KissMeData/194370/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202300	298988810	12420	12420	12420	12420	612
3	20230613	202200	298988810	12420	12420	12420	12420	0
4	20230613	202100	298988810	12420	12420	12420	12420	0
5	20230613	202000	298988810	12420	12420	12420	12420	0
6	20230613	201900	298988810	12420	12420	12420	12420	0
7	20230613	201800	298988810	12420	12420	12420	12420	0
8	20230613	201700	298988810	12420	12420	12420	12420	0
9	20230613	201600	298988810	12420	12420	12420	12420	0
10	20230613	201500	298988810	12420	12420	12420	12420	0
11	20230613	201400	298988810	12420	12420	12420	12420	0
12	20230613	201300	298988810	12420	12420	12420	12420	0
13	20230613	201200	298988810	12420	12420	12420	12420	0
14	20230613	201100	298988810	12420	12420	12420	12420	0
15	20230613	201000	298988810	12420	12420	12420	12420	0
16	20230613	200900	298988810	12420	12420	12420	12420	0
17	20230613	200800	298988810	12420	12420	12420	12420	0
18	20230613	200700	298988810	12420	12420	12420	12420	0
19	20230613	200600	298988810	12420	12420	12420	12420	0
20	20230613	200500	298988810	12420	12420	12420	12420	0
21	20230613	200400	298988810	12420	12420	12420	12420	0
22	20230613	200300	298988810	12420	12420	12420	12420	0
23	20230613	200200	298988810	12420	12420	12420	12420	0
24	20230613	200100	298988810	12420	12420	12420	12420	0
25	20230613	200000	298988810	12420	12420	12420	12420	0
26	20230613	195900	298988810	12420	12420	12420	12420	0
27	20230613	195800	298988810	12420	12420	12420	12420	0
28	20230613	195700	298988810	12420	12420	12420	12420	0
29	20230613	195600	298988810	12420	12420	12420	12420	0
30	20230613	195500	298988810	12420	12420	12420	12420	0
31	20230613	195400	298988810	12420	12420	12420	12420	0
32	20230613	195300	298988810	12420	12420	12420	12420	612
33	20230613	195200	298988810	12420	12420	12420	12420	0
34	20230613	195100	298988810	12420	12420	12420	12420	0
35	20230613	195000	298988810	12420	12420	12420	12420	0
36	20230613	194900	298988810	12420	12420	12420	12420	0
37	20230613	194800	298988810	12420	12420	12420	12420	0
38	20230613	194700	298988810	12420	12420	12420	12420	0
39	20230613	194600	298988810	12420	12420	12420	12420	0
40	20230613	194500	298988810	12420	12420	12420	12420	0
41	20230613	194400	298988810	12420	12420	12420	12420	0
42	20230613	194300	298988810	12420	12420	12420	12420	0
43	20230613	194200	298988810	12420	12420	12420	12420	0
44	20230613	194100	298988810	12420	12420	12420	12420	0
45	20230613	194000	298988810	12420	12420	12420	12420	0
46	20230613	193900	298988810	12420	12420	12420	12420	0
47	20230613	193800	298988810	12420	12420	12420	12420	0
48	20230613	193700	298988810	12420	12420	12420	12420	0
49	20230613	193600	298988810	12420	12420	12420	12420	0
50	20230613	193500	298988810	12420	12420	12420	12420	0
51	20230613	193400	298988810	12420	12420	12420	12420	0
52	20230613	193300	298988810	12420	12420	12420	12420	0
53	20230613	193200	298988810	12420	12420	12420	12420	0
54	20230613	193100	298988810	12420	12420	12420	12420	0
55	20230613	193000	298988810	12420	12420	12420	12420	0
56	20230613	192900	298988810	12420	12420	12420	12420	0
57	20230613	192800	298988810	12420	12420	12420	12420	0
58	20230613	192700	298988810	12420	12420	12420	12420	0
59	20230613	192600	298988810	12420	12420	12420	12420	0
60	20230613	192500	298988810	12420	12420	12420	12420	0
61	20230613	192400	298988810	12420	12420	12420	12420	0
62	20230613	192300	298988810	12420	12420	12420	12420	612
63	20230613	192200	298988810	12420	12420	12420	12420	0
64	20230613	192100	298988810	12420	12420	12420	12420	0
65	20230613	192000	298988810	12420	12420	12420	12420	0
66	20230613	191900	298988810	12420	12420	12420	12420	0
67	20230613	191800	298988810	12420	12420	12420	12420	0
68	20230613	191700	298988810	12420	12420	12420	12420	0
69	20230613	191600	298988810	12420	12420	12420	12420	0
70	20230613	191500	298988810	12420	12420	12420	12420	0
71	20230613	191400	298988810	12420	12420	12420	12420	0
72	20230613	191300	298988810	12420	12420	12420	12420	0
73	20230613	191200	298988810	12420	12420	12420	12420	0
74	20230613	191100	298988810	12420	12420	12420	12420	0
75	20230613	191000	298988810	12420	12420	12420	12420	0
76	20230613	190900	298988810	12420	12420	12420	12420	0
77	20230613	190800	298988810	12420	12420	12420	12420	0
78	20230613	190700	298988810	12420	12420	12420	12420	0
79	20230613	190600	298988810	12420	12420	12420	12420	0
80	20230613	190500	298988810	12420	12420	12420	12420	0
81	20230613	190400	298988810	12420	12420	12420	12420	0
82	20230613	190300	298988810	12420	12420	12420	12420	0
83	20230613	190200	298988810	12420	12420	12420	12420	0
84	20230613	190100	298988810	12420	12420	12420	12420	0
85	20230613	190000	298988810	12420	12420	12420	12420	0
86	20230613	185900	298988810	12420	12420	12420	12420	0
87	20230613	185800	298988810	12420	12420	12420	12420	0
88	20230613	185700	298988810	12420	12420	12420	12420	0
89	20230613	185600	298988810	12420	12420	12420	12420	0
90	20230613	185500	298988810	12420	12420	12420	12420	0
91	20230613	185400	298988810	12420	12420	12420	12420	0
92	20230613	185300	298988810	12420	12420	12420	12420	612
93	20230613	185200	298988810	12420	12420	12420	12420	0
94	20230613	185100	298988810	12420	12420	12420	12420	0
95	20230613	185000	298988810	12420	12420	12420	12420	0
96	20230613	184900	298988810	12420	12420	12420	12420	0
97	20230613	184800	298988810	12420	12420	12420	12420	0
98	20230613	184700	298988810	12420	12420	12420	12420	0
99	20230613	184600	298988810	12420	12420	12420	12420	0
100	20230613	184500	298988810	12420	12420	12420	12420	0
101	20230613	184400	298988810	12420	12420	12420	12420	0
102	20230613	184300	298988810	12420	12420	12420	12420	0
103	20230613	184200	298988810	12420	12420	12420	12420	0
104	20230613	184100	298988810	12420	12420	12420	12420	0
105	20230613	184000	298988810	12420	12420	12420	12420	0
106	20230613	183900	298988810	12420	12420	12420	12420	0
107	20230613	183800	298988810	12420	12420	12420	12420	0
108	20230613	183700	298988810	12420	12420	12420	12420	0
109	20230613	183600	298988810	12420	12420	12420	12420	0
110	20230613	183500	298988810	12420	12420	12420	12420	0
111	20230613	183400	298988810	12420	12420	12420	12420	0
112	20230613	183300	298988810	12420	12420	12420	12420	0
113	20230613	183200	298988810	12420	12420	12420	12420	0
114	20230613	183100	298988810	12420	12420	12420	12420	0
115	20230613	183000	298988810	12420	12420	12420	12420	0
116	20230613	182900	298988810	12420	12420	12420	12420	0
117	20230613	182800	298988810	12420	12420	12420	12420	0
118	20230613	182700	298988810	12420	12420	12420	12420	0
119	20230613	182600	298988810	12420	12420	12420	12420	0
120	20230613	182500	298988810	12420	12420	12420	12420	0
121	20230613	182400	298988810	12420	12420	12420	12420	0
122	20230613	182300	298988810	12420	12420	12420	12420	612
123	20230613	182200	298988810	12420	12420	12420	12420	0
124	20230613	182100	298988810	12420	12420	12420	12420	0
125	20230613	182000	298988810	12420	12420	12420	12420	0
126	20230613	181900	298988810	12420	12420	12420	12420	0
127	20230613	181800	298988810	12420	12420	12420	12420	0
128	20230613	181700	298988810	12420	12420	12420	12420	0
129	20230613	181600	298988810	12420	12420	12420	12420	0
130	20230613	181500	298988810	12420	12420	12420	12420	0
131	20230613	181400	298988810	12420	12420	12420	12420	0
132	20230613	181300	298988810	12420	12420	12420	12420	0
133	20230613	181200	298988810	12420	12420	12420	12420	0
134	20230613	181100	298988810	12420	12420	12420	12420	0
135	20230613	181000	298988810	12420	12420	12420	12420	0
136	20230613	180900	298988810	12420	12420	12420	12420	0
137	20230613	180800	298988810	12420	12420	12420	12420	0
138	20230613	180700	298988810	12420	12420	12420	12420	0
139	20230613	180600	298988810	12420	12420	12420	12420	0
140	20230613	180500	298988810	12420	12420	12420	12420	0
141	20230613	180400	298988810	12420	12420	12420	12420	0
142	20230613	180300	298988810	12420	12420	12420	12420	0
143	20230613	180200	298988810	12420	12420	12420	12420	0
144	20230613	180100	298988810	12420	12420	12420	12420	0
145	20230613	180000	298988810	12420	12420	12420	12420	0
146	20230613	175900	298988810	12420	12420	12420	12420	0
147	20230613	175800	298988810	12420	12420	12420	12420	0
148	20230613	175700	298988810	12420	12420	12420	12420	0
149	20230613	175600	298988810	12420	12420	12420	12420	0
150	20230613	175500	298988810	12420	12420	12420	12420	0
151	20230613	175400	298988810	12420	12420	12420	12420	0
152	20230613	175300	298988810	12420	12420	12420	12420	612
153	20230613	175200	298988810	12420	12420	12420	12420	0
154	20230613	175100	298988810	12420	12420	12420	12420	0
155	20230613	175000	298988810	12420	12420	12420	12420	0
156	20230613	174900	298988810	12420	12420	12420	12420	0
157	20230613	174800	298988810	12420	12420	12420	12420	0
158	20230613	174700	298988810	12420	12420	12420	12420	0
159	20230613	174600	298988810	12420	12420	12420	12420	0
160	20230613	174500	298988810	12420	12420	12420	12420	0
161	20230613	174400	298988810	12420	12420	12420	12420	0
162	20230613	174300	298988810	12420	12420	12420	12420	0
163	20230613	174200	298988810	12420	12420	12420	12420	0
164	20230613	174100	298988810	12420	12420	12420	12420	0
165	20230613	174000	298988810	12420	12420	12420	12420	0
166	20230613	173900	298988810	12420	12420	12420	12420	0
167	20230613	173800	298988810	12420	12420	12420	12420	0
168	20230613	173700	298988810	12420	12420	12420	12420	0
169	20230613	173600	298988810	12420	12420	12420	12420	0
170	20230613	173500	298988810	12420	12420	12420	12420	0
171	20230613	173400	298988810	12420	12420	12420	12420	0
172	20230613	173300	298988810	12420	12420	12420	12420	0
173	20230613	173200	298988810	12420	12420	12420	12420	0
174	20230613	173100	298988810	12420	12420	12420	12420	0
175	20230613	173000	298988810	12420	12420	12420	12420	0
176	20230613	172900	298988810	12420	12420	12420	12420	0
177	20230613	172800	298988810	12420	12420	12420	12420	0
178	20230613	172700	298988810	12420	12420	12420	12420	0
179	20230613	172600	298988810	12420	12420	12420	12420	0
180	20230613	172500	298988810	12420	12420	12420	12420	0
181	20230613	172400	298988810	12420	12420	12420	12420	0
182	20230613	172300	298988810	12420	12420	12420	12420	612
183	20230613	172200	298988810	12420	12420	12420	12420	0
184	20230613	172100	298988810	12420	12420	12420	12420	0
185	20230613	172000	298988810	12420	12420	12420	12420	0
186	20230613	171900	298988810	12420	12420	12420	12420	0
187	20230613	171800	298988810	12420	12420	12420	12420	0
188	20230613	171700	298988810	12420	12420	12420	12420	0
189	20230613	171600	298988810	12420	12420	12420	12420	0
190	20230613	171500	298988810	12420	12420	12420	12420	0
191	20230613	171400	298988810	12420	12420	12420	12420	0
192	20230613	171300	298988810	12420	12420	12420	12420	0
193	20230613	171200	298988810	12420	12420	12420	12420	0
194	20230613	171100	298988810	12420	12420	12420	12420	0
195	20230613	171000	298988810	12420	12420	12420	12420	0
196	20230613	170900	298988810	12420	12420	12420	12420	0
197	20230613	170800	298988810	12420	12420	12420	12420	0
198	20230613	170700	298988810	12420	12420	12420	12420	0
199	20230613	170600	298988810	12420	12420	12420	12420	0
200	20230613	170500	298988810	12420	12420	12420	12420	0
201	20230613	170400	298988810	12420	12420	12420	12420	0
202	20230613	170300	298988810	12420	12420	12420	12420	0
203	20230613	170200	298988810	12420	12420	12420	12420	0
204	20230613	170100	298988810	12420	12420	12420	12420	0
205	20230613	170000	298988810	12420	12420	12420	12420	0
206	20230613	165900	298988810	12420	12420	12420	12420	0
207	20230613	165800	298988810	12420	12420	12420	12420	0
208	20230613	165700	298988810	12420	12420	12420	12420	0
209	20230613	165600	298988810	12420	12420	12420	12420	0
210	20230613	165500	298988810	12420	12420	12420	12420	0
211	20230613	165400	298988810	12420	12420	12420	12420	0
212	20230613	165300	298988810	12420	12420	12420	12420	612
213	20230613	165200	298988810	12420	12420	12420	12420	0
214	20230613	165100	298988810	12420	12420	12420	12420	0
215	20230613	165000	298988810	12420	12420	12420	12420	0
216	20230613	164900	298988810	12420	12420	12420	12420	0
217	20230613	164800	298988810	12420	12420	12420	12420	0
218	20230613	164700	298988810	12420	12420	12420	12420	0
219	20230613	164600	298988810	12420	12420	12420	12420	0
220	20230613	164500	298988810	12420	12420	12420	12420	0
221	20230613	164400	298988810	12420	12420	12420	12420	0
222	20230613	164300	298988810	12420	12420	12420	12420	0
223	20230613	164200	298988810	12420	12420	12420	12420	0
224	20230613	164100	298988810	12420	12420	12420	12420	0
225	20230613	164000	298988810	12420	12420	12420	12420	0
226	20230613	163900	298988810	12420	12420	12420	12420	0
227	20230613	163800	298988810	12420	12420	12420	12420	0
228	20230613	163700	298988810	12420	12420	12420	12420	0
229	20230613	163600	298988810	12420	12420	12420	12420	0
230	20230613	163500	298988810	12420	12420	12420	12420	0
231	20230613	163400	298988810	12420	12420	12420	12420	0
232	20230613	163300	298988810	12420	12420	12420	12420	0
233	20230613	163200	298988810	12420	12420	12420	12420	0
234	20230613	163100	298988810	12420	12420	12420	12420	0
235	20230613	163000	298988810	12420	12420	12420	12420	0
236	20230613	162900	298988810	12420	12420	12420	12420	0
237	20230613	162800	298988810	12420	12420	12420	12420	0
238	20230613	162700	298988810	12420	12420	12420	12420	0
239	20230613	162600	298988810	12420	12420	12420	12420	0
240	20230613	162500	298988810	12420	12420	12420	12420	0
241	20230613	162400	298988810	12420	12420	12420	12420	0
242	20230613	162300	298988810	12420	12420	12420	12420	612
243	20230613	162200	298988810	12420	12420	12420	12420	0
244	20230613	162100	298988810	12420	12420	12420	12420	0
245	20230613	162000	298988810	12420	12420	12420	12420	0
246	20230613	161900	298988810	12420	12420	12420	12420	0
247	20230613	161800	298988810	12420	12420	12420	12420	0
248	20230613	161700	298988810	12420	12420	12420	12420	0
249	20230613	161600	298988810	12420	12420	12420	12420	0
250	20230613	161500	298988810	12420	12420	12420	12420	0
251	20230613	161400	298988810	12420	12420	12420	12420	0
252	20230613	161300	298988810	12420	12420	12420	12420	0
253	20230613	161200	298988810	12420	12420	12420	12420	0
254	20230613	161100	298988810	12420	12420	12420	12420	0
255	20230613	161000	298988810	12420	12420	12420	12420	0
256	20230613	160900	298988810	12420	12420	12420	12420	0
257	20230613	160800	298988810	12420	12420	12420	12420	0
258	20230613	160700	298988810	12420	12420	12420	12420	0
259	20230613	160600	298988810	12420	12420	12420	12420	0
260	20230613	160500	298988810	12420	12420	12420	12420	0
261	20230613	160400	298988810	12420	12420	12420	12420	0
262	20230613	160300	298988810	12420	12420	12420	12420	0
263	20230613	160200	298988810	12420	12420	12420	12420	0
264	20230613	160100	298988810	12420	12420	12420	12420	0
265	20230613	160000	298988810	12420	12420	12420	12420	0
266	20230613	155900	298988810	12420	12420	12420	12420	0
267	20230613	155800	298988810	12420	12420	12420	12420	0
268	20230613	155700	298988810	12420	12420	12420	12420	0
269	20230613	155600	298988810	12420	12420	12420	12420	0
270	20230613	155500	298988810	12420	12420	12420	12420	0
271	20230613	155400	298988810	12420	12420	12420	12420	0
272	20230613	155300	298988810	12420	12420	12420	12420	612
273	20230613	155200	298988810	12420	12420	12420	12420	0
274	20230613	155100	298988810	12420	12420	12420	12420	0
275	20230613	155000	298988810	12420	12420	12420	12420	0
276	20230613	154900	298988810	12420	12420	12420	12420	0
277	20230613	154800	298988810	12420	12420	12420	12420	0
278	20230613	154700	298988810	12420	12420	12420	12420	0
279	20230613	154600	298988810	12420	12420	12420	12420	0
280	20230613	154500	298988810	12420	12420	12420	12420	0
281	20230613	154400	298988810	12420	12420	12420	12420	0
282	20230613	154300	298988810	12420	12420	12420	12420	0
283	20230613	154200	298988810	12420	12420	12420	12420	0
284	20230613	154100	298988810	12420	12420	12420	12420	0
285	20230613	154000	298988810	12420	12420	12420	12420	0
286	20230613	153900	298988810	12420	12420	12420	12420	0
287	20230613	153800	298988810	12420	12420	12420	12420	0
288	20230613	153700	298988810	12420	12420	12420	12420	0
289	20230613	153600	298988810	12420	12420	12420	12420	0
290	20230613	153500	298988810	12420	12420	12420	12420	0
291	20230613	153400	298988810	12420	12420	12420	12420	0
292	20230613	153300	298988810	12420	12420	12420	12420	0
293	20230613	153200	298988810	12420	12420	12420	12420	0
294	20230613	153100	298988810	12420	12420	12420	12420	0
295	20230613	153000	298988810	12420	12420	12420	12420	612
296	20230613	152900	291387770	12490	12490	12490	12490	0
297	20230613	152800	291387770	12490	12490	12490	12490	0
298	20230613	152700	291387770	12490	12490	12490	12490	0
299	20230613	152600	291387770	12490	12490	12490	12490	0
300	20230613	152500	291387770	12490	12490	12490	12490	0
301	20230613	152400	291387770	12490	12490	12490	12490	0
302	20230613	152300	291387770	12490	12490	12490	12490	0
303	20230613	152200	291387770	12490	12490	12490	12490	0
304	20230613	152100	291387770	12490	12490	12490	12490	0
305	20230613	152000	291387770	12490	12490	12490	12490	0
306	20230613	151900	291387770	12490	12450	12490	12450	901
307	20230613	151800	280142240	12490	12470	12490	12470	34
308	20230613	151700	279718140	12470	12450	12470	12450	152
309	20230613	151600	277825700	12410	12410	12410	12410	12
310	20230613	151500	277676780	12410	12410	12410	12410	11
311	20230613	151400	277540270	12410	12410	12410	12410	11
312	20230613	151300	277403760	12450	12450	12450	12410	28
313	20230613	151200	277055640	12400	12400	12400	12400	11
314	20230613	151100	276919240	12400	12400	12400	12400	12
315	20230613	151000	276770440	12400	12400	12400	12400	24
316	20230613	150900	276472840	12400	12460	12460	12400	419
317	20230613	150800	271272110	12470	12490	12490	12460	46
318	20230613	150700	270698400	12490	12450	12490	12450	77
319	20230613	150600	269738860	12450	12450	12490	12450	185
320	20230613	150500	267433360	12450	12450	12450	12430	135
321	20230613	150400	265753070	12450	12430	12450	12420	102
322	20230613	150300	264484150	12420	12430	12430	12420	75
323	20230613	150200	263552510	12430	12430	12430	12400	67
324	20230613	150100	262720060	12430	12410	12430	12410	97
325	20230613	150000	261514690	12410	12430	12430	12400	27
326	20230613	145900	261179710	12400	12400	12400	12400	12
327	20230613	145800	261030910	12390	12390	12390	12390	11
328	20230613	145700	260894620	12400	12400	12400	12400	39
329	20230613	145600	260411020	12400	12400	12400	12400	11
330	20230613	145500	260274620	12400	12420	12420	12400	1027
331	20230613	145400	247526420	12420	12410	12420	12410	19
332	20230613	145300	247290550	12410	12410	12410	12410	12
333	20230613	145200	247141630	12410	12410	12410	12410	11
334	20230613	145100	247005120	12420	12420	12420	12420	4
335	20230613	145000	246955440	12420	12420	12420	12420	23
336	20230613	144900	246669780	12450	12420	12450	12420	507
337	20230613	144800	240372810	12410	12410	12410	12410	326
338	20230613	144700	236327150	12400	12410	12410	12400	91
339	20230613	144600	235198010	12410	12410	12410	12410	0
340	20230613	144500	235198010	12410	12410	12410	12410	0
341	20230613	144400	235198010	12410	12410	12410	12410	20
342	20230613	144300	234949810	12440	12440	12440	12440	10
343	20230613	144200	234825410	12420	12420	12420	12420	38
344	20230613	144100	234353450	12430	12430	12440	12430	49
345	20230613	144000	233744180	12430	12430	12430	12430	21
346	20230613	143900	233483150	12380	12380	12380	12380	0
347	20230613	143800	233483150	12380	12380	12380	12380	0
348	20230613	143700	233483150	12380	12380	12380	12380	0
349	20230613	143600	233483150	12380	12410	12410	12380	100
350	20230613	143500	232243380	12380	12410	12410	12380	1000
351	20230613	143400	219863150	12390	12440	12440	12390	800
352	20230613	143300	209947220	12440	12440	12440	12440	88
353	20230613	143200	208852500	12440	12440	12440	12440	47
354	20230613	143100	208267820	12400	12400	12400	12400	0
355	20230613	143000	208267820	12400	12440	12440	12400	1800
356	20230613	142900	185935860	12450	12450	12450	12450	0
357	20230613	142800	185935860	12450	12450	12450	12450	3
358	20230613	142700	185898510	12450	12450	12450	12450	29
359	20230613	142600	185537460	12440	12450	12450	12440	547
360	20230613	142500	178731580	12450	12450	12450	12450	222
361	20230613	142400	175967680	12450	12450	12450	12450	0
362	20230613	142300	175967680	12450	12450	12450	12450	0
363	20230613	142200	175967680	12450	12470	12470	12450	400
364	20230613	142100	170985860	12470	12470	12470	12470	0
365	20230613	142000	170985860	12470	12470	12470	12470	0
366	20230613	141900	170985860	12470	12470	12470	12470	0
367	20230613	141800	170985860	12470	12470	12470	12470	63
368	20230613	141700	170200250	12470	12470	12470	12470	10
369	20230613	141600	170075550	12470	12470	12470	12470	1
370	20230613	141500	170063080	12470	12470	12470	12470	11
371	20230613	141400	169925910	12460	12460	12460	12460	0
372	20230613	141300	169925910	12460	12460	12460	12460	51
373	20230613	141200	169290450	12470	12470	12470	12470	0
374	20230613	141100	169290450	12470	12470	12470	12470	650
375	20230613	141000	161184950	12490	12490	12490	12490	0
376	20230613	140900	161184950	12490	12490	12490	12490	2
377	20230613	140800	161159970	12480	12480	12480	12480	0
378	20230613	140700	161159970	12480	12480	12480	12480	0
379	20230613	140600	161159970	12480	12480	12480	12480	0
380	20230613	140500	161159970	12480	12480	12480	12480	10
381	20230613	140400	161035170	12480	12480	12480	12480	522
382	20230613	140300	154520610	12480	12480	12480	12480	25
383	20230613	140200	154208610	12490	12490	12490	12490	0
384	20230613	140100	154208610	12490	12500	12500	12490	417
385	20230613	140000	149000080	12490	12490	12490	12490	40
386	20230613	135900	148500480	12500	12500	12500	12500	0
387	20230613	135800	148500480	12500	12500	12500	12500	0
388	20230613	135700	148500480	12500	12500	12500	12500	0
389	20230613	135600	148500480	12500	12500	12500	12500	0
390	20230613	135500	148500480	12500	12500	12500	12500	0
391	20230613	135400	148500480	12500	12510	12510	12500	354
392	20230613	135300	144074980	12540	12540	12540	12540	0
393	20230613	135200	144074980	12540	12540	12540	12540	0
394	20230613	135100	144074980	12540	12540	12540	12540	0
395	20230613	135000	144074980	12540	12540	12540	12540	0
396	20230613	134900	144074980	12540	12540	12540	12540	1
397	20230613	134800	144062440	12540	12540	12540	12540	0
398	20230613	134700	144062440	12540	12540	12540	12540	0
399	20230613	134600	144062440	12540	12540	12540	12540	0
400	20230613	134500	144062440	12540	12540	12540	12540	0
401	20230613	134400	144062440	12540	12540	12540	12540	0
402	20230613	134300	144062440	12540	12540	12540	12540	0
403	20230613	134200	144062440	12540	12540	12540	12540	0
404	20230613	134100	144062440	12540	12540	12540	12540	0
405	20230613	134000	144062440	12540	12540	12540	12540	0
406	20230613	133900	144062440	12540	12540	12540	12540	0
407	20230613	133800	144062440	12540	12540	12540	12540	5
408	20230613	133700	143999740	12540	12540	12540	12540	0
409	20230613	133600	143999740	12540	12540	12540	12540	0
410	20230613	133500	143999740	12540	12540	12540	12540	0
411	20230613	133400	143999740	12540	12540	12540	12540	0
412	20230613	133300	143999740	12540	12540	12540	12540	0
413	20230613	133200	143999740	12540	12540	12540	12540	4
414	20230613	133100	143949580	12540	12540	12540	12540	188
415	20230613	133000	141592060	12550	12550	12550	12550	0
416	20230613	132900	141592060	12550	12550	12550	12550	1
417	20230613	132800	141579510	12550	12550	12550	12550	0
418	20230613	132700	141579510	12550	12550	12550	12550	0
419	20230613	132600	141579510	12550	12550	12550	12550	0
420	20230613	132500	141579510	12550	12550	12550	12550	0
421	20230613	132400	141579510	12550	12550	12550	12550	15
422	20230613	132300	141391260	12550	12550	12550	12550	0
423	20230613	132200	141391260	12550	12550	12550	12550	0
424	20230613	132100	141391260	12550	12550	12550	12550	0
425	20230613	132000	141391260	12550	12550	12550	12550	0
426	20230613	131900	141391260	12550	12550	12550	12550	1
427	20230613	131800	141378710	12550	12550	12550	12550	0
428	20230613	131700	141378710	12550	12550	12550	12550	0
429	20230613	131600	141378710	12550	12550	12550	12550	0
430	20230613	131500	141378710	12550	12550	12550	12550	0
431	20230613	131400	141378710	12550	12550	12550	12550	0
432	20230613	131300	141378710	12550	12550	12550	12550	0
433	20230613	131200	141378710	12550	12550	12550	12550	0
434	20230613	131100	141378710	12550	12550	12550	12550	1
435	20230613	131000	141366160	12560	12560	12560	12560	0
436	20230613	130900	141366160	12560	12560	12560	12560	4
437	20230613	130800	141315920	12560	12560	12560	12560	0
438	20230613	130700	141315920	12560	12560	12560	12560	0
439	20230613	130600	141315920	12560	12560	12560	12560	0
440	20230613	130500	141315920	12560	12560	12560	12560	0
441	20230613	130400	141315920	12560	12560	12560	12560	153
442	20230613	130300	139394240	12550	12550	12550	12550	0
443	20230613	130200	139394240	12550	12550	12550	12550	0
444	20230613	130100	139394240	12550	12550	12550	12550	0
445	20230613	130000	139394240	12550	12550	12550	12550	0
446	20230613	125900	139394240	12550	12550	12550	12550	4
447	20230613	125800	139344040	12560	12560	12560	12560	0
448	20230613	125700	139344040	12560	12560	12560	12560	0
449	20230613	125600	139344040	12560	12560	12560	12560	0
450	20230613	125500	139344040	12560	12560	12560	12560	1
451	20230613	125400	139331480	12500	12500	12500	12500	0
452	20230613	125300	139331480	12500	12500	12500	12500	0
453	20230613	125200	139331480	12500	12500	12500	12500	0
454	20230613	125100	139331480	12500	12500	12500	12500	0
455	20230613	125000	139331480	12500	12500	12500	12500	0
456	20230613	124900	139331480	12500	12500	12500	12500	2260
457	20230613	124800	111081480	12500	12500	12500	12500	32
458	20230613	124700	110681480	12500	12500	12500	12500	123
459	20230613	124600	109143980	12500	12500	12500	12500	8
460	20230613	124500	109043980	12500	12500	12500	12500	0
461	20230613	124400	109043980	12500	12500	12500	12500	619
462	20230613	124300	101306480	12500	12500	12500	12500	0
463	20230613	124200	101306480	12500	12500	12500	12500	0
464	20230613	124100	101306480	12500	12500	12500	12500	0
465	20230613	124000	101306480	12500	12500	12500	12500	162
466	20230613	123900	99281480	12500	12500	12500	12500	0
467	20230613	123800	99281480	12500	12500	12500	12500	391
468	20230613	123700	94393980	12490	12490	12490	12490	0
469	20230613	123600	94393980	12490	12490	12490	12490	0
470	20230613	123500	94393980	12490	12490	12490	12490	56
471	20230613	123400	93694540	12490	12490	12490	12490	0
472	20230613	123300	93694540	12490	12490	12490	12490	0
473	20230613	123200	93694540	12490	12490	12490	12490	0
474	20230613	123100	93694540	12490	12490	12500	12490	23
475	20230613	123000	93407260	12500	12500	12500	12490	51
476	20230613	122900	92770160	12490	12490	12490	12490	0
477	20230613	122800	92770160	12490	12490	12490	12490	0
478	20230613	122700	92770160	12490	12490	12490	12490	0
479	20230613	122600	92770160	12490	12490	12490	12490	0
480	20230613	122500	92770160	12490	12490	12490	12490	0
481	20230613	122400	92770160	12490	12490	12490	12490	0
482	20230613	122300	92770160	12490	12490	12490	12490	0
483	20230613	122200	92770160	12490	12490	12490	12490	0
484	20230613	122100	92770160	12490	12490	12490	12490	0
485	20230613	122000	92770160	12490	12490	12490	12490	0
486	20230613	121900	92770160	12490	12490	12490	12490	26
487	20230613	121800	92445420	12480	12480	12480	12480	2
488	20230613	121700	92420460	12480	12480	12480	12480	10
489	20230613	121600	92295660	12490	12490	12490	12490	0
490	20230613	121500	92295660	12490	12490	12490	12490	302
491	20230613	121400	88523680	12500	12500	12500	12500	20
492	20230613	121300	88273680	12500	12500	12500	12500	0
493	20230613	121200	88273680	12500	12500	12500	12500	0
494	20230613	121100	88273680	12500	12500	12500	12500	450
495	20230613	121000	82648680	12570	12570	12570	12570	0
496	20230613	120900	82648680	12570	12570	12570	12570	0
497	20230613	120800	82648680	12570	12560	12570	12560	30
498	20230613	120700	82271850	12500	12500	12500	12500	0
499	20230613	120600	82271850	12500	12500	12500	12500	46
500	20230613	120500	81696850	12500	12490	12500	12490	90
501	20230613	120400	80571870	12490	12490	12490	12490	0
502	20230613	120300	80571870	12490	12500	12500	12490	31
503	20230613	120200	80184670	12500	12500	12500	12500	0
504	20230613	120100	80184670	12500	12500	12500	12500	0
505	20230613	120000	80184670	12500	12500	12500	12500	406
506	20230613	115900	75109670	12490	12490	12490	12490	0
507	20230613	115800	75109670	12490	12490	12490	12490	8
508	20230613	115700	75009750	12490	12490	12490	12490	0
509	20230613	115600	75009750	12490	12490	12490	12490	0
510	20230613	115500	75009750	12490	12490	12490	12490	1
511	20230613	115400	74997260	12500	12500	12500	12500	0
512	20230613	115300	74997260	12500	12500	12500	12500	0
513	20230613	115200	74997260	12500	12500	12500	12500	0
514	20230613	115100	74997260	12500	12500	12500	12500	36
515	20230613	115000	74547260	12500	12500	12500	12500	0
516	20230613	114900	74547260	12500	12500	12500	12500	1
517	20230613	114800	74534760	12500	12500	12500	12500	110
518	20230613	114700	73159760	12500	12500	12500	12500	0
519	20230613	114600	73159760	12500	12500	12500	12500	23
520	20230613	114500	72872260	12500	12500	12500	12500	0
521	20230613	114400	72872260	12500	12500	12500	12500	1318
522	20230613	114300	56397260	12500	12500	12500	12500	0
523	20230613	114200	56397260	12500	12500	12500	12500	0
524	20230613	114100	56397260	12500	12500	12500	12500	0
525	20230613	114000	56397260	12500	12500	12500	12500	0
526	20230613	113900	56397260	12500	12500	12500	12500	0
527	20230613	113800	56397260	12500	12500	12500	12500	0
528	20230613	113700	56397260	12500	12500	12500	12500	403
529	20230613	113600	51359760	12500	12500	12500	12500	0
530	20230613	113500	51359760	12500	12500	12500	12500	0
531	20230613	113400	51359760	12500	12500	12500	12500	0
532	20230613	113300	51359760	12500	12500	12500	12500	0
533	20230613	113200	51359760	12500	12500	12500	12500	0
534	20230613	113100	51359760	12500	12500	12500	12500	0
535	20230613	113000	51359760	12500	12500	12500	12500	0
536	20230613	112900	51359760	12500	12500	12500	12500	0
537	20230613	112800	51359760	12500	12500	12500	12500	20
538	20230613	112700	51109760	12500	12500	12500	12500	0
539	20230613	112600	51109760	12500	12500	12500	12500	0
540	20230613	112500	51109760	12500	12500	12500	12500	0
541	20230613	112400	51109760	12500	12500	12500	12500	0
542	20230613	112300	51109760	12500	12500	12500	12500	0
543	20230613	112200	51109760	12500	12500	12500	12500	83
544	20230613	112100	50072260	12490	12490	12490	12490	0
545	20230613	112000	50072260	12490	12490	12490	12490	0
546	20230613	111900	50072260	12490	12490	12490	12490	0
547	20230613	111800	50072260	12490	12490	12490	12490	0
548	20230613	111700	50072260	12490	12490	12490	12490	0
549	20230613	111600	50072260	12490	12490	12490	12490	0
550	20230613	111500	50072260	12490	12490	12490	12490	0
551	20230613	111400	50072260	12490	12490	12490	12490	16
552	20230613	111300	49872420	12490	12490	12490	12490	0
553	20230613	111200	49872420	12490	12490	12490	12490	0
554	20230613	111100	49872420	12490	12490	12490	12490	0
555	20230613	111000	49872420	12490	12490	12490	12490	100
556	20230613	110900	48623420	12500	12500	12500	12500	2
557	20230613	110800	48598420	12500	12500	12500	12500	0
558	20230613	110700	48598420	12500	12500	12500	12500	2
559	20230613	110600	48573420	12500	12500	12500	12500	5
560	20230613	110500	48510920	12500	12500	12500	12500	352
561	20230613	110400	44110920	12500	12500	12500	12500	0
562	20230613	110300	44110920	12500	12500	12500	12500	0
563	20230613	110200	44110920	12500	12500	12500	12500	0
564	20230613	110100	44110920	12500	12500	12500	12500	0
565	20230613	110000	44110920	12500	12500	12500	12500	1
566	20230613	105900	44098420	12490	12490	12490	12490	0
567	20230613	105800	44098420	12490	12490	12490	12490	23
568	20230613	105700	43811150	12490	12490	12490	12490	1
569	20230613	105600	43798660	12480	12480	12480	12480	0
570	20230613	105500	43798660	12480	12480	12480	12480	10
571	20230613	105400	43673860	12490	12490	12490	12490	4
572	20230613	105300	43623900	12490	12490	12490	12490	2
573	20230613	105200	43598920	12490	12490	12490	12490	1
574	20230613	105100	43586430	12490	12490	12490	12490	2
575	20230613	105000	43561450	12490	12490	12490	12490	60
576	20230613	104900	42812050	12490	12490	12490	12490	7
577	20230613	104800	42724620	12490	12490	12490	12490	3
578	20230613	104700	42687150	12500	12500	12500	12500	0
579	20230613	104600	42687150	12500	12500	12500	12500	0
580	20230613	104500	42687150	12500	12500	12500	12500	0
581	20230613	104400	42687150	12500	12500	12500	12500	0
582	20230613	104300	42687150	12500	12500	12500	12500	1
583	20230613	104200	42674650	12490	12490	12490	12490	317
584	20230613	104100	38715320	12490	12490	12490	12490	0
585	20230613	104000	38715320	12490	12490	12490	12490	0
586	20230613	103900	38715320	12490	12490	12490	12490	0
587	20230613	103800	38715320	12490	12490	12490	12490	3
588	20230613	103700	38677850	12500	12500	12500	12500	0
589	20230613	103600	38677850	12500	12500	12500	12500	0
590	20230613	103500	38677850	12500	12500	12500	12500	0
591	20230613	103400	38677850	12500	12500	12500	12500	0
592	20230613	103300	38677850	12500	12510	12510	12500	184
593	20230613	103200	36377350	12500	12500	12500	12500	0
594	20230613	103100	36377350	12500	12500	12500	12500	0
595	20230613	103000	36377350	12500	12500	12500	12500	0
596	20230613	102900	36377350	12500	12500	12500	12500	0
597	20230613	102800	36377350	12500	12500	12500	12500	0
598	20230613	102700	36377350	12500	12500	12500	12500	0
599	20230613	102600	36377350	12500	12500	12500	12500	6
600	20230613	102500	36302350	12580	12580	12580	12580	0
601	20230613	102400	36302350	12580	12580	12580	12580	1
602	20230613	102300	36289770	12500	12500	12500	12500	0
603	20230613	102200	36289770	12500	12500	12500	12500	0
604	20230613	102100	36289770	12500	12500	12500	12500	0
605	20230613	102000	36289770	12500	12500	12500	12500	5
606	20230613	101900	36227270	12550	12550	12550	12550	27
607	20230613	101800	35888420	12560	12560	12560	12560	0
608	20230613	101700	35888420	12560	12560	12560	12560	0
609	20230613	101600	35888420	12560	12560	12560	12560	10
610	20230613	101500	35762820	12570	12570	12570	12570	8
611	20230613	101400	35662260	12600	12600	12600	12600	0
612	20230613	101300	35662260	12600	12610	12610	12600	63
613	20230613	101200	34867950	12600	12580	12600	12570	98
614	20230613	101100	33633540	12590	12570	12590	12570	24
615	20230613	101000	33331560	12580	12570	12590	12570	45
616	20230613	100900	32765380	12580	12590	12590	12570	76
617	20230613	100800	31808860	12590	12520	12590	12520	100
618	20230613	100700	30555990	12520	12520	12520	12520	0
619	20230613	100600	30555990	12520	12520	12520	12520	0
620	20230613	100500	30555990	12520	12520	12520	12520	0
621	20230613	100400	30555990	12520	12520	12520	12520	1
622	20230613	100300	30543470	12520	12520	12520	12520	0
623	20230613	100200	30543470	12520	12520	12520	12520	0
624	20230613	100100	30543470	12520	12520	12520	12520	0
625	20230613	100000	30543470	12520	12480	12520	12480	2
626	20230613	095900	30518470	12480	12490	12490	12480	5
627	20230613	095800	30456050	12520	12520	12520	12520	0
628	20230613	095700	30456050	12520	12520	12520	12520	0
629	20230613	095600	30456050	12520	12520	12520	12520	0
630	20230613	095500	30456050	12520	12520	12520	12520	0
631	20230613	095400	30456050	12520	12520	12520	12520	0
632	20230613	095300	30456050	12520	12520	12520	12520	1
633	20230613	095200	30443530	12480	12480	12480	12480	0
634	20230613	095100	30443530	12480	12480	12480	12480	0
635	20230613	095000	30443530	12480	12480	12480	12480	0
636	20230613	094900	30443530	12480	12480	12480	12480	0
637	20230613	094800	30443530	12480	12520	12520	12480	285
638	20230613	094700	26879810	12530	12530	12530	12530	0
639	20230613	094600	26879810	12530	12530	12530	12530	0
640	20230613	094500	26879810	12530	12530	12530	12530	49
641	20230613	094400	26265840	12580	12580	12580	12580	10
642	20230613	094300	26140040	12530	12530	12530	12530	135
643	20230613	094200	24448490	12530	12530	12530	12530	0
644	20230613	094100	24448490	12530	12530	12530	12530	0
645	20230613	094000	24448490	12530	12530	12530	12530	10
646	20230613	093900	24323190	12530	12530	12530	12530	0
647	20230613	093800	24323190	12530	12530	12530	12530	30
648	20230613	093700	23947290	12530	12530	12530	12530	0
649	20230613	093600	23947290	12530	12530	12530	12530	1
650	20230613	093500	23934760	12530	12530	12530	12530	2
651	20230613	093400	23909700	12530	12530	12530	12530	10
652	20230613	093300	23784400	12530	12530	12530	12530	0
653	20230613	093200	23784400	12530	12530	12530	12530	60
654	20230613	093100	23032600	12510	12510	12510	12510	0
655	20230613	093000	23032600	12510	12510	12510	12510	0
656	20230613	092900	23032600	12510	12510	12510	12510	300
657	20230613	092800	19279600	12530	12530	12530	12530	3
658	20230613	092700	19242010	12510	12510	12510	12510	0
659	20230613	092600	19242010	12510	12510	12510	12510	0
660	20230613	092500	19242010	12510	12510	12510	12510	17
661	20230613	092400	19029340	12520	12520	12520	12520	21
662	20230613	092300	18766420	12520	12520	12520	12520	329
663	20230613	092200	14647340	12520	12520	12520	12520	0
664	20230613	092100	14647340	12520	12520	12520	12520	0
665	20230613	092000	14647340	12520	12530	12530	12520	132
666	20230613	091900	12994490	12530	12530	12530	12530	0
667	20230613	091800	12994490	12530	12530	12530	12530	60
668	20230613	091700	12242690	12530	12530	12530	12530	10
669	20230613	091600	12117390	12530	12530	12530	12530	0
670	20230613	091500	12117390	12530	12530	12530	12530	39
671	20230613	091400	11628720	12600	12600	12600	12600	0
672	20230613	091300	11628720	12600	12600	12600	12600	0
673	20230613	091200	11628720	12600	12600	12600	12600	1
674	20230613	091100	11616120	12640	12640	12640	12640	0
675	20230613	091000	11616120	12640	12640	12640	12640	0
676	20230613	090900	11616120	12640	12640	12640	12640	0
677	20230613	090800	11616120	12640	12640	12640	12640	0
678	20230613	090700	11616120	12640	12530	12640	12530	13
679	20230613	090600	11452600	12530	12490	12530	12490	90
680	20230613	090500	10326010	12490	12490	12490	12490	0
681	20230613	090400	10326010	12490	12490	12490	12490	96
682	20230613	090300	9126970	12490	12490	12490	12490	63
683	20230613	090200	8340100	12490	12500	12500	12490	616
684	20230613	090100	645150	12650	12650	12650	12650	0
685	20230613	090000	645150	12650	12650	12650	12650	51