KissMeData/071320/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205400	87496400	27400	27400	27400	27400	200
3	20230612	205300	87496400	27400	27400	27400	27400	0
4	20230612	205200	87496400	27400	27400	27400	27400	0
5	20230612	205100	87496400	27400	27400	27400	27400	0
6	20230612	205000	87496400	27400	27400	27400	27400	0
7	20230612	204900	87496400	27400	27400	27400	27400	0
8	20230612	204800	87496400	27400	27400	27400	27400	0
9	20230612	204700	87496400	27400	27400	27400	27400	0
10	20230612	204600	87496400	27400	27400	27400	27400	0
11	20230612	204500	87496400	27400	27400	27400	27400	0
12	20230612	204400	87496400	27400	27400	27400	27400	0
13	20230612	204300	87496400	27400	27400	27400	27400	0
14	20230612	204200	87496400	27400	27400	27400	27400	0
15	20230612	204100	87496400	27400	27400	27400	27400	0
16	20230612	204000	87496400	27400	27400	27400	27400	0
17	20230612	203900	87496400	27400	27400	27400	27400	0
18	20230612	203800	87496400	27400	27400	27400	27400	0
19	20230612	203700	87496400	27400	27400	27400	27400	0
20	20230612	203600	87496400	27400	27400	27400	27400	0
21	20230612	203500	87496400	27400	27400	27400	27400	0
22	20230612	203400	87496400	27400	27400	27400	27400	0
23	20230612	203300	87496400	27400	27400	27400	27400	0
24	20230612	203200	87496400	27400	27400	27400	27400	0
25	20230612	203100	87496400	27400	27400	27400	27400	0
26	20230612	203000	87496400	27400	27400	27400	27400	0
27	20230612	202900	87496400	27400	27400	27400	27400	0
28	20230612	202800	87496400	27400	27400	27400	27400	0
29	20230612	202700	87496400	27400	27400	27400	27400	0
30	20230612	202600	87496400	27400	27400	27400	27400	0
31	20230612	202500	87496400	27400	27400	27400	27400	0
32	20230612	202400	87496400	27400	27400	27400	27400	200
33	20230612	202300	87496400	27400	27400	27400	27400	0
34	20230612	202200	87496400	27400	27400	27400	27400	0
35	20230612	202100	87496400	27400	27400	27400	27400	0
36	20230612	202000	87496400	27400	27400	27400	27400	0
37	20230612	201900	87496400	27400	27400	27400	27400	0
38	20230612	201800	87496400	27400	27400	27400	27400	0
39	20230612	201700	87496400	27400	27400	27400	27400	0
40	20230612	201600	87496400	27400	27400	27400	27400	0
41	20230612	201500	87496400	27400	27400	27400	27400	0
42	20230612	201400	87496400	27400	27400	27400	27400	0
43	20230612	201300	87496400	27400	27400	27400	27400	0
44	20230612	201200	87496400	27400	27400	27400	27400	0
45	20230612	201100	87496400	27400	27400	27400	27400	0
46	20230612	201000	87496400	27400	27400	27400	27400	0
47	20230612	200900	87496400	27400	27400	27400	27400	0
48	20230612	200800	87496400	27400	27400	27400	27400	0
49	20230612	200700	87496400	27400	27400	27400	27400	0
50	20230612	200600	87496400	27400	27400	27400	27400	0
51	20230612	200500	87496400	27400	27400	27400	27400	0
52	20230612	200400	87496400	27400	27400	27400	27400	0
53	20230612	200300	87496400	27400	27400	27400	27400	0
54	20230612	200200	87496400	27400	27400	27400	27400	0
55	20230612	200100	87496400	27400	27400	27400	27400	0
56	20230612	200000	87496400	27400	27400	27400	27400	0
57	20230612	195900	87496400	27400	27400	27400	27400	0
58	20230612	195800	87496400	27400	27400	27400	27400	0
59	20230612	195700	87496400	27400	27400	27400	27400	0
60	20230612	195600	87496400	27400	27400	27400	27400	0
61	20230612	195500	87496400	27400	27400	27400	27400	0
62	20230612	195400	87496400	27400	27400	27400	27400	200
63	20230612	195300	87496400	27400	27400	27400	27400	0
64	20230612	195200	87496400	27400	27400	27400	27400	0
65	20230612	195100	87496400	27400	27400	27400	27400	0
66	20230612	195000	87496400	27400	27400	27400	27400	0
67	20230612	194900	87496400	27400	27400	27400	27400	0
68	20230612	194800	87496400	27400	27400	27400	27400	0
69	20230612	194700	87496400	27400	27400	27400	27400	0
70	20230612	194600	87496400	27400	27400	27400	27400	0
71	20230612	194500	87496400	27400	27400	27400	27400	0
72	20230612	194400	87496400	27400	27400	27400	27400	0
73	20230612	194300	87496400	27400	27400	27400	27400	0
74	20230612	194200	87496400	27400	27400	27400	27400	0
75	20230612	194100	87496400	27400	27400	27400	27400	0
76	20230612	194000	87496400	27400	27400	27400	27400	0
77	20230612	193900	87496400	27400	27400	27400	27400	0
78	20230612	193800	87496400	27400	27400	27400	27400	0
79	20230612	193700	87496400	27400	27400	27400	27400	0
80	20230612	193600	87496400	27400	27400	27400	27400	0
81	20230612	193500	87496400	27400	27400	27400	27400	0
82	20230612	193400	87496400	27400	27400	27400	27400	0
83	20230612	193300	87496400	27400	27400	27400	27400	0
84	20230612	193200	87496400	27400	27400	27400	27400	0
85	20230612	193100	87496400	27400	27400	27400	27400	0
86	20230612	193000	87496400	27400	27400	27400	27400	0
87	20230612	192900	87496400	27400	27400	27400	27400	0
88	20230612	192800	87496400	27400	27400	27400	27400	0
89	20230612	192700	87496400	27400	27400	27400	27400	0
90	20230612	192600	87496400	27400	27400	27400	27400	0
91	20230612	192500	87496400	27400	27400	27400	27400	0
92	20230612	192400	87496400	27400	27400	27400	27400	200
93	20230612	192300	87496400	27400	27400	27400	27400	0
94	20230612	192200	87496400	27400	27400	27400	27400	0
95	20230612	192100	87496400	27400	27400	27400	27400	0
96	20230612	192000	87496400	27400	27400	27400	27400	0
97	20230612	191900	87496400	27400	27400	27400	27400	0
98	20230612	191800	87496400	27400	27400	27400	27400	0
99	20230612	191700	87496400	27400	27400	27400	27400	0
100	20230612	191600	87496400	27400	27400	27400	27400	0
101	20230612	191500	87496400	27400	27400	27400	27400	0
102	20230612	191400	87496400	27400	27400	27400	27400	0
103	20230612	191300	87496400	27400	27400	27400	27400	0
104	20230612	191200	87496400	27400	27400	27400	27400	0
105	20230612	191100	87496400	27400	27400	27400	27400	0
106	20230612	191000	87496400	27400	27400	27400	27400	0
107	20230612	190900	87496400	27400	27400	27400	27400	0
108	20230612	190800	87496400	27400	27400	27400	27400	0
109	20230612	190700	87496400	27400	27400	27400	27400	0
110	20230612	190600	87496400	27400	27400	27400	27400	0
111	20230612	190500	87496400	27400	27400	27400	27400	0
112	20230612	190400	87496400	27400	27400	27400	27400	0
113	20230612	190300	87496400	27400	27400	27400	27400	0
114	20230612	190200	87496400	27400	27400	27400	27400	0
115	20230612	190100	87496400	27400	27400	27400	27400	0
116	20230612	190000	87496400	27400	27400	27400	27400	0
117	20230612	185900	87496400	27400	27400	27400	27400	0
118	20230612	185800	87496400	27400	27400	27400	27400	0
119	20230612	185700	87496400	27400	27400	27400	27400	0
120	20230612	185600	87496400	27400	27400	27400	27400	0
121	20230612	185500	87496400	27400	27400	27400	27400	0
122	20230612	185400	87496400	27400	27400	27400	27400	200
123	20230612	185300	87496400	27400	27400	27400	27400	0
124	20230612	185200	87496400	27400	27400	27400	27400	0
125	20230612	185100	87496400	27400	27400	27400	27400	0
126	20230612	185000	87496400	27400	27400	27400	27400	0
127	20230612	184900	87496400	27400	27400	27400	27400	0
128	20230612	184800	87496400	27400	27400	27400	27400	0
129	20230612	184700	87496400	27400	27400	27400	27400	0
130	20230612	184600	87496400	27400	27400	27400	27400	0
131	20230612	184500	87496400	27400	27400	27400	27400	0
132	20230612	184400	87496400	27400	27400	27400	27400	0
133	20230612	184300	87496400	27400	27400	27400	27400	0
134	20230612	184200	87496400	27400	27400	27400	27400	0
135	20230612	184100	87496400	27400	27400	27400	27400	0
136	20230612	184000	87496400	27400	27400	27400	27400	0
137	20230612	183900	87496400	27400	27400	27400	27400	0
138	20230612	183800	87496400	27400	27400	27400	27400	0
139	20230612	183700	87496400	27400	27400	27400	27400	0
140	20230612	183600	87496400	27400	27400	27400	27400	0
141	20230612	183500	87496400	27400	27400	27400	27400	0
142	20230612	183400	87496400	27400	27400	27400	27400	0
143	20230612	183300	87496400	27400	27400	27400	27400	0
144	20230612	183200	87496400	27400	27400	27400	27400	0
145	20230612	183100	87496400	27400	27400	27400	27400	0
146	20230612	183000	87496400	27400	27400	27400	27400	0
147	20230612	182900	87496400	27400	27400	27400	27400	0
148	20230612	182800	87496400	27400	27400	27400	27400	0
149	20230612	182700	87496400	27400	27400	27400	27400	0
150	20230612	182600	87496400	27400	27400	27400	27400	0
151	20230612	182500	87496400	27400	27400	27400	27400	0
152	20230612	182400	87496400	27400	27400	27400	27400	200
153	20230612	182300	87496400	27400	27400	27400	27400	0
154	20230612	182200	87496400	27400	27400	27400	27400	0
155	20230612	182100	87496400	27400	27400	27400	27400	0
156	20230612	182000	87496400	27400	27400	27400	27400	0
157	20230612	181900	87496400	27400	27400	27400	27400	0
158	20230612	181800	87496400	27400	27400	27400	27400	0
159	20230612	181700	87496400	27400	27400	27400	27400	0
160	20230612	181600	87496400	27400	27400	27400	27400	0
161	20230612	181500	87496400	27400	27400	27400	27400	0
162	20230612	181400	87496400	27400	27400	27400	27400	0
163	20230612	181300	87496400	27400	27400	27400	27400	0
164	20230612	181200	87496400	27400	27400	27400	27400	0
165	20230612	181100	87496400	27400	27400	27400	27400	0
166	20230612	181000	87496400	27400	27400	27400	27400	0
167	20230612	180900	87496400	27400	27400	27400	27400	0
168	20230612	180800	87496400	27400	27400	27400	27400	0
169	20230612	180700	87496400	27400	27400	27400	27400	0
170	20230612	180600	87496400	27400	27400	27400	27400	0
171	20230612	180500	87496400	27400	27400	27400	27400	0
172	20230612	180400	87496400	27400	27400	27400	27400	0
173	20230612	180300	87496400	27400	27400	27400	27400	0
174	20230612	180200	87496400	27400	27400	27400	27400	0
175	20230612	180100	87496400	27400	27400	27400	27400	0
176	20230612	180000	87496400	27400	27400	27400	27400	0
177	20230612	175900	87496400	27400	27400	27400	27400	0
178	20230612	175800	87496400	27400	27400	27400	27400	0
179	20230612	175700	87496400	27400	27400	27400	27400	0
180	20230612	175600	87496400	27400	27400	27400	27400	0
181	20230612	175500	87496400	27400	27400	27400	27400	0
182	20230612	175400	87496400	27400	27400	27400	27400	200
183	20230612	175300	87496400	27400	27400	27400	27400	0
184	20230612	175200	87496400	27400	27400	27400	27400	0
185	20230612	175100	87496400	27400	27400	27400	27400	0
186	20230612	175000	87496400	27400	27400	27400	27400	0
187	20230612	174900	87496400	27400	27400	27400	27400	0
188	20230612	174800	87496400	27400	27400	27400	27400	0
189	20230612	174700	87496400	27400	27400	27400	27400	0
190	20230612	174600	87496400	27400	27400	27400	27400	0
191	20230612	174500	87496400	27400	27400	27400	27400	0
192	20230612	174400	87496400	27400	27400	27400	27400	0
193	20230612	174300	87496400	27400	27400	27400	27400	0
194	20230612	174200	87496400	27400	27400	27400	27400	0
195	20230612	174100	87496400	27400	27400	27400	27400	0
196	20230612	174000	87496400	27400	27400	27400	27400	0
197	20230612	173900	87496400	27400	27400	27400	27400	0
198	20230612	173800	87496400	27400	27400	27400	27400	0
199	20230612	173700	87496400	27400	27400	27400	27400	0
200	20230612	173600	87496400	27400	27400	27400	27400	0
201	20230612	173500	87496400	27400	27400	27400	27400	0
202	20230612	173400	87496400	27400	27400	27400	27400	0
203	20230612	173300	87496400	27400	27400	27400	27400	0
204	20230612	173200	87496400	27400	27400	27400	27400	0
205	20230612	173100	87496400	27400	27400	27400	27400	0
206	20230612	173000	87496400	27400	27400	27400	27400	0
207	20230612	172900	87496400	27400	27400	27400	27400	0
208	20230612	172800	87496400	27400	27400	27400	27400	0
209	20230612	172700	87496400	27400	27400	27400	27400	0
210	20230612	172600	87496400	27400	27400	27400	27400	0
211	20230612	172500	87496400	27400	27400	27400	27400	0
212	20230612	172400	87496400	27400	27400	27400	27400	200
213	20230612	172300	87496400	27400	27400	27400	27400	0
214	20230612	172200	87496400	27400	27400	27400	27400	0
215	20230612	172100	87496400	27400	27400	27400	27400	0
216	20230612	172000	87496400	27400	27400	27400	27400	0
217	20230612	171900	87496400	27400	27400	27400	27400	0
218	20230612	171800	87496400	27400	27400	27400	27400	0
219	20230612	171700	87496400	27400	27400	27400	27400	0
220	20230612	171600	87496400	27400	27400	27400	27400	0
221	20230612	171500	87496400	27400	27400	27400	27400	0
222	20230612	171400	87496400	27400	27400	27400	27400	0
223	20230612	171300	87496400	27400	27400	27400	27400	0
224	20230612	171200	87496400	27400	27400	27400	27400	0
225	20230612	171100	87496400	27400	27400	27400	27400	0
226	20230612	171000	87496400	27400	27400	27400	27400	0
227	20230612	170900	87496400	27400	27400	27400	27400	0
228	20230612	170800	87496400	27400	27400	27400	27400	0
229	20230612	170700	87496400	27400	27400	27400	27400	0
230	20230612	170600	87496400	27400	27400	27400	27400	0
231	20230612	170500	87496400	27400	27400	27400	27400	0
232	20230612	170400	87496400	27400	27400	27400	27400	0
233	20230612	170300	87496400	27400	27400	27400	27400	0
234	20230612	170200	87496400	27400	27400	27400	27400	0
235	20230612	170100	87496400	27400	27400	27400	27400	0
236	20230612	170000	87496400	27400	27400	27400	27400	0
237	20230612	165900	87496400	27400	27400	27400	27400	0
238	20230612	165800	87496400	27400	27400	27400	27400	0
239	20230612	165700	87496400	27400	27400	27400	27400	0
240	20230612	165600	87496400	27400	27400	27400	27400	0
241	20230612	165500	87496400	27400	27400	27400	27400	0
242	20230612	165400	87496400	27400	27400	27400	27400	200
243	20230612	165300	87496400	27400	27400	27400	27400	0
244	20230612	165200	87496400	27400	27400	27400	27400	0
245	20230612	165100	87496400	27400	27400	27400	27400	0
246	20230612	165000	87496400	27400	27400	27400	27400	0
247	20230612	164900	87496400	27400	27400	27400	27400	0
248	20230612	164800	87496400	27400	27400	27400	27400	0
249	20230612	164700	87496400	27400	27400	27400	27400	0
250	20230612	164600	87496400	27400	27400	27400	27400	0
251	20230612	164500	87496400	27400	27400	27400	27400	0
252	20230612	164400	87496400	27400	27400	27400	27400	0
253	20230612	164300	87496400	27400	27400	27400	27400	0
254	20230612	164200	87496400	27400	27400	27400	27400	0
255	20230612	164100	87496400	27400	27400	27400	27400	0
256	20230612	164000	87496400	27400	27400	27400	27400	0
257	20230612	163900	87496400	27400	27400	27400	27400	0
258	20230612	163800	87496400	27400	27400	27400	27400	0
259	20230612	163700	87496400	27400	27400	27400	27400	0
260	20230612	163600	87496400	27400	27400	27400	27400	0
261	20230612	163500	87496400	27400	27400	27400	27400	0
262	20230612	163400	87496400	27400	27400	27400	27400	0
263	20230612	163300	87496400	27400	27400	27400	27400	0
264	20230612	163200	87496400	27400	27400	27400	27400	0
265	20230612	163100	87496400	27400	27400	27400	27400	0
266	20230612	163000	87496400	27400	27400	27400	27400	0
267	20230612	162900	87496400	27400	27400	27400	27400	0
268	20230612	162800	87496400	27400	27400	27400	27400	0
269	20230612	162700	87496400	27400	27400	27400	27400	0
270	20230612	162600	87496400	27400	27400	27400	27400	0
271	20230612	162500	87496400	27400	27400	27400	27400	0
272	20230612	162400	87496400	27400	27400	27400	27400	200
273	20230612	162300	87496400	27400	27400	27400	27400	0
274	20230612	162200	87496400	27400	27400	27400	27400	0
275	20230612	162100	87496400	27400	27400	27400	27400	0
276	20230612	162000	87496400	27400	27400	27400	27400	0
277	20230612	161900	87496400	27400	27400	27400	27400	0
278	20230612	161800	87496400	27400	27400	27400	27400	0
279	20230612	161700	87496400	27400	27400	27400	27400	0
280	20230612	161600	87496400	27400	27400	27400	27400	0
281	20230612	161500	87496400	27400	27400	27400	27400	0
282	20230612	161400	87496400	27400	27400	27400	27400	0
283	20230612	161300	87496400	27400	27400	27400	27400	0
284	20230612	161200	87496400	27400	27400	27400	27400	0
285	20230612	161100	87496400	27400	27400	27400	27400	0
286	20230612	161000	87496400	27400	27400	27400	27400	0
287	20230612	160900	87496400	27400	27400	27400	27400	0
288	20230612	160800	87496400	27400	27400	27400	27400	0
289	20230612	160700	87496400	27400	27400	27400	27400	0
290	20230612	160600	87496400	27400	27400	27400	27400	0
291	20230612	160500	87496400	27400	27400	27400	27400	0
292	20230612	160400	87496400	27400	27400	27400	27400	0
293	20230612	160300	87496400	27400	27400	27400	27400	0
294	20230612	160200	87496400	27400	27400	27400	27400	0
295	20230612	160100	87496400	27400	27400	27400	27400	0
296	20230612	160000	87496400	27400	27400	27400	27400	0
297	20230612	155900	87496400	27400	27400	27400	27400	0
298	20230612	155800	87496400	27400	27400	27400	27400	0
299	20230612	155700	87496400	27400	27400	27400	27400	0
300	20230612	155600	87496400	27400	27400	27400	27400	0
301	20230612	155500	87496400	27400	27400	27400	27400	0
302	20230612	155400	87496400	27400	27400	27400	27400	200
303	20230612	155300	87496400	27400	27400	27400	27400	0
304	20230612	155200	87496400	27400	27400	27400	27400	0
305	20230612	155100	87496400	27400	27400	27400	27400	0
306	20230612	155000	87496400	27400	27400	27400	27400	0
307	20230612	154900	87496400	27400	27400	27400	27400	0
308	20230612	154800	87496400	27400	27400	27400	27400	0
309	20230612	154700	87496400	27400	27400	27400	27400	0
310	20230612	154600	87496400	27400	27400	27400	27400	0
311	20230612	154500	87496400	27400	27400	27400	27400	0
312	20230612	154400	87496400	27400	27400	27400	27400	0
313	20230612	154300	87496400	27400	27400	27400	27400	0
314	20230612	154200	87496400	27400	27400	27400	27400	0
315	20230612	154100	87496400	27400	27400	27400	27400	0
316	20230612	154000	87496400	27400	27400	27400	27400	0
317	20230612	153900	87496400	27400	27400	27400	27400	0
318	20230612	153800	87496400	27400	27400	27400	27400	0
319	20230612	153700	87496400	27400	27400	27400	27400	0
320	20230612	153600	87496400	27400	27400	27400	27400	0
321	20230612	153500	87496400	27400	27400	27400	27400	0
322	20230612	153400	87496400	27400	27400	27400	27400	0
323	20230612	153300	87496400	27400	27400	27400	27400	0
324	20230612	153200	87496400	27400	27400	27400	27400	0
325	20230612	153100	87496400	27400	27400	27400	27400	0
326	20230612	153000	87496400	27400	27400	27400	27400	200
327	20230612	152900	82016400	27400	27400	27400	27400	0
328	20230612	152800	82016400	27400	27400	27400	27400	0
329	20230612	152700	82016400	27400	27400	27400	27400	0
330	20230612	152600	82016400	27400	27400	27400	27400	0
331	20230612	152500	82016400	27400	27400	27400	27400	0
332	20230612	152400	82016400	27400	27400	27400	27400	0
333	20230612	152300	82016400	27400	27400	27400	27400	0
334	20230612	152200	82016400	27400	27400	27400	27400	0
335	20230612	152100	82016400	27400	27400	27400	27400	0
336	20230612	152000	82016400	27400	27400	27400	27400	0
337	20230612	151900	82016400	27400	27400	27400	27400	1611
338	20230612	151800	37875000	27450	27450	27450	27450	74
339	20230612	151700	35843700	27400	27400	27400	27400	2
340	20230612	151600	35788900	27400	27400	27400	27400	3
341	20230612	151500	35706700	27400	27400	27400	27400	0
342	20230612	151400	35706700	27400	27400	27400	27400	0
343	20230612	151300	35706700	27400	27400	27400	27400	0
344	20230612	151200	35706700	27400	27400	27400	27400	0
345	20230612	151100	35706700	27400	27400	27400	27400	0
346	20230612	151000	35706700	27400	27400	27400	27400	0
347	20230612	150900	35706700	27400	27400	27400	27400	8
348	20230612	150800	35487500	27400	27400	27400	27400	2
349	20230612	150700	35432700	27400	27400	27400	27400	1
350	20230612	150600	35405300	27400	27400	27400	27400	3
351	20230612	150500	35323100	27400	27400	27400	27400	8
352	20230612	150400	35103900	27450	27350	27450	27350	89
353	20230612	150300	32665900	27300	27300	27300	27300	0
354	20230612	150200	32665900	27300	27300	27300	27300	0
355	20230612	150100	32665900	27300	27300	27300	27300	0
356	20230612	150000	32665900	27300	27300	27300	27300	0
357	20230612	145900	32665900	27300	27300	27300	27300	1
358	20230612	145800	32638600	27300	27300	27300	27300	1
359	20230612	145700	32611300	27300	27300	27300	27300	0
360	20230612	145600	32611300	27300	27300	27300	27300	4
361	20230612	145500	32502100	27300	27300	27300	27300	0
362	20230612	145400	32502100	27300	27300	27300	27300	0
363	20230612	145300	32502100	27300	27300	27300	27300	0
364	20230612	145200	32502100	27300	27300	27300	27300	3
365	20230612	145100	32420200	27350	27350	27350	27350	0
366	20230612	145000	32420200	27350	27350	27350	27350	0
367	20230612	144900	32420200	27350	27350	27350	27350	0
368	20230612	144800	32420200	27350	27350	27350	27350	15
369	20230612	144700	32009950	27350	27350	27350	27350	1
370	20230612	144600	31982600	27300	27300	27300	27300	0
371	20230612	144500	31982600	27300	27300	27300	27300	0
372	20230612	144400	31982600	27300	27300	27300	27300	0
373	20230612	144300	31982600	27300	27300	27300	27300	3
374	20230612	144200	31900700	27300	27300	27300	27300	0
375	20230612	144100	31900700	27300	27300	27300	27300	0
376	20230612	144000	31900700	27300	27300	27300	27300	0
377	20230612	143900	31900700	27300	27300	27300	27300	3
378	20230612	143800	31818800	27300	27300	27300	27300	0
379	20230612	143700	31818800	27300	27300	27300	27300	1
380	20230612	143600	31791500	27300	27300	27300	27300	0
381	20230612	143500	31791500	27300	27300	27300	27300	0
382	20230612	143400	31791500	27300	27300	27300	27300	0
383	20230612	143300	31791500	27300	27300	27300	27300	3
384	20230612	143200	31709600	27300	27300	27300	27300	0
385	20230612	143100	31709600	27300	27300	27300	27300	0
386	20230612	143000	31709600	27300	27300	27300	27300	0
387	20230612	142900	31709600	27300	27300	27300	27300	0
388	20230612	142800	31709600	27300	27300	27300	27300	1
389	20230612	142700	31682300	27350	27350	27350	27350	0
390	20230612	142600	31682300	27350	27350	27350	27350	0
391	20230612	142500	31682300	27350	27350	27350	27350	0
392	20230612	142400	31682300	27350	27350	27350	27350	12
393	20230612	142300	31354100	27300	27300	27300	27300	0
394	20230612	142200	31354100	27300	27300	27300	27300	0
395	20230612	142100	31354100	27300	27300	27300	27300	0
396	20230612	142000	31354100	27300	27300	27300	27300	0
397	20230612	141900	31354100	27300	27300	27300	27300	1
398	20230612	141800	31326800	27400	27400	27400	27400	0
399	20230612	141700	31326800	27400	27400	27400	27400	0
400	20230612	141600	31326800	27400	27400	27400	27400	0
401	20230612	141500	31326800	27400	27400	27400	27400	1
402	20230612	141400	31299400	27300	27300	27300	27300	0
403	20230612	141300	31299400	27300	27300	27300	27300	0
404	20230612	141200	31299400	27300	27300	27350	27300	155
405	20230612	141100	27065300	27300	27300	27300	27300	2
406	20230612	141000	27010700	27300	27300	27300	27300	0
407	20230612	140900	27010700	27300	27300	27300	27300	2
408	20230612	140800	26956100	27300	27300	27300	27300	0
409	20230612	140700	26956100	27300	27300	27300	27300	1
410	20230612	140600	26928800	27300	27300	27300	27300	2
411	20230612	140500	26874200	27300	27300	27300	27300	0
412	20230612	140400	26874200	27300	27300	27300	27300	0
413	20230612	140300	26874200	27300	27300	27300	27300	0
414	20230612	140200	26874200	27300	27300	27300	27300	2
415	20230612	140100	26819600	27300	27300	27300	27300	0
416	20230612	140000	26819600	27300	27300	27300	27300	0
417	20230612	135900	26819600	27300	27300	27300	27300	1
418	20230612	135800	26792300	27300	27300	27300	27300	1
419	20230612	135700	26765000	27350	27350	27350	27350	0
420	20230612	135600	26765000	27350	27350	27350	27350	0
421	20230612	135500	26765000	27350	27350	27350	27350	0
422	20230612	135400	26765000	27350	27350	27350	27350	0
423	20230612	135300	26765000	27350	27350	27350	27350	0
424	20230612	135200	26765000	27350	27350	27350	27350	0
425	20230612	135100	26765000	27350	27350	27350	27350	19
426	20230612	135000	26245350	27300	27300	27300	27300	2
427	20230612	134900	26190750	27300	27300	27300	27300	1
428	20230612	134800	26163450	27300	27300	27300	27300	0
429	20230612	134700	26163450	27300	27300	27300	27300	0
430	20230612	134600	26163450	27300	27300	27300	27300	0
431	20230612	134500	26163450	27300	27300	27300	27300	2
432	20230612	134400	26108850	27300	27300	27300	27300	0
433	20230612	134300	26108850	27300	27300	27300	27300	2
434	20230612	134200	26054250	27300	27300	27300	27300	0
435	20230612	134100	26054250	27300	27300	27300	27300	2
436	20230612	134000	25999650	27300	27300	27300	27300	0
437	20230612	133900	25999650	27300	27300	27300	27300	0
438	20230612	133800	25999650	27300	27300	27300	27300	1
439	20230612	133700	25972350	27300	27300	27300	27300	1
440	20230612	133600	25945050	27300	27250	27300	27250	133
441	20230612	133500	22315200	27200	27200	27200	27200	0
442	20230612	133400	22315200	27200	27200	27200	27200	0
443	20230612	133300	22315200	27200	27200	27200	27200	0
444	20230612	133200	22315200	27200	27200	27200	27200	0
445	20230612	133100	22315200	27200	27200	27200	27200	38
446	20230612	133000	21281600	27200	27200	27200	27200	0
447	20230612	132900	21281600	27200	27200	27200	27200	0
448	20230612	132800	21281600	27200	27200	27200	27200	3
449	20230612	132700	21200000	27250	27250	27250	27250	0
450	20230612	132600	21200000	27250	27250	27250	27250	0
451	20230612	132500	21200000	27250	27250	27250	27250	0
452	20230612	132400	21200000	27250	27250	27250	27250	0
453	20230612	132300	21200000	27250	27250	27250	27250	0
454	20230612	132200	21200000	27250	27250	27250	27250	0
455	20230612	132100	21200000	27250	27250	27250	27250	0
456	20230612	132000	21200000	27250	27250	27250	27250	0
457	20230612	131900	21200000	27250	27200	27250	27200	2
458	20230612	131800	21145550	27250	27250	27250	27250	0
459	20230612	131700	21145550	27250	27250	27250	27250	0
460	20230612	131600	21145550	27250	27250	27250	27250	0
461	20230612	131500	21145550	27250	27250	27250	27250	0
462	20230612	131400	21145550	27250	27250	27250	27250	61
463	20230612	131300	19483300	27250	27250	27250	27250	0
464	20230612	131200	19483300	27250	27250	27250	27250	0
465	20230612	131100	19483300	27250	27250	27250	27250	0
466	20230612	131000	19483300	27250	27250	27250	27250	1
467	20230612	130900	19456050	27250	27250	27250	27250	1
468	20230612	130800	19428800	27250	27250	27250	27250	1
469	20230612	130700	19401550	27250	27250	27250	27250	28
470	20230612	130600	18638550	27250	27250	27250	27250	0
471	20230612	130500	18638550	27250	27250	27250	27250	0
472	20230612	130400	18638550	27250	27250	27250	27250	0
473	20230612	130300	18638550	27250	27250	27250	27250	0
474	20230612	130200	18638550	27250	27250	27250	27250	0
475	20230612	130100	18638550	27250	27250	27250	27250	0
476	20230612	130000	18638550	27250	27250	27250	27250	0
477	20230612	125900	18638550	27250	27250	27250	27250	2
478	20230612	125800	18584050	27250	27250	27250	27250	1
479	20230612	125700	18556800	27250	27250	27250	27250	0
480	20230612	125600	18556800	27250	27250	27250	27250	0
481	20230612	125500	18556800	27250	27250	27250	27250	0
482	20230612	125400	18556800	27250	27250	27250	27250	0
483	20230612	125300	18556800	27250	27250	27250	27250	0
484	20230612	125200	18556800	27250	27250	27250	27250	1
485	20230612	125100	18529550	27250	27250	27250	27250	0
486	20230612	125000	18529550	27250	27250	27250	27250	0
487	20230612	124900	18529550	27250	27250	27250	27250	1
488	20230612	124800	18502300	27250	27250	27250	27250	1
489	20230612	124700	18475050	27300	27300	27300	27300	0
490	20230612	124600	18475050	27300	27300	27300	27300	0
491	20230612	124500	18475050	27300	27300	27300	27300	0
492	20230612	124400	18475050	27300	27300	27300	27300	0
493	20230612	124300	18475050	27300	27300	27300	27300	0
494	20230612	124200	18475050	27300	27300	27300	27300	0
495	20230612	124100	18475050	27300	27300	27300	27300	1
496	20230612	124000	18447750	27250	27250	27250	27250	0
497	20230612	123900	18447750	27250	27250	27250	27250	0
498	20230612	123800	18447750	27250	27250	27250	27250	0
499	20230612	123700	18447750	27250	27250	27250	27250	1
500	20230612	123600	18420500	27250	27250	27250	27250	0
501	20230612	123500	18420500	27250	27250	27250	27250	0
502	20230612	123400	18420500	27250	27250	27250	27250	0
503	20230612	123300	18420500	27250	27250	27250	27250	0
504	20230612	123200	18420500	27250	27250	27250	27250	1
505	20230612	123100	18393250	27250	27250	27250	27250	0
506	20230612	123000	18393250	27250	27250	27250	27250	20
507	20230612	122900	17848250	27250	27250	27250	27250	0
508	20230612	122800	17848250	27250	27250	27250	27250	0
509	20230612	122700	17848250	27250	27250	27250	27250	0
510	20230612	122600	17848250	27250	27250	27250	27250	5
511	20230612	122500	17712000	27300	27300	27300	27300	0
512	20230612	122400	17712000	27300	27300	27300	27300	10
513	20230612	122300	17439000	27250	27250	27250	27250	0
514	20230612	122200	17439000	27250	27250	27250	27250	0
515	20230612	122100	17439000	27250	27250	27250	27250	0
516	20230612	122000	17439000	27250	27250	27250	27250	0
517	20230612	121900	17439000	27250	27250	27250	27250	1
518	20230612	121800	17411750	27250	27250	27250	27250	0
519	20230612	121700	17411750	27250	27250	27250	27250	0
520	20230612	121600	17411750	27250	27250	27250	27250	0
521	20230612	121500	17411750	27250	27250	27250	27250	0
522	20230612	121400	17411750	27250	27250	27250	27250	0
523	20230612	121300	17411750	27250	27250	27250	27250	0
524	20230612	121200	17411750	27250	27250	27250	27250	5
525	20230612	121100	17275500	27250	27250	27250	27250	0
526	20230612	121000	17275500	27250	27250	27250	27250	1
527	20230612	120900	17248250	27250	27250	27250	27250	0
528	20230612	120800	17248250	27250	27250	27250	27250	0
529	20230612	120700	17248250	27250	27250	27250	27250	0
530	20230612	120600	17248250	27250	27250	27250	27250	0
531	20230612	120500	17248250	27250	27250	27250	27250	0
532	20230612	120400	17248250	27250	27250	27250	27250	0
533	20230612	120300	17248250	27250	27250	27250	27250	0
534	20230612	120200	17248250	27250	27250	27250	27250	0
535	20230612	120100	17248250	27250	27250	27250	27250	0
536	20230612	120000	17248250	27250	27250	27250	27250	0
537	20230612	115900	17248250	27250	27250	27250	27250	0
538	20230612	115800	17248250	27250	27250	27250	27250	1
539	20230612	115700	17221000	27250	27250	27250	27250	0
540	20230612	115600	17221000	27250	27250	27250	27250	0
541	20230612	115500	17221000	27250	27250	27250	27250	0
542	20230612	115400	17221000	27250	27250	27250	27250	0
543	20230612	115300	17221000	27250	27250	27250	27250	0
544	20230612	115200	17221000	27250	27250	27250	27250	0
545	20230612	115100	17221000	27250	27250	27250	27250	0
546	20230612	115000	17221000	27250	27250	27250	27250	50
547	20230612	114900	15858500	27250	27250	27250	27250	1
548	20230612	114800	15831250	27250	27250	27250	27250	0
549	20230612	114700	15831250	27250	27250	27250	27250	0
550	20230612	114600	15831250	27250	27250	27250	27250	0
551	20230612	114500	15831250	27250	27250	27250	27250	0
552	20230612	114400	15831250	27250	27250	27250	27250	0
553	20230612	114300	15831250	27250	27250	27250	27250	0
554	20230612	114200	15831250	27250	27250	27250	27250	0
555	20230612	114100	15831250	27250	27250	27250	27250	0
556	20230612	114000	15831250	27250	27300	27300	27250	2
557	20230612	113900	15776700	27250	27250	27250	27250	0
558	20230612	113800	15776700	27250	27250	27250	27250	0
559	20230612	113700	15776700	27250	27250	27250	27250	0
560	20230612	113600	15776700	27250	27250	27250	27250	0
561	20230612	113500	15776700	27250	27250	27250	27250	0
562	20230612	113400	15776700	27250	27250	27250	27250	0
563	20230612	113300	15776700	27250	27250	27250	27250	0
564	20230612	113200	15776700	27250	27250	27250	27250	0
565	20230612	113100	15776700	27250	27250	27250	27250	0
566	20230612	113000	15776700	27250	27250	27250	27250	0
567	20230612	112900	15776700	27250	27250	27250	27250	0
568	20230612	112800	15776700	27250	27250	27250	27250	1
569	20230612	112700	15749450	27300	27300	27300	27300	0
570	20230612	112600	15749450	27300	27300	27300	27300	0
571	20230612	112500	15749450	27300	27300	27300	27300	0
572	20230612	112400	15749450	27300	27300	27300	27300	0
573	20230612	112300	15749450	27300	27300	27300	27300	0
574	20230612	112200	15749450	27300	27300	27300	27300	0
575	20230612	112100	15749450	27300	27300	27300	27300	0
576	20230612	112000	15749450	27300	27300	27300	27300	1
577	20230612	111900	15722150	27250	27250	27250	27250	1
578	20230612	111800	15694900	27250	27250	27250	27250	0
579	20230612	111700	15694900	27250	27250	27250	27250	0
580	20230612	111600	15694900	27250	27250	27250	27250	150
581	20230612	111500	11607400	27300	27300	27300	27300	0
582	20230612	111400	11607400	27300	27300	27300	27300	0
583	20230612	111300	11607400	27300	27300	27300	27300	50
584	20230612	111200	10242400	27350	27350	27350	27350	0
585	20230612	111100	10242400	27350	27350	27350	27350	0
586	20230612	111000	10242400	27350	27350	27350	27350	0
587	20230612	110900	10242400	27350	27350	27350	27350	0
588	20230612	110800	10242400	27350	27350	27350	27350	0
589	20230612	110700	10242400	27350	27350	27350	27350	0
590	20230612	110600	10242400	27350	27350	27350	27350	0
591	20230612	110500	10242400	27350	27350	27350	27350	0
592	20230612	110400	10242400	27350	27350	27350	27350	0
593	20230612	110300	10242400	27350	27350	27350	27350	2
594	20230612	110200	10187700	27300	27300	27300	27300	0
595	20230612	110100	10187700	27300	27300	27300	27300	1
596	20230612	110000	10160400	27400	27400	27400	27400	0
597	20230612	105900	10160400	27400	27400	27400	27400	0
598	20230612	105800	10160400	27400	27400	27400	27400	0
599	20230612	105700	10160400	27400	27400	27400	27400	0
600	20230612	105600	10160400	27400	27400	27400	27400	0
601	20230612	105500	10160400	27400	27400	27400	27400	0
602	20230612	105400	10160400	27400	27400	27400	27400	0
603	20230612	105300	10160400	27400	27400	27400	27400	0
604	20230612	105200	10160400	27400	27400	27400	27400	0
605	20230612	105100	10160400	27400	27400	27400	27400	0
606	20230612	105000	10160400	27400	27400	27400	27400	0
607	20230612	104900	10160400	27400	27400	27400	27400	0
608	20230612	104800	10160400	27400	27400	27400	27400	0
609	20230612	104700	10160400	27400	27400	27400	27400	0
610	20230612	104600	10160400	27400	27400	27400	27400	1
611	20230612	104500	10133000	27300	27300	27300	27300	0
612	20230612	104400	10133000	27300	27300	27300	27300	0
613	20230612	104300	10133000	27300	27300	27300	27300	0
614	20230612	104200	10133000	27300	27300	27300	27300	0
615	20230612	104100	10133000	27300	27300	27300	27300	0
616	20230612	104000	10133000	27300	27300	27300	27300	0
617	20230612	103900	10133000	27300	27300	27300	27300	0
618	20230612	103800	10133000	27300	27300	27300	27300	0
619	20230612	103700	10133000	27300	27300	27300	27300	0
620	20230612	103600	10133000	27300	27300	27300	27300	0
621	20230612	103500	10133000	27300	27300	27300	27300	1
622	20230612	103400	10105700	27550	27550	27550	27550	0
623	20230612	103300	10105700	27550	27550	27550	27550	0
624	20230612	103200	10105700	27550	27550	27550	27550	0
625	20230612	103100	10105700	27550	27550	27550	27550	0
626	20230612	103000	10105700	27550	27550	27550	27550	0
627	20230612	102900	10105700	27550	27550	27550	27550	0
628	20230612	102800	10105700	27550	27550	27550	27550	0
629	20230612	102700	10105700	27550	27550	27550	27550	0
630	20230612	102600	10105700	27550	27550	27550	27550	0
631	20230612	102500	10105700	27550	27550	27550	27550	0
632	20230612	102400	10105700	27550	27550	27550	27550	0
633	20230612	102300	10105700	27550	27350	27550	27350	11
634	20230612	102200	9803750	27300	27300	27300	27300	0
635	20230612	102100	9803750	27300	27300	27300	27300	93
636	20230612	102000	7264850	27300	27300	27300	27300	0
637	20230612	101900	7264850	27300	27300	27300	27300	1
638	20230612	101800	7237550	27300	27300	27300	27300	0
639	20230612	101700	7237550	27300	27300	27300	27300	0
640	20230612	101600	7237550	27300	27300	27300	27300	0
641	20230612	101500	7237550	27300	27300	27300	27300	0
642	20230612	101400	7237550	27300	27300	27300	27300	0
643	20230612	101300	7237550	27300	27300	27300	27300	0
644	20230612	101200	7237550	27300	27300	27300	27300	0
645	20230612	101100	7237550	27300	27300	27300	27300	0
646	20230612	101000	7237550	27300	27300	27300	27300	1
647	20230612	100900	7210250	27300	27300	27300	27300	0
648	20230612	100800	7210250	27300	27300	27300	27300	0
649	20230612	100700	7210250	27300	27300	27300	27300	0
650	20230612	100600	7210250	27300	27300	27300	27300	0
651	20230612	100500	7210250	27300	27300	27300	27300	0
652	20230612	100400	7210250	27300	27300	27300	27300	10
653	20230612	100300	6937250	27350	27350	27350	27350	1
654	20230612	100200	6909900	27350	27350	27350	27350	0
655	20230612	100100	6909900	27350	27400	27400	27350	2
656	20230612	100000	6855150	27350	27350	27350	27350	0
657	20230612	095900	6855150	27350	27350	27350	27350	0
658	20230612	095800	6855150	27350	27350	27350	27350	0
659	20230612	095700	6855150	27350	27350	27350	27350	0
660	20230612	095600	6855150	27350	27350	27350	27350	0
661	20230612	095500	6855150	27350	27350	27350	27350	0
662	20230612	095400	6855150	27350	27350	27350	27350	0
663	20230612	095300	6855150	27350	27350	27350	27350	0
664	20230612	095200	6855150	27350	27350	27350	27350	0
665	20230612	095100	6855150	27350	27350	27350	27350	0
666	20230612	095000	6855150	27350	27350	27350	27350	0
667	20230612	094900	6855150	27350	27350	27350	27350	1
668	20230612	094800	6827800	27400	27400	27400	27400	82
669	20230612	094700	4581000	27500	27500	27500	27500	0
670	20230612	094600	4581000	27500	27500	27500	27500	0
671	20230612	094500	4581000	27500	27500	27500	27500	0
672	20230612	094400	4581000	27500	27500	27500	27500	0
673	20230612	094300	4581000	27500	27500	27500	27500	0
674	20230612	094200	4581000	27500	27500	27500	27500	0
675	20230612	094100	4581000	27500	27500	27500	27500	0
676	20230612	094000	4581000	27500	27500	27500	27500	15
677	20230612	093900	4168500	27500	27400	27500	27400	14
678	20230612	093800	3783600	27500	27500	27500	27500	10
679	20230612	093700	3508600	27500	27500	27500	27500	0
680	20230612	093600	3508600	27500	27500	27500	27500	0
681	20230612	093500	3508600	27500	27500	27500	27500	0
682	20230612	093400	3508600	27500	27500	27500	27500	8
683	20230612	093300	3288600	27450	27450	27450	27450	0
684	20230612	093200	3288600	27450	27450	27450	27450	0
685	20230612	093100	3288600	27450	27450	27450	27450	1
686	20230612	093000	3261150	27500	27500	27500	27500	0
687	20230612	092900	3261150	27500	27500	27500	27500	0
688	20230612	092800	3261150	27500	27500	27500	27500	5
689	20230612	092700	3123650	27400	27400	27400	27400	0
690	20230612	092600	3123650	27400	27400	27400	27400	0
691	20230612	092500	3123650	27400	27400	27400	27400	0
692	20230612	092400	3123650	27400	27400	27400	27400	0
693	20230612	092300	3123650	27400	27400	27400	27400	0
694	20230612	092200	3123650	27400	27400	27400	27400	0
695	20230612	092100	3123650	27400	27400	27400	27400	0
696	20230612	092000	3123650	27400	27400	27400	27400	5
697	20230612	091900	2986650	27400	27400	27400	27400	1
698	20230612	091800	2959250	27500	27450	27500	27450	2
699	20230612	091700	2904300	27400	27400	27400	27400	0
700	20230612	091600	2904300	27400	27400	27400	27400	0
701	20230612	091500	2904300	27400	27400	27400	27400	0
702	20230612	091400	2904300	27400	27400	27400	27400	0
703	20230612	091300	2904300	27400	27400	27400	27400	0
704	20230612	091200	2904300	27400	27400	27400	27400	0
705	20230612	091100	2904300	27400	27400	27400	27400	0
706	20230612	091000	2904300	27400	27400	27400	27400	0
707	20230612	090900	2904300	27400	27400	27400	27400	98
708	20230612	090800	219100	27350	27350	27350	27350	0
709	20230612	090700	219100	27350	27350	27350	27350	0
710	20230612	090600	219100	27350	27350	27350	27350	0
711	20230612	090500	219100	27350	27350	27350	27350	0
712	20230612	090400	219100	27350	27350	27350	27350	0
713	20230612	090300	219100	27350	27350	27350	27350	0
714	20230612	090200	219100	27350	27450	27450	27350	6
715	20230612	090100	54900	27450	27450	27450	27450	0
716	20230612	090000	54900	27450	27450	27450	27450	2