0
175	20230609	181000	258195570	12570	12570	12570	12570	0
176	20230609	180900	258195570	12570	12570	12570	12570	0
177	20230609	180800	258195570	12570	12570	12570	12570	0
178	20230609	180700	258195570	12570	12570	12570	12570	0
179	20230609	180600	258195570	12570	12570	12570	12570	0
180	20230609	180500	258195570	12570	12570	12570	12570	0
181	20230609	180400	258195570	12570	12570	12570	12570	0
182	20230609	180300	258195570	12570	12570	12570	12570	339
183	20230609	180200	258195570	12570	12570	12570	12570	0
184	20230609	180100	258195570	12570	12570	12570	12570	0
185	20230609	180000	258195570	12570	12570	12570	12570	0
186	20230609	175900	258195570	12570	12570	12570	12570	0
187	20230609	175800	258195570	12570	12570	12570	12570	0
188	20230609	175700	258195570	12570	12570	12570	12570	0
189	20230609	175600	258195570	12570	12570	12570	12570	0
190	20230609	175500	258195570	12570	12570	12570	12570	0
191	20230609	175400	258195570	12570	12570	12570	12570	0
192	20230609	175300	258195570	12570	12570	12570	12570	0
193	20230609	175200	258195570	12570	12570	12570	12570	0
194	20230609	175100	258195570	12570	12570	12570	12570	0
195	20230609	175000	258195570	12570	12570	12570	12570	0
196	20230609	174900	258195570	12570	12570	12570	12570	0
197	20230609	174800	258195570	12570	12570	12570	12570	0
198	20230609	174700	258195570	12570	12570	12570	12570	0
199	20230609	174600	258195570	12570	12570	12570	12570	0
200	20230609	174500	258195570	12570	12570	12570	12570	0
201	20230609	174400	258195570	12570	12570	12570	12570	0
202	20230609	174300	258195570	12570	12570	12570	12570	0
203	20230609	174200	258195570	12570	12570	12570	12570	0
204	20230609	174100	258195570	12570	12570	12570	12570	0
205	20230609	174000	258195570	12570	12570	12570	12570	0
206	20230609	173900	258195570	12570	12570	12570	12570	0
207	20230609	173800	258195570	12570	12570	12570	12570	0
208	20230609	173700	258195570	12570	12570	12570	12570	0
209	20230609	173600	258195570	12570	12570	12570	12570	0
210	20230609	173500	258195570	12570	12570	12570	12570	0
211	20230609	173400	258195570	12570	12570	12570	12570	0
212	20230609	173300	258195570	12570	12570	12570	12570	339
213	20230609	173200	258195570	12570	12570	12570	12570	0
214	20230609	173100	258195570	12570	12570	12570	12570	0
215	20230609	173000	258195570	12570	12570	12570	12570	0
216	20230609	172900	258195570	12570	12570	12570	12570	0
217	20230609	172800	258195570	12570	12570	12570	12570	0
218	20230609	172700	258195570	12570	12570	12570	12570	0
219	20230609	172600	258195570	12570	12570	12570	12570	0
220	20230609	172500	258195570	12570	12570	12570	12570	0
221	20230609	172400	258195570	12570	12570	12570	12570	0
222	20230609	172300	258195570	12570	12570	12570	12570	0
223	20230609	172200	258195570	12570	12570	12570	12570	0
224	20230609	172100	258195570	12570	12570	12570	12570	0
225	20230609	172000	258195570	12570	12570	12570	12570	0
226	20230609	171900	258195570	12570	12570	12570	12570	0
227	20230609	171800	258195570	12570	12570	12570	12570	0
228	20230609	171700	258195570	12570	12570	12570	12570	0
229	20230609	171600	258195570	12570	12570	12570	12570	0
230	20230609	171500	258195570	12570	12570	12570	12570	0
231	20230609	171400	258195570	12570	12570	12570	12570	0
232	20230609	171300	258195570	12570	12570	12570	12570	0
233	20230609	171200	258195570	12570	12570	12570	12570	0
234	20230609	171100	258195570	12570	12570	12570	12570	0
235	20230609	171000	258195570	12570	12570	12570	12570	0
236	20230609	170900	258195570	12570	12570	12570	12570	0
237	20230609	170800	258195570	12570	12570	12570	12570	0
238	20230609	170700	258195570	12570	12570	12570	12570	0
239	20230609	170600	258195570	12570	12570	12570	12570	0
240	20230609	170500	258195570	12570	12570	12570	12570	0
241	20230609	170400	258195570	12570	12570	12570	12570	0
242	20230609	170300	258195570	12570	12570	12570	12570	339
243	20230609	170200	258195570	12570	12570	12570	12570	0
244	20230609	170100	258195570	12570	12570	12570	12570	0
245	20230609	170000	258195570	12570	12570	12570	12570	0
246	20230609	165900	258195570	12570	12570	12570	12570	0
247	20230609	165800	258195570	12570	12570	12570	12570	0
248	20230609	165700	258195570	12570	12570	12570	12570	0
249	20230609	165600	258195570	12570	12570	12570	12570	0
250	20230609	165500	258195570	12570	12570	12570	12570	0
251	20230609	165400	258195570	12570	12570	12570	12570	0
252	20230609	165300	258195570	12570	12570	12570	12570	0
253	20230609	165200	258195570	12570	12570	12570	12570	0
254	20230609	165100	258195570	12570	12570	12570	12570	0
255	20230609	165000	258195570	12570	12570	12570	12570	0
256	20230609	164900	258195570	12570	12570	12570	12570	0
257	20230609	164800	258195570	12570	12570	12570	12570	0
258	20230609	164700	258195570	12570	12570	12570	12570	0
259	20230609	164600	258195570	12570	12570	12570	12570	0
260	20230609	164500	258195570	12570	12570	12570	12570	0
261	20230609	164400	258195570	12570	12570	12570	12570	0
262	20230609	164300	258195570	12570	12570	12570	12570	0
263	20230609	164200	258195570	12570	12570	12570	12570	0
264	20230609	164100	258195570	12570	12570	12570	12570	0
265	20230609	164000	258195570	12570	12570	12570	12570	0
266	20230609	163900	258195570	12570	12570	12570	12570	0
267	20230609	163800	258195570	12570	12570	12570	12570	0
268	20230609	163700	258195570	12570	12570	12570	12570	0
269	20230609	163600	258195570	12570	12570	12570	12570	0
270	20230609	163500	258195570	12570	12570	12570	12570	0
271	20230609	163400	258195570	12570	12570	12570	12570	0
272	20230609	163300	258195570	12570	12570	12570	12570	339
273	20230609	163200	258195570	12570	12570	12570	12570	0
274	20230609	163100	258195570	12570	12570	12570	12570	0
275	20230609	163000	258195570	12570	12570	12570	12570	0
276	20230609	162900	258195570	12570	12570	12570	12570	0
277	20230609	162800	258195570	12570	12570	12570	12570	0
278	20230609	162700	258195570	12570	12570	12570	12570	0
279	20230609	162600	258195570	12570	12570	12570	12570	0
280	20230609	162500	258195570	12570	12570	12570	12570	0
281	20230609	162400	258195570	12570	12570	12570	12570	0
282	20230609	162300	258195570	12570	12570	12570	12570	0
283	20230609	162200	258195570	12570	12570	12570	12570	0
284	20230609	162100	258195570	12570	12570	12570	12570	0
285	20230609	162000	258195570	12570	12570	12570	12570	0
286	20230609	161900	258195570	12570	12570	12570	12570	0
287	20230609	161800	258195570	12570	12570	12570	12570	0
288	20230609	161700	258195570	12570	12570	12570	12570	0
289	20230609	161600	258195570	12570	12570	12570	12570	0
290	20230609	161500	258195570	12570	12570	12570	12570	0
291	20230609	161400	258195570	12570	12570	12570	12570	0
292	20230609	161300	258195570	12570	12570	12570	12570	0
293	20230609	161200	258195570	12570	12570	12570	12570	0
294	20230609	161100	258195570	12570	12570	12570	12570	0
295	20230609	161000	258195570	12570	12570	12570	12570	0
296	20230609	160900	258195570	12570	12570	12570	12570	0
297	20230609	160800	258195570	12570	12570	12570	12570	0
298	20230609	160700	258195570	12570	12570	12570	12570	0
299	20230609	160600	258195570	12570	12570	12570	12570	0
300	20230609	160500	258195570	12570	12570	12570	12570	0
301	20230609	160400	258195570	12570	12570	12570	12570	0
302	20230609	160300	258195570	12570	12570	12570	12570	339
303	20230609	160200	258195570	12570	12570	12570	12570	0
304	20230609	160100	258195570	12570	12570	12570	12570	0
305	20230609	160000	258195570	12570	12570	12570	12570	0
306	20230609	155900	258195570	12570	12570	12570	12570	0
307	20230609	155800	258195570	12570	12570	12570	12570	0
308	20230609	155700	258195570	12570	12570	12570	12570	0
309	20230609	155600	258195570	12570	12570	12570	12570	0
310	20230609	155500	258195570	12570	12570	12570	12570	0
311	20230609	155400	258195570	12570	12570	12570	12570	0
312	20230609	155300	258195570	12570	12570	12570	12570	0
313	20230609	155200	258195570	12570	12570	12570	12570	0
314	20230609	155100	258195570	12570	12570	12570	12570	0
315	20230609	155000	258195570	12570	12570	12570	12570	0
316	20230609	154900	258195570	12570	12570	12570	12570	0
317	20230609	154800	258195570	12570	12570	12570	12570	0
318	20230609	154700	258195570	12570	12570	12570	12570	0
319	20230609	154600	258195570	12570	12570	12570	12570	0
320	20230609	154500	258195570	12570	12570	12570	12570	0
321	20230609	154400	258195570	12570	12570	12570	12570	0
322	20230609	154300	258195570	12570	12570	12570	12570	0
323	20230609	154200	258195570	12570	12570	12570	12570	0
324	20230609	154100	258195570	12570	12570	12570	12570	0
325	20230609	154000	258195570	12570	12570	12570	12570	0
326	20230609	153900	258195570	12570	12570	12570	12570	0
327	20230609	153800	258195570	12570	12570	12570	12570	0
328	20230609	153700	258195570	12570	12570	12570	12570	0
329	20230609	153600	258195570	12570	12570	12570	12570	0
330	20230609	153500	258195570	12570	12570	12570	12570	0
331	20230609	153400	258195570	12570	12570	12570	12570	0
332	20230609	153300	258195570	12570	12570	12570	12570	339
333	20230609	153200	258195570	12570	12570	12570	12570	0
334	20230609	153100	258195570	12570	12570	12570	12570	0
335	20230609	153000	258195570	12570	12570	12570	12570	339
336	20230609	152900	253934340	12570	12570	12570	12570	0
337	20230609	152800	253934340	12570	12570	12570	12570	0
338	20230609	152700	253934340	12570	12570	12570	12570	0
339	20230609	152600	253934340	12570	12570	12570	12570	0
340	20230609	152500	253934340	12570	12570	12570	12570	0
341	20230609	152400	253934340	12570	12570	12570	12570	0
342	20230609	152300	253934340	12570	12570	12570	12570	0
343	20230609	152200	253934340	12570	12570	12570	12570	0
344	20230609	152100	253934340	12570	12570	12570	12570	0
345	20230609	152000	253934340	12570	12570	12570	12570	0
346	20230609	151900	253934340	12570	12570	12570	12570	0
347	20230609	151800	253934340	12570	12550	12570	12550	52
348	20230609	151700	253281700	12550	12550	12550	12550	98
349	20230609	151600	252051800	12550	12550	12550	12550	258
350	20230609	151500	248813900	12550	12550	12550	12550	98
351	20230609	151400	247584000	12550	12500	12550	12500	105
352	20230609	151300	246266750	12550	12550	12550	12550	147
353	20230609	151200	244421900	12550	12550	12550	12550	99
354	20230609	151100	243179450	12550	12540	12550	12540	99
355	20230609	151000	241937490	12540	12550	12550	12540	99
356	20230609	150900	240695530	12550	12540	12550	12540	102
357	20230609	150800	239415460	12540	12540	12540	12540	143
358	20230609	150700	237622240	12540	12540	12540	12540	99
359	20230609	150600	236380780	12540	12540	12540	12540	101
360	20230609	150500	235114240	12530	12540	12540	12530	99
361	20230609	150400	233873280	12540	12540	12540	12540	147
362	20230609	150300	232029900	12540	12540	12540	12540	98
363	20230609	150200	230800980	12540	12530	12540	12530	98
364	20230609	150100	229572550	12530	12530	12530	12530	100
365	20230609	150000	228319550	12530	12530	12530	12490	102
366	20230609	145900	227041530	12530	12530	12530	12530	147
367	20230609	145800	225199620	12530	12530	12530	12530	114
368	20230609	145700	223771200	12530	12520	12530	12480	200
369	20230609	145600	221270790	12520	12520	12520	12520	113
370	20230609	145500	219856030	12520	12520	12530	12520	153
371	20230609	145400	217940430	12480	12530	12530	12480	101
372	20230609	145300	216675050	12530	12530	12530	12530	99
373	20230609	145200	215434580	12530	12530	12530	12520	188
374	20230609	145100	213078970	12520	12500	12520	12500	70
375	20230609	145000	212202590	12520	12500	12520	12500	198
376	20230609	144900	209726540	12500	12500	12500	12500	100
377	20230609	144800	208476540	12500	12490	12500	12490	145
378	20230609	144700	206664480	12490	12490	12490	12490	100
379	20230609	144600	205415480	12490	12490	12490	12490	149
380	20230609	144500	203554470	12490	12490	12490	12490	98
381	20230609	144400	202330450	12490	12470	12490	12470	309
382	20230609	144300	198473990	12480	12470	12480	12470	113
383	20230609	144200	197063780	12480	12470	12480	12470	384
384	20230609	144100	192274320	12470	12470	12470	12470	147
385	20230609	144000	190441230	12470	12460	12470	12460	200
386	20230609	143900	187948720	12460	12460	12460	12460	99
387	20230609	143800	186715180	12460	12450	12460	12450	98
388	20230609	143700	185494590	12450	12450	12450	12450	149
389	20230609	143600	183639540	12400	12390	12400	12390	187
390	20230609	143500	181321530	12460	12460	12460	12460	108
391	20230609	143400	179975850	12460	12460	12460	12460	108
392	20230609	143300	178630170	12430	12430	12430	12430	108
393	20230609	143200	177287730	12430	12430	12430	12430	108
394	20230609	143100	175945290	12430	12430	12430	12430	118
395	20230609	143000	174478550	12380	12380	12420	12360	210
396	20230609	142900	171875910	12350	12350	12350	12350	0
397	20230609	142800	171875910	12350	12350	12350	12350	15
398	20230609	142700	171690660	12360	12360	12360	12360	0
399	20230609	142600	171690660	12360	12360	12360	12360	90
400	20230609	142500	170578260	12360	12360	12360	12360	0
401	20230609	142400	170578260	12360	12360	12360	12360	0
402	20230609	142300	170578260	12360	12380	12380	12360	19
403	20230609	142200	170343140	12380	12350	12380	12350	105
404	20230609	142100	169046090	12350	12380	12380	12350	176
405	20230609	142000	166870640	12420	12420	12420	12420	0
406	20230609	141900	166870640	12420	12420	12420	12420	0
407	20230609	141800	166870640	12420	12420	12420	12420	0
408	20230609	141700	166870640	12420	12420	12420	12420	0
409	20230609	141600	166870640	12420	12420	12420	12420	0
410	20230609	141500	166870640	12420	12420	12420	12420	0
411	20230609	141400	166870640	12420	12420	12420	12420	0
412	20230609	141300	166870640	12420	12420	12420	12420	30
413	20230609	141200	166498040	12420	12420	12420	12420	0
414	20230609	141100	166498040	12420	12420	12420	12420	0
415	20230609	141000	166498040	12420	12420	12420	12420	0
416	20230609	140900	166498040	12420	12420	12420	12420	33
417	20230609	140800	166088180	12370	12370	12370	12370	0
418	20230609	140700	166088180	12370	12370	12370	12370	0
419	20230609	140600	166088180	12370	12370	12370	12370	8
420	20230609	140500	165989220	12360	12360	12360	12360	10
421	20230609	140400	165865620	12360	12360	12360	12360	0
422	20230609	140300	165865620	12360	12360	12360	12360	0
423	20230609	140200	165865620	12360	12360	12360	12360	0
424	20230609	140100	165865620	12360	12370	12370	12360	5
425	20230609	140000	165803800	12360	12360	12360	12360	0
426	20230609	135900	165803800	12360	12360	12360	12360	0
427	20230609	135800	165803800	12360	12360	12360	12360	0
428	20230609	135700	165803800	12360	12360	12360	12360	0
429	20230609	135600	165803800	12360	12360	12360	12360	0
430	20230609	135500	165803800	12360	12360	12360	12360	0
431	20230609	135400	165803800	12360	12360	12360	12360	0
432	20230609	135300	165803800	12360	12360	12360	12360	30
433	20230609	135200	165433000	12420	12420	12420	12420	0
434	20230609	135100	165433000	12420	12420	12420	12420	0
435	20230609	135000	165433000	12420	12420	12420	12420	0
436	20230609	134900	165433000	12420	12420	12420	12420	0
437	20230609	134800	165433000	12420	12420	12420	12420	1
438	20230609	134700	165420580	12350	12350	12350	12350	0
439	20230609	134600	165420580	12350	12360	12360	12350	140
440	20230609	134500	163690580	12420	12420	12420	12420	0
441	20230609	134400	163690580	12420	12420	12420	12420	0
442	20230609	134300	163690580	12420	12420	12420	12420	25
443	20230609	134200	163380080	12370	12370	12370	12370	0
444	20230609	134100	163380080	12370	12360	12370	12360	434
445	20230609	134000	158014930	12360	12390	12390	12360	1111
446	20230609	133900	144273880	12390	12390	12390	12390	0
447	20230609	133800	144273880	12390	12390	12390	12390	10
448	20230609	133700	144149980	12390	12390	12390	12390	20
449	20230609	133600	143902180	12390	12390	12390	12390	20
450	20230609	133500	143654380	12390	12390	12390	12390	0
451	20230609	133400	143654380	12390	12390	12390	12390	0
452	20230609	133300	143654380	12390	12390	12390	12390	0
453	20230609	133200	143654380	12390	12390	12390	12390	0
454	20230609	133100	143654380	12390	12390	12390	12390	0
455	20230609	133000	143654380	12390	12390	12390	12390	2
456	20230609	132900	143629600	12420	12420	12420	12420	0
457	20230609	132800	143629600	12420	12420	12420	12420	0
458	20230609	132700	143629600	12420	12420	12420	12420	16
459	20230609	132600	143430880	12420	12420	12420	12420	184
460	20230609	132500	141145600	12420	12420	12420	12420	50
461	20230609	132400	140524600	12420	12420	12420	12420	0
462	20230609	132300	140524600	12420	12420	12420	12420	0
463	20230609	132200	140524600	12420	12420	12420	12420	0
464	20230609	132100	140524600	12420	12420	12420	12420	1
465	20230609	132000	140512180	12360	12360	12360	12360	0
466	20230609	131900	140512180	12360	12360	12360	12360	0
467	20230609	131800	140512180	12360	12360	12360	12360	0
468	20230609	131700	140512180	12360	12360	12360	12360	0
469	20230609	131600	140512180	12360	12360	12360	12360	0
470	20230609	131500	140512180	12360	12360	12360	12360	0
471	20230609	131400	140512180	12360	12360	12360	12360	0
472	20230609	131300	140512180	12360	12360	12360	12360	2
473	20230609	131200	140487460	12420	12360	12420	12360	107
474	20230609	131100	139161210	12370	12360	12370	12360	100
475	20230609	131000	137925110	12360	12360	12370	12360	13
476	20230609	130900	137764380	12360	12370	12370	12360	203
477	20230609	130800	135255250	12370	12360	12370	12360	7
478	20230609	130700	135168680	12360	12370	12370	12360	7
479	20230609	130600	135082110	12370	12370	12370	12370	50
480	20230609	130500	134463610	12370	12370	12370	12370	5
481	20230609	130400	134401760	12370	12370	12370	12370	52
482	20230609	130300	133758520	12360	12360	12360	12360	3
483	20230609	130200	133721440	12360	12400	12400	12360	2291
484	20230609	130100	105335710	12400	12400	12400	12400	93
485	20230609	130000	104182510	12400	12430	12430	12400	1556
486	20230609	125900	84859960	12430	12430	12430	12430	1000
487	20230609	125800	72429960	12440	12440	12440	12440	0
488	20230609	125700	72429960	12440	12430	12440	12430	38
489	20230609	125600	71957330	12430	12430	12440	12430	130
490	20230609	125500	70340230	12430	12430	12430	12430	119
491	20230609	125400	68861060	12440	12430	12440	12430	29
492	20230609	125300	68500390	12430	12440	12440	12430	249
493	20230609	125200	65404000	12440	12440	12440	12440	0
494	20230609	125100	65404000	12440	12440	12440	12440	118
495	20230609	125000	63936080	12450	12450	12450	12450	6
496	20230609	124900	63861380	12490	12490	12490	12490	0
497	20230609	124800	63861380	12490	12490	12490	12490	0
498	20230609	124700	63861380	12490	12490	12490	12490	0
499	20230609	124600	63861380	12490	12490	12490	12490	0
500	20230609	124500	63861380	12490	12490	12490	12490	0
501	20230609	124400	63861380	12490	12490	12490	12490	0
502	20230609	124300	63861380	12490	12490	12490	12490	4
503	20230609	124200	63811420	12500	12500	12500	12500	0
504	20230609	124100	63811420	12500	12500	12500	12500	0
505	20230609	124000	63811420	12500	12500	12500	12500	0
506	20230609	123900	63811420	12500	12500	12500	12500	0
507	20230609	123800	63811420	12500	12500	12500	12500	0
508	20230609	123700	63811420	12500	12500	12500	12500	0
509	20230609	123600	63811420	12500	12500	12500	12500	0
510	20230609	123500	63811420	12500	12500	12500	12500	0
511	20230609	123400	63811420	12500	12500	12500	12500	0
512	20230609	123300	63811420	12500	12500	12500	12500	0
513	20230609	123200	63811420	12500	12500	12500	12500	0
514	20230609	123100	63811420	12500	12500	12500	12500	0
515	20230609	123000	63811420	12500	12500	12500	12500	0
516	20230609	122900	63811420	12500	12500	12500	12500	0
517	20230609	122800	63811420	12500	12500	12500	12500	0
518	20230609	122700	63811420	12500	12500	12500	12500	0
519	20230609	122600	63811420	12500	12500	12500	12500	0
520	20230609	122500	63811420	12500	12500	12500	12500	0
521	20230609	122400	63811420	12500	12500	12500	12500	0
522	20230609	122300	63811420	12500	12500	12500	12500	10
523	20230609	122200	63686420	12500	12500	12500	12500	0
524	20230609	122100	63686420	12500	12500	12500	12500	0
525	20230609	122000	63686420	12500	12500	12500	12500	0
526	20230609	121900	63686420	12500	12500	12500	12500	0
527	20230609	121800	63686420	12500	12500	12500	12500	0
528	20230609	121700	63686420	12500	12500	12500	12500	0
529	20230609	121600	63686420	12500	12500	12500	12500	0
530	20230609	121500	63686420	12500	12500	12500	12500	0
531	20230609	121400	63686420	12500	12500	12500	12500	0
532	20230609	121300	63686420	12500	12500	12500	12500	0
533	20230609	121200	63686420	12500	12500	12500	12500	0
534	20230609	121100	63686420	12500	12500	12500	12500	0
535	20230609	121000	63686420	12500	12500	12500	12500	0
536	20230609	120900	63686420	12500	12500	12500	12500	0
537	20230609	120800	63686420	12500	12500	12500	12500	0
538	20230609	120700	63686420	12500	12500	12500	12500	0
539	20230609	120600	63686420	12500	12500	12500	12500	0
540	20230609	120500	63686420	12500	12500	12500	12500	0
541	20230609	120400	63686420	12500	12500	12500	12500	0
542	20230609	120300	63686420	12500	12500	12500	12500	0
543	20230609	120200	63686420	12500	12500	12500	12500	5
544	20230609	120100	63623920	12500	12500	12500	12500	0
545	20230609	120000	63623920	12500	12500	12500	12500	0
546	20230609	115900	63623920	12500	12500	12500	12500	0
547	20230609	115800	63623920	12500	12500	12500	12500	0
548	20230609	115700	63623920	12500	12500	12500	12500	0
549	20230609	115600	63623920	12500	12500	12500	12500	0
550	20230609	115500	63623920	12500	12500	12500	12500	0
551	20230609	115400	63623920	12500	12500	12500	12500	0
552	20230609	115300	63623920	12500	12500	12500	12500	0
553	20230609	115200	63623920	12500	12500	12500	12500	0
554	20230609	115100	63623920	12500	12500	12500	12500	0
555	20230609	115000	63623920	12500	12500	12500	12500	0
556	20230609	114900	63623920	12500	12500	12500	12500	0
557	20230609	114800	63623920	12500	12500	12500	12500	0
558	20230609	114700	63623920	12500	12500	12500	12500	0
559	20230609	114600	63623920	12500	12500	12500	12500	10
560	20230609	114500	63498920	12440	12470	12470	12440	18
561	20230609	114400	63274790	12470	12470	12470	12470	0
562	20230609	114300	63274790	12470	12470	12470	12470	3
563	20230609	114200	63237380	12470	12470	12470	12470	0
564	20230609	114100	63237380	12470	12470	12470	12470	0
565	20230609	114000	63237380	12470	12470	12470	12470	0
566	20230609	113900	63237380	12470	12470	12470	12470	8
567	20230609	113800	63137620	12470	12470	12470	12470	0
568	20230609	113700	63137620	12470	12470	12470	12470	0
569	20230609	113600	63137620	12470	12470	12470	12470	0
570	20230609	113500	63137620	12470	12470	12470	12470	0
571	20230609	113400	63137620	12470	12470	12470	12470	0
572	20230609	113300	63137620	12470	12430	12470	12430	70
573	20230609	113200	62264840	12470	12470	12470	12470	0
574	20230609	113100	62264840	12470	12470	12470	12470	180
575	20230609	113000	60020240	12460	12460	12460	12460	0
576	20230609	112900	60020240	12460	12460	12460	12460	18
577	20230609	112800	59795960	12470	12460	12470	12460	10
578	20230609	112700	59671290	12420	12420	12420	12420	0
579	20230609	112600	59671290	12420	12440	12440	12420	565
580	20230609	112500	52651390	12440	12440	12440	12440	0
581	20230609	112400	52651390	12440	12440	12440	12440	0
582	20230609	112300	52651390	12440	12440	12440	12440	0
583	20230609	112200	52651390	12440	12440	12440	12440	0
584	20230609	112100	52651390	12440	12440	12440	12440	0
585	20230609	112000	52651390	12440	12440	12440	12440	1
586	20230609	111900	52638950	12440	12440	12440	12440	4
587	20230609	111800	52589190	12440	12440	12440	12440	112
588	20230609	111700	51195910	12440	12440	12440	12440	6
589	20230609	111600	51121270	12440	12450	12450	12440	166
590	20230609	111500	49054610	12470	12470	12470	12470	1
591	20230609	111400	49042140	12470	12470	12470	12470	0
592	20230609	111300	49042140	12470	12470	12470	12470	0
593	20230609	111200	49042140	12470	12470	12470	12470	0
594	20230609	111100	49042140	12470	12470	12470	12470	0
595	20230609	111000	49042140	12470	12470	12470	12470	0
596	20230609	110900	49042140	12470	12470	12470	12470	0
597	20230609	110800	49042140	12470	12470	12470	12470	1
598	20230609	110700	49029670	12450	12450	12450	12450	0
599	20230609	110600	49029670	12450	12450	12450	12450	0
600	20230609	110500	49029670	12450	12450	12450	12450	0
601	20230609	110400	49029670	12450	12450	12450	12450	0
602	20230609	110300	49029670	12450	12450	12450	12450	0
603	20230609	110200	49029670	12450	12450	12450	12450	0
604	20230609	110100	49029670	12450	12450	12450	12450	0
605	20230609	110000	49029670	12450	12450	12450	12450	0
606	20230609	105900	49029670	12450	12450	12450	12450	0
607	20230609	105800	49029670	12450	12450	12450	12450	0
608	20230609	105700	49029670	12450	12450	12450	12450	0
609	20230609	105600	49029670	12450	12450	12450	12450	0
610	20230609	105500	49029670	12450	12450	12450	12450	23
611	20230609	105400	48743320	12450	12490	12490	12450	722
612	20230609	105300	39749910	12530	12530	12530	12530	0
613	20230609	105200	39749910	12530	12530	12530	12530	1
614	20230609	105100	39737380	12530	12530	12530	12530	0
615	20230609	105000	39737380	12530	12530	12530	12530	0
616	20230609	104900	39737380	12530	12530	12530	12530	0
617	20230609	104800	39737380	12530	12530	12530	12530	0
618	20230609	104700	39737380	12530	12530	12530	12530	0
619	20230609	104600	39737380	12530	12530	12530	12530	0
620	20230609	104500	39737380	12530	12530	12530	12530	0
621	20230609	104400	39737380	12530	12530	12530	12530	0
622	20230609	104300	39737380	12530	12530	12530	12530	0
623	20230609	104200	39737380	12530	12530	12530	12530	0
624	20230609	104100	39737380	12530	12530	12530	12530	0
625	20230609	104000	39737380	12530	12530	12530	12530	0
626	20230609	103900	39737380	12530	12530	12530	12530	3
627	20230609	103800	39699790	12490	12490	12490	12490	0
628	20230609	103700	39699790	12490	12490	12490	12490	4
629	20230609	103600	39649830	12530	12530	12530	12530	0
630	20230609	103500	39649830	12530	12530	12530	12530	0
631	20230609	103400	39649830	12530	12490	12530	12490	21
632	20230609	103300	39387380	12460	12460	12460	12460	0
633	20230609	103200	39387380	12460	12460	12460	12460	0
634	20230609	103100	39387380	12460	12460	12460	12460	0
635	20230609	103000	39387380	12460	12460	12460	12460	0
636	20230609	102900	39387380	12460	12460	12460	12460	1
637	20230609	102800	39374920	12460	12460	12460	12460	2
638	20230609	102700	39350000	12460	12460	12460	12460	0
639	20230609	102600	39350000	12460	12460	12460	12460	1
640	20230609	102500	39337540	12490	12490	12490	12490	0
641	20230609	102400	39337540	12490	12490	12490	12490	0
642	20230609	102300	39337540	12490	12480	12490	12480	5
643	20230609	102200	39275100	12490	12490	12490	12490	0
644	20230609	102100	39275100	12490	12490	12490	12490	10
645	20230609	102000	39150200	12490	12490	12490	12490	0
646	20230609	101900	39150200	12490	12480	12490	12480	4
647	20230609	101800	39100260	12480	12460	12480	12460	3
648	20230609	101700	39062860	12480	12440	12480	12440	7
649	20230609	101600	38975550	12480	12480	12480	12480	0
650	20230609	101500	38975550	12480	12470	12480	12470	6
651	20230609	101400	38900680	12480	12450	12480	12440	143
652	20230609	101300	37120730	12460	12450	12460	12450	6
653	20230609	101200	37046020	12480	12480	12480	12480	1
654	20230609	101100	37033540	12480	12520	12530	12450	469
655	20230609	101000	31188130	12460	12510	12510	12460	24
656	20230609	100900	30887940	12510	12510	12510	12510	0
657	20230609	100800	30887940	12510	12510	12510	12510	0
658	20230609	100700	30887940	12510	12510	12510	12510	0
659	20230609	100600	30887940	12510	12510	12510	12510	0
660	20230609	100500	30887940	12510	12510	12510	12510	0
661	20230609	100400	30887940	12510	12510	12510	12510	1
662	20230609	100300	30875430	12460	12460	12460	12460	0
663	20230609	100200	30875430	12460	12460	12460	12460	0
664	20230609	100100	30875430	12460	12460	12460	12460	0
665	20230609	100000	30875430	12460	12460	12460	12460	0
666	20230609	095900	30875430	12460	12460	12460	12460	4
667	20230609	095800	30825590	12510	12510	12510	12510	1
668	20230609	095700	30813080	12510	12510	12510	12510	3
669	20230609	095600	30775550	12530	12530	12530	12530	0
670	20230609	095500	30775550	12530	12530	12530	12530	0
671	20230609	095400	30775550	12530	12530	12530	12530	0
672	20230609	095300	30775550	12530	12530	12530	12530	0
673	20230609	095200	30775550	12530	12530	12530	12530	0
674	20230609	095100	30775550	12530	12530	12530	12530	0
675	20230609	095000	30775550	12530	12530	12530	12530	0
676	20230609	094900	30775550	12530	12530	12530	12530	0
677	20230609	094800	30775550	12530	12530	12530	12530	0
678	20230609	094700	30775550	12530	12530	12530	12530	0
679	20230609	094600	30775550	12530	12530	12530	12530	0
680	20230609	094500	30775550	12530	12510	12530	12510	2
681	20230609	094400	30750510	12530	12490	12530	12490	23
682	20230609	094300	30462800	12440	12440	12440	12440	0
683	20230609	094200	30462800	12440	12440	12440	12440	1
684	20230609	094100	30450360	12450	12450	12450	12440	48
685	20230609	094000	29852780	12440	12440	12440	12440	0
686	20230609	093900	29852780	12440	12440	12440	12440	2
687	20230609	093800	29827900	12440	12440	12490	12440	13
688	20230609	093700	29665830	12490	12460	12490	12440	6
689	20230609	093600	29591030	12440	12440	12440	12440	4
690	20230609	093500	29541270	12440	12450	12460	12440	78
691	20230609	093400	28570170	12450	12440	12450	12440	12
692	20230609	093300	28420790	12440	12440	12440	12440	3
693	20230609	093200	28383470	12440	12440	12440	12440	3
694	20230609	093100	28346150	12480	12430	12480	12430	129
695	20230609	093000	26741600	12430	12430	12430	12430	3
696	20230609	092900	26704310	12430	12430	12430	12430	3
697	20230609	092800	26667020	12430	12430	12430	12430	1
698	20230609	092700	26654590	12430	12430	12430	12430	2
699	20230609	092600	26629730	12430	12430	12430	12430	3
700	20230609	092500	26592440	12430	12440	12440	12430	2
701	20230609	092400	26567570	12440	12470	12470	12440	106
702	20230609	092300	25246160	12470	12470	12470	12470	162
703	20230609	092200	23226020	12530	12470	12530	12470	7
704	20230609	092100	23138490	12470	12470	12480	12470	24
705	20230609	092000	22839010	12470	12470	12470	12470	62
706	20230609	091900	22065870	12470	12470	12470	12470	2
707	20230609	091800	22040930	12470	12470	12470	12470	2
708	20230609	091700	22015990	12470	12470	12470	12470	2
709	20230609	091600	21991050	12470	12470	12470	12470	4
710	20230609	091500	21941170	12470	12470	12570	12470	12
711	20230609	091400	21790740	12470	12470	12470	12470	2
712	20230609	091300	21765800	12580	12450	12580	12410	626
713	20230609	091200	13968970	12440	12440	12440	12410	16
714	20230609	091100	13769970	12410	12410	12450	12410	311
715	20230609	091000	9902270	12410	12410	12410	12410	2
716	20230609	090900	9877450	12410	12450	12450	12410	163
717	20230609	090800	7848270	12470	12450	12470	12450	4
718	20230609	090700	7798440	12470	12480	12480	12460	52
719	20230609	090600	7149520	12500	12480	12500	12480	57
720	20230609	090500	6438050	12480	12500	12500	12480	129
721	20230609	090400	4826910	12490	12510	12510	12490	217
722	20230609	090300	2113710	12650	12650	12650	12650	0
723	20230609	090200	2113710	12650	12650	12650	12650	3
724	20230609	090100	2075760	12510	12700	12700	12510	82
725	20230609	090000	1045630	12570	12790	12790	12570	83