KissMeData/377220/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192200	216883000	7930	7930	7930	7930	1611
3	20230613	192100	216883000	7930	7930	7930	7930	0
4	20230613	192000	216883000	7930	7930	7930	7930	0
5	20230613	191900	216883000	7930	7930	7930	7930	0
6	20230613	191800	216883000	7930	7930	7930	7930	0
7	20230613	191700	216883000	7930	7930	7930	7930	0
8	20230613	191600	216883000	7930	7930	7930	7930	0
9	20230613	191500	216883000	7930	7930	7930	7930	0
10	20230613	191400	216883000	7930	7930	7930	7930	0
11	20230613	191300	216883000	7930	7930	7930	7930	0
12	20230613	191200	216883000	7930	7930	7930	7930	0
13	20230613	191100	216883000	7930	7930	7930	7930	0
14	20230613	191000	216883000	7930	7930	7930	7930	0
15	20230613	190900	216883000	7930	7930	7930	7930	0
16	20230613	190800	216883000	7930	7930	7930	7930	0
17	20230613	190700	216883000	7930	7930	7930	7930	0
18	20230613	190600	216883000	7930	7930	7930	7930	0
19	20230613	190500	216883000	7930	7930	7930	7930	0
20	20230613	190400	216883000	7930	7930	7930	7930	0
21	20230613	190300	216883000	7930	7930	7930	7930	0
22	20230613	190200	216883000	7930	7930	7930	7930	0
23	20230613	190100	216883000	7930	7930	7930	7930	0
24	20230613	190000	216883000	7930	7930	7930	7930	0
25	20230613	185900	216883000	7930	7930	7930	7930	0
26	20230613	185800	216883000	7930	7930	7930	7930	0
27	20230613	185700	216883000	7930	7930	7930	7930	0
28	20230613	185600	216883000	7930	7930	7930	7930	0
29	20230613	185500	216883000	7930	7930	7930	7930	0
30	20230613	185400	216883000	7930	7930	7930	7930	0
31	20230613	185300	216883000	7930	7930	7930	7930	0
32	20230613	185200	216883000	7930	7930	7930	7930	1611
33	20230613	185100	216883000	7930	7930	7930	7930	0
34	20230613	185000	216883000	7930	7930	7930	7930	0
35	20230613	184900	216883000	7930	7930	7930	7930	0
36	20230613	184800	216883000	7930	7930	7930	7930	0
37	20230613	184700	216883000	7930	7930	7930	7930	0
38	20230613	184600	216883000	7930	7930	7930	7930	0
39	20230613	184500	216883000	7930	7930	7930	7930	0
40	20230613	184400	216883000	7930	7930	7930	7930	0
41	20230613	184300	216883000	7930	7930	7930	7930	0
42	20230613	184200	216883000	7930	7930	7930	7930	0
43	20230613	184100	216883000	7930	7930	7930	7930	0
44	20230613	184000	216883000	7930	7930	7930	7930	0
45	20230613	183900	216883000	7930	7930	7930	7930	0
46	20230613	183800	216883000	7930	7930	7930	7930	0
47	20230613	183700	216883000	7930	7930	7930	7930	0
48	20230613	183600	216883000	7930	7930	7930	7930	0
49	20230613	183500	216883000	7930	7930	7930	7930	0
50	20230613	183400	216883000	7930	7930	7930	7930	0
51	20230613	183300	216883000	7930	7930	7930	7930	0
52	20230613	183200	216883000	7930	7930	7930	7930	0
53	20230613	183100	216883000	7930	7930	7930	7930	0
54	20230613	183000	216883000	7930	7930	7930	7930	0
55	20230613	182900	216883000	7930	7930	7930	7930	0
56	20230613	182800	216883000	7930	7930	7930	7930	0
57	20230613	182700	216883000	7930	7930	7930	7930	0
58	20230613	182600	216883000	7930	7930	7930	7930	0
59	20230613	182500	216883000	7930	7930	7930	7930	0
60	20230613	182400	216883000	7930	7930	7930	7930	0
61	20230613	182300	216883000	7930	7930	7930	7930	0
62	20230613	182200	216883000	7930	7930	7930	7930	1611
63	20230613	182100	216883000	7930	7930	7930	7930	0
64	20230613	182000	216883000	7930	7930	7930	7930	0
65	20230613	181900	216883000	7930	7930	7930	7930	0
66	20230613	181800	216883000	7930	7930	7930	7930	0
67	20230613	181700	216883000	7930	7930	7930	7930	0
68	20230613	181600	216883000	7930	7930	7930	7930	0
69	20230613	181500	216883000	7930	7930	7930	7930	0
70	20230613	181400	216883000	7930	7930	7930	7930	0
71	20230613	181300	216883000	7930	7930	7930	7930	0
72	20230613	181200	216883000	7930	7930	7930	7930	0
73	20230613	181100	216883000	7930	7930	7930	7930	0
74	20230613	181000	216883000	7930	7930	7930	7930	0
75	20230613	180900	216883000	7930	7930	7930	7930	0
76	20230613	180800	216883000	7930	7930	7930	7930	0
77	20230613	180700	216883000	7930	7930	7930	7930	0
78	20230613	180600	216883000	7930	7930	7930	7930	0
79	20230613	180500	216883000	7930	7930	7930	7930	0
80	20230613	180400	216883000	7930	7930	7930	7930	0
81	20230613	180300	216883000	7930	7930	7930	7930	0
82	20230613	180200	216883000	7930	7930	7930	7930	0
83	20230613	180100	216883000	7930	7930	7930	7930	0
84	20230613	180000	216883000	7930	7930	7930	7930	0
85	20230613	175900	216883000	7930	7930	7930	7930	0
86	20230613	175800	216883000	7930	7930	7930	7930	0
87	20230613	175700	216883000	7930	7930	7930	7930	0
88	20230613	175600	216883000	7930	7930	7930	7930	0
89	20230613	175500	216883000	7930	7930	7930	7930	0
90	20230613	175400	216883000	7930	7930	7930	7930	0
91	20230613	175300	216883000	7930	7930	7930	7930	0
92	20230613	175200	216883000	7930	7930	7930	7930	1611
93	20230613	175100	216883000	7930	7930	7930	7930	0
94	20230613	175000	216883000	7930	7930	7930	7930	0
95	20230613	174900	216883000	7930	7930	7930	7930	0
96	20230613	174800	216883000	7930	7930	7930	7930	0
97	20230613	174700	216883000	7930	7930	7930	7930	0
98	20230613	174600	216883000	7930	7930	7930	7930	0
99	20230613	174500	216883000	7930	7930	7930	7930	0
100	20230613	174400	216883000	7930	7930	7930	7930	0
101	20230613	174300	216883000	7930	7930	7930	7930	0
102	20230613	174200	216883000	7930	7930	7930	7930	0
103	20230613	174100	216883000	7930	7930	7930	7930	0
104	20230613	174000	216883000	7930	7930	7930	7930	0
105	20230613	173900	216883000	7930	7930	7930	7930	0
106	20230613	173800	216883000	7930	7930	7930	7930	0
107	20230613	173700	216883000	7930	7930	7930	7930	0
108	20230613	173600	216883000	7930	7930	7930	7930	0
109	20230613	173500	216883000	7930	7930	7930	7930	0
110	20230613	173400	216883000	7930	7930	7930	7930	0
111	20230613	173300	216883000	7930	7930	7930	7930	0
112	20230613	173200	216883000	7930	7930	7930	7930	0
113	20230613	173100	216883000	7930	7930	7930	7930	0
114	20230613	173000	216883000	7930	7930	7930	7930	0
115	20230613	172900	216883000	7930	7930	7930	7930	0
116	20230613	172800	216883000	7930	7930	7930	7930	0
117	20230613	172700	216883000	7930	7930	7930	7930	0
118	20230613	172600	216883000	7930	7930	7930	7930	0
119	20230613	172500	216883000	7930	7930	7930	7930	0
120	20230613	172400	216883000	7930	7930	7930	7930	0
121	20230613	172300	216883000	7930	7930	7930	7930	0
122	20230613	172200	216883000	7930	7930	7930	7930	1611
123	20230613	172100	216883000	7930	7930	7930	7930	0
124	20230613	172000	216883000	7930	7930	7930	7930	0
125	20230613	171900	216883000	7930	7930	7930	7930	0
126	20230613	171800	216883000	7930	7930	7930	7930	0
127	20230613	171700	216883000	7930	7930	7930	7930	0
128	20230613	171600	216883000	7930	7930	7930	7930	0
129	20230613	171500	216883000	7930	7930	7930	7930	0
130	20230613	171400	216883000	7930	7930	7930	7930	0
131	20230613	171300	216883000	7930	7930	7930	7930	0
132	20230613	171200	216883000	7930	7930	7930	7930	0
133	20230613	171100	216883000	7930	7930	7930	7930	0
134	20230613	171000	216883000	7930	7930	7930	7930	0
135	20230613	170900	216883000	7930	7930	7930	7930	0
136	20230613	170800	216883000	7930	7930	7930	7930	0
137	20230613	170700	216883000	7930	7930	7930	7930	0
138	20230613	170600	216883000	7930	7930	7930	7930	0
139	20230613	170500	216883000	7930	7930	7930	7930	0
140	20230613	170400	216883000	7930	7930	7930	7930	0
141	20230613	170300	216883000	7930	7930	7930	7930	0
142	20230613	170200	216883000	7930	7930	7930	7930	0
143	20230613	170100	216883000	7930	7930	7930	7930	0
144	20230613	170000	216883000	7930	7930	7930	7930	0
145	20230613	165900	216883000	7930	7930	7930	7930	0
146	20230613	165800	216883000	7930	7930	7930	7930	0
147	20230613	165700	216883000	7930	7930	7930	7930	0
148	20230613	165600	216883000	7930	7930	7930	7930	0
149	20230613	165500	216883000	7930	7930	7930	7930	0
150	20230613	165400	216883000	7930	7930	7930	7930	0
151	20230613	165300	216883000	7930	7930	7930	7930	0
152	20230613	165200	216883000	7930	7930	7930	7930	1611
153	20230613	165100	216883000	7930	7930	7930	7930	0
154	20230613	165000	216883000	7930	7930	7930	7930	0
155	20230613	164900	216883000	7930	7930	7930	7930	0
156	20230613	164800	216883000	7930	7930	7930	7930	0
157	20230613	164700	216883000	7930	7930	7930	7930	0
158	20230613	164600	216883000	7930	7930	7930	7930	0
159	20230613	164500	216883000	7930	7930	7930	7930	0
160	20230613	164400	216883000	7930	7930	7930	7930	0
161	20230613	164300	216883000	7930	7930	7930	7930	0
162	20230613	164200	216883000	7930	7930	7930	7930	0
163	20230613	164100	216883000	7930	7930	7930	7930	0
164	20230613	164000	216883000	7930	7930	7930	7930	0
165	20230613	163900	216883000	7930	7930	7930	7930	0
166	20230613	163800	216883000	7930	7930	7930	7930	0
167	20230613	163700	216883000	7930	7930	7930	7930	0
168	20230613	163600	216883000	7930	7930	7930	7930	0
169	20230613	163500	216883000	7930	7930	7930	7930	0
170	20230613	163400	216883000	7930	7930	7930	7930	0
171	20230613	163300	216883000	7930	7930	7930	7930	0
172	20230613	163200	216883000	7930	7930	7930	7930	0
173	20230613	163100	216883000	7930	7930	7930	7930	0
174	20230613	163000	216883000	7930	7930	7930	7930	0
175	20230613	162900	216883000	7930	7930	7930	7930	0
176	20230613	162800	216883000	7930	7930	7930	7930	0
177	20230613	162700	216883000	7930	7930	7930	7930	0
178	20230613	162600	216883000	7930	7930	7930	7930	0
179	20230613	162500	216883000	7930	7930	7930	7930	0
180	20230613	162400	216883000	7930	7930	7930	7930	0
181	20230613	162300	216883000	7930	7930	7930	7930	0
182	20230613	162200	216883000	7930	7930	7930	7930	1611
183	20230613	162100	216883000	7930	7930	7930	7930	0
184	20230613	162000	216883000	7930	7930	7930	7930	0
185	20230613	161900	216883000	7930	7930	7930	7930	0
186	20230613	161800	216883000	7930	7930	7930	7930	0
187	20230613	161700	216883000	7930	7930	7930	7930	0
188	20230613	161600	216883000	7930	7930	7930	7930	0
189	20230613	161500	216883000	7930	7930	7930	7930	0
190	20230613	161400	216883000	7930	7930	7930	7930	0
191	20230613	161300	216883000	7930	7930	7930	7930	0
192	20230613	161200	216883000	7930	7930	7930	7930	0
193	20230613	161100	216883000	7930	7930	7930	7930	0
194	20230613	161000	216883000	7930	7930	7930	7930	0
195	20230613	160900	216883000	7930	7930	7930	7930	0
196	20230613	160800	216883000	7930	7930	7930	7930	0
197	20230613	160700	216883000	7930	7930	7930	7930	0
198	20230613	160600	216883000	7930	7930	7930	7930	0
199	20230613	160500	216883000	7930	7930	7930	7930	0
200	20230613	160400	216883000	7930	7930	7930	7930	0
201	20230613	160300	216883000	7930	7930	7930	7930	0
202	20230613	160200	216883000	7930	7930	7930	7930	0
203	20230613	160100	216883000	7930	7930	7930	7930	0
204	20230613	160000	216883000	7930	7930	7930	7930	0
205	20230613	155900	216883000	7930	7930	7930	7930	0
206	20230613	155800	216883000	7930	7930	7930	7930	0
207	20230613	155700	216883000	7930	7930	7930	7930	0
208	20230613	155600	216883000	7930	7930	7930	7930	0
209	20230613	155500	216883000	7930	7930	7930	7930	0
210	20230613	155400	216883000	7930	7930	7930	7930	0
211	20230613	155300	216883000	7930	7930	7930	7930	0
212	20230613	155200	216883000	7930	7930	7930	7930	1611
213	20230613	155100	216883000	7930	7930	7930	7930	0
214	20230613	155000	216883000	7930	7930	7930	7930	0
215	20230613	154900	216883000	7930	7930	7930	7930	0
216	20230613	154800	216883000	7930	7930	7930	7930	0
217	20230613	154700	216883000	7930	7930	7930	7930	0
218	20230613	154600	216883000	7930	7930	7930	7930	0
219	20230613	154500	216883000	7930	7930	7930	7930	0
220	20230613	154400	216883000	7930	7930	7930	7930	0
221	20230613	154300	216883000	7930	7930	7930	7930	0
222	20230613	154200	216883000	7930	7930	7930	7930	0
223	20230613	154100	216883000	7930	7930	7930	7930	0
224	20230613	154000	216883000	7930	7930	7930	7930	0
225	20230613	153900	216883000	7930	7930	7930	7930	0
226	20230613	153800	216883000	7930	7930	7930	7930	0
227	20230613	153700	216883000	7930	7930	7930	7930	0
228	20230613	153600	216883000	7930	7930	7930	7930	0
229	20230613	153500	216883000	7930	7930	7930	7930	0
230	20230613	153400	216883000	7930	7930	7930	7930	0
231	20230613	153300	216883000	7930	7930	7930	7930	0
232	20230613	153200	216883000	7930	7930	7930	7930	0
233	20230613	153100	216883000	7930	7930	7930	7930	0
234	20230613	153000	216883000	7930	7930	7930	7930	1611
235	20230613	152900	204107770	7960	7960	7960	7960	0
236	20230613	152800	204107770	7960	7960	7960	7960	0
237	20230613	152700	204107770	7960	7960	7960	7960	0
238	20230613	152600	204107770	7960	7960	7960	7960	0
239	20230613	152500	204107770	7960	7960	7960	7960	0
240	20230613	152400	204107770	7960	7960	7960	7960	0
241	20230613	152300	204107770	7960	7960	7960	7960	0
242	20230613	152200	204107770	7960	7960	7960	7960	0
243	20230613	152100	204107770	7960	7960	7960	7960	0
244	20230613	152000	204107770	7960	7960	7960	7960	0
245	20230613	151900	204107770	7960	7960	7960	7960	1
246	20230613	151800	204099810	7950	7950	7950	7950	4
247	20230613	151700	204068010	7960	7950	7960	7950	5
248	20230613	151600	204028250	7950	7960	7960	7950	31
249	20230613	151500	203781780	7950	7950	7950	7950	218
250	20230613	151400	202048680	7950	7950	7950	7950	16
251	20230613	151300	201921480	7950	7950	7950	7950	4
252	20230613	151200	201889680	7950	7950	7950	7950	31
253	20230613	151100	201643230	7950	7950	7950	7950	0
254	20230613	151000	201643230	7950	7950	7950	7950	4
255	20230613	150900	201611430	7960	7960	7960	7960	0
256	20230613	150800	201611430	7960	7960	7960	7960	0
257	20230613	150700	201611430	7960	7960	7960	7960	0
258	20230613	150600	201611430	7960	7960	7960	7960	20
259	20230613	150500	201452230	7960	7960	7960	7960	18
260	20230613	150400	201308950	7960	7960	7960	7960	0
261	20230613	150300	201308950	7960	7960	7960	7960	50
262	20230613	150200	200910950	7960	7960	7960	7950	19
263	20230613	150100	200759720	7960	7960	7960	7960	0
264	20230613	150000	200759720	7960	7960	7960	7960	0
265	20230613	145900	200759720	7960	7960	7960	7960	0
266	20230613	145800	200759720	7960	7960	7960	7960	0
267	20230613	145700	200759720	7960	7950	7960	7950	5
268	20230613	145600	200719960	7950	7950	7950	7950	12
269	20230613	145500	200624560	7950	7950	7950	7950	11
270	20230613	145400	200537110	7950	7950	7950	7940	207
271	20230613	145300	198891480	7950	7950	7950	7940	105
272	20230613	145200	198056970	7950	7950	7950	7950	0
273	20230613	145100	198056970	7950	7950	7950	7950	162
274	20230613	145000	196769070	7950	7950	7950	7950	61
275	20230613	144900	196284120	7960	7950	7960	7950	404
276	20230613	144800	193068320	7950	7950	7950	7950	49
277	20230613	144700	192678770	7960	7950	7960	7950	14
278	20230613	144600	192567390	7950	7950	7950	7950	25
279	20230613	144500	192368640	7950	7940	7950	7940	2
280	20230613	144400	192352750	7950	7940	7950	7940	51
281	20230613	144300	191947310	7940	7940	7940	7940	0
282	20230613	144200	191947310	7940	7940	7940	7940	0
283	20230613	144100	191947310	7940	7940	7940	7940	12
284	20230613	144000	191852030	7940	7940	7940	7940	14
285	20230613	143900	191740870	7940	7950	7950	7940	332
286	20230613	143800	189101590	7950	7950	7950	7950	54
287	20230613	143700	188672290	7950	7950	7950	7950	0
288	20230613	143600	188672290	7950	7940	7950	7940	326
289	20230613	143500	186082300	7930	7930	7930	7930	0
290	20230613	143400	186082300	7930	7930	7930	7930	0
291	20230613	143300	186082300	7930	7930	7930	7930	0
292	20230613	143200	186082300	7930	7930	7930	7930	4
293	20230613	143100	186050580	7930	7930	7930	7930	22
294	20230613	143000	185876120	7940	7940	7940	7940	0
295	20230613	142900	185876120	7940	7940	7940	7940	0
296	20230613	142800	185876120	7940	7940	7940	7940	0
297	20230613	142700	185876120	7940	7940	7940	7940	0
298	20230613	142600	185876120	7940	7940	7940	7940	0
299	20230613	142500	185876120	7940	7940	7940	7940	0
300	20230613	142400	185876120	7940	7940	7940	7940	0
301	20230613	142300	185876120	7940	7940	7940	7940	0
302	20230613	142200	185876120	7940	7940	7940	7940	0
303	20230613	142100	185876120	7940	7940	7940	7940	0
304	20230613	142000	185876120	7940	7940	7940	7940	0
305	20230613	141900	185876120	7940	7940	7940	7940	0
306	20230613	141800	185876120	7940	7940	7940	7940	1
307	20230613	141700	185868180	7930	7930	7930	7930	467
308	20230613	141600	182164870	7930	7930	7930	7930	0
309	20230613	141500	182164870	7930	7930	7930	7930	0
310	20230613	141400	182164870	7930	7930	7930	7930	0
311	20230613	141300	182164870	7930	7930	7930	7930	0
312	20230613	141200	182164870	7930	7930	7930	7930	0
313	20230613	141100	182164870	7930	7930	7930	7930	0
314	20230613	141000	182164870	7930	7930	7930	7930	43
315	20230613	140900	181823880	7930	7930	7930	7930	0
316	20230613	140800	181823880	7930	7930	7930	7930	11
317	20230613	140700	181736650	7930	7930	7930	7930	18
318	20230613	140600	181593910	7930	7930	7930	7930	10
319	20230613	140500	181514610	7930	7930	7930	7930	22
320	20230613	140400	181340150	7930	7930	7930	7930	8
321	20230613	140300	181276710	7930	7930	7930	7930	2
322	20230613	140200	181260850	7930	7930	7930	7930	11
323	20230613	140100	181173620	7950	7950	7950	7950	0
324	20230613	140000	181173620	7950	7940	7950	7940	63
325	20230613	135900	180672970	7930	7930	7930	7930	8
326	20230613	135800	180609530	7930	7930	7930	7930	0
327	20230613	135700	180609530	7930	7930	7930	7930	0
328	20230613	135600	180609530	7930	7930	7930	7930	0
329	20230613	135500	180609530	7930	7930	7930	7930	0
330	20230613	135400	180609530	7930	7930	7930	7930	5
331	20230613	135300	180569880	7940	7940	7940	7940	11
332	20230613	135200	180482540	7930	7930	7930	7930	0
333	20230613	135100	180482540	7930	7930	7930	7930	5
334	20230613	135000	180442890	7930	7930	7930	7930	0
335	20230613	134900	180442890	7930	7930	7930	7930	0
336	20230613	134800	180442890	7930	7930	7930	7930	0
337	20230613	134700	180442890	7930	7930	7930	7930	0
338	20230613	134600	180442890	7930	7930	7930	7930	0
339	20230613	134500	180442890	7930	7930	7930	7930	0
340	20230613	134400	180442890	7930	7930	7930	7930	0
341	20230613	134300	180442890	7930	7930	7930	7930	0
342	20230613	134200	180442890	7930	7930	7930	7930	0
343	20230613	134100	180442890	7930	7930	7930	7930	0
344	20230613	134000	180442890	7930	7930	7930	7930	0
345	20230613	133900	180442890	7930	7930	7930	7930	0
346	20230613	133800	180442890	7930	7930	7930	7930	0
347	20230613	133700	180442890	7930	7930	7930	7930	2
348	20230613	133600	180427030	7940	7940	7940	7940	1
349	20230613	133500	180419090	7930	7930	7930	7930	0
350	20230613	133400	180419090	7930	7930	7930	7930	1
351	20230613	133300	180411160	7930	7930	7930	7930	0
352	20230613	133200	180411160	7930	7930	7930	7930	0
353	20230613	133100	180411160	7930	7930	7930	7930	0
354	20230613	133000	180411160	7930	7930	7930	7930	0
355	20230613	132900	180411160	7930	7930	7930	7930	0
356	20230613	132800	180411160	7930	7930	7930	7930	0
357	20230613	132700	180411160	7930	7930	7930	7930	0
358	20230613	132600	180411160	7930	7930	7930	7930	0
359	20230613	132500	180411160	7930	7930	7930	7930	3
360	20230613	132400	180387370	7940	7940	7940	7940	0
361	20230613	132300	180387370	7940	7930	7940	7930	127
362	20230613	132200	179380250	7930	7930	7930	7930	0
363	20230613	132100	179380250	7930	7930	7930	7930	4
364	20230613	132000	179348530	7940	7940	7940	7940	10
365	20230613	131900	179269130	7930	7930	7930	7930	100
366	20230613	131800	178476130	7930	7930	7930	7930	0
367	20230613	131700	178476130	7930	7930	7930	7930	100
368	20230613	131600	177683130	7930	7930	7930	7930	2
369	20230613	131500	177667270	7930	7930	7930	7930	2
370	20230613	131400	177651410	7930	7930	7930	7930	68
371	20230613	131300	177112170	7930	7930	7930	7930	0
372	20230613	131200	177112170	7930	7930	7930	7930	119
373	20230613	131100	176168500	7950	7950	7950	7950	0
374	20230613	131000	176168500	7950	7950	7950	7950	1
375	20230613	130900	176160550	7950	7950	7950	7950	1
376	20230613	130800	176152600	7940	7940	7940	7940	0
377	20230613	130700	176152600	7940	7940	7940	7940	21
378	20230613	130600	175985860	7930	7930	7930	7930	27
379	20230613	130500	175771750	7930	7930	7930	7930	73
380	20230613	130400	175192860	7920	7920	7920	7920	503
381	20230613	130300	171209100	7920	7930	7930	7920	98
382	20230613	130200	170431990	7930	7930	7930	7930	0
383	20230613	130100	170431990	7930	7930	7930	7930	0
384	20230613	130000	170431990	7930	7930	7930	7930	0
385	20230613	125900	170431990	7930	7930	7930	7930	0
386	20230613	125800	170431990	7930	7930	7930	7930	0
387	20230613	125700	170431990	7930	7930	7930	7930	2
388	20230613	125600	170416130	7930	7930	7930	7930	26
389	20230613	125500	170209950	7930	7930	7930	7930	35
390	20230613	125400	169932400	7930	7930	7930	7930	0
391	20230613	125300	169932400	7930	7930	7930	7930	0
392	20230613	125200	169932400	7930	7930	7930	7930	5
393	20230613	125100	169892750	7920	7920	7920	7920	0
394	20230613	125000	169892750	7920	7920	7920	7920	0
395	20230613	124900	169892750	7920	7920	7920	7920	0
396	20230613	124800	169892750	7920	7940	7940	7920	1219
397	20230613	124700	160220330	7940	7940	7940	7940	0
398	20230613	124600	160220330	7940	7940	7940	7940	0
399	20230613	124500	160220330	7940	7940	7940	7940	0
400	20230613	124400	160220330	7940	7950	7950	7940	61
401	20230613	124300	159735790	7950	7950	7950	7950	0
402	20230613	124200	159735790	7950	7950	7950	7950	0
403	20230613	124100	159735790	7950	7950	7950	7950	0
404	20230613	124000	159735790	7950	7950	7950	7950	0
405	20230613	123900	159735790	7950	7950	7950	7950	0
406	20230613	123800	159735790	7950	7950	7950	7950	12
407	20230613	123700	159640390	7960	7960	7960	7960	10
408	20230613	123600	159560790	7960	7960	7960	7960	0
409	20230613	123500	159560790	7960	7960	7960	7960	1
410	20230613	123400	159552830	7940	7940	7940	7940	0
411	20230613	123300	159552830	7940	7940	7940	7940	0
412	20230613	123200	159552830	7940	7940	7940	7940	61
413	20230613	123100	159068490	7940	7940	7940	7940	20
414	20230613	123000	158909690	7960	7960	7960	7960	0
415	20230613	122900	158909690	7960	7960	7960	7960	0
416	20230613	122800	158909690	7960	7960	7960	7960	0
417	20230613	122700	158909690	7960	7960	7960	7960	0
418	20230613	122600	158909690	7960	7960	7960	7960	0
419	20230613	122500	158909690	7960	7960	7960	7960	1
420	20230613	122400	158901730	7940	7940	7940	7940	500
421	20230613	122300	154931730	7960	7960	7960	7960	1
422	20230613	122200	154923770	7940	7940	7940	7940	0
423	20230613	122100	154923770	7940	7940	7940	7940	0
424	20230613	122000	154923770	7940	7940	7940	7940	0
425	20230613	121900	154923770	7940	7940	7940	7940	0
426	20230613	121800	154923770	7940	7940	7940	7940	0
427	20230613	121700	154923770	7940	7940	7940	7940	0
428	20230613	121600	154923770	7940	7960	7960	7940	6
429	20230613	121500	154876110	7940	7940	7940	7940	521
430	20230613	121400	150739370	7960	7960	7960	7960	0
431	20230613	121300	150739370	7960	7960	7960	7960	379
432	20230613	121200	147722530	7990	7990	7990	7990	0
433	20230613	121100	147722530	7990	7990	7990	7990	0
434	20230613	121000	147722530	7990	7990	7990	7990	0
435	20230613	120900	147722530	7990	7990	7990	7990	0
436	20230613	120800	147722530	7990	7990	7990	7990	0
437	20230613	120700	147722530	7990	7990	7990	7990	0
438	20230613	120600	147722530	7990	7990	7990	7990	0
439	20230613	120500	147722530	7990	7990	7990	7990	0
440	20230613	120400	147722530	7990	7990	7990	7990	0
441	20230613	120300	147722530	7990	7990	7990	7990	0
442	20230613	120200	147722530	7990	7990	7990	7990	0
443	20230613	120100	147722530	7990	7990	7990	7990	0
444	20230613	120000	147722530	7990	7990	7990	7990	1
445	20230613	115900	147714540	7990	7990	7990	7990	1
446	20230613	115800	147706550	7950	7950	7950	7950	2
447	20230613	115700	147690650	7950	7950	7950	7950	373
448	20230613	115600	144725300	7990	7990	7990	7990	1
449	20230613	115500	144717310	7970	7960	7970	7960	63
450	20230613	115400	144215820	7960	7960	7960	7960	0
451	20230613	115300	144215820	7960	7960	7960	7960	0
452	20230613	115200	144215820	7960	7970	7970	7960	2
453	20230613	115100	144199890	7960	7960	7960	7960	0
454	20230613	115000	144199890	7960	7960	7960	7960	39
455	20230613	114900	143889450	7960	7950	7960	7950	178
456	20230613	114800	142472580	7960	7960	7960	7960	2
457	20230613	114700	142456660	7960	7960	7960	7960	109
458	20230613	114600	141589020	8000	8000	8000	8000	0
459	20230613	114500	141589020	8000	8000	8000	8000	0
460	20230613	114400	141589020	8000	8000	8000	8000	0
461	20230613	114300	141589020	8000	8000	8000	8000	0
462	20230613	114200	141589020	8000	8000	8000	8000	0
463	20230613	114100	141589020	8000	8000	8000	8000	0
464	20230613	114000	141589020	8000	8000	8000	8000	0
465	20230613	113900	141589020	8000	8000	8000	8000	0
466	20230613	113800	141589020	8000	8000	8000	8000	0
467	20230613	113700	141589020	8000	8000	8000	8000	0
468	20230613	113600	141589020	8000	8000	8000	8000	0
469	20230613	113500	141589020	8000	7980	8000	7970	270
470	20230613	113400	139435510	7980	7980	7980	7980	9
471	20230613	113300	139363690	8010	8010	8010	8010	0
472	20230613	113200	139363690	8010	8010	8010	8010	0
473	20230613	113100	139363690	8010	8010	8010	8010	0
474	20230613	113000	139363690	8010	8010	8010	8010	100
475	20230613	112900	138562690	8010	7990	8010	7990	10
476	20230613	112800	138482680	8000	8000	8000	8000	130
477	20230613	112700	137442680	8000	8000	8000	7980	28
478	20230613	112600	137218920	7980	7980	8000	7980	62
479	20230613	112500	136724050	7980	7980	7980	7980	149
480	20230613	112400	135535030	8000	7990	8000	7990	120
481	20230613	112300	134575170	7990	7990	7990	7990	0
482	20230613	112200	134575170	7990	7990	7990	7990	10
483	20230613	112100	134495270	8000	8000	8000	8000	0
484	20230613	112000	134495270	8000	8000	8000	8000	0
485	20230613	111900	134495270	8000	8000	8000	8000	0
486	20230613	111800	134495270	8000	7990	8000	7990	3
487	20230613	111700	134471290	7990	7990	7990	7990	0
488	20230613	111600	134471290	7990	7990	7990	7990	1
489	20230613	111500	134463300	7980	7970	7980	7970	412
490	20230613	111400	131175660	8000	8000	8000	8000	0
491	20230613	111300	131175660	8000	8000	8000	8000	0
492	20230613	111200	131175660	8000	8000	8000	8000	0
493	20230613	111100	131175660	8000	8000	8000	8000	0
494	20230613	111000	131175660	8000	8000	8000	8000	0
495	20230613	110900	131175660	8000	8000	8000	8000	0
496	20230613	110800	131175660	8000	8000	8000	8000	0
497	20230613	110700	131175660	8000	8000	8000	8000	1
498	20230613	110600	131167660	8000	8000	8000	8000	0
499	20230613	110500	131167660	8000	8000	8000	8000	0
500	20230613	110400	131167660	8000	8000	8000	8000	0
501	20230613	110300	131167660	8000	8000	8000	8000	0
502	20230613	110200	131167660	8000	8000	8000	8000	2
503	20230613	110100	131151660	8000	7990	8000	7990	20
504	20230613	110000	130991690	8000	8000	8000	8000	0
505	20230613	105900	130991690	8000	7990	8000	7990	100
506	20230613	105800	130191940	7990	7990	7990	7990	1
507	20230613	105700	130183950	8000	8000	8000	8000	0
508	20230613	105600	130183950	8000	8000	8000	8000	0
509	20230613	105500	130183950	8000	8000	8000	8000	0
510	20230613	105400	130183950	8000	7960	8000	7960	189
511	20230613	105300	128678360	8000	8000	8000	8000	0
512	20230613	105200	128678360	8000	8000	8000	8000	0
513	20230613	105100	128678360	8000	8000	8000	8000	0
514	20230613	105000	128678360	8000	8000	8000	8000	0
515	20230613	104900	128678360	8000	8000	8000	8000	0
516	20230613	104800	128678360	8000	7980	8000	7980	351
517	20230613	104700	125875050	7980	7980	7980	7980	0
518	20230613	104600	125875050	7980	7980	7980	7980	1
519	20230613	104500	125867070	7940	7940	7940	7940	0
520	20230613	104400	125867070	7940	7940	7940	7940	0
521	20230613	104300	125867070	7940	7940	7940	7940	0
522	20230613	104200	125867070	7940	7940	7940	7940	0
523	20230613	104100	125867070	7940	7940	7940	7940	83
524	20230613	104000	125208050	7940	7970	7970	7940	678
525	20230613	103900	119809980	7970	7970	7970	7970	100
526	20230613	103800	119012980	7980	7980	7980	7980	20
527	20230613	103700	118853380	7980	7980	7980	7980	0
528	20230613	103600	118853380	7980	7980	7980	7980	0
529	20230613	103500	118853380	7980	7980	7980	7980	3
530	20230613	103400	118829440	7980	7980	7980	7980	0
531	20230613	103300	118829440	7980	7980	7980	7980	0
532	20230613	103200	118829440	7980	7980	7980	7980	0
533	20230613	103100	118829440	7980	7980	7980	7980	1
534	20230613	103000	118821460	7970	7970	7970	7970	0
535	20230613	102900	118821460	7970	7970	7970	7970	0
536	20230613	102800	118821460	7970	7970	7970	7970	0
537	20230613	102700	118821460	7970	7970	7970	7970	0
538	20230613	102600	118821460	7970	7970	7970	7970	0
539	20230613	102500	118821460	7970	7970	7970	7970	0
540	20230613	102400	118821460	7970	7970	7970	7970	0
541	20230613	102300	118821460	7970	7970	7970	7970	0
542	20230613	102200	118821460	7970	7970	7970	7970	0
543	20230613	102100	118821460	7970	7970	7970	7970	12
544	20230613	102000	118725820	7970	7970	7970	7970	0
545	20230613	101900	118725820	7970	7970	7970	7970	0
546	20230613	101800	118725820	7970	7970	7970	7970	0
547	20230613	101700	118725820	7970	7970	7970	7970	55
548	20230613	101600	118287470	7970	7970	7970	7970	0
549	20230613	101500	118287470	7970	7970	7970	7970	0
550	20230613	101400	118287470	7970	7970	7970	7970	194
551	20230613	101300	116741290	7970	7970	7970	7970	1
552	20230613	101200	116733320	7990	7990	7990	7990	23
553	20230613	101100	116549550	7990	7990	7990	7990	400
554	20230613	101000	113353550	7990	7990	7990	7990	0
555	20230613	100900	113353550	7990	7990	7990	7990	0
556	20230613	100800	113353550	7990	7990	7990	7990	1
557	20230613	100700	113345560	7990	7990	7990	7990	0
558	20230613	100600	113345560	7990	7990	7990	7990	0
559	20230613	100500	113345560	7990	7990	7990	7990	0
560	20230613	100400	113345560	7990	7990	7990	7990	0
561	20230613	100300	113345560	7990	7990	7990	7990	1
562	20230613	100200	113337570	7980	7980	7980	7980	9
563	20230613	100100	113265750	7980	7980	7980	7980	0
564	20230613	100000	113265750	7980	7980	7980	7980	12
565	20230613	095900	113169990	7990	7990	7990	7990	0
566	20230613	095800	113169990	7990	7990	7990	7990	5
567	20230613	095700	113130040	7990	7990	7990	7990	0
568	20230613	095600	113130040	7990	7990	7990	7990	23
569	20230613	095500	112946270	7990	7990	7990	7990	0
570	20230613	095400	112946270	7990	7970	7990	7970	6
571	20230613	095300	112898430	7970	7970	7970	7970	0
572	20230613	095200	112898430	7970	7970	7970	7970	0
573	20230613	095100	112898430	7970	7970	7970	7970	1
574	20230613	095000	112890460	7960	7960	7960	7960	97
575	20230613	094900	112118340	7990	7990	7990	7990	0
576	20230613	094800	112118340	7990	7990	7990	7990	0
577	20230613	094700	112118340	7990	7990	7990	7990	0
578	20230613	094600	112118340	7990	7990	7990	7990	0
579	20230613	094500	112118340	7990	7990	7990	7990	2
580	20230613	094400	112102360	7990	7970	7990	7970	204
581	20230613	094300	110476440	8000	8000	8000	8000	0
582	20230613	094200	110476440	8000	8000	8000	8000	0
583	20230613	094100	110476440	8000	8000	8000	8000	0
584	20230613	094000	110476440	8000	8000	8000	8000	0
585	20230613	093900	110476440	8000	8000	8000	8000	0
586	20230613	093800	110476440	8000	8000	8000	8000	0
587	20230613	093700	110476440	8000	7990	8000	7990	28
588	20230613	093600	110252450	7990	7980	7990	7980	262
589	20230613	093500	108160450	7980	7980	7980	7980	1
590	20230613	093400	108152470	7980	7970	7980	7970	441
591	20230613	093300	104635820	7970	7940	7970	7940	356
592	20230613	093200	101799220	7940	7940	7940	7940	95
593	20230613	093100	101044920	7960	7960	7960	7960	1
594	20230613	093000	101036960	7950	7950	7950	7950	0
595	20230613	092900	101036960	7950	7950	7950	7950	3
596	20230613	092800	101013110	7960	7960	7960	7960	0
597	20230613	092700	101013110	7960	7960	7960	7960	5
598	20230613	092600	100973310	7960	7950	7960	7950	99
599	20230613	092500	100185490	7950	7950	7950	7950	0
600	20230613	092400	100185490	7950	7960	7960	7950	3
601	20230613	092300	100161630	7930	7930	7930	7930	1
602	20230613	092200	100153700	7960	7940	7960	7930	504
603	20230613	092100	96155410	7960	7960	7960	7940	93
604	20230613	092000	95415150	7960	7950	7960	7950	51
605	20230613	091900	95009680	7950	7950	7950	7950	1
606	20230613	091800	95001730	7950	7940	7950	7940	23
607	20230613	091700	94818890	7960	7960	7960	7960	0
608	20230613	091600	94818890	7960	7950	7960	7950	22
609	20230613	091500	94643970	7950	7950	7950	7950	105
610	20230613	091400	93809220	7950	7970	7970	7950	64
611	20230613	091300	93300380	7950	7970	7980	7950	643
612	20230613	091200	88175700	7960	7940	7960	7940	1098
613	20230613	091100	79443660	7940	7940	7940	7940	391
614	20230613	091000	76339120	7940	7940	7940	7940	1
615	20230613	090900	76331180	7950	7950	7950	7950	0
616	20230613	090800	76331180	7950	7950	7950	7950	0
617	20230613	090700	76331180	7950	7930	7950	7930	107
618	20230613	090600	75482500	7940	7940	7940	7940	0
619	20230613	090500	75482500	7940	7940	7940	7940	31
620	20230613	090400	75236360	7950	7890	7950	7890	4
621	20230613	090300	75204740	7950	7950	7950	7950	1
622	20230613	090200	75196790	7920	7880	7920	7880	348
623	20230613	090100	72446670	7880	7920	7970	7880	879
624	20230613	090000	65498520	8030	7750	8030	7750	8436