KissMeData/029530/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203500	296101600	36300	36300	36300	36300	67
3	20230613	203400	296101600	36300	36300	36300	36300	0
4	20230613	203300	296101600	36300	36300	36300	36300	0
5	20230613	203200	296101600	36300	36300	36300	36300	0
6	20230613	203100	296101600	36300	36300	36300	36300	0
7	20230613	203000	296101600	36300	36300	36300	36300	0
8	20230613	202900	296101600	36300	36300	36300	36300	0
9	20230613	202800	296101600	36300	36300	36300	36300	0
10	20230613	202700	296101600	36300	36300	36300	36300	0
11	20230613	202600	296101600	36300	36300	36300	36300	0
12	20230613	202500	296101600	36300	36300	36300	36300	0
13	20230613	202400	296101600	36300	36300	36300	36300	0
14	20230613	202300	296101600	36300	36300	36300	36300	0
15	20230613	202200	296101600	36300	36300	36300	36300	0
16	20230613	202100	296101600	36300	36300	36300	36300	0
17	20230613	202000	296101600	36300	36300	36300	36300	0
18	20230613	201900	296101600	36300	36300	36300	36300	0
19	20230613	201800	296101600	36300	36300	36300	36300	0
20	20230613	201700	296101600	36300	36300	36300	36300	0
21	20230613	201600	296101600	36300	36300	36300	36300	0
22	20230613	201500	296101600	36300	36300	36300	36300	0
23	20230613	201400	296101600	36300	36300	36300	36300	0
24	20230613	201300	296101600	36300	36300	36300	36300	0
25	20230613	201200	296101600	36300	36300	36300	36300	0
26	20230613	201100	296101600	36300	36300	36300	36300	0
27	20230613	201000	296101600	36300	36300	36300	36300	0
28	20230613	200900	296101600	36300	36300	36300	36300	0
29	20230613	200800	296101600	36300	36300	36300	36300	0
30	20230613	200700	296101600	36300	36300	36300	36300	0
31	20230613	200600	296101600	36300	36300	36300	36300	0
32	20230613	200500	296101600	36300	36300	36300	36300	67
33	20230613	200400	296101600	36300	36300	36300	36300	0
34	20230613	200300	296101600	36300	36300	36300	36300	0
35	20230613	200200	296101600	36300	36300	36300	36300	0
36	20230613	200100	296101600	36300	36300	36300	36300	0
37	20230613	200000	296101600	36300	36300	36300	36300	0
38	20230613	195900	296101600	36300	36300	36300	36300	0
39	20230613	195800	296101600	36300	36300	36300	36300	0
40	20230613	195700	296101600	36300	36300	36300	36300	0
41	20230613	195600	296101600	36300	36300	36300	36300	0
42	20230613	195500	296101600	36300	36300	36300	36300	0
43	20230613	195400	296101600	36300	36300	36300	36300	0
44	20230613	195300	296101600	36300	36300	36300	36300	0
45	20230613	195200	296101600	36300	36300	36300	36300	0
46	20230613	195100	296101600	36300	36300	36300	36300	0
47	20230613	195000	296101600	36300	36300	36300	36300	0
48	20230613	194900	296101600	36300	36300	36300	36300	0
49	20230613	194800	296101600	36300	36300	36300	36300	0
50	20230613	194700	296101600	36300	36300	36300	36300	0
51	20230613	194600	296101600	36300	36300	36300	36300	0
52	20230613	194500	296101600	36300	36300	36300	36300	0
53	20230613	194400	296101600	36300	36300	36300	36300	0
54	20230613	194300	296101600	36300	36300	36300	36300	0
55	20230613	194200	296101600	36300	36300	36300	36300	0
56	20230613	194100	296101600	36300	36300	36300	36300	0
57	20230613	194000	296101600	36300	36300	36300	36300	0
58	20230613	193900	296101600	36300	36300	36300	36300	0
59	20230613	193800	296101600	36300	36300	36300	36300	0
60	20230613	193700	296101600	36300	36300	36300	36300	0
61	20230613	193600	296101600	36300	36300	36300	36300	0
62	20230613	193500	296101600	36300	36300	36300	36300	67
63	20230613	193400	296101600	36300	36300	36300	36300	0
64	20230613	193300	296101600	36300	36300	36300	36300	0
65	20230613	193200	296101600	36300	36300	36300	36300	0
66	20230613	193100	296101600	36300	36300	36300	36300	0
67	20230613	193000	296101600	36300	36300	36300	36300	0
68	20230613	192900	296101600	36300	36300	36300	36300	0
69	20230613	192800	296101600	36300	36300	36300	36300	0
70	20230613	192700	296101600	36300	36300	36300	36300	0
71	20230613	192600	296101600	36300	36300	36300	36300	0
72	20230613	192500	296101600	36300	36300	36300	36300	0
73	20230613	192400	296101600	36300	36300	36300	36300	0
74	20230613	192300	296101600	36300	36300	36300	36300	0
75	20230613	192200	296101600	36300	36300	36300	36300	0
76	20230613	192100	296101600	36300	36300	36300	36300	0
77	20230613	192000	296101600	36300	36300	36300	36300	0
78	20230613	191900	296101600	36300	36300	36300	36300	0
79	20230613	191800	296101600	36300	36300	36300	36300	0
80	20230613	191700	296101600	36300	36300	36300	36300	0
81	20230613	191600	296101600	36300	36300	36300	36300	0
82	20230613	191500	296101600	36300	36300	36300	36300	0
83	20230613	191400	296101600	36300	36300	36300	36300	0
84	20230613	191300	296101600	36300	36300	36300	36300	0
85	20230613	191200	296101600	36300	36300	36300	36300	0
86	20230613	191100	296101600	36300	36300	36300	36300	0
87	20230613	191000	296101600	36300	36300	36300	36300	0
88	20230613	190900	296101600	36300	36300	36300	36300	0
89	20230613	190800	296101600	36300	36300	36300	36300	0
90	20230613	190700	296101600	36300	36300	36300	36300	0
91	20230613	190600	296101600	36300	36300	36300	36300	0
92	20230613	190500	296101600	36300	36300	36300	36300	67
93	20230613	190400	296101600	36300	36300	36300	36300	0
94	20230613	190300	296101600	36300	36300	36300	36300	0
95	20230613	190200	296101600	36300	36300	36300	36300	0
96	20230613	190100	296101600	36300	36300	36300	36300	0
97	20230613	190000	296101600	36300	36300	36300	36300	0
98	20230613	185900	296101600	36300	36300	36300	36300	0
99	20230613	185800	296101600	36300	36300	36300	36300	0
100	20230613	185700	296101600	36300	36300	36300	36300	0
101	20230613	185600	296101600	36300	36300	36300	36300	0
102	20230613	185500	296101600	36300	36300	36300	36300	0
103	20230613	185400	296101600	36300	36300	36300	36300	0
104	20230613	185300	296101600	36300	36300	36300	36300	0
105	20230613	185200	296101600	36300	36300	36300	36300	0
106	20230613	185100	296101600	36300	36300	36300	36300	0
107	20230613	185000	296101600	36300	36300	36300	36300	0
108	20230613	184900	296101600	36300	36300	36300	36300	0
109	20230613	184800	296101600	36300	36300	36300	36300	0
110	20230613	184700	296101600	36300	36300	36300	36300	0
111	20230613	184600	296101600	36300	36300	36300	36300	0
112	20230613	184500	296101600	36300	36300	36300	36300	0
113	20230613	184400	296101600	36300	36300	36300	36300	0
114	20230613	184300	296101600	36300	36300	36300	36300	0
115	20230613	184200	296101600	36300	36300	36300	36300	0
116	20230613	184100	296101600	36300	36300	36300	36300	0
117	20230613	184000	296101600	36300	36300	36300	36300	0
118	20230613	183900	296101600	36300	36300	36300	36300	0
119	20230613	183800	296101600	36300	36300	36300	36300	0
120	20230613	183700	296101600	36300	36300	36300	36300	0
121	20230613	183600	296101600	36300	36300	36300	36300	0
122	20230613	183500	296101600	36300	36300	36300	36300	67
123	20230613	183400	296101600	36300	36300	36300	36300	0
124	20230613	183300	296101600	36300	36300	36300	36300	0
125	20230613	183200	296101600	36300	36300	36300	36300	0
126	20230613	183100	296101600	36300	36300	36300	36300	0
127	20230613	183000	296101600	36300	36300	36300	36300	0
128	20230613	182900	296101600	36300	36300	36300	36300	0
129	20230613	182800	296101600	36300	36300	36300	36300	0
130	20230613	182700	296101600	36300	36300	36300	36300	0
131	20230613	182600	296101600	36300	36300	36300	36300	0
132	20230613	182500	296101600	36300	36300	36300	36300	0
133	20230613	182400	296101600	36300	36300	36300	36300	0
134	20230613	182300	296101600	36300	36300	36300	36300	0
135	20230613	182200	296101600	36300	36300	36300	36300	0
136	20230613	182100	296101600	36300	36300	36300	36300	0
137	20230613	182000	296101600	36300	36300	36300	36300	0
138	20230613	181900	296101600	36300	36300	36300	36300	0
139	20230613	181800	296101600	36300	36300	36300	36300	0
140	20230613	181700	296101600	36300	36300	36300	36300	0
141	20230613	181600	296101600	36300	36300	36300	36300	0
142	20230613	181500	296101600	36300	36300	36300	36300	0
143	20230613	181400	296101600	36300	36300	36300	36300	0
144	20230613	181300	296101600	36300	36300	36300	36300	0
145	20230613	181200	296101600	36300	36300	36300	36300	0
146	20230613	181100	296101600	36300	36300	36300	36300	0
147	20230613	181000	296101600	36300	36300	36300	36300	0
148	20230613	180900	296101600	36300	36300	36300	36300	0
149	20230613	180800	296101600	36300	36300	36300	36300	0
150	20230613	180700	296101600	36300	36300	36300	36300	0
151	20230613	180600	296101600	36300	36300	36300	36300	0
152	20230613	180500	296101600	36300	36300	36300	36300	67
153	20230613	180400	296101600	36300	36300	36300	36300	0
154	20230613	180300	296101600	36300	36300	36300	36300	0
155	20230613	180200	296101600	36300	36300	36300	36300	0
156	20230613	180100	296101600	36300	36300	36300	36300	0
157	20230613	180000	296101600	36300	36300	36300	36300	0
158	20230613	175900	296101600	36300	36300	36300	36300	0
159	20230613	175800	296101600	36300	36300	36300	36300	0
160	20230613	175700	296101600	36300	36300	36300	36300	0
161	20230613	175600	296101600	36300	36300	36300	36300	0
162	20230613	175500	296101600	36300	36300	36300	36300	0
163	20230613	175400	296101600	36300	36300	36300	36300	0
164	20230613	175300	296101600	36300	36300	36300	36300	0
165	20230613	175200	296101600	36300	36300	36300	36300	0
166	20230613	175100	296101600	36300	36300	36300	36300	0
167	20230613	175000	296101600	36300	36300	36300	36300	0
168	20230613	174900	296101600	36300	36300	36300	36300	0
169	20230613	174800	296101600	36300	36300	36300	36300	0
170	20230613	174700	296101600	36300	36300	36300	36300	0
171	20230613	174600	296101600	36300	36300	36300	36300	0
172	20230613	174500	296101600	36300	36300	36300	36300	0
173	20230613	174400	296101600	36300	36300	36300	36300	0
174	20230613	174300	296101600	36300	36300	36300	36300	0
175	20230613	174200	296101600	36300	36300	36300	36300	0
176	20230613	174100	296101600	36300	36300	36300	36300	0
177	20230613	174000	296101600	36300	36300	36300	36300	0
178	20230613	173900	296101600	36300	36300	36300	36300	0
179	20230613	173800	296101600	36300	36300	36300	36300	0
180	20230613	173700	296101600	36300	36300	36300	36300	0
181	20230613	173600	296101600	36300	36300	36300	36300	0
182	20230613	173500	296101600	36300	36300	36300	36300	67
183	20230613	173400	296101600	36300	36300	36300	36300	0
184	20230613	173300	296101600	36300	36300	36300	36300	0
185	20230613	173200	296101600	36300	36300	36300	36300	0
186	20230613	173100	296101600	36300	36300	36300	36300	0
187	20230613	173000	296101600	36300	36300	36300	36300	0
188	20230613	172900	296101600	36300	36300	36300	36300	0
189	20230613	172800	296101600	36300	36300	36300	36300	0
190	20230613	172700	296101600	36300	36300	36300	36300	0
191	20230613	172600	296101600	36300	36300	36300	36300	0
192	20230613	172500	296101600	36300	36300	36300	36300	0
193	20230613	172400	296101600	36300	36300	36300	36300	0
194	20230613	172300	296101600	36300	36300	36300	36300	0
195	20230613	172200	296101600	36300	36300	36300	36300	0
196	20230613	172100	296101600	36300	36300	36300	36300	0
197	20230613	172000	296101600	36300	36300	36300	36300	0
198	20230613	171900	296101600	36300	36300	36300	36300	0
199	20230613	171800	296101600	36300	36300	36300	36300	0
200	20230613	171700	296101600	36300	36300	36300	36300	0
201	20230613	171600	296101600	36300	36300	36300	36300	0
202	20230613	171500	296101600	36300	36300	36300	36300	0
203	20230613	171400	296101600	36300	36300	36300	36300	0
204	20230613	171300	296101600	36300	36300	36300	36300	0
205	20230613	171200	296101600	36300	36300	36300	36300	0
206	20230613	171100	296101600	36300	36300	36300	36300	0
207	20230613	171000	296101600	36300	36300	36300	36300	0
208	20230613	170900	296101600	36300	36300	36300	36300	0
209	20230613	170800	296101600	36300	36300	36300	36300	0
210	20230613	170700	296101600	36300	36300	36300	36300	0
211	20230613	170600	296101600	36300	36300	36300	36300	0
212	20230613	170500	296101600	36300	36300	36300	36300	67
213	20230613	170400	296101600	36300	36300	36300	36300	0
214	20230613	170300	296101600	36300	36300	36300	36300	0
215	20230613	170200	296101600	36300	36300	36300	36300	0
216	20230613	170100	296101600	36300	36300	36300	36300	0
217	20230613	170000	296101600	36300	36300	36300	36300	0
218	20230613	165900	296101600	36300	36300	36300	36300	0
219	20230613	165800	296101600	36300	36300	36300	36300	0
220	20230613	165700	296101600	36300	36300	36300	36300	0
221	20230613	165600	296101600	36300	36300	36300	36300	0
222	20230613	165500	296101600	36300	36300	36300	36300	0
223	20230613	165400	296101600	36300	36300	36300	36300	0
224	20230613	165300	296101600	36300	36300	36300	36300	0
225	20230613	165200	296101600	36300	36300	36300	36300	0
226	20230613	165100	296101600	36300	36300	36300	36300	0
227	20230613	165000	296101600	36300	36300	36300	36300	0
228	20230613	164900	296101600	36300	36300	36300	36300	0
229	20230613	164800	296101600	36300	36300	36300	36300	0
230	20230613	164700	296101600	36300	36300	36300	36300	0
231	20230613	164600	296101600	36300	36300	36300	36300	0
232	20230613	164500	296101600	36300	36300	36300	36300	0
233	20230613	164400	296101600	36300	36300	36300	36300	0
234	20230613	164300	296101600	36300	36300	36300	36300	0
235	20230613	164200	296101600	36300	36300	36300	36300	0
236	20230613	164100	296101600	36300	36300	36300	36300	0
237	20230613	164000	296101600	36300	36300	36300	36300	0
238	20230613	163900	296101600	36300	36300	36300	36300	0
239	20230613	163800	296101600	36300	36300	36300	36300	0
240	20230613	163700	296101600	36300	36300	36300	36300	0
241	20230613	163600	296101600	36300	36300	36300	36300	0
242	20230613	163500	296101600	36300	36300	36300	36300	67
243	20230613	163400	296101600	36300	36300	36300	36300	0
244	20230613	163300	296101600	36300	36300	36300	36300	0
245	20230613	163200	296101600	36300	36300	36300	36300	0
246	20230613	163100	296101600	36300	36300	36300	36300	0
247	20230613	163000	296101600	36300	36300	36300	36300	0
248	20230613	162900	296101600	36300	36300	36300	36300	0
249	20230613	162800	296101600	36300	36300	36300	36300	0
250	20230613	162700	296101600	36300	36300	36300	36300	0
251	20230613	162600	296101600	36300	36300	36300	36300	0
252	20230613	162500	296101600	36300	36300	36300	36300	0
253	20230613	162400	296101600	36300	36300	36300	36300	0
254	20230613	162300	296101600	36300	36300	36300	36300	0
255	20230613	162200	296101600	36300	36300	36300	36300	0
256	20230613	162100	296101600	36300	36300	36300	36300	0
257	20230613	162000	296101600	36300	36300	36300	36300	0
258	20230613	161900	296101600	36300	36300	36300	36300	0
259	20230613	161800	296101600	36300	36300	36300	36300	0
260	20230613	161700	296101600	36300	36300	36300	36300	0
261	20230613	161600	296101600	36300	36300	36300	36300	0
262	20230613	161500	296101600	36300	36300	36300	36300	0
263	20230613	161400	296101600	36300	36300	36300	36300	0
264	20230613	161300	296101600	36300	36300	36300	36300	0
265	20230613	161200	296101600	36300	36300	36300	36300	0
266	20230613	161100	296101600	36300	36300	36300	36300	0
267	20230613	161000	296101600	36300	36300	36300	36300	0
268	20230613	160900	296101600	36300	36300	36300	36300	0
269	20230613	160800	296101600	36300	36300	36300	36300	0
270	20230613	160700	296101600	36300	36300	36300	36300	0
271	20230613	160600	296101600	36300	36300	36300	36300	0
272	20230613	160500	296101600	36300	36300	36300	36300	67
273	20230613	160400	296101600	36300	36300	36300	36300	0
274	20230613	160300	296101600	36300	36300	36300	36300	0
275	20230613	160200	296101600	36300	36300	36300	36300	0
276	20230613	160100	296101600	36300	36300	36300	36300	0
277	20230613	160000	296101600	36300	36300	36300	36300	0
278	20230613	155900	296101600	36300	36300	36300	36300	0
279	20230613	155800	296101600	36300	36300	36300	36300	0
280	20230613	155700	296101600	36300	36300	36300	36300	0
281	20230613	155600	296101600	36300	36300	36300	36300	0
282	20230613	155500	296101600	36300	36300	36300	36300	0
283	20230613	155400	296101600	36300	36300	36300	36300	0
284	20230613	155300	296101600	36300	36300	36300	36300	0
285	20230613	155200	296101600	36300	36300	36300	36300	0
286	20230613	155100	296101600	36300	36300	36300	36300	0
287	20230613	155000	296101600	36300	36300	36300	36300	0
288	20230613	154900	296101600	36300	36300	36300	36300	0
289	20230613	154800	296101600	36300	36300	36300	36300	0
290	20230613	154700	296101600	36300	36300	36300	36300	0
291	20230613	154600	296101600	36300	36300	36300	36300	0
292	20230613	154500	296101600	36300	36300	36300	36300	0
293	20230613	154400	296101600	36300	36300	36300	36300	0
294	20230613	154300	296101600	36300	36300	36300	36300	0
295	20230613	154200	296101600	36300	36300	36300	36300	0
296	20230613	154100	296101600	36300	36300	36300	36300	0
297	20230613	154000	296101600	36300	36300	36300	36300	0
298	20230613	153900	296101600	36300	36300	36300	36300	0
299	20230613	153800	296101600	36300	36300	36300	36300	0
300	20230613	153700	296101600	36300	36300	36300	36300	0
301	20230613	153600	296101600	36300	36300	36300	36300	0
302	20230613	153500	296101600	36300	36300	36300	36300	67
303	20230613	153400	296101600	36300	36300	36300	36300	0
304	20230613	153300	296101600	36300	36300	36300	36300	0
305	20230613	153200	296101600	36300	36300	36300	36300	0
306	20230613	153100	296101600	36300	36300	36300	36300	0
307	20230613	153000	296101600	36300	36300	36300	36300	67
308	20230613	152900	293669500	36300	36300	36300	36300	0
309	20230613	152800	293669500	36300	36300	36300	36300	0
310	20230613	152700	293669500	36300	36300	36300	36300	0
311	20230613	152600	293669500	36300	36300	36300	36300	0
312	20230613	152500	293669500	36300	36300	36300	36300	0
313	20230613	152400	293669500	36300	36300	36300	36300	0
314	20230613	152300	293669500	36300	36300	36300	36300	0
315	20230613	152200	293669500	36300	36300	36300	36300	0
316	20230613	152100	293669500	36300	36300	36300	36300	0
317	20230613	152000	293669500	36300	36300	36300	36300	0
318	20230613	151900	293669500	36300	36300	36300	36300	3
319	20230613	151800	293560600	36400	36400	36400	36400	0
320	20230613	151700	293560600	36400	36400	36400	36400	0
321	20230613	151600	293560600	36400	36400	36400	36400	4
322	20230613	151500	293415000	36300	36300	36300	36300	833
323	20230613	151400	263177100	36300	36300	36300	36300	0
324	20230613	151300	263177100	36300	36300	36300	36300	5
325	20230613	151200	262995600	36300	36300	36300	36300	0
326	20230613	151100	262995600	36300	36300	36300	36300	0
327	20230613	151000	262995600	36300	36300	36300	36300	0
328	20230613	150900	262995600	36300	36300	36300	36300	0
329	20230613	150800	262995600	36300	36300	36300	36300	0
330	20230613	150700	262995600	36300	36300	36300	36300	4
331	20230613	150600	262850400	36300	36300	36300	36300	45
332	20230613	150500	261216900	36300	36300	36300	36300	0
333	20230613	150400	261216900	36300	36300	36300	36300	0
334	20230613	150300	261216900	36300	36300	36300	36300	1
335	20230613	150200	261180600	36300	36300	36300	36300	0
336	20230613	150100	261180600	36300	36300	36300	36300	5
337	20230613	150000	260999100	36300	36300	36300	36300	0
338	20230613	145900	260999100	36300	36300	36300	36300	0
339	20230613	145800	260999100	36300	36300	36300	36300	0
340	20230613	145700	260999100	36300	36300	36300	36300	0
341	20230613	145600	260999100	36300	36300	36300	36300	0
342	20230613	145500	260999100	36300	36300	36300	36300	0
343	20230613	145400	260999100	36300	36300	36300	36300	0
344	20230613	145300	260999100	36300	36300	36300	36300	10
345	20230613	145200	260636100	36300	36300	36300	36300	0
346	20230613	145100	260636100	36300	36300	36300	36300	0
347	20230613	145000	260636100	36300	36300	36300	36300	0
348	20230613	144900	260636100	36300	36300	36300	36300	0
349	20230613	144800	260636100	36300	36300	36300	36300	0
350	20230613	144700	260636100	36300	36300	36300	36300	0
351	20230613	144600	260636100	36300	36350	36350	36300	635
352	20230613	144500	237585550	36450	36450	36450	36450	0
353	20230613	144400	237585550	36450	36450	36450	36450	0
354	20230613	144300	237585550	36450	36450	36450	36450	0
355	20230613	144200	237585550	36450	36400	36450	36400	10
356	20230613	144100	237221250	36400	36400	36400	36400	0
357	20230613	144000	237221250	36400	36400	36400	36400	0
358	20230613	143900	237221250	36400	36400	36400	36400	3
359	20230613	143800	237112050	36400	36400	36400	36400	2
360	20230613	143700	237039250	36400	36400	36400	36400	2
361	20230613	143600	236966450	36300	36300	36300	36300	0
362	20230613	143500	236966450	36300	36300	36300	36300	0
363	20230613	143400	236966450	36300	36300	36300	36300	0
364	20230613	143300	236966450	36300	36300	36300	36300	0
365	20230613	143200	236966450	36300	36300	36300	36300	0
366	20230613	143100	236966450	36300	36300	36300	36300	0
367	20230613	143000	236966450	36300	36300	36300	36300	0
368	20230613	142900	236966450	36300	36300	36300	36300	0
369	20230613	142800	236966450	36300	36300	36300	36300	0
370	20230613	142700	236966450	36300	36300	36300	36300	0
371	20230613	142600	236966450	36300	36300	36300	36300	0
372	20230613	142500	236966450	36300	36300	36300	36300	0
373	20230613	142400	236966450	36300	36300	36300	36300	0
374	20230613	142300	236966450	36300	36300	36300	36300	0
375	20230613	142200	236966450	36300	36300	36300	36300	0
376	20230613	142100	236966450	36300	36300	36300	36300	0
377	20230613	142000	236966450	36300	36300	36300	36300	0
378	20230613	141900	236966450	36300	36300	36300	36300	0
379	20230613	141800	236966450	36300	36300	36300	36300	0
380	20230613	141700	236966450	36300	36300	36300	36300	0
381	20230613	141600	236966450	36300	36300	36300	36300	0
382	20230613	141500	236966450	36300	36300	36300	36300	0
383	20230613	141400	236966450	36300	36300	36300	36300	5
384	20230613	141300	236784950	36400	36400	36400	36400	0
385	20230613	141200	236784950	36400	36400	36400	36400	0
386	20230613	141100	236784950	36400	36400	36400	36400	0
387	20230613	141000	236784950	36400	36400	36400	36400	0
388	20230613	140900	236784950	36400	36400	36400	36400	0
389	20230613	140800	236784950	36400	36400	36400	36400	0
390	20230613	140700	236784950	36400	36400	36400	36400	0
391	20230613	140600	236784950	36400	36400	36400	36400	0
392	20230613	140500	236784950	36400	36400	36400	36400	0
393	20230613	140400	236784950	36400	36400	36400	36400	2
394	20230613	140300	236712150	36300	36300	36300	36300	0
395	20230613	140200	236712150	36300	36300	36300	36300	0
396	20230613	140100	236712150	36300	36300	36300	36300	0
397	20230613	140000	236712150	36300	36300	36300	36300	0
398	20230613	135900	236712150	36300	36300	36300	36300	0
399	20230613	135800	236712150	36300	36300	36300	36300	0
400	20230613	135700	236712150	36300	36300	36300	36300	0
401	20230613	135600	236712150	36300	36300	36300	36300	0
402	20230613	135500	236712150	36300	36300	36300	36300	0
403	20230613	135400	236712150	36300	36300	36300	36300	0
404	20230613	135300	236712150	36300	36300	36300	36300	0
405	20230613	135200	236712150	36300	36300	36300	36300	0
406	20230613	135100	236712150	36300	36300	36300	36300	0
407	20230613	135000	236712150	36300	36300	36300	36300	0
408	20230613	134900	236712150	36300	36300	36300	36300	0
409	20230613	134800	236712150	36300	36300	36300	36300	0
410	20230613	134700	236712150	36300	36300	36300	36300	0
411	20230613	134600	236712150	36300	36300	36300	36300	0
412	20230613	134500	236712150	36300	36300	36300	36300	0
413	20230613	134400	236712150	36300	36300	36300	36300	0
414	20230613	134300	236712150	36300	36300	36300	36300	0
415	20230613	134200	236712150	36300	36300	36300	36300	0
416	20230613	134100	236712150	36300	36300	36300	36300	0
417	20230613	134000	236712150	36300	36300	36300	36300	0
418	20230613	133900	236712150	36300	36300	36300	36300	1
419	20230613	133800	236675850	36300	36300	36300	36300	0
420	20230613	133700	236675850	36300	36300	36300	36300	0
421	20230613	133600	236675850	36300	36350	36350	36300	100
422	20230613	133500	233043850	36350	36350	36350	36350	0
423	20230613	133400	233043850	36350	36350	36350	36350	0
424	20230613	133300	233043850	36350	36350	36350	36350	0
425	20230613	133200	233043850	36350	36350	36350	36350	0
426	20230613	133100	233043850	36350	36350	36350	36350	0
427	20230613	133000	233043850	36350	36350	36350	36350	0
428	20230613	132900	233043850	36350	36350	36350	36350	0
429	20230613	132800	233043850	36350	36350	36350	36350	0
430	20230613	132700	233043850	36350	36350	36350	36350	0
431	20230613	132600	233043850	36350	36350	36350	36350	0
432	20230613	132500	233043850	36350	36350	36350	36350	0
433	20230613	132400	233043850	36350	36350	36350	36350	0
434	20230613	132300	233043850	36350	36350	36350	36350	0
435	20230613	132200	233043850	36350	36350	36350	36350	0
436	20230613	132100	233043850	36350	36350	36350	36350	0
437	20230613	132000	233043850	36350	36350	36350	36350	0
438	20230613	131900	233043850	36350	36350	36350	36350	0
439	20230613	131800	233043850	36350	36350	36350	36350	0
440	20230613	131700	233043850	36350	36350	36350	36350	0
441	20230613	131600	233043850	36350	36350	36350	36350	0
442	20230613	131500	233043850	36350	36350	36350	36350	0
443	20230613	131400	233043850	36350	36350	36350	36350	0
444	20230613	131300	233043850	36350	36350	36350	36350	0
445	20230613	131200	233043850	36350	36350	36350	36350	0
446	20230613	131100	233043850	36350	36350	36350	36350	0
447	20230613	131000	233043850	36350	36350	36350	36350	0
448	20230613	130900	233043850	36350	36350	36350	36350	0
449	20230613	130800	233043850	36350	36350	36350	36350	0
450	20230613	130700	233043850	36350	36350	36350	36350	0
451	20230613	130600	233043850	36350	36350	36350	36350	0
452	20230613	130500	233043850	36350	36350	36350	36350	0
453	20230613	130400	233043850	36350	36350	36350	36350	0
454	20230613	130300	233043850	36350	36350	36350	36350	0
455	20230613	130200	233043850	36350	36350	36350	36350	0
456	20230613	130100	233043850	36350	36350	36350	36350	0
457	20230613	130000	233043850	36350	36350	36350	36350	0
458	20230613	125900	233043850	36350	36350	36350	36350	0
459	20230613	125800	233043850	36350	36350	36350	36350	0
460	20230613	125700	233043850	36350	36350	36350	36350	0
461	20230613	125600	233043850	36350	36350	36350	36350	0
462	20230613	125500	233043850	36350	36350	36350	36350	0
463	20230613	125400	233043850	36350	36350	36350	36350	0
464	20230613	125300	233043850	36350	36350	36350	36350	0
465	20230613	125200	233043850	36350	36350	36350	36350	0
466	20230613	125100	233043850	36350	36350	36350	36350	0
467	20230613	125000	233043850	36350	36350	36350	36350	0
468	20230613	124900	233043850	36350	36350	36350	36350	0
469	20230613	124800	233043850	36350	36350	36350	36350	0
470	20230613	124700	233043850	36350	36350	36350	36350	0
471	20230613	124600	233043850	36350	36350	36350	36350	0
472	20230613	124500	233043850	36350	36350	36350	36350	0
473	20230613	124400	233043850	36350	36350	36350	36350	0
474	20230613	124300	233043850	36350	36350	36350	36350	0
475	20230613	124200	233043850	36350	36350	36350	36350	0
476	20230613	124100	233043850	36350	36350	36350	36350	0
477	20230613	124000	233043850	36350	36350	36350	36350	0
478	20230613	123900	233043850	36350	36350	36350	36350	0
479	20230613	123800	233043850	36350	36350	36350	36350	0
480	20230613	123700	233043850	36350	36350	36350	36350	0
481	20230613	123600	233043850	36350	36350	36350	36350	0
482	20230613	123500	233043850	36350	36350	36350	36350	0
483	20230613	123400	233043850	36350	36350	36350	36350	0
484	20230613	123300	233043850	36350	36350	36350	36350	0
485	20230613	123200	233043850	36350	36350	36350	36350	0
486	20230613	123100	233043850	36350	36350	36350	36350	0
487	20230613	123000	233043850	36350	36350	36350	36350	0
488	20230613	122900	233043850	36350	36350	36350	36350	6
489	20230613	122800	232825750	36350	36350	36350	36350	0
490	20230613	122700	232825750	36350	36350	36350	36350	0
491	20230613	122600	232825750	36350	36350	36350	36350	3
492	20230613	122500	232716700	36500	36500	36500	36500	0
493	20230613	122400	232716700	36500	36500	36500	36500	0
494	20230613	122300	232716700	36500	36500	36500	36500	0
495	20230613	122200	232716700	36500	36500	36500	36500	0
496	20230613	122100	232716700	36500	36500	36500	36500	0
497	20230613	122000	232716700	36500	36400	36500	36400	1001
498	20230613	121900	196199900	36350	36350	36350	36350	0
499	20230613	121800	196199900	36350	36350	36350	36350	10
500	20230613	121700	195836400	36350	36350	36350	36350	4
501	20230613	121600	195691000	36350	36350	36350	36350	0
502	20230613	121500	195691000	36350	36350	36350	36350	0
503	20230613	121400	195691000	36350	36350	36350	36350	0
504	20230613	121300	195691000	36350	36350	36350	36350	0
505	20230613	121200	195691000	36350	36350	36350	36350	0
506	20230613	121100	195691000	36350	36350	36350	36350	0
507	20230613	121000	195691000	36350	36350	36350	36350	1
508	20230613	120900	195654650	36350	36350	36350	36350	0
509	20230613	120800	195654650	36350	36350	36350	36350	0
510	20230613	120700	195654650	36350	36350	36350	36350	1
511	20230613	120600	195618300	36350	36350	36350	36350	0
512	20230613	120500	195618300	36350	36350	36350	36350	0
513	20230613	120400	195618300	36350	36350	36350	36350	0
514	20230613	120300	195618300	36350	36350	36350	36350	0
515	20230613	120200	195618300	36350	36350	36350	36350	3
516	20230613	120100	195509250	36350	36350	36350	36350	1
517	20230613	120000	195472900	36300	36300	36300	36300	0
518	20230613	115900	195472900	36300	36300	36300	36300	690
519	20230613	115800	170425900	36300	36300	36300	36300	19
520	20230613	115700	169736200	36300	36300	36300	36300	76
521	20230613	115600	166977400	36300	36300	36300	36300	55
522	20230613	115500	164980900	36300	36300	36300	36300	69
523	20230613	115400	162476200	36300	36300	36300	36300	0
524	20230613	115300	162476200	36300	36300	36300	36300	0
525	20230613	115200	162476200	36300	36300	36300	36300	1312
526	20230613	115100	114850600	36300	36300	36300	36300	0
527	20230613	115000	114850600	36300	36300	36300	36300	0
528	20230613	114900	114850600	36300	36300	36300	36300	0
529	20230613	114800	114850600	36300	36300	36300	36300	0
530	20230613	114700	114850600	36300	36300	36300	36300	0
531	20230613	114600	114850600	36300	36300	36300	36300	0
532	20230613	114500	114850600	36300	36300	36300	36300	0
533	20230613	114400	114850600	36300	36300	36300	36300	205
534	20230613	114300	107409100	36400	36400	36400	36400	0
535	20230613	114200	107409100	36400	36400	36400	36400	0
536	20230613	114100	107409100	36400	36400	36400	36400	0
537	20230613	114000	107409100	36400	36400	36400	36400	0
538	20230613	113900	107409100	36400	36400	36400	36400	0
539	20230613	113800	107409100	36400	36400	36400	36400	0
540	20230613	113700	107409100	36400	36400	36400	36400	0
541	20230613	113600	107409100	36400	36400	36400	36400	0
542	20230613	113500	107409100	36400	36400	36400	36400	0
543	20230613	113400	107409100	36400	36400	36400	36400	0
544	20230613	113300	107409100	36400	36400	36400	36400	0
545	20230613	113200	107409100	36400	36400	36400	36400	0
546	20230613	113100	107409100	36400	36400	36400	36400	12
547	20230613	113000	106972300	36400	36400	36400	36400	24
548	20230613	112900	106098700	36400	36400	36400	36400	0
549	20230613	112800	106098700	36400	36400	36400	36400	15
550	20230613	112700	105552700	36400	36400	36400	36400	0
551	20230613	112600	105552700	36400	36350	36400	36350	4
552	20230613	112500	105407250	36300	36300	36300	36300	0
553	20230613	112400	105407250	36300	36300	36300	36300	0
554	20230613	112300	105407250	36300	36350	36350	36300	3
555	20230613	112200	105298300	36300	36300	36300	36300	3
556	20230613	112100	105189400	36300	36300	36300	36300	53
557	20230613	112000	103265500	36300	36300	36300	36300	51
558	20230613	111900	101414200	36300	36300	36300	36300	0
559	20230613	111800	101414200	36300	36300	36300	36300	0
560	20230613	111700	101414200	36300	36300	36300	36300	0
561	20230613	111600	101414200	36300	36300	36300	36300	1
562	20230613	111500	101377900	36300	36300	36300	36300	1
563	20230613	111400	101341600	36300	36300	36300	36300	30
564	20230613	111300	100252600	36300	36300	36300	36300	0
565	20230613	111200	100252600	36300	36300	36300	36300	1
566	20230613	111100	100216300	36350	36350	36350	36350	0
567	20230613	111000	100216300	36350	36350	36350	36350	0
568	20230613	110900	100216300	36350	36350	36350	36350	0
569	20230613	110800	100216300	36350	36350	36350	36350	0
570	20230613	110700	100216300	36350	36350	36350	36350	0
571	20230613	110600	100216300	36350	36350	36350	36350	14
572	20230613	110500	99707400	36350	36350	36350	36350	0
573	20230613	110400	99707400	36350	36350	36350	36350	0
574	20230613	110300	99707400	36350	36350	36350	36350	0
575	20230613	110200	99707400	36350	36350	36350	36350	0
576	20230613	110100	99707400	36350	36350	36350	36350	100
577	20230613	110000	96072400	36350	36350	36350	36350	4
578	20230613	105900	95927000	36300	36300	36300	36300	0
579	20230613	105800	95927000	36300	36300	36300	36300	414
580	20230613	105700	80898800	36350	36350	36350	36350	0
581	20230613	105600	80898800	36350	36350	36350	36350	0
582	20230613	105500	80898800	36350	36350	36350	36350	0
583	20230613	105400	80898800	36350	36350	36350	36350	0
584	20230613	105300	80898800	36350	36350	36350	36350	0
585	20230613	105200	80898800	36350	36350	36350	36350	3
586	20230613	105100	80789750	36300	36300	36300	36300	0
587	20230613	105000	80789750	36300	36300	36300	36300	0
588	20230613	104900	80789750	36300	36300	36300	36300	0
589	20230613	104800	80789750	36300	36300	36300	36300	0
590	20230613	104700	80789750	36300	36300	36300	36300	0
591	20230613	104600	80789750	36300	36300	36300	36300	0
592	20230613	104500	80789750	36300	36300	36300	36300	0
593	20230613	104400	80789750	36300	36300	36300	36300	0
594	20230613	104300	80789750	36300	36300	36300	36300	0
595	20230613	104200	80789750	36300	36300	36300	36300	0
596	20230613	104100	80789750	36300	36300	36300	36300	0
597	20230613	104000	80789750	36300	36300	36300	36300	83
598	20230613	103900	77776850	36300	36300	36300	36300	44
599	20230613	103800	76179650	36300	36300	36300	36300	0
600	20230613	103700	76179650	36300	36300	36300	36300	0
601	20230613	103600	76179650	36300	36300	36300	36300	0
602	20230613	103500	76179650	36300	36250	36300	36250	91
603	20230613	103400	72876400	36250	36200	36300	36200	44
604	20230613	103300	71279350	36200	36300	36300	36200	49
605	20230613	103200	69500950	36300	36350	36350	36300	2
606	20230613	103100	69428300	36300	36300	36300	36300	46
607	20230613	103000	67758500	36300	36300	36300	36300	0
608	20230613	102900	67758500	36300	36300	36300	36300	303
609	20230613	102800	56759600	36300	36300	36300	36300	0
610	20230613	102700	56759600	36300	36300	36300	36300	0
611	20230613	102600	56759600	36300	36300	36300	36300	0
612	20230613	102500	56759600	36300	36300	36300	36300	0
613	20230613	102400	56759600	36300	36300	36300	36300	0
614	20230613	102300	56759600	36300	36300	36300	36300	0
615	20230613	102200	56759600	36300	36300	36300	36300	0
616	20230613	102100	56759600	36300	36300	36300	36300	0
617	20230613	102000	56759600	36300	36300	36300	36300	12
618	20230613	101900	56324000	36250	36200	36250	36200	107
619	20230613	101800	52445550	36200	36200	36200	36200	97
620	20230613	101700	48934150	36100	36100	36100	36100	392
621	20230613	101600	34782950	36100	36100	36100	36100	1
622	20230613	101500	34746850	36100	36100	36100	36100	71
623	20230613	101400	32183750	36050	36050	36050	36050	121
624	20230613	101300	27821700	36050	36050	36050	36050	0
625	20230613	101200	27821700	36050	36050	36050	36050	44
626	20230613	101100	26235500	36050	36050	36050	36050	0
627	20230613	101000	26235500	36050	36050	36050	36050	45
628	20230613	100900	24613250	36050	36050	36050	36050	91
629	20230613	100800	21332700	36050	36050	36050	36050	0
630	20230613	100700	21332700	36050	36050	36050	36050	0
631	20230613	100600	21332700	36050	36050	36050	36050	46
632	20230613	100500	19674400	36000	36000	36000	36000	0
633	20230613	100400	19674400	36000	36000	36000	36000	0
634	20230613	100300	19674400	36000	36000	36000	36000	0
635	20230613	100200	19674400	36000	36000	36000	36000	0
636	20230613	100100	19674400	36000	36000	36000	36000	0
637	20230613	100000	19674400	36000	36000	36000	36000	0
638	20230613	095900	19674400	36000	36000	36000	36000	0
639	20230613	095800	19674400	36000	36000	36000	36000	0
640	20230613	095700	19674400	36000	36000	36000	36000	0
641	20230613	095600	19674400	36000	36000	36000	36000	0
642	20230613	095500	19674400	36000	36000	36000	36000	0
643	20230613	095400	19674400	36000	36000	36000	36000	185
644	20230613	095300	13014400	35950	35950	35950	35950	0
645	20230613	095200	13014400	35950	35950	35950	35950	2
646	20230613	095100	12942500	35950	35950	35950	35950	0
647	20230613	095000	12942500	35950	35950	35950	35950	0
648	20230613	094900	12942500	35950	35950	35950	35950	83
649	20230613	094800	9958650	35950	35950	35950	35950	0
650	20230613	094700	9958650	35950	35950	35950	35950	0
651	20230613	094600	9958650	35950	35950	35950	35950	0
652	20230613	094500	9958650	35950	35950	35950	35950	0
653	20230613	094400	9958650	35950	35950	35950	35950	0
654	20230613	094300	9958650	35950	35950	35950	35950	0
655	20230613	094200	9958650	35950	35950	35950	35950	0
656	20230613	094100	9958650	35950	35950	35950	35950	20
657	20230613	094000	9239650	36000	36000	36000	36000	0
658	20230613	093900	9239650	36000	36000	36000	36000	0
659	20230613	093800	9239650	36000	36000	36000	36000	0
660	20230613	093700	9239650	36000	36000	36000	36000	0
661	20230613	093600	9239650	36000	36000	36000	36000	0
662	20230613	093500	9239650	36000	36000	36000	36000	0
663	20230613	093400	9239650	36000	36000	36000	36000	0
664	20230613	093300	9239650	36000	36000	36000	36000	0
665	20230613	093200	9239650	36000	36000	36000	36000	0
666	20230613	093100	9239650	36000	36000	36000	36000	0
667	20230613	093000	9239650	36000	36000	36000	36000	1
668	20230613	092900	9203650	35950	35950	35950	35950	0
669	20230613	092800	9203650	35950	35950	35950	35950	0
670	20230613	092700	9203650	35950	35950	35950	35950	0
671	20230613	092600	9203650	35950	35950	35950	35950	0
672	20230613	092500	9203650	35950	35950	35950	35950	0
673	20230613	092400	9203650	35950	35950	35950	35950	0
674	20230613	092300	9203650	35950	35950	35950	35950	0
675	20230613	092200	9203650	35950	36000	36000	35950	2
676	20230613	092100	9131700	36000	36000	36000	36000	0
677	20230613	092000	9131700	36000	36000	36000	36000	13
678	20230613	091900	8663700	36100	36100	36100	36100	0
679	20230613	091800	8663700	36100	36100	36100	36100	0
680	20230613	091700	8663700	36100	36100	36100	36100	0
681	20230613	091600	8663700	36100	36100	36100	36100	0
682	20230613	091500	8663700	36100	36100	36100	36100	0
683	20230613	091400	8663700	36100	36100	36100	36100	0
684	20230613	091300	8663700	36100	36100	36100	36100	0
685	20230613	091200	8663700	36100	36100	36100	36100	0
686	20230613	091100	8663700	36100	36100	36100	36100	0
687	20230613	091000	8663700	36100	36100	36100	36100	0
688	20230613	090900	8663700	36100	36100	36100	36100	20
689	20230613	090800	7941700	36100	36100	36100	36100	0
690	20230613	090700	7941700	36100	36100	36100	36100	0
691	20230613	090600	7941700	36100	36100	36100	36100	0
692	20230613	090500	7941700	36100	36100	36100	36100	0
693	20230613	090400	7941700	36100	36100	36100	36100	200
694	20230613	090300	721700	36000	36000	36000	36000	0
695	20230613	090200	721700	36000	36000	36000	36000	0
696	20230613	090100	721700	36000	36000	36000	36000	0
697	20230613	090000	721700	36000	36100	36100	36000	20