KissMeData/138580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	295024420	12670	12670	12670	12670	343
3	20230607	194400	295024420	12670	12670	12670	12670	0
4	20230607	194300	295024420	12670	12670	12670	12670	0
5	20230607	194200	295024420	12670	12670	12670	12670	0
6	20230607	194100	295024420	12670	12670	12670	12670	0
7	20230607	194000	295024420	12670	12670	12670	12670	0
8	20230607	193900	295024420	12670	12670	12670	12670	0
9	20230607	193800	295024420	12670	12670	12670	12670	0
10	20230607	193700	295024420	12670	12670	12670	12670	0
11	20230607	193600	295024420	12670	12670	12670	12670	0
12	20230607	193500	295024420	12670	12670	12670	12670	0
13	20230607	193400	295024420	12670	12670	12670	12670	0
14	20230607	193300	295024420	12670	12670	12670	12670	0
15	20230607	193200	295024420	12670	12670	12670	12670	0
16	20230607	193100	295024420	12670	12670	12670	12670	0
17	20230607	193000	295024420	12670	12670	12670	12670	0
18	20230607	192900	295024420	12670	12670	12670	12670	0
19	20230607	192800	295024420	12670	12670	12670	12670	0
20	20230607	192700	295024420	12670	12670	12670	12670	0
21	20230607	192600	295024420	12670	12670	12670	12670	0
22	20230607	192500	295024420	12670	12670	12670	12670	0
23	20230607	192400	295024420	12670	12670	12670	12670	0
24	20230607	192300	295024420	12670	12670	12670	12670	0
25	20230607	192200	295024420	12670	12670	12670	12670	0
26	20230607	192100	295024420	12670	12670	12670	12670	0
27	20230607	192000	295024420	12670	12670	12670	12670	0
28	20230607	191900	295024420	12670	12670	12670	12670	0
29	20230607	191800	295024420	12670	12670	12670	12670	0
30	20230607	191700	295024420	12670	12670	12670	12670	0
31	20230607	191600	295024420	12670	12670	12670	12670	0
32	20230607	191500	295024420	12670	12670	12670	12670	343
33	20230607	191400	295024420	12670	12670	12670	12670	0
34	20230607	191300	295024420	12670	12670	12670	12670	0
35	20230607	191200	295024420	12670	12670	12670	12670	0
36	20230607	191100	295024420	12670	12670	12670	12670	0
37	20230607	191000	295024420	12670	12670	12670	12670	0
38	20230607	190900	295024420	12670	12670	12670	12670	0
39	20230607	190800	295024420	12670	12670	12670	12670	0
40	20230607	190700	295024420	12670	12670	12670	12670	0
41	20230607	190600	295024420	12670	12670	12670	12670	0
42	20230607	190500	295024420	12670	12670	12670	12670	0
43	20230607	190400	295024420	12670	12670	12670	12670	0
44	20230607	190300	295024420	12670	12670	12670	12670	0
45	20230607	190200	295024420	12670	12670	12670	12670	0
46	20230607	190100	295024420	12670	12670	12670	12670	0
47	20230607	190000	295024420	12670	12670	12670	12670	0
48	20230607	185900	295024420	12670	12670	12670	12670	0
49	20230607	185800	295024420	12670	12670	12670	12670	0
50	20230607	185700	295024420	12670	12670	12670	12670	0
51	20230607	185600	295024420	12670	12670	12670	12670	0
52	20230607	185500	295024420	12670	12670	12670	12670	0
53	20230607	185400	295024420	12670	12670	12670	12670	0
54	20230607	185300	295024420	12670	12670	12670	12670	0
55	20230607	185200	295024420	12670	12670	12670	12670	0
56	20230607	185100	295024420	12670	12670	12670	12670	0
57	20230607	185000	295024420	12670	12670	12670	12670	0
58	20230607	184900	295024420	12670	12670	12670	12670	0
59	20230607	184800	295024420	12670	12670	12670	12670	0
60	20230607	184700	295024420	12670	12670	12670	12670	0
61	20230607	184600	295024420	12670	12670	12670	12670	0
62	20230607	184500	295024420	12670	12670	12670	12670	343
63	20230607	184400	295024420	12670	12670	12670	12670	0
64	20230607	184300	295024420	12670	12670	12670	12670	0
65	20230607	184200	295024420	12670	12670	12670	12670	0
66	20230607	184100	295024420	12670	12670	12670	12670	0
67	20230607	184000	295024420	12670	12670	12670	12670	0
68	20230607	183900	295024420	12670	12670	12670	12670	0
69	20230607	183800	295024420	12670	12670	12670	12670	0
70	20230607	183700	295024420	12670	12670	12670	12670	0
71	20230607	183600	295024420	12670	12670	12670	12670	0
72	20230607	183500	295024420	12670	12670	12670	12670	0
73	20230607	183400	295024420	12670	12670	12670	12670	0
74	20230607	183300	295024420	12670	12670	12670	12670	0
75	20230607	183200	295024420	12670	12670	12670	12670	0
76	20230607	183100	295024420	12670	12670	12670	12670	0
77	20230607	183000	295024420	12670	12670	12670	12670	0
78	20230607	182900	295024420	12670	12670	12670	12670	0
79	20230607	182800	295024420	12670	12670	12670	12670	0
80	20230607	182700	295024420	12670	12670	12670	12670	0
81	20230607	182600	295024420	12670	12670	12670	12670	0
82	20230607	182500	295024420	12670	12670	12670	12670	0
83	20230607	182400	295024420	12670	12670	12670	12670	0
84	20230607	182300	295024420	12670	12670	12670	12670	0
85	20230607	182200	295024420	12670	12670	12670	12670	0
86	20230607	182100	295024420	12670	12670	12670	12670	0
87	20230607	182000	295024420	12670	12670	12670	12670	0
88	20230607	181900	295024420	12670	12670	12670	12670	0
89	20230607	181800	295024420	12670	12670	12670	12670	0
90	20230607	181700	295024420	12670	12670	12670	12670	0
91	20230607	181600	295024420	12670	12670	12670	12670	0
92	20230607	181500	295024420	12670	12670	12670	12670	343
93	20230607	181400	295024420	12670	12670	12670	12670	0
94	20230607	181300	295024420	12670	12670	12670	12670	0
95	20230607	181200	295024420	12670	12670	12670	12670	0
96	20230607	181100	295024420	12670	12670	12670	12670	0
97	20230607	181000	295024420	12670	12670	12670	12670	0
98	20230607	180900	295024420	12670	12670	12670	12670	0
99	20230607	180800	295024420	12670	12670	12670	12670	0
100	20230607	180700	295024420	12670	12670	12670	12670	0
101	20230607	180600	295024420	12670	12670	12670	12670	0
102	20230607	180500	295024420	12670	12670	12670	12670	0
103	20230607	180400	295024420	12670	12670	12670	12670	0
104	20230607	180300	295024420	12670	12670	12670	12670	0
105	20230607	180200	295024420	12670	12670	12670	12670	0
106	20230607	180100	295024420	12670	12670	12670	12670	0
107	20230607	180000	295024420	12670	12670	12670	12670	0
108	20230607	175900	295024420	12670	12670	12670	12670	0
109	20230607	175800	295024420	12670	12670	12670	12670	0
110	20230607	175700	295024420	12670	12670	12670	12670	0
111	20230607	175600	295024420	12670	12670	12670	12670	0
112	20230607	175500	295024420	12670	12670	12670	12670	0
113	20230607	175400	295024420	12670	12670	12670	12670	0
114	20230607	175300	295024420	12670	12670	12670	12670	0
115	20230607	175200	295024420	12670	12670	12670	12670	0
116	20230607	175100	295024420	12670	12670	12670	12670	0
117	20230607	175000	295024420	12670	12670	12670	12670	0
118	20230607	174900	295024420	12670	12670	12670	12670	0
119	20230607	174800	295024420	12670	12670	12670	12670	0
120	20230607	174700	295024420	12670	12670	12670	12670	0
121	20230607	174600	295024420	12670	12670	12670	12670	0
122	20230607	174500	295024420	12670	12670	12670	12670	343
123	20230607	174400	295024420	12670	12670	12670	12670	0
124	20230607	174300	295024420	12670	12670	12670	12670	0
125	20230607	174200	295024420	12670	12670	12670	12670	0
126	20230607	174100	295024420	12670	12670	12670	12670	0
127	20230607	174000	295024420	12670	12670	12670	12670	0
128	20230607	173900	295024420	12670	12670	12670	12670	0
129	20230607	173800	295024420	12670	12670	12670	12670	0
130	20230607	173700	295024420	12670	12670	12670	12670	0
131	20230607	173600	295024420	12670	12670	12670	12670	0
132	20230607	173500	295024420	12670	12670	12670	12670	0
133	20230607	173400	295024420	12670	12670	12670	12670	0
134	20230607	173300	295024420	12670	12670	12670	12670	0
135	20230607	173200	295024420	12670	12670	12670	12670	0
136	20230607	173100	295024420	12670	12670	12670	12670	0
137	20230607	173000	295024420	12670	12670	12670	12670	0
138	20230607	172900	295024420	12670	12670	12670	12670	0
139	20230607	172800	295024420	12670	12670	12670	12670	0
140	20230607	172700	295024420	12670	12670	12670	12670	0
141	20230607	172600	295024420	12670	12670	12670	12670	0
142	20230607	172500	295024420	12670	12670	12670	12670	0
143	20230607	172400	295024420	12670	12670	12670	12670	0
144	20230607	172300	295024420	12670	12670	12670	12670	0
145	20230607	172200	295024420	12670	12670	12670	12670	0
146	20230607	172100	295024420	12670	12670	12670	12670	0
147	20230607	172000	295024420	12670	12670	12670	12670	0
148	20230607	171900	295024420	12670	12670	12670	12670	0
149	20230607	171800	295024420	12670	12670	12670	12670	0
150	20230607	171700	295024420	12670	12670	12670	12670	0
151	20230607	171600	295024420	12670	12670	12670	12670	0
152	20230607	171500	295024420	12670	12670	12670	12670	343
153	20230607	171400	295024420	12670	12670	12670	12670	0
154	20230607	171300	295024420	12670	12670	12670	12670	0
155	20230607	171200	295024420	12670	12670	12670	12670	0
156	20230607	171100	295024420	12670	12670	12670	12670	0
157	20230607	171000	295024420	12670	12670	12670	12670	0
158	20230607	170900	295024420	12670	12670	12670	12670	0
159	20230607	170800	295024420	12670	12670	12670	12670	0
160	20230607	170700	295024420	12670	12670	12670	12670	0
161	20230607	170600	295024420	12670	12670	12670	12670	0
162	20230607	170500	295024420	12670	12670	12670	12670	0
163	20230607	170400	295024420	12670	12670	12670	12670	0
164	20230607	170300	295024420	12670	12670	12670	12670	0
165	20230607	170200	295024420	12670	12670	12670	12670	0
166	20230607	170100	295024420	12670	12670	12670	12670	0
167	20230607	170000	295024420	12670	12670	12670	12670	0
168	20230607	165900	295024420	12670	12670	12670	12670	0
169	20230607	165800	295024420	12670	12670	12670	12670	0
170	20230607	165700	295024420	12670	12670	12670	12670	0
171	20230607	165600	295024420	12670	12670	12670	12670	0
172	20230607	165500	295024420	12670	12670	12670	12670	0
173	20230607	165400	295024420	12670	12670	12670	12670	0
174	20230607	165300	295024420	12670	12670	12670	12670	0
175	20230607	165200	295024420	12670	12670	12670	12670	0
176	20230607	165100	295024420	12670	12670	12670	12670	0
177	20230607	165000	295024420	12670	12670	12670	12670	0
178	20230607	164900	295024420	12670	12670	12670	12670	0
179	20230607	164800	295024420	12670	12670	12670	12670	0
180	20230607	164700	295024420	12670	12670	12670	12670	0
181	20230607	164600	295024420	12670	12670	12670	12670	0
182	20230607	164500	295024420	12670	12670	12670	12670	343
183	20230607	164400	295024420	12670	12670	12670	12670	0
184	20230607	164300	295024420	12670	12670	12670	12670	0
185	20230607	164200	295024420	12670	12670	12670	12670	0
186	20230607	164100	295024420	12670	12670	12670	12670	0
187	20230607	164000	295024420	12670	12670	12670	12670	0
188	20230607	163900	295024420	12670	12670	12670	12670	0
189	20230607	163800	295024420	12670	12670	12670	12670	0
190	20230607	163700	295024420	12670	12670	12670	12670	0
191	20230607	163600	295024420	12670	12670	12670	12670	0
192	20230607	163500	295024420	12670	12670	12670	12670	0
193	20230607	163400	295024420	12670	12670	12670	12670	0
194	20230607	163300	295024420	12670	12670	12670	12670	0
195	20230607	163200	295024420	12670	12670	12670	12670	0
196	20230607	163100	295024420	12670	12670	12670	12670	0
197	20230607	163000	295024420	12670	12670	12670	12670	0
198	20230607	162900	295024420	12670	12670	12670	12670	0
199	20230607	162800	295024420	12670	12670	12670	12670	0
200	20230607	162700	295024420	12670	12670	12670	12670	0
201	20230607	162600	295024420	12670	12670	12670	12670	0
202	20230607	162500	295024420	12670	12670	12670	12670	0
203	20230607	162400	295024420	12670	12670	12670	12670	0
204	20230607	162300	295024420	12670	12670	12670	12670	0
205	20230607	162200	295024420	12670	12670	12670	12670	0
206	20230607	162100	295024420	12670	12670	12670	12670	0
207	20230607	162000	295024420	12670	12670	12670	12670	0
208	20230607	161900	295024420	12670	12670	12670	12670	0
209	20230607	161800	295024420	12670	12670	12670	12670	0
210	20230607	161700	295024420	12670	12670	12670	12670	0
211	20230607	161600	295024420	12670	12670	12670	12670	0
212	20230607	161500	295024420	12670	12670	12670	12670	343
213	20230607	161400	295024420	12670	12670	12670	12670	0
214	20230607	161300	295024420	12670	12670	12670	12670	0
215	20230607	161200	295024420	12670	12670	12670	12670	0
216	20230607	161100	295024420	12670	12670	12670	12670	0
217	20230607	161000	295024420	12670	12670	12670	12670	0
218	20230607	160900	295024420	12670	12670	12670	12670	0
219	20230607	160800	295024420	12670	12670	12670	12670	0
220	20230607	160700	295024420	12670	12670	12670	12670	0
221	20230607	160600	295024420	12670	12670	12670	12670	0
222	20230607	160500	295024420	12670	12670	12670	12670	0
223	20230607	160400	295024420	12670	12670	12670	12670	0
224	20230607	160300	295024420	12670	12670	12670	12670	0
225	20230607	160200	295024420	12670	12670	12670	12670	0
226	20230607	160100	295024420	12670	12670	12670	12670	0
227	20230607	160000	295024420	12670	12670	12670	12670	0
228	20230607	155900	295024420	12670	12670	12670	12670	0
229	20230607	155800	295024420	12670	12670	12670	12670	0
230	20230607	155700	295024420	12670	12670	12670	12670	0
231	20230607	155600	295024420	12670	12670	12670	12670	0
232	20230607	155500	295024420	12670	12670	12670	12670	0
233	20230607	155400	295024420	12670	12670	12670	12670	0
234	20230607	155300	295024420	12670	12670	12670	12670	0
235	20230607	155200	295024420	12670	12670	12670	12670	0
236	20230607	155100	295024420	12670	12670	12670	12670	0
237	20230607	155000	295024420	12670	12670	12670	12670	0
238	20230607	154900	295024420	12670	12670	12670	12670	0
239	20230607	154800	295024420	12670	12670	12670	12670	0
240	20230607	154700	295024420	12670	12670	12670	12670	0
241	20230607	154600	295024420	12670	12670	12670	12670	0
242	20230607	154500	295024420	12670	12670	12670	12670	343
243	20230607	154400	295024420	12670	12670	12670	12670	0
244	20230607	154300	295024420	12670	12670	12670	12670	0
245	20230607	154200	295024420	12670	12670	12670	12670	0
246	20230607	154100	295024420	12670	12670	12670	12670	0
247	20230607	154000	295024420	12670	12670	12670	12670	0
248	20230607	153900	295024420	12670	12670	12670	12670	0
249	20230607	153800	295024420	12670	12670	12670	12670	0
250	20230607	153700	295024420	12670	12670	12670	12670	0
251	20230607	153600	295024420	12670	12670	12670	12670	0
252	20230607	153500	295024420	12670	12670	12670	12670	0
253	20230607	153400	295024420	12670	12670	12670	12670	0
254	20230607	153300	295024420	12670	12670	12670	12670	0
255	20230607	153200	295024420	12670	12670	12670	12670	0
256	20230607	153100	295024420	12670	12670	12670	12670	0
257	20230607	153000	295024420	12670	12670	12670	12670	343
258	20230607	152900	290678610	12700	12700	12700	12700	0
259	20230607	152800	290678610	12700	12700	12700	12700	0
260	20230607	152700	290678610	12700	12700	12700	12700	0
261	20230607	152600	290678610	12700	12700	12700	12700	0
262	20230607	152500	290678610	12700	12700	12700	12700	0
263	20230607	152400	290678610	12700	12700	12700	12700	0
264	20230607	152300	290678610	12700	12700	12700	12700	0
265	20230607	152200	290678610	12700	12700	12700	12700	0
266	20230607	152100	290678610	12700	12700	12700	12700	0
267	20230607	152000	290678610	12700	12700	12700	12700	0
268	20230607	151900	290678610	12700	12650	12700	12650	15
269	20230607	151800	290488810	12650	12670	12700	12650	191
270	20230607	151700	288071640	12660	12660	12660	12660	50
271	20230607	151600	287438640	12660	12660	12660	12660	6
272	20230607	151500	287362680	12660	12670	12670	12660	261
273	20230607	151400	284058390	12670	12670	12670	12670	18
274	20230607	151300	283830330	12660	12660	12660	12660	0
275	20230607	151200	283830330	12660	12670	12670	12660	15
276	20230607	151100	283640320	12670	12670	12670	12670	0
277	20230607	151000	283640320	12670	12670	12670	12670	26
278	20230607	150900	283310900	12670	12670	12670	12670	0
279	20230607	150800	283310900	12670	12670	12670	12670	105
280	20230607	150700	281980550	12650	12650	12650	12650	62
281	20230607	150600	281196250	12650	12660	12660	12650	320
282	20230607	150500	277146710	12670	12660	12670	12660	30
283	20230607	150400	276766870	12670	12670	12670	12670	0
284	20230607	150300	276766870	12670	12660	12670	12660	71
285	20230607	150200	275867820	12660	12660	12660	12660	0
286	20230607	150100	275867820	12660	12670	12670	12660	9
287	20230607	150000	275753870	12670	12680	12680	12660	337
288	20230607	145900	271484370	12670	12670	12670	12670	0
289	20230607	145800	271484370	12670	12670	12670	12670	26
290	20230607	145700	271154950	12700	12700	12700	12700	0
291	20230607	145600	271154950	12700	12700	12700	12700	2
292	20230607	145500	271129550	12700	12700	12700	12700	0
293	20230607	145400	271129550	12700	12700	12700	12700	0
294	20230607	145300	271129550	12700	12700	12700	12700	0
295	20230607	145200	271129550	12700	12700	12700	12700	0
296	20230607	145100	271129550	12700	12700	12700	12700	0
297	20230607	145000	271129550	12700	12670	12700	12670	15
298	20230607	144900	270939440	12670	12670	12670	12670	1
299	20230607	144800	270926770	12670	12670	12670	12670	26
300	20230607	144700	270597350	12670	12670	12670	12670	0
301	20230607	144600	270597350	12670	12670	12670	12670	26
302	20230607	144500	270267930	12670	12670	12670	12670	0
303	20230607	144400	270267930	12670	12670	12670	12670	0
304	20230607	144300	270267930	12670	12670	12670	12670	78
305	20230607	144200	269279670	12670	12670	12670	12670	1
306	20230607	144100	269267000	12670	12670	12670	12670	26
307	20230607	144000	268937580	12670	12670	12670	12670	0
308	20230607	143900	268937580	12670	12660	12670	12660	42
309	20230607	143800	268405480	12660	12660	12660	12660	30
310	20230607	143700	268025680	12660	12670	12670	12660	136
311	20230607	143600	266302600	12670	12670	12670	12670	26
312	20230607	143500	265973180	12670	12670	12670	12670	0
313	20230607	143400	265973180	12670	12670	12670	12670	126
314	20230607	143300	264376760	12670	12670	12670	12670	0
315	20230607	143200	264376760	12670	12670	12670	12670	0
316	20230607	143100	264376760	12670	12670	12670	12670	52
317	20230607	143000	263717920	12670	12670	12670	12670	0
318	20230607	142900	263717920	12670	12670	12670	12670	52
319	20230607	142800	263059080	12670	12670	12670	12670	0
320	20230607	142700	263059080	12670	12670	12670	12670	0
321	20230607	142600	263059080	12670	12670	12670	12670	26
322	20230607	142500	262729660	12720	12720	12720	12720	0
323	20230607	142400	262729660	12720	12720	12720	12720	0
324	20230607	142300	262729660	12720	12720	12720	12720	0
325	20230607	142200	262729660	12720	12670	12720	12670	27
326	20230607	142100	262387520	12720	12720	12720	12720	0
327	20230607	142000	262387520	12720	12720	12720	12720	1
328	20230607	141900	262374800	12670	12670	12670	12670	31
329	20230607	141800	261982030	12740	12740	12740	12740	0
330	20230607	141700	261982030	12740	12680	12740	12670	59
331	20230607	141600	261233790	12680	12680	12680	12680	0
332	20230607	141500	261233790	12680	12680	12680	12680	0
333	20230607	141400	261233790	12680	12680	12680	12680	26
334	20230607	141300	260904110	12740	12740	12740	12740	0
335	20230607	141200	260904110	12740	12740	12740	12740	0
336	20230607	141100	260904110	12740	12740	12740	12740	0
337	20230607	141000	260904110	12740	12740	12740	12740	0
338	20230607	140900	260904110	12740	12740	12740	12740	0
339	20230607	140800	260904110	12740	12740	12740	12740	0
340	20230607	140700	260904110	12740	12740	12740	12740	29
341	20230607	140600	260534650	12770	12740	12770	12740	41
342	20230607	140500	260011150	12770	12770	12770	12770	0
343	20230607	140400	260011150	12770	12770	12770	12770	0
344	20230607	140300	260011150	12770	12750	12770	12750	16
345	20230607	140200	259807010	12690	12680	12690	12680	48
346	20230607	140100	259198000	12780	12780	12780	12780	0
347	20230607	140000	259198000	12780	12780	12780	12780	0
348	20230607	135900	259198000	12780	12780	12780	12780	0
349	20230607	135800	259198000	12780	12730	12780	12730	46
350	20230607	135700	258612020	12730	12720	12730	12720	161
351	20230607	135600	256562750	12720	12720	12720	12720	0
352	20230607	135500	256562750	12720	12720	12720	12720	1
353	20230607	135400	256550030	12730	12730	12730	12730	0
354	20230607	135300	256550030	12730	12730	12730	12730	19
355	20230607	135200	256308160	12730	12700	12730	12700	27
356	20230607	135100	255965230	12700	12700	12700	12700	0
357	20230607	135000	255965230	12700	12700	12700	12700	0
358	20230607	134900	255965230	12700	12700	12700	12700	26
359	20230607	134800	255635030	12700	12700	12700	12700	0
360	20230607	134700	255635030	12700	12700	12700	12700	0
361	20230607	134600	255635030	12700	12690	12700	12690	176
362	20230607	134500	253399850	12660	12660	12660	12660	52
363	20230607	134400	252741530	12660	12660	12660	12660	0
364	20230607	134300	252741530	12660	12660	12660	12660	51
365	20230607	134200	252095870	12660	12660	12660	12660	0
366	20230607	134100	252095870	12660	12660	12660	12660	81
367	20230607	134000	251070410	12720	12720	12720	12720	0
368	20230607	133900	251070410	12720	12720	12720	12720	0
369	20230607	133800	251070410	12720	12720	12720	12720	0
370	20230607	133700	251070410	12720	12660	12720	12660	21
371	20230607	133600	250804490	12720	12720	12720	12720	0
372	20230607	133500	250804490	12720	12700	12720	12700	784
373	20230607	133400	240840010	12700	12650	12700	12650	3
374	20230607	133300	240802010	12650	12650	12650	12650	52
375	20230607	133200	240144210	12650	12670	12670	12650	449
376	20230607	133100	234458770	12670	12670	12670	12670	42
377	20230607	133000	233926630	12670	12670	12670	12670	2
378	20230607	132900	233901290	12710	12710	12710	12710	0
379	20230607	132800	233901290	12710	12710	12710	12710	0
380	20230607	132700	233901290	12710	12710	12710	12710	0
381	20230607	132600	233901290	12710	12710	12710	12710	10
382	20230607	132500	233774190	12710	12710	12710	12710	0
383	20230607	132400	233774190	12710	12710	12710	12710	0
384	20230607	132300	233774190	12710	12710	12710	12710	7
385	20230607	132200	233685220	12710	12700	12710	12700	20
386	20230607	132100	233431030	12710	12710	12710	12710	0
387	20230607	132000	233431030	12710	12710	12710	12710	2
388	20230607	131900	233405610	12670	12670	12670	12670	26
389	20230607	131800	233076190	12670	12670	12670	12670	0
390	20230607	131700	233076190	12670	12670	12670	12670	27
391	20230607	131600	232734100	12670	12670	12670	12670	0
392	20230607	131500	232734100	12670	12670	12670	12670	0
393	20230607	131400	232734100	12670	12670	12670	12670	52
394	20230607	131300	232075260	12670	12670	12670	12670	0
395	20230607	131200	232075260	12670	12670	12670	12670	52
396	20230607	131100	231416420	12670	12670	12670	12670	0
397	20230607	131000	231416420	12670	12670	12670	12670	0
398	20230607	130900	231416420	12670	12670	12670	12670	74
399	20230607	130800	230478840	12670	12670	12670	12670	0
400	20230607	130700	230478840	12670	12670	12670	12670	1
401	20230607	130600	230466170	12720	12720	12720	12720	2
402	20230607	130500	230440730	12720	12720	12720	12720	0
403	20230607	130400	230440730	12720	12720	12720	12720	0
404	20230607	130300	230440730	12720	12720	12720	12720	0
405	20230607	130200	230440730	12720	12720	12720	12720	1
406	20230607	130100	230428010	12670	12670	12670	12670	19
407	20230607	130000	230187280	12670	12670	12670	12670	7
408	20230607	125900	230098590	12720	12720	12720	12720	11
409	20230607	125800	229958670	12730	12660	12730	12660	185
410	20230607	125700	227605530	12660	12660	12660	12660	123
411	20230607	125600	226048350	12660	12660	12660	12660	4
412	20230607	125500	225997710	12660	12660	12660	12660	35
413	20230607	125400	225554610	12670	12670	12670	12670	0
414	20230607	125300	225554610	12670	12670	12670	12670	1
415	20230607	125200	225541940	12730	12730	12730	12730	0
416	20230607	125100	225541940	12730	12730	12730	12730	0
417	20230607	125000	225541940	12730	12730	12730	12730	0
418	20230607	124900	225541940	12730	12730	12730	12730	0
419	20230607	124800	225541940	12730	12730	12730	12730	0
420	20230607	124700	225541940	12730	12730	12730	12730	0
421	20230607	124600	225541940	12730	12730	12730	12730	0
422	20230607	124500	225541940	12730	12710	12730	12710	6
423	20230607	124400	225465590	12660	12660	12660	12660	0
424	20230607	124300	225465590	12660	12660	12660	12660	26
425	20230607	124200	225136430	12660	12660	12660	12660	48
426	20230607	124100	224528750	12660	12660	12660	12660	0
427	20230607	124000	224528750	12660	12660	12660	12660	1
428	20230607	123900	224516090	12650	12650	12650	12650	24
429	20230607	123800	224212490	12640	12640	12650	12640	147
430	20230607	123700	222354390	12650	12650	12650	12650	0
431	20230607	123600	222354390	12650	12650	12650	12650	90
432	20230607	123500	221215890	12650	12650	12650	12650	0
433	20230607	123400	221215890	12650	12650	12650	12650	4
434	20230607	123300	221165290	12650	12650	12650	12650	10
435	20230607	123200	221038790	12650	12650	12650	12650	0
436	20230607	123100	221038790	12650	12650	12650	12650	26
437	20230607	123000	220709890	12730	12730	12730	12730	0
438	20230607	122900	220709890	12730	12730	12730	12730	0
439	20230607	122800	220709890	12730	12730	12730	12730	0
440	20230607	122700	220709890	12730	12730	12730	12730	0
441	20230607	122600	220709890	12730	12730	12730	12730	0
442	20230607	122500	220709890	12730	12730	12730	12730	0
443	20230607	122400	220709890	12730	12730	12730	12730	0
444	20230607	122300	220709890	12730	12690	12730	12690	15
445	20230607	122200	220519230	12640	12640	12640	12640	1
446	20230607	122100	220506590	12640	12640	12640	12640	26
447	20230607	122000	220177950	12640	12640	12640	12640	0
448	20230607	121900	220177950	12640	12640	12640	12640	101
449	20230607	121800	218901310	12640	12640	12640	12640	0
450	20230607	121700	218901310	12640	12640	12640	12640	0
451	20230607	121600	218901310	12640	12640	12640	12640	15
452	20230607	121500	218711710	12640	12640	12640	12640	10
453	20230607	121400	218585310	12640	12650	12650	12640	11
454	20230607	121300	218446260	12640	12640	12640	12640	0
455	20230607	121200	218446260	12640	12650	12650	12640	29
456	20230607	121100	218079480	12670	12670	12670	12670	97
457	20230607	121000	216850490	12670	12670	12670	12670	0
458	20230607	120900	216850490	12670	12670	12670	12670	26
459	20230607	120800	216521070	12670	12700	12700	12670	656
460	20230607	120700	208191500	12700	12700	12700	12700	27
461	20230607	120600	207848600	12710	12710	12710	12710	0
462	20230607	120500	207848600	12710	12710	12710	12710	0
463	20230607	120400	207848600	12710	12710	12710	12710	25
464	20230607	120300	207530850	12710	12710	12710	12710	0
465	20230607	120200	207530850	12710	12710	12710	12710	26
466	20230607	120100	207200390	12710	12710	12710	12710	0
467	20230607	120000	207200390	12710	12710	12710	12710	26
468	20230607	115900	206869930	12710	12710	12710	12710	0
469	20230607	115800	206869930	12710	12710	12710	12710	0
470	20230607	115700	206869930	12710	12710	12710	12710	26
471	20230607	115600	206539470	12710	12710	12710	12710	0
472	20230607	115500	206539470	12710	12720	12720	12710	26
473	20230607	115400	206208950	12710	12710	12710	12710	0
474	20230607	115300	206208950	12710	12710	12710	12710	0
475	20230607	115200	206208950	12710	12710	12710	12710	26
476	20230607	115100	205878490	12700	12700	12700	12700	0
477	20230607	115000	205878490	12700	12700	12700	12700	26
478	20230607	114900	205548290	12700	12700	12700	12700	0
479	20230607	114800	205548290	12700	12700	12700	12700	10
480	20230607	114700	205421290	12700	12700	12700	12700	26
481	20230607	114600	205091090	12700	12700	12700	12700	0
482	20230607	114500	205091090	12700	12700	12700	12700	370
483	20230607	114400	200392090	12700	12700	12700	12700	0
484	20230607	114300	200392090	12700	12700	12700	12700	52
485	20230607	114200	199731690	12700	12700	12700	12700	0
486	20230607	114100	199731690	12700	12700	12700	12700	0
487	20230607	114000	199731690	12700	12700	12700	12700	47
488	20230607	113900	199134790	12700	12700	12700	12700	0
489	20230607	113800	199134790	12700	12710	12710	12700	1002
490	20230607	113700	186407920	12710	12710	12710	12710	0
491	20230607	113600	186407920	12710	12710	12710	12710	0
492	20230607	113500	186407920	12710	12720	12720	12710	32
493	20230607	113400	186001140	12720	12720	12720	12720	0
494	20230607	113300	186001140	12720	12720	12720	12720	7
495	20230607	113200	185912100	12710	12710	12710	12710	0
496	20230607	113100	185912100	12710	12720	12720	12710	444
497	20230607	113000	180267440	12780	12780	12780	12780	0
498	20230607	112900	180267440	12780	12780	12780	12780	0
499	20230607	112800	180267440	12780	12780	12780	12780	0
500	20230607	112700	180267440	12780	12780	12780	12780	8
501	20230607	112600	180165200	12720	12720	12720	12720	26
502	20230607	112500	179834480	12720	12720	12720	12720	0
503	20230607	112400	179834480	12720	12720	12720	12720	1
504	20230607	112300	179821760	12720	12720	12720	12720	26
505	20230607	112200	179491040	12720	12720	12720	12720	0
506	20230607	112100	179491040	12720	12720	12720	12720	26
507	20230607	112000	179160320	12720	12720	12720	12720	0
508	20230607	111900	179160320	12720	12720	12720	12720	47
509	20230607	111800	178562480	12720	12720	12720	12720	0
510	20230607	111700	178562480	12720	12740	12740	12720	309
511	20230607	111600	174631780	12740	12770	12770	12740	102
512	20230607	111500	173331250	12780	12780	12780	12780	1
513	20230607	111400	173318470	12780	12780	12780	12780	0
514	20230607	111300	173318470	12780	12780	12780	12780	0
515	20230607	111200	173318470	12780	12780	12780	12780	1
516	20230607	111100	173305690	12800	12800	12800	12800	0
517	20230607	111000	173305690	12800	12800	12800	12800	0
518	20230607	110900	173305690	12800	12800	12800	12800	1
519	20230607	110800	173292890	12800	12800	12800	12800	0
520	20230607	110700	173292890	12800	12800	12800	12800	0
521	20230607	110600	173292890	12800	12800	12800	12800	0
522	20230607	110500	173292890	12800	12800	12800	12800	0
523	20230607	110400	173292890	12800	12800	12800	12800	0
524	20230607	110300	173292890	12800	12800	12800	12800	0
525	20230607	110200	173292890	12800	12800	12800	12800	0
526	20230607	110100	173292890	12800	12800	12800	12800	0
527	20230607	110000	173292890	12800	12800	12800	12800	0
528	20230607	105900	173292890	12800	12800	12800	12800	0
529	20230607	105800	173292890	12800	12800	12800	12800	0
530	20230607	105700	173292890	12800	12800	12800	12800	100
531	20230607	105600	172012890	12790	12790	12790	12790	0
532	20230607	105500	172012890	12790	12790	12790	12790	44
533	20230607	105400	171450130	12790	12790	12790	12790	6
534	20230607	105300	171373390	12790	12790	12790	12790	2
535	20230607	105200	171347810	12790	12790	12790	12790	0
536	20230607	105100	171347810	12790	12790	12790	12790	0
537	20230607	105000	171347810	12790	12790	12790	12790	0
538	20230607	104900	171347810	12790	12790	12790	12790	0
539	20230607	104800	171347810	12790	12790	12790	12790	0
540	20230607	104700	171347810	12790	12790	12790	12790	0
541	20230607	104600	171347810	12790	12790	12790	12790	0
542	20230607	104500	171347810	12790	12790	12790	12790	112
543	20230607	104400	169915330	12790	12790	12790	12790	0
544	20230607	104300	169915330	12790	12790	12790	12790	0
545	20230607	104200	169915330	12790	12790	12790	12790	0
546	20230607	104100	169915330	12790	12790	12790	12790	1
547	20230607	104000	169902540	12790	12790	12790	12790	23
548	20230607	103900	169608370	12790	12790	12790	12790	0
549	20230607	103800	169608370	12790	12790	12790	12790	0
550	20230607	103700	169608370	12790	12790	12790	12790	2
551	20230607	103600	169582790	12790	12790	12790	12790	0
552	20230607	103500	169582790	12790	12790	12790	12790	0
553	20230607	103400	169582790	12790	12790	12790	12790	0
554	20230607	103300	169582790	12790	12790	12790	12790	10
555	20230607	103200	169454890	12790	12790	12790	12790	1
556	20230607	103100	169442100	12800	12800	12800	12800	0
557	20230607	103000	169442100	12800	12800	12800	12800	2
558	20230607	102900	169416500	12800	12800	12800	12800	0
559	20230607	102800	169416500	12800	12800	12800	12800	0
560	20230607	102700	169416500	12800	12800	12800	12800	0
561	20230607	102600	169416500	12800	12800	12800	12800	53
562	20230607	102500	168738100	12800	12800	12800	12800	0
563	20230607	102400	168738100	12800	12800	12800	12800	0
564	20230607	102300	168738100	12800	12800	12800	12800	0
565	20230607	102200	168738100	12800	12800	12800	12800	17
566	20230607	102100	168520500	12780	12780	12780	12780	0
567	20230607	102000	168520500	12780	12780	12780	12780	0
568	20230607	101900	168520500	12780	12710	12780	12710	90
569	20230607	101800	167376180	12710	12730	12730	12710	716
570	20230607	101700	158273810	12780	12730	12780	12730	91
571	20230607	101600	157115330	12720	12720	12720	12720	4
572	20230607	101500	157064450	12710	12710	12710	12710	0
573	20230607	101400	157064450	12710	12710	12710	12710	0
574	20230607	101300	157064450	12710	12710	12710	12710	0
575	20230607	101200	157064450	12710	12710	12710	12710	0
576	20230607	101100	157064450	12710	12740	12740	12710	511
577	20230607	101000	150562320	12750	12750	12750	12750	0
578	20230607	100900	150562320	12750	12750	12750	12750	15
579	20230607	100800	150371070	12740	12780	12780	12740	533
580	20230607	100700	143573270	12790	12810	12810	12790	193
581	20230607	100600	141102230	12810	12810	12810	12810	0
582	20230607	100500	141102230	12810	12810	12810	12810	0
583	20230607	100400	141102230	12810	12810	12810	12810	0
584	20230607	100300	141102230	12810	12810	12810	12810	0
585	20230607	100200	141102230	12810	12810	12810	12810	1
586	20230607	100100	141089420	12810	12810	12810	12810	0
587	20230607	100000	141089420	12810	12810	12810	12810	5
588	20230607	095900	141025370	12810	12810	12810	12810	11
589	20230607	095800	140884460	12810	12810	12810	12810	0
590	20230607	095700	140884460	12810	12820	12820	12810	20
591	20230607	095600	140628090	12850	12850	12850	12850	0
592	20230607	095500	140628090	12850	12850	12850	12850	15
593	20230607	095400	140435340	12870	12870	12870	12870	0
594	20230607	095300	140435340	12870	12870	12870	12870	0
595	20230607	095200	140435340	12870	12870	12870	12870	0
596	20230607	095100	140435340	12870	12870	12870	12870	0
597	20230607	095000	140435340	12870	12870	12870	12870	0
598	20230607	094900	140435340	12870	12870	12870	12870	18
599	20230607	094800	140203680	12870	12870	12870	12870	102
600	20230607	094700	138890940	12870	12870	12870	12870	8
601	20230607	094600	138787980	12870	12870	12870	12870	1
602	20230607	094500	138775110	12870	12870	12870	12870	36
603	20230607	094400	138311790	12870	12870	12870	12870	0
604	20230607	094300	138311790	12870	12870	12870	12870	1
605	20230607	094200	138298920	12870	12870	12870	12870	0
606	20230607	094100	138298920	12870	12820	12870	12820	558
607	20230607	094000	131142610	12820	12810	12820	12810	5
608	20230607	093900	131078520	12810	12810	12810	12810	99
609	20230607	093800	129810330	12800	12800	12800	12800	0
610	20230607	093700	129810330	12800	12810	12810	12800	22
611	20230607	093600	129528720	12810	12810	12810	12810	599
612	20230607	093500	121855530	12810	12810	12810	12810	1
613	20230607	093400	121842720	12810	12810	12810	12810	0
614	20230607	093300	121842720	12810	12810	12810	12810	46
615	20230607	093200	121253460	12800	12800	12800	12800	572
616	20230607	093100	113931860	12800	12790	12800	12790	7
617	20230607	093000	113842290	12760	12760	12760	12760	0
618	20230607	092900	113842290	12760	12760	12760	12760	0
619	20230607	092800	113842290	12760	12760	12760	12760	3
620	20230607	092700	113804010	12760	12790	12800	12760	103
621	20230607	092600	112486650	12790	12790	12790	12790	2
622	20230607	092500	112461070	12750	12750	12750	12750	500
623	20230607	092400	106086070	12740	12750	12750	12740	140
624	20230607	092300	104301110	12750	12810	12810	12750	45
625	20230607	092200	103727000	12750	12810	12810	12750	145
626	20230607	092100	101871080	12810	12850	12850	12810	1113
627	20230607	092000	87593510	12840	12840	12840	12840	0
628	20230607	091900	87593510	12840	12840	12840	12840	0
629	20230607	091800	87593510	12840	12940	12940	12840	836
630	20230607	091700	76833500	12940	12940	12940	12940	8
631	20230607	091600	76729980	13000	12990	13000	12990	5
632	20230607	091500	76665000	13000	12960	13030	12960	1221
633	20230607	091400	60810900	12960	12890	12960	12890	410
634	20230607	091300	55519700	12900	12900	12900	12900	5
635	20230607	091200	55455200	12900	12840	12900	12840	318
636	20230607	091100	51372020	12840	12870	12900	12820	1074
637	20230607	091000	37587220	12840	12910	12910	12840	505
638	20230607	090900	31088410	12970	12910	12970	12910	171
639	20230607	090800	28871320	12940	12950	12970	12940	1596
640	20230607	090700	8206970	12950	12900	12950	12900	188
641	20230607	090600	5774140	12900	12900	12900	12900	14
642	20230607	090500	5593540	12850	12850	12850	12850	4
643	20230607	090400	5542140	12840	12840	12840	12840	10
644	20230607	090300	5413740	12850	12850	12850	12850	81
645	20230607	090200	4372890	12830	12850	12850	12830	62
646	20230607	090100	3576870	12850	12850	12850	12850	3
647	20230607	090000	3538320	12820	12820	12820	12820	276