KissMeData/140610/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192500	108009520	12870	12870	12870	12870	239
3	20230613	192400	108009520	12870	12870	12870	12870	0
4	20230613	192300	108009520	12870	12870	12870	12870	0
5	20230613	192200	108009520	12870	12870	12870	12870	0
6	20230613	192100	108009520	12870	12870	12870	12870	0
7	20230613	192000	108009520	12870	12870	12870	12870	0
8	20230613	191900	108009520	12870	12870	12870	12870	0
9	20230613	191800	108009520	12870	12870	12870	12870	0
10	20230613	191700	108009520	12870	12870	12870	12870	0
11	20230613	191600	108009520	12870	12870	12870	12870	0
12	20230613	191500	108009520	12870	12870	12870	12870	0
13	20230613	191400	108009520	12870	12870	12870	12870	0
14	20230613	191300	108009520	12870	12870	12870	12870	0
15	20230613	191200	108009520	12870	12870	12870	12870	0
16	20230613	191100	108009520	12870	12870	12870	12870	0
17	20230613	191000	108009520	12870	12870	12870	12870	0
18	20230613	190900	108009520	12870	12870	12870	12870	0
19	20230613	190800	108009520	12870	12870	12870	12870	0
20	20230613	190700	108009520	12870	12870	12870	12870	0
21	20230613	190600	108009520	12870	12870	12870	12870	0
22	20230613	190500	108009520	12870	12870	12870	12870	0
23	20230613	190400	108009520	12870	12870	12870	12870	0
24	20230613	190300	108009520	12870	12870	12870	12870	0
25	20230613	190200	108009520	12870	12870	12870	12870	0
26	20230613	190100	108009520	12870	12870	12870	12870	0
27	20230613	190000	108009520	12870	12870	12870	12870	0
28	20230613	185900	108009520	12870	12870	12870	12870	0
29	20230613	185800	108009520	12870	12870	12870	12870	0
30	20230613	185700	108009520	12870	12870	12870	12870	0
31	20230613	185600	108009520	12870	12870	12870	12870	0
32	20230613	185500	108009520	12870	12870	12870	12870	239
33	20230613	185400	108009520	12870	12870	12870	12870	0
34	20230613	185300	108009520	12870	12870	12870	12870	0
35	20230613	185200	108009520	12870	12870	12870	12870	0
36	20230613	185100	108009520	12870	12870	12870	12870	0
37	20230613	185000	108009520	12870	12870	12870	12870	0
38	20230613	184900	108009520	12870	12870	12870	12870	0
39	20230613	184800	108009520	12870	12870	12870	12870	0
40	20230613	184700	108009520	12870	12870	12870	12870	0
41	20230613	184600	108009520	12870	12870	12870	12870	0
42	20230613	184500	108009520	12870	12870	12870	12870	0
43	20230613	184400	108009520	12870	12870	12870	12870	0
44	20230613	184300	108009520	12870	12870	12870	12870	0
45	20230613	184200	108009520	12870	12870	12870	12870	0
46	20230613	184100	108009520	12870	12870	12870	12870	0
47	20230613	184000	108009520	12870	12870	12870	12870	0
48	20230613	183900	108009520	12870	12870	12870	12870	0
49	20230613	183800	108009520	12870	12870	12870	12870	0
50	20230613	183700	108009520	12870	12870	12870	12870	0
51	20230613	183600	108009520	12870	12870	12870	12870	0
52	20230613	183500	108009520	12870	12870	12870	12870	0
53	20230613	183400	108009520	12870	12870	12870	12870	0
54	20230613	183300	108009520	12870	12870	12870	12870	0
55	20230613	183200	108009520	12870	12870	12870	12870	0
56	20230613	183100	108009520	12870	12870	12870	12870	0
57	20230613	183000	108009520	12870	12870	12870	12870	0
58	20230613	182900	108009520	12870	12870	12870	12870	0
59	20230613	182800	108009520	12870	12870	12870	12870	0
60	20230613	182700	108009520	12870	12870	12870	12870	0
61	20230613	182600	108009520	12870	12870	12870	12870	0
62	20230613	182500	108009520	12870	12870	12870	12870	239
63	20230613	182400	108009520	12870	12870	12870	12870	0
64	20230613	182300	108009520	12870	12870	12870	12870	0
65	20230613	182200	108009520	12870	12870	12870	12870	0
66	20230613	182100	108009520	12870	12870	12870	12870	0
67	20230613	182000	108009520	12870	12870	12870	12870	0
68	20230613	181900	108009520	12870	12870	12870	12870	0
69	20230613	181800	108009520	12870	12870	12870	12870	0
70	20230613	181700	108009520	12870	12870	12870	12870	0
71	20230613	181600	108009520	12870	12870	12870	12870	0
72	20230613	181500	108009520	12870	12870	12870	12870	0
73	20230613	181400	108009520	12870	12870	12870	12870	0
74	20230613	181300	108009520	12870	12870	12870	12870	0
75	20230613	181200	108009520	12870	12870	12870	12870	0
76	20230613	181100	108009520	12870	12870	12870	12870	0
77	20230613	181000	108009520	12870	12870	12870	12870	0
78	20230613	180900	108009520	12870	12870	12870	12870	0
79	20230613	180800	108009520	12870	12870	12870	12870	0
80	20230613	180700	108009520	12870	12870	12870	12870	0
81	20230613	180600	108009520	12870	12870	12870	12870	0
82	20230613	180500	108009520	12870	12870	12870	12870	0
83	20230613	180400	108009520	12870	12870	12870	12870	0
84	20230613	180300	108009520	12870	12870	12870	12870	0
85	20230613	180200	108009520	12870	12870	12870	12870	0
86	20230613	180100	108009520	12870	12870	12870	12870	0
87	20230613	180000	108009520	12870	12870	12870	12870	0
88	20230613	175900	108009520	12870	12870	12870	12870	0
89	20230613	175800	108009520	12870	12870	12870	12870	0
90	20230613	175700	108009520	12870	12870	12870	12870	0
91	20230613	175600	108009520	12870	12870	12870	12870	0
92	20230613	175500	108009520	12870	12870	12870	12870	239
93	20230613	175400	108009520	12870	12870	12870	12870	0
94	20230613	175300	108009520	12870	12870	12870	12870	0
95	20230613	175200	108009520	12870	12870	12870	12870	0
96	20230613	175100	108009520	12870	12870	12870	12870	0
97	20230613	175000	108009520	12870	12870	12870	12870	0
98	20230613	174900	108009520	12870	12870	12870	12870	0
99	20230613	174800	108009520	12870	12870	12870	12870	0
100	20230613	174700	108009520	12870	12870	12870	12870	0
101	20230613	174600	108009520	12870	12870	12870	12870	0
102	20230613	174500	108009520	12870	12870	12870	12870	0
103	20230613	174400	108009520	12870	12870	12870	12870	0
104	20230613	174300	108009520	12870	12870	12870	12870	0
105	20230613	174200	108009520	12870	12870	12870	12870	0
106	20230613	174100	108009520	12870	12870	12870	12870	0
107	20230613	174000	108009520	12870	12870	12870	12870	0
108	20230613	173900	108009520	12870	12870	12870	12870	0
109	20230613	173800	108009520	12870	12870	12870	12870	0
110	20230613	173700	108009520	12870	12870	12870	12870	0
111	20230613	173600	108009520	12870	12870	12870	12870	0
112	20230613	173500	108009520	12870	12870	12870	12870	0
113	20230613	173400	108009520	12870	12870	12870	12870	0
114	20230613	173300	108009520	12870	12870	12870	12870	0
115	20230613	173200	108009520	12870	12870	12870	12870	0
116	20230613	173100	108009520	12870	12870	12870	12870	0
117	20230613	173000	108009520	12870	12870	12870	12870	0
118	20230613	172900	108009520	12870	12870	12870	12870	0
119	20230613	172800	108009520	12870	12870	12870	12870	0
120	20230613	172700	108009520	12870	12870	12870	12870	0
121	20230613	172600	108009520	12870	12870	12870	12870	0
122	20230613	172500	108009520	12870	12870	12870	12870	239
123	20230613	172400	108009520	12870	12870	12870	12870	0
124	20230613	172300	108009520	12870	12870	12870	12870	0
125	20230613	172200	108009520	12870	12870	12870	12870	0
126	20230613	172100	108009520	12870	12870	12870	12870	0
127	20230613	172000	108009520	12870	12870	12870	12870	0
128	20230613	171900	108009520	12870	12870	12870	12870	0
129	20230613	171800	108009520	12870	12870	12870	12870	0
130	20230613	171700	108009520	12870	12870	12870	12870	0
131	20230613	171600	108009520	12870	12870	12870	12870	0
132	20230613	171500	108009520	12870	12870	12870	12870	0
133	20230613	171400	108009520	12870	12870	12870	12870	0
134	20230613	171300	108009520	12870	12870	12870	12870	0
135	20230613	171200	108009520	12870	12870	12870	12870	0
136	20230613	171100	108009520	12870	12870	12870	12870	0
137	20230613	171000	108009520	12870	12870	12870	12870	0
138	20230613	170900	108009520	12870	12870	12870	12870	0
139	20230613	170800	108009520	12870	12870	12870	12870	0
140	20230613	170700	108009520	12870	12870	12870	12870	0
141	20230613	170600	108009520	12870	12870	12870	12870	0
142	20230613	170500	108009520	12870	12870	12870	12870	0
143	20230613	170400	108009520	12870	12870	12870	12870	0
144	20230613	170300	108009520	12870	12870	12870	12870	0
145	20230613	170200	108009520	12870	12870	12870	12870	0
146	20230613	170100	108009520	12870	12870	12870	12870	0
147	20230613	170000	108009520	12870	12870	12870	12870	0
148	20230613	165900	108009520	12870	12870	12870	12870	0
149	20230613	165800	108009520	12870	12870	12870	12870	0
150	20230613	165700	108009520	12870	12870	12870	12870	0
151	20230613	165600	108009520	12870	12870	12870	12870	0
152	20230613	165500	108009520	12870	12870	12870	12870	239
153	20230613	165400	108009520	12870	12870	12870	12870	0
154	20230613	165300	108009520	12870	12870	12870	12870	0
155	20230613	165200	108009520	12870	12870	12870	12870	0
156	20230613	165100	108009520	12870	12870	12870	12870	0
157	20230613	165000	108009520	12870	12870	12870	12870	0
158	20230613	164900	108009520	12870	12870	12870	12870	0
159	20230613	164800	108009520	12870	12870	12870	12870	0
160	20230613	164700	108009520	12870	12870	12870	12870	0
161	20230613	164600	108009520	12870	12870	12870	12870	0
162	20230613	164500	108009520	12870	12870	12870	12870	0
163	20230613	164400	108009520	12870	12870	12870	12870	0
164	20230613	164300	108009520	12870	12870	12870	12870	0
165	20230613	164200	108009520	12870	12870	12870	12870	0
166	20230613	164100	108009520	12870	12870	12870	12870	0
167	20230613	164000	108009520	12870	12870	12870	12870	0
168	20230613	163900	108009520	12870	12870	12870	12870	0
169	20230613	163800	108009520	12870	12870	12870	12870	0
170	20230613	163700	108009520	12870	12870	12870	12870	0
171	20230613	163600	108009520	12870	12870	12870	12870	0
172	20230613	163500	108009520	12870	12870	12870	12870	0
173	20230613	163400	108009520	12870	12870	12870	12870	0
174	20230613	163300	108009520	12870	12870	12870	12870	0
175	20230613	163200	108009520	12870	12870	12870	12870	0
176	20230613	163100	108009520	12870	12870	12870	12870	0
177	20230613	163000	108009520	12870	12870	12870	12870	0
178	20230613	162900	108009520	12870	12870	12870	12870	0
179	20230613	162800	108009520	12870	12870	12870	12870	0
180	20230613	162700	108009520	12870	12870	12870	12870	0
181	20230613	162600	108009520	12870	12870	12870	12870	0
182	20230613	162500	108009520	12870	12870	12870	12870	239
183	20230613	162400	108009520	12870	12870	12870	12870	0
184	20230613	162300	108009520	12870	12870	12870	12870	0
185	20230613	162200	108009520	12870	12870	12870	12870	0
186	20230613	162100	108009520	12870	12870	12870	12870	0
187	20230613	162000	108009520	12870	12870	12870	12870	0
188	20230613	161900	108009520	12870	12870	12870	12870	0
189	20230613	161800	108009520	12870	12870	12870	12870	0
190	20230613	161700	108009520	12870	12870	12870	12870	0
191	20230613	161600	108009520	12870	12870	12870	12870	0
192	20230613	161500	108009520	12870	12870	12870	12870	0
193	20230613	161400	108009520	12870	12870	12870	12870	0
194	20230613	161300	108009520	12870	12870	12870	12870	0
195	20230613	161200	108009520	12870	12870	12870	12870	0
196	20230613	161100	108009520	12870	12870	12870	12870	0
197	20230613	161000	108009520	12870	12870	12870	12870	0
198	20230613	160900	108009520	12870	12870	12870	12870	0
199	20230613	160800	108009520	12870	12870	12870	12870	0
200	20230613	160700	108009520	12870	12870	12870	12870	0
201	20230613	160600	108009520	12870	12870	12870	12870	0
202	20230613	160500	108009520	12870	12870	12870	12870	0
203	20230613	160400	108009520	12870	12870	12870	12870	0
204	20230613	160300	108009520	12870	12870	12870	12870	0
205	20230613	160200	108009520	12870	12870	12870	12870	0
206	20230613	160100	108009520	12870	12870	12870	12870	0
207	20230613	160000	108009520	12870	12870	12870	12870	0
208	20230613	155900	108009520	12870	12870	12870	12870	0
209	20230613	155800	108009520	12870	12870	12870	12870	0
210	20230613	155700	108009520	12870	12870	12870	12870	0
211	20230613	155600	108009520	12870	12870	12870	12870	0
212	20230613	155500	108009520	12870	12870	12870	12870	239
213	20230613	155400	108009520	12870	12870	12870	12870	0
214	20230613	155300	108009520	12870	12870	12870	12870	0
215	20230613	155200	108009520	12870	12870	12870	12870	0
216	20230613	155100	108009520	12870	12870	12870	12870	0
217	20230613	155000	108009520	12870	12870	12870	12870	0
218	20230613	154900	108009520	12870	12870	12870	12870	0
219	20230613	154800	108009520	12870	12870	12870	12870	0
220	20230613	154700	108009520	12870	12870	12870	12870	0
221	20230613	154600	108009520	12870	12870	12870	12870	0
222	20230613	154500	108009520	12870	12870	12870	12870	0
223	20230613	154400	108009520	12870	12870	12870	12870	0
224	20230613	154300	108009520	12870	12870	12870	12870	0
225	20230613	154200	108009520	12870	12870	12870	12870	0
226	20230613	154100	108009520	12870	12870	12870	12870	0
227	20230613	154000	108009520	12870	12870	12870	12870	0
228	20230613	153900	108009520	12870	12870	12870	12870	0
229	20230613	153800	108009520	12870	12870	12870	12870	0
230	20230613	153700	108009520	12870	12870	12870	12870	0
231	20230613	153600	108009520	12870	12870	12870	12870	0
232	20230613	153500	108009520	12870	12870	12870	12870	0
233	20230613	153400	108009520	12870	12870	12870	12870	0
234	20230613	153300	108009520	12870	12870	12870	12870	0
235	20230613	153200	108009520	12870	12870	12870	12870	0
236	20230613	153100	108009520	12870	12870	12870	12870	0
237	20230613	153000	108009520	12870	12870	12870	12870	239
238	20230613	152900	104933590	12890	12890	12890	12890	0
239	20230613	152800	104933590	12890	12890	12890	12890	0
240	20230613	152700	104933590	12890	12890	12890	12890	0
241	20230613	152600	104933590	12890	12890	12890	12890	0
242	20230613	152500	104933590	12890	12890	12890	12890	0
243	20230613	152400	104933590	12890	12890	12890	12890	0
244	20230613	152300	104933590	12890	12890	12890	12890	0
245	20230613	152200	104933590	12890	12890	12890	12890	0
246	20230613	152100	104933590	12890	12890	12890	12890	0
247	20230613	152000	104933590	12890	12890	12890	12890	0
248	20230613	151900	104933590	12890	12930	12930	12890	400
249	20230613	151800	99772060	12950	12950	12950	12950	2
250	20230613	151700	99746160	12950	12950	12950	12950	0
251	20230613	151600	99746160	12950	12950	12950	12950	10
252	20230613	151500	99616660	12990	12990	12990	12990	0
253	20230613	151400	99616660	12990	12990	12990	12990	0
254	20230613	151300	99616660	12990	12990	12990	12990	0
255	20230613	151200	99616660	12990	12990	12990	12990	0
256	20230613	151100	99616660	12990	12990	12990	12990	0
257	20230613	151000	99616660	12990	12990	12990	12990	1
258	20230613	150900	99603670	12950	12950	12950	12950	0
259	20230613	150800	99603670	12950	12950	12950	12950	0
260	20230613	150700	99603670	12950	12950	12950	12950	4
261	20230613	150600	99551870	13000	13000	13000	13000	0
262	20230613	150500	99551870	13000	13000	13000	13000	0
263	20230613	150400	99551870	13000	13000	13000	13000	0
264	20230613	150300	99551870	13000	13000	13000	13000	0
265	20230613	150200	99551870	13000	13000	13000	13000	0
266	20230613	150100	99551870	13000	13000	13000	13000	0
267	20230613	150000	99551870	13000	13000	13000	13000	0
268	20230613	145900	99551870	13000	13000	13000	13000	0
269	20230613	145800	99551870	13000	13000	13000	13000	1
270	20230613	145700	99538870	12960	12990	12990	12960	59
271	20230613	145600	98773960	13000	12990	13000	12990	42
272	20230613	145500	98228370	12960	12970	13000	12960	938
273	20230613	145400	86046410	12960	12950	12960	12950	85
274	20230613	145300	84944970	12950	12950	12950	12950	0
275	20230613	145200	84944970	12950	12950	12950	12950	1
276	20230613	145100	84932020	12920	12920	12920	12920	0
277	20230613	145000	84932020	12920	12920	12920	12920	0
278	20230613	144900	84932020	12920	12920	12920	12920	0
279	20230613	144800	84932020	12920	12920	12920	12920	0
280	20230613	144700	84932020	12920	12920	12920	12920	0
281	20230613	144600	84932020	12920	12960	12960	12920	51
282	20230613	144500	84273060	12900	12900	12900	12900	0
283	20230613	144400	84273060	12900	12900	12900	12900	0
284	20230613	144300	84273060	12900	12940	12940	12900	150
285	20230613	144200	82335060	12890	12890	12890	12890	0
286	20230613	144100	82335060	12890	12890	12890	12890	30
287	20230613	144000	81948360	12890	12900	12900	12890	80
288	20230613	143900	80917080	12980	12980	12980	12980	0
289	20230613	143800	80917080	12980	12980	12980	12980	0
290	20230613	143700	80917080	12980	12980	12980	12980	0
291	20230613	143600	80917080	12980	12980	12980	12980	0
292	20230613	143500	80917080	12980	12980	12980	12980	0
293	20230613	143400	80917080	12980	12980	12980	12980	10
294	20230613	143300	80787280	12900	12910	12910	12900	200
295	20230613	143200	78206750	12920	12920	12920	12920	125
296	20230613	143100	76591750	12990	12990	12990	12990	0
297	20230613	143000	76591750	12990	12990	12990	12990	0
298	20230613	142900	76591750	12990	12990	12990	12990	0
299	20230613	142800	76591750	12990	12990	12990	12990	0
300	20230613	142700	76591750	12990	12990	12990	12990	0
301	20230613	142600	76591750	12990	12990	12990	12990	0
302	20230613	142500	76591750	12990	12990	12990	12990	0
303	20230613	142400	76591750	12990	12990	12990	12990	0
304	20230613	142300	76591750	12990	12990	12990	12990	0
305	20230613	142200	76591750	12990	12990	12990	12990	0
306	20230613	142100	76591750	12990	12990	12990	12990	0
307	20230613	142000	76591750	12990	12990	12990	12990	0
308	20230613	141900	76591750	12990	12990	12990	12990	0
309	20230613	141800	76591750	12990	12990	12990	12990	0
310	20230613	141700	76591750	12990	12990	12990	12990	0
311	20230613	141600	76591750	12990	12990	12990	12990	0
312	20230613	141500	76591750	12990	12990	12990	12990	0
313	20230613	141400	76591750	12990	12990	12990	12990	0
314	20230613	141300	76591750	12990	12990	12990	12990	0
315	20230613	141200	76591750	12990	12990	12990	12990	0
316	20230613	141100	76591750	12990	12990	12990	12990	0
317	20230613	141000	76591750	12990	12990	12990	12990	0
318	20230613	140900	76591750	12990	12990	12990	12990	0
319	20230613	140800	76591750	12990	12990	12990	12990	0
320	20230613	140700	76591750	12990	12990	12990	12990	0
321	20230613	140600	76591750	12990	12990	12990	12990	0
322	20230613	140500	76591750	12990	12990	12990	12990	0
323	20230613	140400	76591750	12990	12990	12990	12990	0
324	20230613	140300	76591750	12990	12990	12990	12990	0
325	20230613	140200	76591750	12990	12990	12990	12990	0
326	20230613	140100	76591750	12990	12990	12990	12990	0
327	20230613	140000	76591750	12990	12990	12990	12990	0
328	20230613	135900	76591750	12990	12990	12990	12990	0
329	20230613	135800	76591750	12990	12990	12990	12990	0
330	20230613	135700	76591750	12990	12990	12990	12990	0
331	20230613	135600	76591750	12990	12990	12990	12990	0
332	20230613	135500	76591750	12990	12990	12990	12990	0
333	20230613	135400	76591750	12990	12990	12990	12990	0
334	20230613	135300	76591750	12990	12990	12990	12990	0
335	20230613	135200	76591750	12990	12990	12990	12990	6
336	20230613	135100	76513810	12920	12920	12920	12920	0
337	20230613	135000	76513810	12920	12920	12920	12920	0
338	20230613	134900	76513810	12920	12920	12920	12920	0
339	20230613	134800	76513810	12920	12920	12920	12920	0
340	20230613	134700	76513810	12920	12920	12920	12920	0
341	20230613	134600	76513810	12920	12920	12920	12920	0
342	20230613	134500	76513810	12920	12920	12920	12920	0
343	20230613	134400	76513810	12920	12920	12920	12920	0
344	20230613	134300	76513810	12920	12920	12920	12920	0
345	20230613	134200	76513810	12920	12920	12920	12920	0
346	20230613	134100	76513810	12920	12920	12920	12920	5
347	20230613	134000	76449210	12940	12950	12950	12940	468
348	20230613	133900	70389410	12960	12960	12960	12960	0
349	20230613	133800	70389410	12960	12960	12960	12960	0
350	20230613	133700	70389410	12960	12960	12960	12960	0
351	20230613	133600	70389410	12960	12960	12960	12960	0
352	20230613	133500	70389410	12960	12960	12960	12960	0
353	20230613	133400	70389410	12960	12960	12960	12960	0
354	20230613	133300	70389410	12960	12960	12960	12960	0
355	20230613	133200	70389410	12960	12960	12960	12960	0
356	20230613	133100	70389410	12960	12960	12960	12960	0
357	20230613	133000	70389410	12960	12960	12960	12960	0
358	20230613	132900	70389410	12960	12960	12960	12960	0
359	20230613	132800	70389410	12960	12960	12960	12960	0
360	20230613	132700	70389410	12960	12960	12960	12960	60
361	20230613	132600	69611810	12960	12960	12960	12960	0
362	20230613	132500	69611810	12960	12960	12960	12960	0
363	20230613	132400	69611810	12960	12960	12960	12960	0
364	20230613	132300	69611810	12960	12960	12960	12960	0
365	20230613	132200	69611810	12960	12960	12960	12960	0
366	20230613	132100	69611810	12960	12960	12960	12960	0
367	20230613	132000	69611810	12960	12960	12960	12960	0
368	20230613	131900	69611810	12960	12960	12960	12960	0
369	20230613	131800	69611810	12960	12960	12960	12960	0
370	20230613	131700	69611810	12960	12960	12960	12960	0
371	20230613	131600	69611810	12960	12960	12960	12960	0
372	20230613	131500	69611810	12960	12960	12960	12960	0
373	20230613	131400	69611810	12960	12960	12960	12960	0
374	20230613	131300	69611810	12960	12960	12960	12960	0
375	20230613	131200	69611810	12960	12960	12960	12960	0
376	20230613	131100	69611810	12960	12960	12960	12960	0
377	20230613	131000	69611810	12960	12960	12960	12960	0
378	20230613	130900	69611810	12960	12960	12960	12960	0
379	20230613	130800	69611810	12960	12960	12960	12960	20
380	20230613	130700	69352610	13070	13070	13070	13070	0
381	20230613	130600	69352610	13070	13070	13070	13070	0
382	20230613	130500	69352610	13070	13070	13070	13070	0
383	20230613	130400	69352610	13070	13070	13070	13070	0
384	20230613	130300	69352610	13070	13070	13070	13070	0
385	20230613	130200	69352610	13070	13070	13070	13070	0
386	20230613	130100	69352610	13070	13070	13070	13070	10
387	20230613	130000	69221910	13080	13080	13080	13080	0
388	20230613	125900	69221910	13080	13080	13080	13080	0
389	20230613	125800	69221910	13080	13080	13080	13080	0
390	20230613	125700	69221910	13080	13080	13080	13080	0
391	20230613	125600	69221910	13080	13080	13080	13080	0
392	20230613	125500	69221910	13080	13080	13080	13080	0
393	20230613	125400	69221910	13080	13080	13080	13080	0
394	20230613	125300	69221910	13080	13080	13080	13080	0
395	20230613	125200	69221910	13080	13080	13080	13080	0
396	20230613	125100	69221910	13080	13080	13080	13080	0
397	20230613	125000	69221910	13080	13080	13080	13080	0
398	20230613	124900	69221910	13080	13080	13080	13080	0
399	20230613	124800	69221910	13080	13080	13080	13080	0
400	20230613	124700	69221910	13080	13080	13080	13080	0
401	20230613	124600	69221910	13080	13080	13080	13080	0
402	20230613	124500	69221910	13080	13080	13080	13080	0
403	20230613	124400	69221910	13080	13080	13080	13080	0
404	20230613	124300	69221910	13080	13080	13080	13080	0
405	20230613	124200	69221910	13080	13080	13080	13080	0
406	20230613	124100	69221910	13080	13080	13080	13080	0
407	20230613	124000	69221910	13080	13080	13080	13080	1
408	20230613	123900	69208830	12960	12960	12960	12960	20
409	20230613	123800	68949630	13000	13000	13000	13000	0
410	20230613	123700	68949630	13000	13000	13000	13000	0
411	20230613	123600	68949630	13000	13000	13000	13000	0
412	20230613	123500	68949630	13000	13000	13000	13000	0
413	20230613	123400	68949630	13000	13000	13000	13000	0
414	20230613	123300	68949630	13000	13000	13000	13000	14
415	20230613	123200	68767630	13000	13000	13000	13000	0
416	20230613	123100	68767630	13000	13000	13000	13000	0
417	20230613	123000	68767630	13000	13000	13000	13000	0
418	20230613	122900	68767630	13000	13000	13000	13000	0
419	20230613	122800	68767630	13000	13000	13000	13000	0
420	20230613	122700	68767630	13000	13000	13000	13000	0
421	20230613	122600	68767630	13000	13000	13000	13000	0
422	20230613	122500	68767630	13000	13000	13000	13000	0
423	20230613	122400	68767630	13000	13000	13000	13000	0
424	20230613	122300	68767630	13000	13000	13000	13000	0
425	20230613	122200	68767630	13000	12980	13000	12980	92
426	20230613	122100	67572470	12980	12980	12980	12980	0
427	20230613	122000	67572470	12980	12980	12980	12980	0
428	20230613	121900	67572470	12980	12980	12980	12980	0
429	20230613	121800	67572470	12980	12980	12980	12980	0
430	20230613	121700	67572470	12980	12980	12980	12980	0
431	20230613	121600	67572470	12980	12980	12980	12980	0
432	20230613	121500	67572470	12980	12980	12980	12980	0
433	20230613	121400	67572470	12980	12980	12980	12980	0
434	20230613	121300	67572470	12980	12980	12980	12980	0
435	20230613	121200	67572470	12980	12980	12980	12980	0
436	20230613	121100	67572470	12980	12980	12980	12980	0
437	20230613	121000	67572470	12980	12980	12980	12980	0
438	20230613	120900	67572470	12980	12980	12980	12980	0
439	20230613	120800	67572470	12980	12980	12980	12980	0
440	20230613	120700	67572470	12980	12980	12980	12980	0
441	20230613	120600	67572470	12980	12980	12980	12980	18
442	20230613	120500	67338830	13000	13000	13000	13000	0
443	20230613	120400	67338830	13000	13000	13000	13000	0
444	20230613	120300	67338830	13000	13000	13000	13000	0
445	20230613	120200	67338830	13000	13000	13000	13000	0
446	20230613	120100	67338830	13000	13000	13000	13000	0
447	20230613	120000	67338830	13000	13000	13000	13000	0
448	20230613	115900	67338830	13000	13000	13000	13000	0
449	20230613	115800	67338830	13000	13000	13000	13000	0
450	20230613	115700	67338830	13000	13000	13000	13000	0
451	20230613	115600	67338830	13000	13000	13000	13000	0
452	20230613	115500	67338830	13000	13000	13000	13000	1
453	20230613	115400	67325830	12980	12990	12990	12980	82
454	20230613	115300	66260870	12990	12990	12990	12990	0
455	20230613	115200	66260870	12990	12990	12990	12990	0
456	20230613	115100	66260870	12990	12990	12990	12990	0
457	20230613	115000	66260870	12990	12970	12990	12970	100
458	20230613	114900	64963100	12870	12870	12870	12870	0
459	20230613	114800	64963100	12870	12870	12870	12870	0
460	20230613	114700	64963100	12870	12870	12870	12870	0
461	20230613	114600	64963100	12870	12870	12870	12870	0
462	20230613	114500	64963100	12870	12870	12870	12870	0
463	20230613	114400	64963100	12870	12870	12870	12870	0
464	20230613	114300	64963100	12870	12870	12870	12870	0
465	20230613	114200	64963100	12870	12870	12870	12870	0
466	20230613	114100	64963100	12870	12870	12870	12870	0
467	20230613	114000	64963100	12870	12870	12870	12870	56
468	20230613	113900	64242380	12870	12870	12870	12870	0
469	20230613	113800	64242380	12870	12870	12870	12870	1
470	20230613	113700	64229510	13010	13010	13010	13010	0
471	20230613	113600	64229510	13010	13010	13010	13010	0
472	20230613	113500	64229510	13010	13010	13010	13010	0
473	20230613	113400	64229510	13010	13010	13010	13010	0
474	20230613	113300	64229510	13010	13010	13010	13010	0
475	20230613	113200	64229510	13010	13010	13010	13010	0
476	20230613	113100	64229510	13010	13010	13010	13010	0
477	20230613	113000	64229510	13010	13010	13010	13010	0
478	20230613	112900	64229510	13010	13010	13010	13010	0
479	20230613	112800	64229510	13010	13010	13010	13010	0
480	20230613	112700	64229510	13010	13010	13010	13010	0
481	20230613	112600	64229510	13010	13010	13010	13010	0
482	20230613	112500	64229510	13010	13010	13010	13010	0
483	20230613	112400	64229510	13010	13010	13010	13010	0
484	20230613	112300	64229510	13010	13010	13010	13010	0
485	20230613	112200	64229510	13010	13010	13010	13010	0
486	20230613	112100	64229510	13010	13010	13010	13010	0
487	20230613	112000	64229510	13010	13010	13010	13010	1
488	20230613	111900	64216500	12750	12860	12860	12750	2000
489	20230613	111800	38694990	13110	13110	13110	13110	0
490	20230613	111700	38694990	13110	13110	13110	13110	0
491	20230613	111600	38694990	13110	13110	13110	13110	0
492	20230613	111500	38694990	13110	13110	13110	13110	0
493	20230613	111400	38694990	13110	13110	13110	13110	0
494	20230613	111300	38694990	13110	13110	13110	13110	0
495	20230613	111200	38694990	13110	13110	13110	13110	0
496	20230613	111100	38694990	13110	13110	13110	13110	0
497	20230613	111000	38694990	13110	13110	13110	13110	0
498	20230613	110900	38694990	13110	13110	13110	13110	0
499	20230613	110800	38694990	13110	13110	13110	13110	0
500	20230613	110700	38694990	13110	13110	13110	13110	0
501	20230613	110600	38694990	13110	13110	13110	13110	0
502	20230613	110500	38694990	13110	13110	13110	13110	0
503	20230613	110400	38694990	13110	13110	13110	13110	0
504	20230613	110300	38694990	13110	13110	13110	13110	0
505	20230613	110200	38694990	13110	13110	13110	13110	0
506	20230613	110100	38694990	13110	13110	13110	13110	0
507	20230613	110000	38694990	13110	13110	13110	13110	0
508	20230613	105900	38694990	13110	13110	13110	13110	0
509	20230613	105800	38694990	13110	13110	13110	13110	0
510	20230613	105700	38694990	13110	13110	13110	13110	0
511	20230613	105600	38694990	13110	13110	13110	13110	0
512	20230613	105500	38694990	13110	13110	13110	13110	0
513	20230613	105400	38694990	13110	13110	13110	13110	0
514	20230613	105300	38694990	13110	13110	13110	13110	0
515	20230613	105200	38694990	13110	13110	13110	13110	0
516	20230613	105100	38694990	13110	13110	13110	13110	0
517	20230613	105000	38694990	13110	13110	13110	13110	0
518	20230613	104900	38694990	13110	13110	13110	13110	0
519	20230613	104800	38694990	13110	13110	13110	13110	0
520	20230613	104700	38694990	13110	13110	13110	13110	0
521	20230613	104600	38694990	13110	13110	13110	13110	0
522	20230613	104500	38694990	13110	13110	13110	13110	0
523	20230613	104400	38694990	13110	13110	13110	13110	0
524	20230613	104300	38694990	13110	13110	13110	13110	0
525	20230613	104200	38694990	13110	13110	13110	13110	0
526	20230613	104100	38694990	13110	13110	13110	13110	0
527	20230613	104000	38694990	13110	13110	13110	13110	1
528	20230613	103900	38681880	12840	12850	12850	12840	200
529	20230613	103800	36113530	13150	13150	13150	13150	0
530	20230613	103700	36113530	13150	13150	13150	13150	0
531	20230613	103600	36113530	13150	13150	13150	13150	0
532	20230613	103500	36113530	13150	13150	13150	13150	0
533	20230613	103400	36113530	13150	13150	13150	13150	0
534	20230613	103300	36113530	13150	13150	13150	13150	0
535	20230613	103200	36113530	13150	13150	13150	13150	0
536	20230613	103100	36113530	13150	13150	13150	13150	0
537	20230613	103000	36113530	13150	13150	13150	13150	0
538	20230613	102900	36113530	13150	13150	13150	13150	0
539	20230613	102800	36113530	13150	13150	13150	13150	0
540	20230613	102700	36113530	13150	13150	13150	13150	0
541	20230613	102600	36113530	13150	13150	13150	13150	0
542	20230613	102500	36113530	13150	13150	13150	13150	0
543	20230613	102400	36113530	13150	13150	13150	13150	0
544	20230613	102300	36113530	13150	13150	13150	13150	0
545	20230613	102200	36113530	13150	13150	13150	13150	0
546	20230613	102100	36113530	13150	13150	13150	13150	1
547	20230613	102000	36100380	12840	12990	12990	12840	1035
548	20230613	101900	22738680	13170	13170	13170	13170	0
549	20230613	101800	22738680	13170	13170	13170	13170	2
550	20230613	101700	22712340	13000	13000	13000	13000	0
551	20230613	101600	22712340	13000	13000	13000	13000	0
552	20230613	101500	22712340	13000	13000	13000	13000	0
553	20230613	101400	22712340	13000	13000	13000	13000	0
554	20230613	101300	22712340	13000	13000	13000	13000	0
555	20230613	101200	22712340	13000	13000	13000	13000	0
556	20230613	101100	22712340	13000	13000	13000	13000	132
557	20230613	101000	20996340	13010	13010	13010	13010	138
558	20230613	100900	19200960	13180	13180	13180	13180	0
559	20230613	100800	19200960	13180	13180	13180	13180	0
560	20230613	100700	19200960	13180	13180	13180	13180	26
561	20230613	100600	18858280	13180	13180	13180	13180	150
562	20230613	100500	16881280	13180	13180	13180	13180	324
563	20230613	100400	12610960	13180	13180	13180	13180	0
564	20230613	100300	12610960	13180	13180	13180	13180	0
565	20230613	100200	12610960	13180	13180	13180	13180	0
566	20230613	100100	12610960	13180	13180	13180	13180	8
567	20230613	100000	12505520	13180	13180	13180	13180	1
568	20230613	095900	12492340	13000	13000	13000	13000	0
569	20230613	095800	12492340	13000	13000	13000	13000	0
570	20230613	095700	12492340	13000	13000	13000	13000	0
571	20230613	095600	12492340	13000	13000	13000	13000	0
572	20230613	095500	12492340	13000	13000	13000	13000	11
573	20230613	095400	12349340	12990	12990	12990	12990	0
574	20230613	095300	12349340	12990	12990	12990	12990	0
575	20230613	095200	12349340	12990	12990	12990	12990	0
576	20230613	095100	12349340	12990	12990	12990	12990	0
577	20230613	095000	12349340	12990	12990	12990	12990	59
578	20230613	094900	11582930	12990	12990	12990	12990	0
579	20230613	094800	11582930	12990	12990	12990	12990	0
580	20230613	094700	11582930	12990	12990	12990	12990	0
581	20230613	094600	11582930	12990	12990	12990	12990	0
582	20230613	094500	11582930	12990	12990	12990	12990	0
583	20230613	094400	11582930	12990	12990	12990	12990	0
584	20230613	094300	11582930	12990	12990	12990	12990	0
585	20230613	094200	11582930	12990	12990	12990	12990	0
586	20230613	094100	11582930	12990	12990	12990	12990	50
587	20230613	094000	10933430	12990	12990	12990	12990	0
588	20230613	093900	10933430	12990	12990	12990	12990	0
589	20230613	093800	10933430	12990	12990	12990	12990	0
590	20230613	093700	10933430	12990	12990	12990	12990	0
591	20230613	093600	10933430	12990	12990	12990	12990	0
592	20230613	093500	10933430	12990	12990	12990	12990	0
593	20230613	093400	10933430	12990	12990	12990	12990	1
594	20230613	093300	10920440	12990	12990	12990	12990	0
595	20230613	093200	10920440	12990	12990	12990	12990	0
596	20230613	093100	10920440	12990	12990	12990	12990	1
597	20230613	093000	10907450	13000	13000	13000	13000	4
598	20230613	092900	10855450	13000	13000	13000	13000	0
599	20230613	092800	10855450	13000	13000	13000	13000	0
600	20230613	092700	10855450	13000	13000	13000	13000	0
601	20230613	092600	10855450	13000	13000	13000	13000	35
602	20230613	092500	10400450	13000	13000	13000	13000	428
603	20230613	092400	4836450	13000	13200	13200	13000	73
604	20230613	092300	3887250	13000	13000	13000	13000	0
605	20230613	092200	3887250	13000	13000	13000	13000	101
606	20230613	092100	2574250	13240	13240	13240	13240	1
607	20230613	092000	2561010	13000	13000	13000	13000	45
608	20230613	091900	1976010	13250	13250	13250	13250	0
609	20230613	091800	1976010	13250	13250	13250	13250	0
610	20230613	091700	1976010	13250	13250	13250	13250	0
611	20230613	091600	1976010	13250	13250	13250	13250	0
612	20230613	091500	1976010	13250	13250	13250	13250	0
613	20230613	091400	1976010	13250	13250	13250	13250	0
614	20230613	091300	1976010	13250	12990	13250	12990	51
615	20230613	091200	1313260	13260	13260	13260	13260	1
616	20230613	091100	1300000	13000	13000	13000	13000	0
617	20230613	091000	1300000	13000	13000	13000	13000	0
618	20230613	090900	1300000	13000	13000	13000	13000	0
619	20230613	090800	1300000	13000	13000	13000	13000	0
620	20230613	090700	1300000	13000	13000	13000	13000	0
621	20230613	090600	1300000	13000	13000	13000	13000	0
622	20230613	090500	1300000	13000	13000	13000	13000	0
623	20230613	090400	1300000	13000	13000	13000	13000	0
624	20230613	090300	1300000	13000	13000	13000	13000	0
625	20230613	090200	1300000	13000	13000	13000	13000	0
626	20230613	090100	1300000	13000	13000	13000	13000	0
627	20230613	090000	1300000	13000	13000	13000	13000	100