KissMeData/009300/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191200	491216650	19200	19200	19200	19200	1158
3	20230615	191100	491216650	19200	19200	19200	19200	0
4	20230615	191000	491216650	19200	19200	19200	19200	0
5	20230615	190900	491216650	19200	19200	19200	19200	0
6	20230615	190800	491216650	19200	19200	19200	19200	0
7	20230615	190700	491216650	19200	19200	19200	19200	0
8	20230615	190600	491216650	19200	19200	19200	19200	0
9	20230615	190500	491216650	19200	19200	19200	19200	0
10	20230615	190400	491216650	19200	19200	19200	19200	0
11	20230615	190300	491216650	19200	19200	19200	19200	0
12	20230615	190200	491216650	19200	19200	19200	19200	0
13	20230615	190100	491216650	19200	19200	19200	19200	0
14	20230615	190000	491216650	19200	19200	19200	19200	0
15	20230615	185900	491216650	19200	19200	19200	19200	0
16	20230615	185800	491216650	19200	19200	19200	19200	0
17	20230615	185700	491216650	19200	19200	19200	19200	0
18	20230615	185600	491216650	19200	19200	19200	19200	0
19	20230615	185500	491216650	19200	19200	19200	19200	0
20	20230615	185400	491216650	19200	19200	19200	19200	0
21	20230615	185300	491216650	19200	19200	19200	19200	0
22	20230615	185200	491216650	19200	19200	19200	19200	0
23	20230615	185100	491216650	19200	19200	19200	19200	0
24	20230615	185000	491216650	19200	19200	19200	19200	0
25	20230615	184900	491216650	19200	19200	19200	19200	0
26	20230615	184800	491216650	19200	19200	19200	19200	0
27	20230615	184700	491216650	19200	19200	19200	19200	0
28	20230615	184600	491216650	19200	19200	19200	19200	0
29	20230615	184500	491216650	19200	19200	19200	19200	0
30	20230615	184400	491216650	19200	19200	19200	19200	0
31	20230615	184300	491216650	19200	19200	19200	19200	0
32	20230615	184200	491216650	19200	19200	19200	19200	1158
33	20230615	184100	491216650	19200	19200	19200	19200	0
34	20230615	184000	491216650	19200	19200	19200	19200	0
35	20230615	183900	491216650	19200	19200	19200	19200	0
36	20230615	183800	491216650	19200	19200	19200	19200	0
37	20230615	183700	491216650	19200	19200	19200	19200	0
38	20230615	183600	491216650	19200	19200	19200	19200	0
39	20230615	183500	491216650	19200	19200	19200	19200	0
40	20230615	183400	491216650	19200	19200	19200	19200	0
41	20230615	183300	491216650	19200	19200	19200	19200	0
42	20230615	183200	491216650	19200	19200	19200	19200	0
43	20230615	183100	491216650	19200	19200	19200	19200	0
44	20230615	183000	491216650	19200	19200	19200	19200	0
45	20230615	182900	491216650	19200	19200	19200	19200	0
46	20230615	182800	491216650	19200	19200	19200	19200	0
47	20230615	182700	491216650	19200	19200	19200	19200	0
48	20230615	182600	491216650	19200	19200	19200	19200	0
49	20230615	182500	491216650	19200	19200	19200	19200	0
50	20230615	182400	491216650	19200	19200	19200	19200	0
51	20230615	182300	491216650	19200	19200	19200	19200	0
52	20230615	182200	491216650	19200	19200	19200	19200	0
53	20230615	182100	491216650	19200	19200	19200	19200	0
54	20230615	182000	491216650	19200	19200	19200	19200	0
55	20230615	181900	491216650	19200	19200	19200	19200	0
56	20230615	181800	491216650	19200	19200	19200	19200	0
57	20230615	181700	491216650	19200	19200	19200	19200	0
58	20230615	181600	491216650	19200	19200	19200	19200	0
59	20230615	181500	491216650	19200	19200	19200	19200	0
60	20230615	181400	491216650	19200	19200	19200	19200	0
61	20230615	181300	491216650	19200	19200	19200	19200	0
62	20230615	181200	491216650	19200	19200	19200	19200	1158
63	20230615	181100	491216650	19200	19200	19200	19200	0
64	20230615	181000	491216650	19200	19200	19200	19200	0
65	20230615	180900	491216650	19200	19200	19200	19200	0
66	20230615	180800	491216650	19200	19200	19200	19200	0
67	20230615	180700	491216650	19200	19200	19200	19200	0
68	20230615	180600	491216650	19200	19200	19200	19200	0
69	20230615	180500	491216650	19200	19200	19200	19200	0
70	20230615	180400	491216650	19200	19200	19200	19200	0
71	20230615	180300	491216650	19200	19200	19200	19200	0
72	20230615	180200	491216650	19200	19200	19200	19200	0
73	20230615	180100	491216650	19200	19200	19200	19200	0
74	20230615	180000	491216650	19200	19200	19200	19200	0
75	20230615	175900	491216650	19200	19200	19200	19200	0
76	20230615	175800	491216650	19200	19200	19200	19200	0
77	20230615	175700	491216650	19200	19200	19200	19200	0
78	20230615	175600	491216650	19200	19200	19200	19200	0
79	20230615	175500	491216650	19200	19200	19200	19200	0
80	20230615	175400	491216650	19200	19200	19200	19200	0
81	20230615	175300	491216650	19200	19200	19200	19200	0
82	20230615	175200	491216650	19200	19200	19200	19200	0
83	20230615	175100	491216650	19200	19200	19200	19200	0
84	20230615	175000	491216650	19200	19200	19200	19200	0
85	20230615	174900	491216650	19200	19200	19200	19200	0
86	20230615	174800	491216650	19200	19200	19200	19200	0
87	20230615	174700	491216650	19200	19200	19200	19200	0
88	20230615	174600	491216650	19200	19200	19200	19200	0
89	20230615	174500	491216650	19200	19200	19200	19200	0
90	20230615	174400	491216650	19200	19200	19200	19200	0
91	20230615	174300	491216650	19200	19200	19200	19200	0
92	20230615	174200	491216650	19200	19200	19200	19200	1158
93	20230615	174100	491216650	19200	19200	19200	19200	0
94	20230615	174000	491216650	19200	19200	19200	19200	0
95	20230615	173900	491216650	19200	19200	19200	19200	0
96	20230615	173800	491216650	19200	19200	19200	19200	0
97	20230615	173700	491216650	19200	19200	19200	19200	0
98	20230615	173600	491216650	19200	19200	19200	19200	0
99	20230615	173500	491216650	19200	19200	19200	19200	0
100	20230615	173400	491216650	19200	19200	19200	19200	0
101	20230615	173300	491216650	19200	19200	19200	19200	0
102	20230615	173200	491216650	19200	19200	19200	19200	0
103	20230615	173100	491216650	19200	19200	19200	19200	0
104	20230615	173000	491216650	19200	19200	19200	19200	0
105	20230615	172900	491216650	19200	19200	19200	19200	0
106	20230615	172800	491216650	19200	19200	19200	19200	0
107	20230615	172700	491216650	19200	19200	19200	19200	0
108	20230615	172600	491216650	19200	19200	19200	19200	0
109	20230615	172500	491216650	19200	19200	19200	19200	0
110	20230615	172400	491216650	19200	19200	19200	19200	0
111	20230615	172300	491216650	19200	19200	19200	19200	0
112	20230615	172200	491216650	19200	19200	19200	19200	0
113	20230615	172100	491216650	19200	19200	19200	19200	0
114	20230615	172000	491216650	19200	19200	19200	19200	0
115	20230615	171900	491216650	19200	19200	19200	19200	0
116	20230615	171800	491216650	19200	19200	19200	19200	0
117	20230615	171700	491216650	19200	19200	19200	19200	0
118	20230615	171600	491216650	19200	19200	19200	19200	0
119	20230615	171500	491216650	19200	19200	19200	19200	0
120	20230615	171400	491216650	19200	19200	19200	19200	0
121	20230615	171300	491216650	19200	19200	19200	19200	0
122	20230615	171200	491216650	19200	19200	19200	19200	1158
123	20230615	171100	491216650	19200	19200	19200	19200	0
124	20230615	171000	491216650	19200	19200	19200	19200	0
125	20230615	170900	491216650	19200	19200	19200	19200	0
126	20230615	170800	491216650	19200	19200	19200	19200	0
127	20230615	170700	491216650	19200	19200	19200	19200	0
128	20230615	170600	491216650	19200	19200	19200	19200	0
129	20230615	170500	491216650	19200	19200	19200	19200	0
130	20230615	170400	491216650	19200	19200	19200	19200	0
131	20230615	170300	491216650	19200	19200	19200	19200	0
132	20230615	170200	491216650	19200	19200	19200	19200	0
133	20230615	170100	491216650	19200	19200	19200	19200	0
134	20230615	170000	491216650	19200	19200	19200	19200	0
135	20230615	165900	491216650	19200	19200	19200	19200	0
136	20230615	165800	491216650	19200	19200	19200	19200	0
137	20230615	165700	491216650	19200	19200	19200	19200	0
138	20230615	165600	491216650	19200	19200	19200	19200	0
139	20230615	165500	491216650	19200	19200	19200	19200	0
140	20230615	165400	491216650	19200	19200	19200	19200	0
141	20230615	165300	491216650	19200	19200	19200	19200	0
142	20230615	165200	491216650	19200	19200	19200	19200	0
143	20230615	165100	491216650	19200	19200	19200	19200	0
144	20230615	165000	491216650	19200	19200	19200	19200	0
145	20230615	164900	491216650	19200	19200	19200	19200	0
146	20230615	164800	491216650	19200	19200	19200	19200	0
147	20230615	164700	491216650	19200	19200	19200	19200	0
148	20230615	164600	491216650	19200	19200	19200	19200	0
149	20230615	164500	491216650	19200	19200	19200	19200	0
150	20230615	164400	491216650	19200	19200	19200	19200	0
151	20230615	164300	491216650	19200	19200	19200	19200	0
152	20230615	164200	491216650	19200	19200	19200	19200	1158
153	20230615	164100	491216650	19200	19200	19200	19200	0
154	20230615	164000	491216650	19200	19200	19200	19200	0
155	20230615	163900	491216650	19200	19200	19200	19200	0
156	20230615	163800	491216650	19200	19200	19200	19200	0
157	20230615	163700	491216650	19200	19200	19200	19200	0
158	20230615	163600	491216650	19200	19200	19200	19200	0
159	20230615	163500	491216650	19200	19200	19200	19200	0
160	20230615	163400	491216650	19200	19200	19200	19200	0
161	20230615	163300	491216650	19200	19200	19200	19200	0
162	20230615	163200	491216650	19200	19200	19200	19200	0
163	20230615	163100	491216650	19200	19200	19200	19200	0
164	20230615	163000	491216650	19200	19200	19200	19200	0
165	20230615	162900	491216650	19200	19200	19200	19200	0
166	20230615	162800	491216650	19200	19200	19200	19200	0
167	20230615	162700	491216650	19200	19200	19200	19200	0
168	20230615	162600	491216650	19200	19200	19200	19200	0
169	20230615	162500	491216650	19200	19200	19200	19200	0
170	20230615	162400	491216650	19200	19200	19200	19200	0
171	20230615	162300	491216650	19200	19200	19200	19200	0
172	20230615	162200	491216650	19200	19200	19200	19200	0
173	20230615	162100	491216650	19200	19200	19200	19200	0
174	20230615	162000	491216650	19200	19200	19200	19200	0
175	20230615	161900	491216650	19200	19200	19200	19200	0
176	20230615	161800	491216650	19200	19200	19200	19200	0
177	20230615	161700	491216650	19200	19200	19200	19200	0
178	20230615	161600	491216650	19200	19200	19200	19200	0
179	20230615	161500	491216650	19200	19200	19200	19200	0
180	20230615	161400	491216650	19200	19200	19200	19200	0
181	20230615	161300	491216650	19200	19200	19200	19200	0
182	20230615	161200	491216650	19200	19200	19200	19200	1158
183	20230615	161100	491216650	19200	19200	19200	19200	0
184	20230615	161000	491216650	19200	19200	19200	19200	0
185	20230615	160900	491216650	19200	19200	19200	19200	0
186	20230615	160800	491216650	19200	19200	19200	19200	0
187	20230615	160700	491216650	19200	19200	19200	19200	0
188	20230615	160600	491216650	19200	19200	19200	19200	0
189	20230615	160500	491216650	19200	19200	19200	19200	0
190	20230615	160400	491216650	19200	19200	19200	19200	0
191	20230615	160300	491216650	19200	19200	19200	19200	0
192	20230615	160200	491216650	19200	19200	19200	19200	0
193	20230615	160100	491216650	19200	19200	19200	19200	0
194	20230615	160000	491216650	19200	19200	19200	19200	0
195	20230615	155900	491216650	19200	19200	19200	19200	0
196	20230615	155800	491216650	19200	19200	19200	19200	0
197	20230615	155700	491216650	19200	19200	19200	19200	0
198	20230615	155600	491216650	19200	19200	19200	19200	0
199	20230615	155500	491216650	19200	19200	19200	19200	0
200	20230615	155400	491216650	19200	19200	19200	19200	0
201	20230615	155300	491216650	19200	19200	19200	19200	0
202	20230615	155200	491216650	19200	19200	19200	19200	0
203	20230615	155100	491216650	19200	19200	19200	19200	0
204	20230615	155000	491216650	19200	19200	19200	19200	0
205	20230615	154900	491216650	19200	19200	19200	19200	0
206	20230615	154800	491216650	19200	19200	19200	19200	0
207	20230615	154700	491216650	19200	19200	19200	19200	0
208	20230615	154600	491216650	19200	19200	19200	19200	0
209	20230615	154500	491216650	19200	19200	19200	19200	0
210	20230615	154400	491216650	19200	19200	19200	19200	0
211	20230615	154300	491216650	19200	19200	19200	19200	0
212	20230615	154200	491216650	19200	19200	19200	19200	1158
213	20230615	154100	491216650	19200	19200	19200	19200	0
214	20230615	154000	491216650	19200	19200	19200	19200	0
215	20230615	153900	491216650	19200	19200	19200	19200	0
216	20230615	153800	491216650	19200	19200	19200	19200	0
217	20230615	153700	491216650	19200	19200	19200	19200	0
218	20230615	153600	491216650	19200	19200	19200	19200	0
219	20230615	153500	491216650	19200	19200	19200	19200	0
220	20230615	153400	491216650	19200	19200	19200	19200	0
221	20230615	153300	491216650	19200	19200	19200	19200	0
222	20230615	153200	491216650	19200	19200	19200	19200	0
223	20230615	153100	491216650	19200	19200	19200	19200	0
224	20230615	153000	491216650	19200	19200	19200	19200	1158
225	20230615	152900	468983050	19200	19200	19200	19200	0
226	20230615	152800	468983050	19200	19200	19200	19200	0
227	20230615	152700	468983050	19200	19200	19200	19200	0
228	20230615	152600	468983050	19200	19200	19200	19200	0
229	20230615	152500	468983050	19200	19200	19200	19200	0
230	20230615	152400	468983050	19200	19200	19200	19200	0
231	20230615	152300	468983050	19200	19200	19200	19200	0
232	20230615	152200	468983050	19200	19200	19200	19200	0
233	20230615	152100	468983050	19200	19200	19200	19200	0
234	20230615	152000	468983050	19200	19200	19200	19200	0
235	20230615	151900	468983050	19200	19160	19200	19140	1276
236	20230615	151800	444511650	19160	19160	19160	19160	0
237	20230615	151700	444511650	19160	19160	19160	19160	0
238	20230615	151600	444511650	19160	19140	19160	19140	200
239	20230615	151500	440679750	19140	19140	19140	19140	333
240	20230615	151400	434306130	19150	19150	19150	19150	0
241	20230615	151300	434306130	19150	19150	19150	19150	0
242	20230615	151200	434306130	19150	19150	19150	19150	0
243	20230615	151100	434306130	19150	19150	19150	19150	0
244	20230615	151000	434306130	19150	19090	19150	19090	168
245	20230615	150900	431090520	19050	19050	19050	19050	0
246	20230615	150800	431090520	19050	19110	19110	19050	571
247	20230615	150700	420187730	19120	19120	19120	19120	0
248	20230615	150600	420187730	19120	19120	19120	19120	0
249	20230615	150500	420187730	19120	19120	19120	19120	0
250	20230615	150400	420187730	19120	19120	19120	19120	0
251	20230615	150300	420187730	19120	19120	19120	19120	0
252	20230615	150200	420187730	19120	19120	19120	19120	0
253	20230615	150100	420187730	19120	19120	19120	19120	2
254	20230615	150000	420149490	19110	19110	19110	19110	0
255	20230615	145900	420149490	19110	19110	19110	19110	0
256	20230615	145800	420149490	19110	19110	19110	19110	0
257	20230615	145700	420149490	19110	19110	19110	19110	0
258	20230615	145600	420149490	19110	19110	19110	19110	0
259	20230615	145500	420149490	19110	19110	19110	19110	10
260	20230615	145400	419958390	19200	19200	19200	19120	6
261	20230615	145300	419843340	19160	19180	19220	19110	2490
262	20230615	145200	372101820	19160	19100	19160	19100	735
263	20230615	145100	358046400	19110	19110	19110	19110	9
264	20230615	145000	357874410	19110	19110	19180	19110	316
265	20230615	144900	351835340	19050	19040	19050	19040	288
266	20230615	144800	346349670	19040	19040	19040	19040	0
267	20230615	144700	346349670	19040	19040	19040	19040	0
268	20230615	144600	346349670	19040	19040	19040	19040	1
269	20230615	144500	346330630	19050	19100	19100	19050	240
270	20230615	144400	341756880	19100	19100	19100	19100	4
271	20230615	144300	341680480	19100	19100	19100	19100	11
272	20230615	144200	341470380	19120	19080	19120	19080	171
273	20230615	144100	338206060	19040	19070	19080	19040	131
274	20230615	144000	335711190	19100	19100	19100	19100	1
275	20230615	143900	335692090	19080	19100	19100	19080	4
276	20230615	143800	335615730	19040	18960	19040	18960	1843
277	20230615	143700	300568170	18900	18900	18900	18900	0
278	20230615	143600	300568170	18900	18900	18900	18900	0
279	20230615	143500	300568170	18900	18900	18900	18900	0
280	20230615	143400	300568170	18900	19000	19000	18900	302
281	20230615	143300	294860170	18970	18920	19010	18920	688
282	20230615	143200	281795460	18900	18900	18900	18900	0
283	20230615	143100	281795460	18900	18900	18900	18900	0
284	20230615	143000	281795460	18900	18900	18900	18900	0
285	20230615	142900	281795460	18900	18900	18900	18900	0
286	20230615	142800	281795460	18900	18900	18900	18900	0
287	20230615	142700	281795460	18900	18900	18900	18900	0
288	20230615	142600	281795460	18900	18900	18900	18900	252
289	20230615	142500	277032660	18900	18900	18900	18900	0
290	20230615	142400	277032660	18900	18900	18900	18900	0
291	20230615	142300	277032660	18900	18900	18900	18900	0
292	20230615	142200	277032660	18900	18900	18900	18900	13
293	20230615	142100	276786960	18900	18900	18900	18900	0
294	20230615	142000	276786960	18900	18900	18900	18900	1
295	20230615	141900	276768060	18930	18930	18930	18930	1
296	20230615	141800	276749130	18900	18900	18900	18900	1
297	20230615	141700	276730230	18900	18900	18900	18900	0
298	20230615	141600	276730230	18900	18900	18900	18900	0
299	20230615	141500	276730230	18900	18900	18900	18900	30
300	20230615	141400	276163230	18960	18960	18960	18960	0
301	20230615	141300	276163230	18960	18960	18960	18960	19
302	20230615	141200	275802990	18960	18960	18960	18960	0
303	20230615	141100	275802990	18960	18930	18960	18930	82
304	20230615	141000	274249210	18920	18840	18920	18840	481
305	20230615	140900	265185450	18800	18800	18800	18800	53
306	20230615	140800	264189050	18830	18830	18830	18830	0
307	20230615	140700	264189050	18830	18830	18830	18830	0
308	20230615	140600	264189050	18830	18830	18830	18830	0
309	20230615	140500	264189050	18830	18830	18830	18830	0
310	20230615	140400	264189050	18830	18830	18830	18830	0
311	20230615	140300	264189050	18830	18830	18830	18830	0
312	20230615	140200	264189050	18830	18860	18860	18830	476
313	20230615	140100	255225340	18900	18900	18900	18900	3
314	20230615	140000	255168640	18910	18910	18910	18910	0
315	20230615	135900	255168640	18910	18910	18910	18910	0
316	20230615	135800	255168640	18910	18910	18910	18910	0
317	20230615	135700	255168640	18910	18910	18910	18910	0
318	20230615	135600	255168640	18910	18910	18910	18910	0
319	20230615	135500	255168640	18910	18910	18910	18910	0
320	20230615	135400	255168640	18910	18910	18910	18910	0
321	20230615	135300	255168640	18910	18910	18910	18910	0
322	20230615	135200	255168640	18910	18910	18910	18910	0
323	20230615	135100	255168640	18910	18910	18910	18910	0
324	20230615	135000	255168640	18910	18910	18910	18910	0
325	20230615	134900	255168640	18910	18920	18920	18910	88
326	20230615	134800	253504410	18910	18910	18910	18910	0
327	20230615	134700	253504410	18910	18900	18910	18900	427
328	20230615	134600	245431650	18900	18900	18900	18900	0
329	20230615	134500	245431650	18900	18900	18900	18900	0
330	20230615	134400	245431650	18900	18900	18900	18900	0
331	20230615	134300	245431650	18900	18900	18900	18900	0
332	20230615	134200	245431650	18900	18900	18900	18900	0
333	20230615	134100	245431650	18900	18870	18900	18870	33
334	20230615	134000	244808460	18870	18870	18870	18870	0
335	20230615	133900	244808460	18870	18870	18870	18870	0
336	20230615	133800	244808460	18870	18840	18870	18840	126
337	20230615	133700	242432440	18840	18810	18840	18810	419
338	20230615	133600	234546580	18770	18770	18770	18770	270
339	20230615	133500	229478680	18740	18790	18860	18740	782
340	20230615	133400	214789790	18870	18840	18870	18840	293
341	20230615	133300	209264430	18790	18790	18790	18790	668
342	20230615	133200	196712710	18760	18760	18760	18760	0
343	20230615	133100	196712710	18760	18760	18760	18760	0
344	20230615	133000	196712710	18760	18760	18760	18760	11
345	20230615	132900	196506350	18830	18830	18830	18830	0
346	20230615	132800	196506350	18830	18830	18830	18830	0
347	20230615	132700	196506350	18830	18830	18830	18830	0
348	20230615	132600	196506350	18830	18830	18830	18830	0
349	20230615	132500	196506350	18830	18830	18830	18830	0
350	20230615	132400	196506350	18830	18830	18830	18830	0
351	20230615	132300	196506350	18830	18830	18830	18830	0
352	20230615	132200	196506350	18830	18790	18830	18770	501
353	20230615	132100	187092880	18780	18770	18780	18770	50
354	20230615	132000	186153980	18740	18740	18740	18740	0
355	20230615	131900	186153980	18740	18740	18740	18740	0
356	20230615	131800	186153980	18740	18740	18740	18740	0
357	20230615	131700	186153980	18740	18740	18740	18740	0
358	20230615	131600	186153980	18740	18740	18740	18740	79
359	20230615	131500	184673520	18750	18750	18750	18750	8
360	20230615	131400	184523520	18750	18770	18770	18750	225
361	20230615	131300	180301200	18770	18770	18770	18770	10
362	20230615	131200	180113500	18790	18790	18790	18790	0
363	20230615	131100	180113500	18790	18790	18790	18790	0
364	20230615	131000	180113500	18790	18790	18790	18790	0
365	20230615	130900	180113500	18790	18790	18790	18790	0
366	20230615	130800	180113500	18790	18790	18790	18790	38
367	20230615	130700	179399480	18790	18790	18790	18790	1
368	20230615	130600	179380690	18840	18840	18840	18840	0
369	20230615	130500	179380690	18840	18840	18840	18840	0
370	20230615	130400	179380690	18840	18840	18840	18840	0
371	20230615	130300	179380690	18840	18840	18840	18840	0
372	20230615	130200	179380690	18840	18840	18840	18840	0
373	20230615	130100	179380690	18840	18840	18840	18840	6
374	20230615	130000	179267650	18850	18850	18850	18850	0
375	20230615	125900	179267650	18850	18850	18850	18850	0
376	20230615	125800	179267650	18850	18850	18850	18850	0
377	20230615	125700	179267650	18850	18850	18850	18850	2
378	20230615	125600	179229950	18850	18800	18850	18790	315
379	20230615	125500	173294060	18790	18780	18790	18780	52
380	20230615	125400	172316990	18760	18710	18760	18710	335
381	20230615	125300	166033330	18720	18720	18720	18720	0
382	20230615	125200	166033330	18720	18720	18720	18720	0
383	20230615	125100	166033330	18720	18720	18720	18720	0
384	20230615	125000	166033330	18720	18720	18720	18720	1
385	20230615	124900	166014610	18690	18690	18690	18690	1
386	20230615	124800	165995920	18690	18690	18690	18690	0
387	20230615	124700	165995920	18690	18690	18690	18690	0
388	20230615	124600	165995920	18690	18690	18690	18690	0
389	20230615	124500	165995920	18690	18690	18690	18690	0
390	20230615	124400	165995920	18690	18690	18690	18690	0
391	20230615	124300	165995920	18690	18690	18690	18690	0
392	20230615	124200	165995920	18690	18690	18690	18690	0
393	20230615	124100	165995920	18690	18690	18690	18690	0
394	20230615	124000	165995920	18690	18690	18690	18690	0
395	20230615	123900	165995920	18690	18690	18690	18690	0
396	20230615	123800	165995920	18690	18690	18690	18690	0
397	20230615	123700	165995920	18690	18690	18690	18690	0
398	20230615	123600	165995920	18690	18690	18690	18690	0
399	20230615	123500	165995920	18690	18690	18690	18690	0
400	20230615	123400	165995920	18690	18690	18690	18690	0
401	20230615	123300	165995920	18690	18690	18690	18690	0
402	20230615	123200	165995920	18690	18690	18690	18690	0
403	20230615	123100	165995920	18690	18690	18690	18690	1
404	20230615	123000	165977230	18750	18750	18750	18750	0
405	20230615	122900	165977230	18750	18750	18750	18750	0
406	20230615	122800	165977230	18750	18750	18750	18750	0
407	20230615	122700	165977230	18750	18750	18750	18750	0
408	20230615	122600	165977230	18750	18750	18750	18750	0
409	20230615	122500	165977230	18750	18750	18750	18750	0
410	20230615	122400	165977230	18750	18750	18750	18750	0
411	20230615	122300	165977230	18750	18750	18750	18750	0
412	20230615	122200	165977230	18750	18750	18750	18750	0
413	20230615	122100	165977230	18750	18750	18750	18750	0
414	20230615	122000	165977230	18750	18750	18750	18750	0
415	20230615	121900	165977230	18750	18750	18750	18750	0
416	20230615	121800	165977230	18750	18750	18750	18750	0
417	20230615	121700	165977230	18750	18750	18750	18750	0
418	20230615	121600	165977230	18750	18750	18750	18750	0
419	20230615	121500	165977230	18750	18700	18750	18690	42
420	20230615	121400	165192070	18730	18730	18730	18730	0
421	20230615	121300	165192070	18730	18730	18730	18730	0
422	20230615	121200	165192070	18730	18730	18730	18730	2
423	20230615	121100	165154610	18750	18750	18750	18750	0
424	20230615	121000	165154610	18750	18750	18750	18750	0
425	20230615	120900	165154610	18750	18750	18750	18750	0
426	20230615	120800	165154610	18750	18750	18750	18750	0
427	20230615	120700	165154610	18750	18750	18750	18750	0
428	20230615	120600	165154610	18750	18750	18750	18750	0
429	20230615	120500	165154610	18750	18750	18750	18750	0
430	20230615	120400	165154610	18750	18750	18750	18750	0
431	20230615	120300	165154610	18750	18750	18750	18750	0
432	20230615	120200	165154610	18750	18750	18750	18750	0
433	20230615	120100	165154610	18750	18750	18750	18750	0
434	20230615	120000	165154610	18750	18750	18750	18750	0
435	20230615	115900	165154610	18750	18750	18750	18750	0
436	20230615	115800	165154610	18750	18750	18750	18750	2
437	20230615	115700	165117110	18700	18700	18700	18700	0
438	20230615	115600	165117110	18700	18700	18700	18700	0
439	20230615	115500	165117110	18700	18700	18700	18700	10
440	20230615	115400	164930110	18720	18680	18720	18680	17
441	20230615	115300	164612000	18680	18680	18680	18680	0
442	20230615	115200	164612000	18680	18680	18680	18680	0
443	20230615	115100	164612000	18680	18680	18680	18680	0
444	20230615	115000	164612000	18680	18680	18680	18680	0
445	20230615	114900	164612000	18680	18680	18680	18680	0
446	20230615	114800	164612000	18680	18680	18680	18680	0
447	20230615	114700	164612000	18680	18680	18680	18680	0
448	20230615	114600	164612000	18680	18650	18680	18650	52
449	20230615	114500	163640710	18620	18620	18620	18620	0
450	20230615	114400	163640710	18620	18620	18620	18620	0
451	20230615	114300	163640710	18620	18620	18620	18620	0
452	20230615	114200	163640710	18620	18620	18620	18620	0
453	20230615	114100	163640710	18620	18620	18620	18620	0
454	20230615	114000	163640710	18620	18620	18620	18620	0
455	20230615	113900	163640710	18620	18620	18620	18620	1
456	20230615	113800	163622090	18620	18760	18760	18620	4
457	20230615	113700	163547330	18710	18650	18710	18650	65
458	20230615	113600	162334840	18620	18620	18620	18620	0
459	20230615	113500	162334840	18620	18620	18620	18620	0
460	20230615	113400	162334840	18620	18620	18620	18620	0
461	20230615	113300	162334840	18620	18620	18620	18620	0
462	20230615	113200	162334840	18620	18620	18620	18620	0
463	20230615	113100	162334840	18620	18620	18620	18620	0
464	20230615	113000	162334840	18620	18620	18620	18620	0
465	20230615	112900	162334840	18620	18620	18620	18620	0
466	20230615	112800	162334840	18620	18620	18620	18620	1
467	20230615	112700	162316220	18620	18620	18620	18620	0
468	20230615	112600	162316220	18620	18620	18620	18620	1
469	20230615	112500	162297600	18620	18570	18620	18570	164
470	20230615	112400	159243980	18500	18560	18560	18500	9
471	20230615	112300	159077320	18560	18560	18560	18560	2
472	20230615	112200	159040200	18520	18520	18650	18520	3
473	20230615	112100	158984510	18510	18490	18630	18490	34
474	20230615	112000	158352610	18450	18450	18490	18450	291
475	20230615	111900	152974580	18490	18490	18590	18450	252
476	20230615	111800	148314540	18500	18530	18530	18500	1355
477	20230615	111700	123240760	18530	18570	18570	18530	200
478	20230615	111600	119530620	18580	18580	18580	18580	0
479	20230615	111500	119530620	18580	18580	18580	18580	0
480	20230615	111400	119530620	18580	18600	18600	18580	2
481	20230615	111300	119493440	18610	18610	18610	18610	7
482	20230615	111200	119363170	18610	18610	18610	18610	0
483	20230615	111100	119363170	18610	18610	18610	18610	0
484	20230615	111000	119363170	18610	18610	18610	18610	3
485	20230615	110900	119307340	18620	18620	18620	18620	0
486	20230615	110800	119307340	18620	18620	18620	18620	0
487	20230615	110700	119307340	18620	18620	18620	18620	2
488	20230615	110600	119270100	18620	18620	18620	18620	0
489	20230615	110500	119270100	18620	18620	18620	18620	0
490	20230615	110400	119270100	18620	18620	18620	18620	3
491	20230615	110300	119214240	18620	18620	18620	18620	3
492	20230615	110200	119158380	18620	18630	18630	18620	3
493	20230615	110100	119102510	18690	18660	18690	18640	303
494	20230615	110000	113448670	18670	18670	18670	18670	0
495	20230615	105900	113448670	18670	18670	18670	18670	0
496	20230615	105800	113448670	18670	18670	18670	18670	48
497	20230615	105700	112552510	18670	18710	18710	18670	209
498	20230615	105600	108646420	18770	18770	18770	18770	0
499	20230615	105500	108646420	18770	18770	18770	18770	0
500	20230615	105400	108646420	18770	18770	18770	18770	0
501	20230615	105300	108646420	18770	18770	18770	18770	0
502	20230615	105200	108646420	18770	18770	18770	18770	0
503	20230615	105100	108646420	18770	18770	18770	18770	0
504	20230615	105000	108646420	18770	18770	18770	18770	0
505	20230615	104900	108646420	18770	18770	18770	18770	0
506	20230615	104800	108646420	18770	18770	18770	18770	0
507	20230615	104700	108646420	18770	18770	18770	18770	0
508	20230615	104600	108646420	18770	18770	18770	18770	0
509	20230615	104500	108646420	18770	18780	18780	18770	22
510	20230615	104400	108233270	18740	18740	18740	18740	2
511	20230615	104300	108195790	18860	18730	18860	18730	355
512	20230615	104200	101540580	18690	18690	18690	18690	4
513	20230615	104100	101465820	18690	18690	18690	18690	18
514	20230615	104000	101129400	18690	18690	18690	18690	0
515	20230615	103900	101129400	18690	18690	18690	18690	0
516	20230615	103800	101129400	18690	18690	18690	18690	74
517	20230615	103700	99746340	18700	18700	18700	18700	226
518	20230615	103600	95520140	18700	18770	18770	18700	259
519	20230615	103500	90668070	18870	18870	18870	18870	0
520	20230615	103400	90668070	18870	18870	18870	18870	2
521	20230615	103300	90630330	18870	18810	18870	18810	30
522	20230615	103200	90064350	18880	18830	18900	18830	52
523	20230615	103100	89084280	18780	18780	18780	18780	0
524	20230615	103000	89084280	18780	18780	18780	18780	0
525	20230615	102900	89084280	18780	18780	18780	18780	5
526	20230615	102800	88990380	18770	18770	18770	18770	1
527	20230615	102700	88971610	18810	18810	18810	18810	0
528	20230615	102600	88971610	18810	18810	18810	18810	0
529	20230615	102500	88971610	18810	18810	18810	18810	0
530	20230615	102400	88971610	18810	18840	18840	18810	13
531	20230615	102300	88726990	18870	18730	18870	18730	1332
532	20230615	102200	63680860	18710	18630	18710	18630	257
533	20230615	102100	58887880	18630	18580	18630	18580	500
534	20230615	102000	49582880	18520	18470	18520	18470	515
535	20230615	101900	40049580	18480	18500	18500	18480	312
536	20230615	101800	34277810	18500	18550	18610	18500	748
537	20230615	101700	20413030	18560	18590	18590	18560	112
538	20230615	101600	18331220	18600	18600	18600	18600	0
539	20230615	101500	18331220	18600	18610	18610	18600	34
540	20230615	101400	17698810	18620	18620	18620	18620	0
541	20230615	101300	17698810	18620	18620	18620	18620	0
542	20230615	101200	17698810	18620	18620	18620	18620	0
543	20230615	101100	17698810	18620	18620	18620	18620	0
544	20230615	101000	17698810	18620	18620	18620	18620	0
545	20230615	100900	17698810	18620	18620	18620	18620	0
546	20230615	100800	17698810	18620	18620	18620	18620	2
547	20230615	100700	17661570	18640	18640	18640	18640	0
548	20230615	100600	17661570	18640	18640	18640	18640	0
549	20230615	100500	17661570	18640	18640	18640	18640	0
550	20230615	100400	17661570	18640	18640	18640	18600	29
551	20230615	100300	17122010	18640	18640	18640	18640	0
552	20230615	100200	17122010	18640	18640	18640	18640	0
553	20230615	100100	17122010	18640	18640	18640	18640	0
554	20230615	100000	17122010	18640	18640	18640	18640	0
555	20230615	095900	17122010	18640	18640	18640	18640	10
556	20230615	095800	16935610	18640	18640	18640	18640	1
557	20230615	095700	16916970	18640	18640	18640	18640	0
558	20230615	095600	16916970	18640	18640	18640	18640	0
559	20230615	095500	16916970	18640	18640	18640	18640	0
560	20230615	095400	16916970	18640	18640	18640	18640	0
561	20230615	095300	16916970	18640	18640	18640	18640	0
562	20230615	095200	16916970	18640	18640	18640	18640	8
563	20230615	095100	16767850	18640	18620	18640	18620	3
564	20230615	095000	16711970	18590	18600	18600	18590	19
565	20230615	094900	16358680	18610	18640	18640	18610	2
566	20230615	094800	16321430	18620	18630	18630	18620	5
567	20230615	094700	16228310	18640	18640	18640	18640	10
568	20230615	094600	16041910	18690	18690	18690	18690	0
569	20230615	094500	16041910	18690	18690	18690	18690	0
570	20230615	094400	16041910	18690	18690	18690	18690	0
571	20230615	094300	16041910	18690	18690	18690	18690	0
572	20230615	094200	16041910	18690	18690	18690	18690	0
573	20230615	094100	16041910	18690	18690	18690	18690	0
574	20230615	094000	16041910	18690	18690	18690	18690	0
575	20230615	093900	16041910	18690	18660	18690	18660	10
576	20230615	093800	15855120	18750	18750	18750	18750	2
577	20230615	093700	15817620	18740	18700	18740	18690	52
578	20230615	093600	14843850	18700	18660	18700	18660	10
579	20230615	093500	14656890	18710	18710	18710	18710	0
580	20230615	093400	14656890	18710	18710	18710	18710	0
581	20230615	093300	14656890	18710	18710	18710	18710	0
582	20230615	093200	14656890	18710	18710	18710	18710	0
583	20230615	093100	14656890	18710	18710	18710	18710	0
584	20230615	093000	14656890	18710	18710	18710	18710	0
585	20230615	092900	14656890	18710	18710	18710	18710	1
586	20230615	092800	14638180	18630	18630	18630	18630	0
587	20230615	092700	14638180	18630	18680	18680	18580	4
588	20230615	092600	14563700	18700	18600	18700	18600	100
589	20230615	092500	12695430	18600	18600	18600	18600	1
590	20230615	092400	12676830	18660	18660	18660	18660	0
591	20230615	092300	12676830	18660	18660	18660	18660	2
592	20230615	092200	12639510	18550	18650	18660	18550	102
593	20230615	092100	10746900	18620	18620	18620	18620	2
594	20230615	092000	10709660	18670	18670	18670	18670	0
595	20230615	091900	10709660	18670	18670	18670	18670	0
596	20230615	091800	10709660	18670	18670	18670	18670	2
597	20230615	091700	10672320	18670	18670	18670	18670	0
598	20230615	091600	10672320	18670	18610	18670	18610	3
599	20230615	091500	10616380	18670	18610	18670	18610	11
600	20230615	091400	10411070	18670	18670	18670	18670	0
601	20230615	091300	10411070	18670	18670	18670	18670	0
602	20230615	091200	10411070	18670	18590	18670	18550	51
603	20230615	091100	9464860	18680	18560	18680	18550	11
604	20230615	091000	9260590	18580	18580	18580	18580	0
605	20230615	090900	9260590	18580	18680	18690	18560	91
606	20230615	090800	7570020	18690	18690	18690	18690	0
607	20230615	090700	7570020	18690	18690	18690	18690	3
608	20230615	090600	7513950	18690	18570	18690	18570	54
609	20230615	090500	6507540	18510	18630	18630	18510	173
610	20230615	090400	3297020	18760	18760	18760	18760	0
611	20230615	090300	3297020	18760	18760	18760	18760	0
612	20230615	090200	3297020	18760	18760	18760	18760	0
613	20230615	090100	3297020	18760	18650	18760	18620	69
614	20230615	090000	2011180	18620	18620	18620	18620	107