KissMeData/004380/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193300	426309920	12650	12650	12650	12650	188
3	20230615	193200	426309920	12650	12650	12650	12650	0
4	20230615	193100	426309920	12650	12650	12650	12650	0
5	20230615	193000	426309920	12650	12650	12650	12650	0
6	20230615	192900	426309920	12650	12650	12650	12650	0
7	20230615	192800	426309920	12650	12650	12650	12650	0
8	20230615	192700	426309920	12650	12650	12650	12650	0
9	20230615	192600	426309920	12650	12650	12650	12650	0
10	20230615	192500	426309920	12650	12650	12650	12650	0
11	20230615	192400	426309920	12650	12650	12650	12650	0
12	20230615	192300	426309920	12650	12650	12650	12650	0
13	20230615	192200	426309920	12650	12650	12650	12650	0
14	20230615	192100	426309920	12650	12650	12650	12650	0
15	20230615	192000	426309920	12650	12650	12650	12650	0
16	20230615	191900	426309920	12650	12650	12650	12650	0
17	20230615	191800	426309920	12650	12650	12650	12650	0
18	20230615	191700	426309920	12650	12650	12650	12650	0
19	20230615	191600	426309920	12650	12650	12650	12650	0
20	20230615	191500	426309920	12650	12650	12650	12650	0
21	20230615	191400	426309920	12650	12650	12650	12650	0
22	20230615	191300	426309920	12650	12650	12650	12650	0
23	20230615	191200	426309920	12650	12650	12650	12650	0
24	20230615	191100	426309920	12650	12650	12650	12650	0
25	20230615	191000	426309920	12650	12650	12650	12650	0
26	20230615	190900	426309920	12650	12650	12650	12650	0
27	20230615	190800	426309920	12650	12650	12650	12650	0
28	20230615	190700	426309920	12650	12650	12650	12650	0
29	20230615	190600	426309920	12650	12650	12650	12650	0
30	20230615	190500	426309920	12650	12650	12650	12650	0
31	20230615	190400	426309920	12650	12650	12650	12650	0
32	20230615	190300	426309920	12650	12650	12650	12650	188
33	20230615	190200	426309920	12650	12650	12650	12650	0
34	20230615	190100	426309920	12650	12650	12650	12650	0
35	20230615	190000	426309920	12650	12650	12650	12650	0
36	20230615	185900	426309920	12650	12650	12650	12650	0
37	20230615	185800	426309920	12650	12650	12650	12650	0
38	20230615	185700	426309920	12650	12650	12650	12650	0
39	20230615	185600	426309920	12650	12650	12650	12650	0
40	20230615	185500	426309920	12650	12650	12650	12650	0
41	20230615	185400	426309920	12650	12650	12650	12650	0
42	20230615	185300	426309920	12650	12650	12650	12650	0
43	20230615	185200	426309920	12650	12650	12650	12650	0
44	20230615	185100	426309920	12650	12650	12650	12650	0
45	20230615	185000	426309920	12650	12650	12650	12650	0
46	20230615	184900	426309920	12650	12650	12650	12650	0
47	20230615	184800	426309920	12650	12650	12650	12650	0
48	20230615	184700	426309920	12650	12650	12650	12650	0
49	20230615	184600	426309920	12650	12650	12650	12650	0
50	20230615	184500	426309920	12650	12650	12650	12650	0
51	20230615	184400	426309920	12650	12650	12650	12650	0
52	20230615	184300	426309920	12650	12650	12650	12650	0
53	20230615	184200	426309920	12650	12650	12650	12650	0
54	20230615	184100	426309920	12650	12650	12650	12650	0
55	20230615	184000	426309920	12650	12650	12650	12650	0
56	20230615	183900	426309920	12650	12650	12650	12650	0
57	20230615	183800	426309920	12650	12650	12650	12650	0
58	20230615	183700	426309920	12650	12650	12650	12650	0
59	20230615	183600	426309920	12650	12650	12650	12650	0
60	20230615	183500	426309920	12650	12650	12650	12650	0
61	20230615	183400	426309920	12650	12650	12650	12650	0
62	20230615	183300	426309920	12650	12650	12650	12650	188
63	20230615	183200	426309920	12650	12650	12650	12650	0
64	20230615	183100	426309920	12650	12650	12650	12650	0
65	20230615	183000	426309920	12650	12650	12650	12650	0
66	20230615	182900	426309920	12650	12650	12650	12650	0
67	20230615	182800	426309920	12650	12650	12650	12650	0
68	20230615	182700	426309920	12650	12650	12650	12650	0
69	20230615	182600	426309920	12650	12650	12650	12650	0
70	20230615	182500	426309920	12650	12650	12650	12650	0
71	20230615	182400	426309920	12650	12650	12650	12650	0
72	20230615	182300	426309920	12650	12650	12650	12650	0
73	20230615	182200	426309920	12650	12650	12650	12650	0
74	20230615	182100	426309920	12650	12650	12650	12650	0
75	20230615	182000	426309920	12650	12650	12650	12650	0
76	20230615	181900	426309920	12650	12650	12650	12650	0
77	20230615	181800	426309920	12650	12650	12650	12650	0
78	20230615	181700	426309920	12650	12650	12650	12650	0
79	20230615	181600	426309920	12650	12650	12650	12650	0
80	20230615	181500	426309920	12650	12650	12650	12650	0
81	20230615	181400	426309920	12650	12650	12650	12650	0
82	20230615	181300	426309920	12650	12650	12650	12650	0
83	20230615	181200	426309920	12650	12650	12650	12650	0
84	20230615	181100	426309920	12650	12650	12650	12650	0
85	20230615	181000	426309920	12650	12650	12650	12650	0
86	20230615	180900	426309920	12650	12650	12650	12650	0
87	20230615	180800	426309920	12650	12650	12650	12650	0
88	20230615	180700	426309920	12650	12650	12650	12650	0
89	20230615	180600	426309920	12650	12650	12650	12650	0
90	20230615	180500	426309920	12650	12650	12650	12650	0
91	20230615	180400	426309920	12650	12650	12650	12650	0
92	20230615	180300	426309920	12650	12650	12650	12650	188
93	20230615	180200	426309920	12650	12650	12650	12650	0
94	20230615	180100	426309920	12650	12650	12650	12650	0
95	20230615	180000	426309920	12650	12650	12650	12650	0
96	20230615	175900	426309920	12650	12650	12650	12650	0
97	20230615	175800	426309920	12650	12650	12650	12650	0
98	20230615	175700	426309920	12650	12650	12650	12650	0
99	20230615	175600	426309920	12650	12650	12650	12650	0
100	20230615	175500	426309920	12650	12650	12650	12650	0
101	20230615	175400	426309920	12650	12650	12650	12650	0
102	20230615	175300	426309920	12650	12650	12650	12650	0
103	20230615	175200	426309920	12650	12650	12650	12650	0
104	20230615	175100	426309920	12650	12650	12650	12650	0
105	20230615	175000	426309920	12650	12650	12650	12650	0
106	20230615	174900	426309920	12650	12650	12650	12650	0
107	20230615	174800	426309920	12650	12650	12650	12650	0
108	20230615	174700	426309920	12650	12650	12650	12650	0
109	20230615	174600	426309920	12650	12650	12650	12650	0
110	20230615	174500	426309920	12650	12650	12650	12650	0
111	20230615	174400	426309920	12650	12650	12650	12650	0
112	20230615	174300	426309920	12650	12650	12650	12650	0
113	20230615	174200	426309920	12650	12650	12650	12650	0
114	20230615	174100	426309920	12650	12650	12650	12650	0
115	20230615	174000	426309920	12650	12650	12650	12650	0
116	20230615	173900	426309920	12650	12650	12650	12650	0
117	20230615	173800	426309920	12650	12650	12650	12650	0
118	20230615	173700	426309920	12650	12650	12650	12650	0
119	20230615	173600	426309920	12650	12650	12650	12650	0
120	20230615	173500	426309920	12650	12650	12650	12650	0
121	20230615	173400	426309920	12650	12650	12650	12650	0
122	20230615	173300	426309920	12650	12650	12650	12650	188
123	20230615	173200	426309920	12650	12650	12650	12650	0
124	20230615	173100	426309920	12650	12650	12650	12650	0
125	20230615	173000	426309920	12650	12650	12650	12650	0
126	20230615	172900	426309920	12650	12650	12650	12650	0
127	20230615	172800	426309920	12650	12650	12650	12650	0
128	20230615	172700	426309920	12650	12650	12650	12650	0
129	20230615	172600	426309920	12650	12650	12650	12650	0
130	20230615	172500	426309920	12650	12650	12650	12650	0
131	20230615	172400	426309920	12650	12650	12650	12650	0
132	20230615	172300	426309920	12650	12650	12650	12650	0
133	20230615	172200	426309920	12650	12650	12650	12650	0
134	20230615	172100	426309920	12650	12650	12650	12650	0
135	20230615	172000	426309920	12650	12650	12650	12650	0
136	20230615	171900	426309920	12650	12650	12650	12650	0
137	20230615	171800	426309920	12650	12650	12650	12650	0
138	20230615	171700	426309920	12650	12650	12650	12650	0
139	20230615	171600	426309920	12650	12650	12650	12650	0
140	20230615	171500	426309920	12650	12650	12650	12650	0
141	20230615	171400	426309920	12650	12650	12650	12650	0
142	20230615	171300	426309920	12650	12650	12650	12650	0
143	20230615	171200	426309920	12650	12650	12650	12650	0
144	20230615	171100	426309920	12650	12650	12650	12650	0
145	20230615	171000	426309920	12650	12650	12650	12650	0
146	20230615	170900	426309920	12650	12650	12650	12650	0
147	20230615	170800	426309920	12650	12650	12650	12650	0
148	20230615	170700	426309920	12650	12650	12650	12650	0
149	20230615	170600	426309920	12650	12650	12650	12650	0
150	20230615	170500	426309920	12650	12650	12650	12650	0
151	20230615	170400	426309920	12650	12650	12650	12650	0
152	20230615	170300	426309920	12650	12650	12650	12650	188
153	20230615	170200	426309920	12650	12650	12650	12650	0
154	20230615	170100	426309920	12650	12650	12650	12650	0
155	20230615	170000	426309920	12650	12650	12650	12650	0
156	20230615	165900	426309920	12650	12650	12650	12650	0
157	20230615	165800	426309920	12650	12650	12650	12650	0
158	20230615	165700	426309920	12650	12650	12650	12650	0
159	20230615	165600	426309920	12650	12650	12650	12650	0
160	20230615	165500	426309920	12650	12650	12650	12650	0
161	20230615	165400	426309920	12650	12650	12650	12650	0
162	20230615	165300	426309920	12650	12650	12650	12650	0
163	20230615	165200	426309920	12650	12650	12650	12650	0
164	20230615	165100	426309920	12650	12650	12650	12650	0
165	20230615	165000	426309920	12650	12650	12650	12650	0
166	20230615	164900	426309920	12650	12650	12650	12650	0
167	20230615	164800	426309920	12650	12650	12650	12650	0
168	20230615	164700	426309920	12650	12650	12650	12650	0
169	20230615	164600	426309920	12650	12650	12650	12650	0
170	20230615	164500	426309920	12650	12650	12650	12650	0
171	20230615	164400	426309920	12650	12650	12650	12650	0
172	20230615	164300	426309920	12650	12650	12650	12650	0
173	20230615	164200	426309920	12650	12650	12650	12650	0
174	20230615	164100	426309920	12650	12650	12650	12650	0
175	20230615	164000	426309920	12650	12650	12650	12650	0
176	20230615	163900	426309920	12650	12650	12650	12650	0
177	20230615	163800	426309920	12650	12650	12650	12650	0
178	20230615	163700	426309920	12650	12650	12650	12650	0
179	20230615	163600	426309920	12650	12650	12650	12650	0
180	20230615	163500	426309920	12650	12650	12650	12650	0
181	20230615	163400	426309920	12650	12650	12650	12650	0
182	20230615	163300	426309920	12650	12650	12650	12650	188
183	20230615	163200	426309920	12650	12650	12650	12650	0
184	20230615	163100	426309920	12650	12650	12650	12650	0
185	20230615	163000	426309920	12650	12650	12650	12650	0
186	20230615	162900	426309920	12650	12650	12650	12650	0
187	20230615	162800	426309920	12650	12650	12650	12650	0
188	20230615	162700	426309920	12650	12650	12650	12650	0
189	20230615	162600	426309920	12650	12650	12650	12650	0
190	20230615	162500	426309920	12650	12650	12650	12650	0
191	20230615	162400	426309920	12650	12650	12650	12650	0
192	20230615	162300	426309920	12650	12650	12650	12650	0
193	20230615	162200	426309920	12650	12650	12650	12650	0
194	20230615	162100	426309920	12650	12650	12650	12650	0
195	20230615	162000	426309920	12650	12650	12650	12650	0
196	20230615	161900	426309920	12650	12650	12650	12650	0
197	20230615	161800	426309920	12650	12650	12650	12650	0
198	20230615	161700	426309920	12650	12650	12650	12650	0
199	20230615	161600	426309920	12650	12650	12650	12650	0
200	20230615	161500	426309920	12650	12650	12650	12650	0
201	20230615	161400	426309920	12650	12650	12650	12650	0
202	20230615	161300	426309920	12650	12650	12650	12650	0
203	20230615	161200	426309920	12650	12650	12650	12650	0
204	20230615	161100	426309920	12650	12650	12650	12650	0
205	20230615	161000	426309920	12650	12650	12650	12650	0
206	20230615	160900	426309920	12650	12650	12650	12650	0
207	20230615	160800	426309920	12650	12650	12650	12650	0
208	20230615	160700	426309920	12650	12650	12650	12650	0
209	20230615	160600	426309920	12650	12650	12650	12650	0
210	20230615	160500	426309920	12650	12650	12650	12650	0
211	20230615	160400	426309920	12650	12650	12650	12650	0
212	20230615	160300	426309920	12650	12650	12650	12650	188
213	20230615	160200	426309920	12650	12650	12650	12650	0
214	20230615	160100	426309920	12650	12650	12650	12650	0
215	20230615	160000	426309920	12650	12650	12650	12650	0
216	20230615	155900	426309920	12650	12650	12650	12650	0
217	20230615	155800	426309920	12650	12650	12650	12650	0
218	20230615	155700	426309920	12650	12650	12650	12650	0
219	20230615	155600	426309920	12650	12650	12650	12650	0
220	20230615	155500	426309920	12650	12650	12650	12650	0
221	20230615	155400	426309920	12650	12650	12650	12650	0
222	20230615	155300	426309920	12650	12650	12650	12650	0
223	20230615	155200	426309920	12650	12650	12650	12650	0
224	20230615	155100	426309920	12650	12650	12650	12650	0
225	20230615	155000	426309920	12650	12650	12650	12650	0
226	20230615	154900	426309920	12650	12650	12650	12650	0
227	20230615	154800	426309920	12650	12650	12650	12650	0
228	20230615	154700	426309920	12650	12650	12650	12650	0
229	20230615	154600	426309920	12650	12650	12650	12650	0
230	20230615	154500	426309920	12650	12650	12650	12650	0
231	20230615	154400	426309920	12650	12650	12650	12650	0
232	20230615	154300	426309920	12650	12650	12650	12650	0
233	20230615	154200	426309920	12650	12650	12650	12650	0
234	20230615	154100	426309920	12650	12650	12650	12650	0
235	20230615	154000	426309920	12650	12650	12650	12650	0
236	20230615	153900	426309920	12650	12650	12650	12650	0
237	20230615	153800	426309920	12650	12650	12650	12650	0
238	20230615	153700	426309920	12650	12650	12650	12650	0
239	20230615	153600	426309920	12650	12650	12650	12650	0
240	20230615	153500	426309920	12650	12650	12650	12650	0
241	20230615	153400	426309920	12650	12650	12650	12650	0
242	20230615	153300	426309920	12650	12650	12650	12650	188
243	20230615	153200	426309920	12650	12650	12650	12650	0
244	20230615	153100	426309920	12650	12650	12650	12650	0
245	20230615	153000	426309920	12650	12650	12650	12650	188
246	20230615	152900	423931720	12640	12640	12640	12640	0
247	20230615	152800	423931720	12640	12640	12640	12640	0
248	20230615	152700	423931720	12640	12640	12640	12640	0
249	20230615	152600	423931720	12640	12640	12640	12640	0
250	20230615	152500	423931720	12640	12640	12640	12640	0
251	20230615	152400	423931720	12640	12640	12640	12640	0
252	20230615	152300	423931720	12640	12640	12640	12640	0
253	20230615	152200	423931720	12640	12640	12640	12640	0
254	20230615	152100	423931720	12640	12640	12640	12640	0
255	20230615	152000	423931720	12640	12640	12640	12640	0
256	20230615	151900	423931720	12640	12650	12650	12640	21
257	20230615	151800	423666170	12610	12610	12640	12610	875
258	20230615	151700	412623050	12610	12610	12610	12610	0
259	20230615	151600	412623050	12610	12590	12610	12570	439
260	20230615	151500	407104170	12580	12580	12580	12580	6
261	20230615	151400	407028690	12580	12580	12580	12580	0
262	20230615	151300	407028690	12580	12580	12580	12580	0
263	20230615	151200	407028690	12580	12580	12580	12580	5
264	20230615	151100	406965790	12580	12580	12580	12580	40
265	20230615	151000	406462590	12580	12580	12580	12580	3
266	20230615	150900	406424850	12640	12640	12640	12640	0
267	20230615	150800	406424850	12640	12580	12640	12580	7
268	20230615	150700	406336690	12580	12590	12590	12580	3
269	20230615	150600	406298940	12580	12580	12580	12580	0
270	20230615	150500	406298940	12580	12580	12580	12580	0
271	20230615	150400	406298940	12580	12580	12580	12580	5
272	20230615	150300	406236040	12580	12580	12580	12580	2
273	20230615	150200	406210880	12590	12600	12600	12590	156
274	20230615	150100	404246750	12600	12600	12600	12600	50
275	20230615	150000	403616750	12600	12600	12600	12590	154
276	20230615	145900	401676370	12600	12600	12600	12590	201
277	20230615	145800	399143780	12600	12600	12600	12600	70
278	20230615	145700	398261780	12590	12590	12590	12590	0
279	20230615	145600	398261780	12590	12590	12590	12590	205
280	20230615	145500	395680830	12590	12600	12600	12590	203
281	20230615	145400	393123060	12610	12610	12610	12610	0
282	20230615	145300	393123060	12610	12610	12610	12610	200
283	20230615	145200	390601060	12610	12620	12620	12610	204
284	20230615	145100	388028340	12620	12610	12620	12610	32
285	20230615	145000	387624800	12660	12660	12660	12660	10
286	20230615	144900	387498200	12610	12610	12610	12610	3
287	20230615	144800	387460370	12610	12610	12610	12610	6
288	20230615	144700	387384710	12650	12650	12650	12650	62
289	20230615	144600	386600410	12650	12650	12650	12650	8
290	20230615	144500	386499210	12610	12610	12610	12610	82
291	20230615	144400	385465190	12610	12630	12650	12610	356
292	20230615	144300	380964230	12610	12610	12610	12610	0
293	20230615	144200	380964230	12610	12610	12610	12610	0
294	20230615	144100	380964230	12610	12610	12610	12610	0
295	20230615	144000	380964230	12610	12620	12620	12610	57
296	20230615	143900	380244960	12610	12610	12610	12610	0
297	20230615	143800	380244960	12610	12600	12610	12590	160
298	20230615	143700	378227490	12600	12600	12600	12600	12
299	20230615	143600	378076290	12600	12600	12600	12600	26
300	20230615	143500	377748690	12610	12610	12610	12610	2
301	20230615	143400	377723470	12600	12600	12600	12600	0
302	20230615	143300	377723470	12600	12600	12600	12600	8
303	20230615	143200	377622670	12600	12590	12600	12590	32
304	20230615	143100	377219690	12590	12590	12590	12590	0
305	20230615	143000	377219690	12590	12590	12590	12590	0
306	20230615	142900	377219690	12590	12590	12590	12590	0
307	20230615	142800	377219690	12590	12590	12590	12590	5
308	20230615	142700	377156740	12600	12600	12600	12600	0
309	20230615	142600	377156740	12600	12600	12600	12600	2
310	20230615	142500	377131540	12600	12600	12600	12600	1
311	20230615	142400	377118940	12590	12600	12600	12590	315
312	20230615	142300	373152800	12610	12610	12610	12610	0
313	20230615	142200	373152800	12610	12610	12610	12610	5
314	20230615	142100	373089750	12600	12600	12600	12600	0
315	20230615	142000	373089750	12600	12600	12600	12600	6
316	20230615	141900	373014150	12600	12600	12600	12600	0
317	20230615	141800	373014150	12600	12600	12600	12600	0
318	20230615	141700	373014150	12600	12600	12600	12600	36
319	20230615	141600	372560550	12600	12600	12600	12600	8
320	20230615	141500	372459750	12600	12590	12600	12590	102
321	20230615	141400	371174750	12550	12550	12550	12550	0
322	20230615	141300	371174750	12550	12550	12550	12550	0
323	20230615	141200	371174750	12550	12570	12570	12550	414
324	20230615	141100	365970840	12570	12580	12580	12570	471
325	20230615	141000	360048460	12580	12580	12580	12580	3
326	20230615	140900	360010720	12580	12580	12580	12580	0
327	20230615	140800	360010720	12580	12580	12580	12580	8
328	20230615	140700	359910080	12580	12580	12580	12580	0
329	20230615	140600	359910080	12580	12580	12580	12580	0
330	20230615	140500	359910080	12580	12580	12580	12580	0
331	20230615	140400	359910080	12580	12580	12580	12580	3
332	20230615	140300	359872340	12580	12580	12580	12580	0
333	20230615	140200	359872340	12580	12580	12580	12580	0
334	20230615	140100	359872340	12580	12580	12580	12580	4
335	20230615	140000	359822020	12580	12580	12580	12580	3
336	20230615	135900	359784280	12610	12610	12610	12610	0
337	20230615	135800	359784280	12610	12610	12610	12610	4
338	20230615	135700	359733840	12580	12580	12580	12580	4
339	20230615	135600	359683520	12580	12590	12610	12580	102
340	20230615	135500	358397960	12570	12570	12570	12570	0
341	20230615	135400	358397960	12570	12570	12570	12570	0
342	20230615	135300	358397960	12570	12570	12570	12570	5
343	20230615	135200	358335110	12570	12590	12590	12570	13
344	20230615	135100	358171470	12590	12590	12590	12590	0
345	20230615	135000	358171470	12590	12590	12590	12590	0
346	20230615	134900	358171470	12590	12570	12590	12570	3
347	20230615	134800	358133740	12570	12570	12570	12570	2
348	20230615	134700	358108600	12550	12550	12550	12550	0
349	20230615	134600	358108600	12550	12550	12550	12550	0
350	20230615	134500	358108600	12550	12550	12550	12550	8
351	20230615	134400	358008200	12550	12550	12550	12550	0
352	20230615	134300	358008200	12550	12550	12550	12550	0
353	20230615	134200	358008200	12550	12550	12550	12550	0
354	20230615	134100	358008200	12550	12560	12560	12550	639
355	20230615	134000	349986810	12560	12560	12560	12560	0
356	20230615	133900	349986810	12560	12560	12560	12560	0
357	20230615	133800	349986810	12560	12580	12580	12560	1037
358	20230615	133700	336942070	12580	12570	12580	12570	12
359	20230615	133600	336791190	12580	12580	12580	12580	0
360	20230615	133500	336791190	12580	12580	12580	12580	34
361	20230615	133400	336363470	12590	12590	12590	12590	20
362	20230615	133300	336111670	12590	12600	12600	12590	4
363	20230615	133200	336061300	12610	12610	12610	12610	2
364	20230615	133100	336036080	12590	12590	12590	12590	0
365	20230615	133000	336036080	12590	12590	12590	12590	0
366	20230615	132900	336036080	12590	12590	12590	12590	8
367	20230615	132800	335935360	12600	12600	12600	12600	2
368	20230615	132700	335910160	12590	12590	12590	12590	0
369	20230615	132600	335910160	12590	12590	12590	12590	1
370	20230615	132500	335897570	12590	12590	12590	12590	47
371	20230615	132400	335305840	12590	12590	12590	12590	1
372	20230615	132300	335293250	12600	12600	12600	12600	10
373	20230615	132200	335167250	12600	12600	12600	12600	6
374	20230615	132100	335091650	12600	12600	12600	12600	9
375	20230615	132000	334978250	12600	12600	12600	12600	0
376	20230615	131900	334978250	12600	12600	12600	12600	3
377	20230615	131800	334940450	12600	12600	12600	12600	1
378	20230615	131700	334927850	12590	12600	12600	12590	5
379	20230615	131600	334864880	12600	12600	12600	12600	0
380	20230615	131500	334864880	12600	12600	12600	12600	0
381	20230615	131400	334864880	12600	12600	12600	12600	0
382	20230615	131300	334864880	12600	12600	12600	12600	15
383	20230615	131200	334675880	12600	12600	12600	12600	0
384	20230615	131100	334675880	12600	12600	12600	12600	0
385	20230615	131000	334675880	12600	12600	12600	12600	0
386	20230615	130900	334675880	12600	12600	12600	12600	4
387	20230615	130800	334625480	12600	12600	12600	12600	0
388	20230615	130700	334625480	12600	12600	12600	12600	0
389	20230615	130600	334625480	12600	12600	12600	12600	0
390	20230615	130500	334625480	12600	12600	12630	12600	8
391	20230615	130400	334524650	12630	12630	12630	12630	4
392	20230615	130300	334474130	12600	12600	12600	12600	50
393	20230615	130200	333844130	12600	12600	12600	12600	20
394	20230615	130100	333592130	12600	12630	12630	12600	55
395	20230615	130000	332897620	12630	12630	12630	12630	1
396	20230615	125900	332884990	12590	12590	12590	12590	0
397	20230615	125800	332884990	12590	12590	12590	12590	0
398	20230615	125700	332884990	12590	12600	12630	12590	68
399	20230615	125600	332027460	12600	12620	12620	12600	137
400	20230615	125500	330301090	12600	12600	12600	12600	11
401	20230615	125400	330162490	12600	12600	12600	12600	0
402	20230615	125300	330162490	12600	12600	12600	12600	3
403	20230615	125200	330124690	12590	12590	12590	12590	0
404	20230615	125100	330124690	12590	12590	12590	12590	0
405	20230615	125000	330124690	12590	12590	12590	12590	0
406	20230615	124900	330124690	12590	12590	12590	12590	8
407	20230615	124800	330023970	12590	12590	12590	12590	0
408	20230615	124700	330023970	12590	12590	12590	12590	0
409	20230615	124600	330023970	12590	12590	12590	12590	2
410	20230615	124500	329998790	12590	12620	12620	12590	2
411	20230615	124400	329973580	12590	12590	12590	12590	0
412	20230615	124300	329973580	12590	12590	12590	12590	0
413	20230615	124200	329973580	12590	12590	12590	12590	4
414	20230615	124100	329923220	12590	12590	12590	12590	3
415	20230615	124000	329885450	12590	12590	12590	12590	0
416	20230615	123900	329885450	12590	12590	12590	12590	0
417	20230615	123800	329885450	12590	12590	12590	12590	5
418	20230615	123700	329822500	12610	12610	12610	12610	0
419	20230615	123600	329822500	12610	12600	12610	12600	117
420	20230615	123500	328348070	12590	12590	12590	12590	10
421	20230615	123400	328222170	12590	12570	12590	12570	10
422	20230615	123300	328096430	12590	12590	12590	12590	44
423	20230615	123200	327542470	12580	12580	12580	12580	134
424	20230615	123100	325856750	12580	12580	12580	12580	44
425	20230615	123000	325303230	12580	12590	12600	12580	389
426	20230615	122900	320405550	12590	12590	12590	12590	1
427	20230615	122800	320392960	12590	12580	12590	12580	196
428	20230615	122700	317926020	12530	12530	12530	12530	0
429	20230615	122600	317926020	12530	12550	12550	12530	25
430	20230615	122500	317612750	12550	12550	12550	12550	1
431	20230615	122400	317600200	12500	12500	12500	12500	0
432	20230615	122300	317600200	12500	12550	12550	12500	497
433	20230615	122200	311375040	12550	12550	12550	12550	6
434	20230615	122100	311299740	12540	12540	12540	12540	0
435	20230615	122000	311299740	12540	12550	12550	12540	10
436	20230615	121900	311174330	12540	12540	12540	12540	0
437	20230615	121800	311174330	12540	12540	12540	12540	8
438	20230615	121700	311074010	12540	12540	12540	12540	0
439	20230615	121600	311074010	12540	12540	12540	12540	8
440	20230615	121500	310973690	12540	12540	12540	12540	0
441	20230615	121400	310973690	12540	12540	12540	12540	11
442	20230615	121300	310835750	12580	12590	12590	12580	47
443	20230615	121200	310244040	12590	12590	12590	12590	0
444	20230615	121100	310244040	12590	12580	12590	12580	246
445	20230615	121000	307148010	12580	12540	12590	12540	39
446	20230615	120900	306657650	12530	12530	12530	12530	0
447	20230615	120800	306657650	12530	12530	12530	12530	0
448	20230615	120700	306657650	12530	12530	12530	12530	0
449	20230615	120600	306657650	12530	12530	12530	12530	3
450	20230615	120500	306620060	12540	12550	12550	12540	73
451	20230615	120400	305704290	12540	12540	12540	12540	73
452	20230615	120300	304788870	12540	12540	12540	12540	140
453	20230615	120200	303033270	12530	12530	12530	12530	6
454	20230615	120100	302958090	12530	12530	12530	12530	66
455	20230615	120000	302131110	12520	12520	12530	12520	32
456	20230615	115900	301730250	12520	12520	12530	12520	33
457	20230615	115800	301317080	12520	12520	12530	12520	29
458	20230615	115700	300953930	12520	12530	12590	12520	101
459	20230615	115600	299682590	12520	12520	12530	12520	26
460	20230615	115500	299357060	12520	12520	12530	12520	14
461	20230615	115400	299181720	12520	12520	12530	12520	19
462	20230615	115300	298943810	12520	12540	12540	12520	152
463	20230615	115200	297039760	12530	12550	12550	12530	20
464	20230615	115100	296789080	12550	12550	12550	12550	8
465	20230615	115000	296688680	12550	12550	12580	12550	37
466	20230615	114900	296224120	12550	12560	12580	12550	14
467	20230615	114800	296048350	12550	12530	12550	12530	20
468	20230615	114700	295797500	12580	12530	12580	12530	17
469	20230615	114600	295584080	12530	12520	12530	12520	21
470	20230615	114500	295321060	12550	12530	12550	12520	19
471	20230615	114400	295082920	12510	12530	12600	12510	105
472	20230615	114300	293761550	12500	12510	12530	12500	9
473	20230615	114200	293648960	12500	12500	12500	12500	12
474	20230615	114100	293498960	12540	12520	12540	12500	27
475	20230615	114000	293161250	12510	12500	12510	12500	12
476	20230615	113900	293011180	12500	12500	12510	12500	117
477	20230615	113800	291548580	12500	12510	12510	12500	16
478	20230615	113700	291348560	12510	12510	12510	12510	7
479	20230615	113600	291260990	12560	12500	12560	12500	19
480	20230615	113500	291023290	12500	12490	12560	12490	18
481	20230615	113400	290798060	12490	12500	12500	12490	1509
482	20230615	113300	271935700	12500	12510	12510	12500	137
483	20230615	113200	270223160	12500	12500	12510	12500	22
484	20230615	113100	269948100	12500	12500	12520	12500	27
485	20230615	113000	269610440	12500	12530	12530	12500	18
486	20230615	112900	269385210	12530	12540	12540	12530	17
487	20230615	112800	269172100	12540	12590	12590	12540	12
488	20230615	112700	269021110	12550	12510	12590	12500	103
489	20230615	112600	267729700	12510	12520	12520	12500	18
490	20230615	112500	267504540	12520	12500	12520	12500	17
491	20230615	112400	267291840	12500	12500	12500	12500	23
492	20230615	112300	267004340	12500	12490	12500	12490	34
493	20230615	112200	266579610	12490	12490	12550	12490	14
494	20230615	112100	266404250	12490	12480	12490	12480	18
495	20230615	112000	266179560	12480	12460	12480	12460	19
496	20230615	111900	265942480	12460	12490	12540	12460	96
497	20230615	111800	264745050	12490	12470	12490	12470	12
498	20230615	111700	264595270	12490	12490	12490	12460	250
499	20230615	111600	261473110	12480	12460	12480	12460	13
500	20230615	111500	261310970	12480	12460	12480	12450	290
501	20230615	111400	257697590	12460	12450	12480	12450	169
502	20230615	111300	255590660	12450	12480	12480	12450	896
503	20230615	111200	244414280	12490	12510	12510	12490	2867
504	20230615	111100	208570870	12510	12510	12520	12510	430
505	20230615	111000	203191490	12520	12520	12520	12520	532
506	20230615	110900	196530850	12520	12520	12520	12520	13
507	20230615	110800	196368090	12520	12520	12520	12510	127
508	20230615	110700	194778880	12520	12520	12520	12520	614
509	20230615	110600	187091600	12520	12530	12530	12520	301
510	20230615	110500	183320090	12530	12530	12530	12530	6
511	20230615	110400	183244910	12570	12530	12570	12530	34
512	20230615	110300	182818850	12520	12530	12630	12520	66
513	20230615	110200	181991540	12530	12530	12540	12530	60
514	20230615	110100	181239410	12530	12530	12530	12530	18
515	20230615	110000	181013870	12540	12540	12550	12540	159
516	20230615	105900	179020000	12540	12540	12540	12530	37
517	20230615	105800	178556040	12540	12550	12550	12540	422
518	20230615	105700	173262440	12550	12550	12560	12550	19
519	20230615	105600	173023980	12550	12550	12550	12550	10
520	20230615	105500	172898480	12550	12550	12550	12550	10
521	20230615	105400	172772980	12550	12540	12550	12540	170
522	20230615	105300	170639600	12540	12560	12570	12540	388
523	20230615	105200	165770200	12560	12570	12570	12560	314
524	20230615	105100	161826350	12560	12570	12570	12560	394
525	20230615	105000	156875550	12570	12590	12590	12570	547
526	20230615	104900	149991870	12600	12590	12600	12590	66
527	20230615	104800	149160430	12590	12590	12600	12590	49
528	20230615	104700	148543410	12590	12600	12620	12590	139
529	20230615	104600	146793230	12600	12590	12600	12590	125
530	20230615	104500	145219420	12590	12610	12610	12590	1470
531	20230615	104400	126700410	12610	12600	12610	12600	8
532	20230615	104300	126599570	12600	12600	12610	12600	38
533	20230615	104200	126120660	12600	12600	12610	12600	111
534	20230615	104100	124721660	12600	12600	12600	12600	3
535	20230615	104000	124683860	12600	12640	12670	12600	15
536	20230615	103900	124494380	12650	12610	12650	12600	41
537	20230615	103800	123977490	12610	12610	12610	12610	8
538	20230615	103700	123876610	12610	12610	12610	12600	134
539	20230615	103600	122187040	12630	12610	12650	12610	32
540	20230615	103500	121783170	12600	12600	12600	12600	22
541	20230615	103400	121505970	12590	12590	12590	12590	6
542	20230615	103300	121430430	12690	12580	12690	12580	53
543	20230615	103200	120760880	12590	12580	12590	12580	242
544	20230615	103100	117714220	12580	12580	12590	12570	132
545	20230615	103000	116053620	12580	12580	12580	12580	32
546	20230615	102900	115651060	12580	12580	12580	12580	16
547	20230615	102800	115449780	12590	12590	12590	12580	329
548	20230615	102700	111310820	12590	12600	12610	12590	25
549	20230615	102600	110995850	12620	12600	12620	12600	315
550	20230615	102500	107026690	12600	12600	12630	12600	20
551	20230615	102400	106774520	12600	12600	12600	12600	10
552	20230615	102300	106648520	12600	12610	12640	12600	111
553	20230615	102200	105249700	12620	12620	12640	12610	268
554	20230615	102100	101870030	12620	12630	12640	12610	640
555	20230615	102000	93790370	12630	12630	12630	12630	23
556	20230615	101900	93499880	12630	12650	12650	12630	147
557	20230615	101800	91642220	12650	12660	12660	12650	1262
558	20230615	101700	75673850	12670	12680	12680	12670	356
559	20230615	101600	71162090	12680	12680	12680	12680	16
560	20230615	101500	70959210	12680	12690	12690	12680	17
561	20230615	101400	70743560	12690	12690	12690	12690	16
562	20230615	101300	70540520	12680	12680	12680	12680	44
563	20230615	101200	69982600	12680	12690	12690	12680	18
564	20230615	101100	69754350	12690	12690	12690	12690	6
565	20230615	101000	69678210	12690	12690	12700	12690	33
566	20230615	100900	69259400	12690	12700	12710	12690	24
567	20230615	100800	68954650	12700	12690	12700	12690	85
568	20230615	100700	67875250	12690	12690	12690	12690	10
569	20230615	100600	67748350	12690	12690	12700	12690	29
570	20230615	100500	67380240	12690	12690	12690	12690	15
571	20230615	100400	67189890	12690	12700	12700	12690	29
572	20230615	100300	66821640	12710	12700	12710	12700	16
573	20230615	100200	66618430	12700	12690	12700	12690	36
574	20230615	100100	66161500	12690	12690	12690	12690	27
575	20230615	100000	65818870	12700	12700	12710	12690	30
576	20230615	095900	65438120	12700	12700	12700	12700	80
577	20230615	095800	64422120	12700	12700	12700	12700	18
578	20230615	095700	64193520	12700	12710	12710	12700	138
579	20230615	095600	62440830	12700	12710	12710	12700	35
580	20230615	095500	61996270	12710	12710	12710	12710	19
581	20230615	095400	61754780	12720	12710	12720	12710	15
582	20230615	095300	61564080	12710	12700	12710	12700	58
583	20230615	095200	60826940	12700	12710	12710	12700	117
584	20230615	095100	59339990	12710	12710	12710	12710	16
585	20230615	095000	59136630	12720	12720	12720	12720	89
586	20230615	094900	58004550	12720	12720	12720	12720	12
587	20230615	094800	57851910	12720	12720	12720	12720	107
588	20230615	094700	56490870	12720	12730	12730	12720	19
589	20230615	094600	56249080	12730	12720	12730	12720	72
590	20230615	094500	55332540	12720	12710	12720	12710	48
591	20230615	094400	54722120	12710	12710	12710	12710	13
592	20230615	094300	54556890	12710	12710	12710	12710	7
593	20230615	094200	54467920	12790	12700	12830	12700	35
594	20230615	094100	54021260	12700	12700	12810	12690	179
595	20230615	094000	51736970	12690	12690	12700	12690	28
596	20230615	093900	51381610	12700	12710	12710	12700	290
597	20230615	093800	47698080	12710	12710	12720	12710	15
598	20230615	093700	47507310	12720	12710	12720	12710	13
599	20230615	093600	47342010	12710	12720	12720	12710	49
600	20230615	093500	46719190	12720	12720	12720	12710	67
601	20230615	093400	45867250	12710	12710	12710	12710	313
602	20230615	093300	41889020	12710	12720	12720	12710	54
603	20230615	093200	41202590	12720	12720	12720	12720	17
604	20230615	093100	40986350	12720	12720	12740	12720	316
605	20230615	093000	36966620	12720	12710	12730	12710	30
606	20230615	092900	36585140	12710	12700	12720	12700	22
607	20230615	092800	36305450	12700	12700	12720	12700	23
608	20230615	092700	36013310	12710	12690	12710	12690	19
609	20230615	092600	35771960	12690	12700	12710	12690	73
610	20230615	092500	34844360	12700	12710	12710	12700	289
611	20230615	092400	31173860	12710	12720	12720	12710	41
612	20230615	092300	30652740	12710	12720	12720	12710	26
613	20230615	092200	30322110	12720	12720	12720	12720	24
614	20230615	092100	30016830	12720	12710	12720	12710	44
615	20230615	092000	29457300	12710	12710	12720	12710	29
616	20230615	091900	29088580	12770	12720	12770	12720	49
617	20230615	091800	28464210	12730	12710	12730	12710	46
618	20230615	091700	27879060	12710	12710	12710	12710	1
619	20230615	091600	27866350	12730	12710	12730	12710	24
620	20230615	091500	27561150	12710	12710	12710	12710	7
621	20230615	091400	27472180	12730	12740	12770	12730	157
622	20230615	091300	25472370	12740	12700	12740	12700	197
623	20230615	091200	22965680	12690	12700	12710	12690	23
624	20230615	091100	22673600	12690	12680	12700	12680	30
625	20230615	091000	22292900	12680	12680	12700	12680	24
626	20230615	090900	21988520	12690	12680	12690	12680	12
627	20230615	090800	21836340	12680	12680	12680	12680	238
628	20230615	090700	18818500	12680	12690	12710	12680	42
629	20230615	090600	18285380	12690	12690	12690	12690	7
630	20230615	090500	18196550	12690	12680	12720	12670	321
631	20230615	090400	14118890	12680	12660	12680	12660	22
632	20230615	090300	13840160	12660	12660	12660	12660	26
633	20230615	090200	13511000	12660	12650	12660	12650	208
634	20230615	090100	10878740	12650	12660	12680	12650	402
635	20230615	090000	5781560	12680	12650	12680	12650	457