KissMeData/037710/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204200	504643150	33600	33600	33600	33600	71
3	20230613	204100	504643150	33600	33600	33600	33600	0
4	20230613	204000	504643150	33600	33600	33600	33600	0
5	20230613	203900	504643150	33600	33600	33600	33600	0
6	20230613	203800	504643150	33600	33600	33600	33600	0
7	20230613	203700	504643150	33600	33600	33600	33600	0
8	20230613	203600	504643150	33600	33600	33600	33600	0
9	20230613	203500	504643150	33600	33600	33600	33600	0
10	20230613	203400	504643150	33600	33600	33600	33600	0
11	20230613	203300	504643150	33600	33600	33600	33600	0
12	20230613	203200	504643150	33600	33600	33600	33600	0
13	20230613	203100	504643150	33600	33600	33600	33600	0
14	20230613	203000	504643150	33600	33600	33600	33600	0
15	20230613	202900	504643150	33600	33600	33600	33600	0
16	20230613	202800	504643150	33600	33600	33600	33600	0
17	20230613	202700	504643150	33600	33600	33600	33600	0
18	20230613	202600	504643150	33600	33600	33600	33600	0
19	20230613	202500	504643150	33600	33600	33600	33600	0
20	20230613	202400	504643150	33600	33600	33600	33600	0
21	20230613	202300	504643150	33600	33600	33600	33600	0
22	20230613	202200	504643150	33600	33600	33600	33600	0
23	20230613	202100	504643150	33600	33600	33600	33600	0
24	20230613	202000	504643150	33600	33600	33600	33600	0
25	20230613	201900	504643150	33600	33600	33600	33600	0
26	20230613	201800	504643150	33600	33600	33600	33600	0
27	20230613	201700	504643150	33600	33600	33600	33600	0
28	20230613	201600	504643150	33600	33600	33600	33600	0
29	20230613	201500	504643150	33600	33600	33600	33600	0
30	20230613	201400	504643150	33600	33600	33600	33600	0
31	20230613	201300	504643150	33600	33600	33600	33600	0
32	20230613	201200	504643150	33600	33600	33600	33600	71
33	20230613	201100	504643150	33600	33600	33600	33600	0
34	20230613	201000	504643150	33600	33600	33600	33600	0
35	20230613	200900	504643150	33600	33600	33600	33600	0
36	20230613	200800	504643150	33600	33600	33600	33600	0
37	20230613	200700	504643150	33600	33600	33600	33600	0
38	20230613	200600	504643150	33600	33600	33600	33600	0
39	20230613	200500	504643150	33600	33600	33600	33600	0
40	20230613	200400	504643150	33600	33600	33600	33600	0
41	20230613	200300	504643150	33600	33600	33600	33600	0
42	20230613	200200	504643150	33600	33600	33600	33600	0
43	20230613	200100	504643150	33600	33600	33600	33600	0
44	20230613	200000	504643150	33600	33600	33600	33600	0
45	20230613	195900	504643150	33600	33600	33600	33600	0
46	20230613	195800	504643150	33600	33600	33600	33600	0
47	20230613	195700	504643150	33600	33600	33600	33600	0
48	20230613	195600	504643150	33600	33600	33600	33600	0
49	20230613	195500	504643150	33600	33600	33600	33600	0
50	20230613	195400	504643150	33600	33600	33600	33600	0
51	20230613	195300	504643150	33600	33600	33600	33600	0
52	20230613	195200	504643150	33600	33600	33600	33600	0
53	20230613	195100	504643150	33600	33600	33600	33600	0
54	20230613	195000	504643150	33600	33600	33600	33600	0
55	20230613	194900	504643150	33600	33600	33600	33600	0
56	20230613	194800	504643150	33600	33600	33600	33600	0
57	20230613	194700	504643150	33600	33600	33600	33600	0
58	20230613	194600	504643150	33600	33600	33600	33600	0
59	20230613	194500	504643150	33600	33600	33600	33600	0
60	20230613	194400	504643150	33600	33600	33600	33600	0
61	20230613	194300	504643150	33600	33600	33600	33600	0
62	20230613	194200	504643150	33600	33600	33600	33600	71
63	20230613	194100	504643150	33600	33600	33600	33600	0
64	20230613	194000	504643150	33600	33600	33600	33600	0
65	20230613	193900	504643150	33600	33600	33600	33600	0
66	20230613	193800	504643150	33600	33600	33600	33600	0
67	20230613	193700	504643150	33600	33600	33600	33600	0
68	20230613	193600	504643150	33600	33600	33600	33600	0
69	20230613	193500	504643150	33600	33600	33600	33600	0
70	20230613	193400	504643150	33600	33600	33600	33600	0
71	20230613	193300	504643150	33600	33600	33600	33600	0
72	20230613	193200	504643150	33600	33600	33600	33600	0
73	20230613	193100	504643150	33600	33600	33600	33600	0
74	20230613	193000	504643150	33600	33600	33600	33600	0
75	20230613	192900	504643150	33600	33600	33600	33600	0
76	20230613	192800	504643150	33600	33600	33600	33600	0
77	20230613	192700	504643150	33600	33600	33600	33600	0
78	20230613	192600	504643150	33600	33600	33600	33600	0
79	20230613	192500	504643150	33600	33600	33600	33600	0
80	20230613	192400	504643150	33600	33600	33600	33600	0
81	20230613	192300	504643150	33600	33600	33600	33600	0
82	20230613	192200	504643150	33600	33600	33600	33600	0
83	20230613	192100	504643150	33600	33600	33600	33600	0
84	20230613	192000	504643150	33600	33600	33600	33600	0
85	20230613	191900	504643150	33600	33600	33600	33600	0
86	20230613	191800	504643150	33600	33600	33600	33600	0
87	20230613	191700	504643150	33600	33600	33600	33600	0
88	20230613	191600	504643150	33600	33600	33600	33600	0
89	20230613	191500	504643150	33600	33600	33600	33600	0
90	20230613	191400	504643150	33600	33600	33600	33600	0
91	20230613	191300	504643150	33600	33600	33600	33600	0
92	20230613	191200	504643150	33600	33600	33600	33600	71
93	20230613	191100	504643150	33600	33600	33600	33600	0
94	20230613	191000	504643150	33600	33600	33600	33600	0
95	20230613	190900	504643150	33600	33600	33600	33600	0
96	20230613	190800	504643150	33600	33600	33600	33600	0
97	20230613	190700	504643150	33600	33600	33600	33600	0
98	20230613	190600	504643150	33600	33600	33600	33600	0
99	20230613	190500	504643150	33600	33600	33600	33600	0
100	20230613	190400	504643150	33600	33600	33600	33600	0
101	20230613	190300	504643150	33600	33600	33600	33600	0
102	20230613	190200	504643150	33600	33600	33600	33600	0
103	20230613	190100	504643150	33600	33600	33600	33600	0
104	20230613	190000	504643150	33600	33600	33600	33600	0
105	20230613	185900	504643150	33600	33600	33600	33600	0
106	20230613	185800	504643150	33600	33600	33600	33600	0
107	20230613	185700	504643150	33600	33600	33600	33600	0
108	20230613	185600	504643150	33600	33600	33600	33600	0
109	20230613	185500	504643150	33600	33600	33600	33600	0
110	20230613	185400	504643150	33600	33600	33600	33600	0
111	20230613	185300	504643150	33600	33600	33600	33600	0
112	20230613	185200	504643150	33600	33600	33600	33600	0
113	20230613	185100	504643150	33600	33600	33600	33600	0
114	20230613	185000	504643150	33600	33600	33600	33600	0
115	20230613	184900	504643150	33600	33600	33600	33600	0
116	20230613	184800	504643150	33600	33600	33600	33600	0
117	20230613	184700	504643150	33600	33600	33600	33600	0
118	20230613	184600	504643150	33600	33600	33600	33600	0
119	20230613	184500	504643150	33600	33600	33600	33600	0
120	20230613	184400	504643150	33600	33600	33600	33600	0
121	20230613	184300	504643150	33600	33600	33600	33600	0
122	20230613	184200	504643150	33600	33600	33600	33600	71
123	20230613	184100	504643150	33600	33600	33600	33600	0
124	20230613	184000	504643150	33600	33600	33600	33600	0
125	20230613	183900	504643150	33600	33600	33600	33600	0
126	20230613	183800	504643150	33600	33600	33600	33600	0
127	20230613	183700	504643150	33600	33600	33600	33600	0
128	20230613	183600	504643150	33600	33600	33600	33600	0
129	20230613	183500	504643150	33600	33600	33600	33600	0
130	20230613	183400	504643150	33600	33600	33600	33600	0
131	20230613	183300	504643150	33600	33600	33600	33600	0
132	20230613	183200	504643150	33600	33600	33600	33600	0
133	20230613	183100	504643150	33600	33600	33600	33600	0
134	20230613	183000	504643150	33600	33600	33600	33600	0
135	20230613	182900	504643150	33600	33600	33600	33600	0
136	20230613	182800	504643150	33600	33600	33600	33600	0
137	20230613	182700	504643150	33600	33600	33600	33600	0
138	20230613	182600	504643150	33600	33600	33600	33600	0
139	20230613	182500	504643150	33600	33600	33600	33600	0
140	20230613	182400	504643150	33600	33600	33600	33600	0
141	20230613	182300	504643150	33600	33600	33600	33600	0
142	20230613	182200	504643150	33600	33600	33600	33600	0
143	20230613	182100	504643150	33600	33600	33600	33600	0
144	20230613	182000	504643150	33600	33600	33600	33600	0
145	20230613	181900	504643150	33600	33600	33600	33600	0
146	20230613	181800	504643150	33600	33600	33600	33600	0
147	20230613	181700	504643150	33600	33600	33600	33600	0
148	20230613	181600	504643150	33600	33600	33600	33600	0
149	20230613	181500	504643150	33600	33600	33600	33600	0
150	20230613	181400	504643150	33600	33600	33600	33600	0
151	20230613	181300	504643150	33600	33600	33600	33600	0
152	20230613	181200	504643150	33600	33600	33600	33600	71
153	20230613	181100	504643150	33600	33600	33600	33600	0
154	20230613	181000	504643150	33600	33600	33600	33600	0
155	20230613	180900	504643150	33600	33600	33600	33600	0
156	20230613	180800	504643150	33600	33600	33600	33600	0
157	20230613	180700	504643150	33600	33600	33600	33600	0
158	20230613	180600	504643150	33600	33600	33600	33600	0
159	20230613	180500	504643150	33600	33600	33600	33600	0
160	20230613	180400	504643150	33600	33600	33600	33600	0
161	20230613	180300	504643150	33600	33600	33600	33600	0
162	20230613	180200	504643150	33600	33600	33600	33600	0
163	20230613	180100	504643150	33600	33600	33600	33600	0
164	20230613	180000	504643150	33600	33600	33600	33600	0
165	20230613	175900	504643150	33600	33600	33600	33600	0
166	20230613	175800	504643150	33600	33600	33600	33600	0
167	20230613	175700	504643150	33600	33600	33600	33600	0
168	20230613	175600	504643150	33600	33600	33600	33600	0
169	20230613	175500	504643150	33600	33600	33600	33600	0
170	20230613	175400	504643150	33600	33600	33600	33600	0
171	20230613	175300	504643150	33600	33600	33600	33600	0
172	20230613	175200	504643150	33600	33600	33600	33600	0
173	20230613	175100	504643150	33600	33600	33600	33600	0
174	20230613	175000	504643150	33600	33600	33600	33600	0
175	20230613	174900	504643150	33600	33600	33600	33600	0
176	20230613	174800	504643150	33600	33600	33600	33600	0
177	20230613	174700	504643150	33600	33600	33600	33600	0
178	20230613	174600	504643150	33600	33600	33600	33600	0
179	20230613	174500	504643150	33600	33600	33600	33600	0
180	20230613	174400	504643150	33600	33600	33600	33600	0
181	20230613	174300	504643150	33600	33600	33600	33600	0
182	20230613	174200	504643150	33600	33600	33600	33600	71
183	20230613	174100	504643150	33600	33600	33600	33600	0
184	20230613	174000	504643150	33600	33600	33600	33600	0
185	20230613	173900	504643150	33600	33600	33600	33600	0
186	20230613	173800	504643150	33600	33600	33600	33600	0
187	20230613	173700	504643150	33600	33600	33600	33600	0
188	20230613	173600	504643150	33600	33600	33600	33600	0
189	20230613	173500	504643150	33600	33600	33600	33600	0
190	20230613	173400	504643150	33600	33600	33600	33600	0
191	20230613	173300	504643150	33600	33600	33600	33600	0
192	20230613	173200	504643150	33600	33600	33600	33600	0
193	20230613	173100	504643150	33600	33600	33600	33600	0
194	20230613	173000	504643150	33600	33600	33600	33600	0
195	20230613	172900	504643150	33600	33600	33600	33600	0
196	20230613	172800	504643150	33600	33600	33600	33600	0
197	20230613	172700	504643150	33600	33600	33600	33600	0
198	20230613	172600	504643150	33600	33600	33600	33600	0
199	20230613	172500	504643150	33600	33600	33600	33600	0
200	20230613	172400	504643150	33600	33600	33600	33600	0
201	20230613	172300	504643150	33600	33600	33600	33600	0
202	20230613	172200	504643150	33600	33600	33600	33600	0
203	20230613	172100	504643150	33600	33600	33600	33600	0
204	20230613	172000	504643150	33600	33600	33600	33600	0
205	20230613	171900	504643150	33600	33600	33600	33600	0
206	20230613	171800	504643150	33600	33600	33600	33600	0
207	20230613	171700	504643150	33600	33600	33600	33600	0
208	20230613	171600	504643150	33600	33600	33600	33600	0
209	20230613	171500	504643150	33600	33600	33600	33600	0
210	20230613	171400	504643150	33600	33600	33600	33600	0
211	20230613	171300	504643150	33600	33600	33600	33600	0
212	20230613	171200	504643150	33600	33600	33600	33600	71
213	20230613	171100	504643150	33600	33600	33600	33600	0
214	20230613	171000	504643150	33600	33600	33600	33600	0
215	20230613	170900	504643150	33600	33600	33600	33600	0
216	20230613	170800	504643150	33600	33600	33600	33600	0
217	20230613	170700	504643150	33600	33600	33600	33600	0
218	20230613	170600	504643150	33600	33600	33600	33600	0
219	20230613	170500	504643150	33600	33600	33600	33600	0
220	20230613	170400	504643150	33600	33600	33600	33600	0
221	20230613	170300	504643150	33600	33600	33600	33600	0
222	20230613	170200	504643150	33600	33600	33600	33600	0
223	20230613	170100	504643150	33600	33600	33600	33600	0
224	20230613	170000	504643150	33600	33600	33600	33600	0
225	20230613	165900	504643150	33600	33600	33600	33600	0
226	20230613	165800	504643150	33600	33600	33600	33600	0
227	20230613	165700	504643150	33600	33600	33600	33600	0
228	20230613	165600	504643150	33600	33600	33600	33600	0
229	20230613	165500	504643150	33600	33600	33600	33600	0
230	20230613	165400	504643150	33600	33600	33600	33600	0
231	20230613	165300	504643150	33600	33600	33600	33600	0
232	20230613	165200	504643150	33600	33600	33600	33600	0
233	20230613	165100	504643150	33600	33600	33600	33600	0
234	20230613	165000	504643150	33600	33600	33600	33600	0
235	20230613	164900	504643150	33600	33600	33600	33600	0
236	20230613	164800	504643150	33600	33600	33600	33600	0
237	20230613	164700	504643150	33600	33600	33600	33600	0
238	20230613	164600	504643150	33600	33600	33600	33600	0
239	20230613	164500	504643150	33600	33600	33600	33600	0
240	20230613	164400	504643150	33600	33600	33600	33600	0
241	20230613	164300	504643150	33600	33600	33600	33600	0
242	20230613	164200	504643150	33600	33600	33600	33600	71
243	20230613	164100	504643150	33600	33600	33600	33600	0
244	20230613	164000	504643150	33600	33600	33600	33600	0
245	20230613	163900	504643150	33600	33600	33600	33600	0
246	20230613	163800	504643150	33600	33600	33600	33600	0
247	20230613	163700	504643150	33600	33600	33600	33600	0
248	20230613	163600	504643150	33600	33600	33600	33600	0
249	20230613	163500	504643150	33600	33600	33600	33600	0
250	20230613	163400	504643150	33600	33600	33600	33600	0
251	20230613	163300	504643150	33600	33600	33600	33600	0
252	20230613	163200	504643150	33600	33600	33600	33600	0
253	20230613	163100	504643150	33600	33600	33600	33600	0
254	20230613	163000	504643150	33600	33600	33600	33600	0
255	20230613	162900	504643150	33600	33600	33600	33600	0
256	20230613	162800	504643150	33600	33600	33600	33600	0
257	20230613	162700	504643150	33600	33600	33600	33600	0
258	20230613	162600	504643150	33600	33600	33600	33600	0
259	20230613	162500	504643150	33600	33600	33600	33600	0
260	20230613	162400	504643150	33600	33600	33600	33600	0
261	20230613	162300	504643150	33600	33600	33600	33600	0
262	20230613	162200	504643150	33600	33600	33600	33600	0
263	20230613	162100	504643150	33600	33600	33600	33600	0
264	20230613	162000	504643150	33600	33600	33600	33600	0
265	20230613	161900	504643150	33600	33600	33600	33600	0
266	20230613	161800	504643150	33600	33600	33600	33600	0
267	20230613	161700	504643150	33600	33600	33600	33600	0
268	20230613	161600	504643150	33600	33600	33600	33600	0
269	20230613	161500	504643150	33600	33600	33600	33600	0
270	20230613	161400	504643150	33600	33600	33600	33600	0
271	20230613	161300	504643150	33600	33600	33600	33600	0
272	20230613	161200	504643150	33600	33600	33600	33600	71
273	20230613	161100	504643150	33600	33600	33600	33600	0
274	20230613	161000	504643150	33600	33600	33600	33600	0
275	20230613	160900	504643150	33600	33600	33600	33600	0
276	20230613	160800	504643150	33600	33600	33600	33600	0
277	20230613	160700	504643150	33600	33600	33600	33600	0
278	20230613	160600	504643150	33600	33600	33600	33600	0
279	20230613	160500	504643150	33600	33600	33600	33600	0
280	20230613	160400	504643150	33600	33600	33600	33600	0
281	20230613	160300	504643150	33600	33600	33600	33600	0
282	20230613	160200	504643150	33600	33600	33600	33600	0
283	20230613	160100	504643150	33600	33600	33600	33600	0
284	20230613	160000	504643150	33600	33600	33600	33600	0
285	20230613	155900	504643150	33600	33600	33600	33600	0
286	20230613	155800	504643150	33600	33600	33600	33600	0
287	20230613	155700	504643150	33600	33600	33600	33600	0
288	20230613	155600	504643150	33600	33600	33600	33600	0
289	20230613	155500	504643150	33600	33600	33600	33600	0
290	20230613	155400	504643150	33600	33600	33600	33600	0
291	20230613	155300	504643150	33600	33600	33600	33600	0
292	20230613	155200	504643150	33600	33600	33600	33600	0
293	20230613	155100	504643150	33600	33600	33600	33600	0
294	20230613	155000	504643150	33600	33600	33600	33600	0
295	20230613	154900	504643150	33600	33600	33600	33600	0
296	20230613	154800	504643150	33600	33600	33600	33600	0
297	20230613	154700	504643150	33600	33600	33600	33600	0
298	20230613	154600	504643150	33600	33600	33600	33600	0
299	20230613	154500	504643150	33600	33600	33600	33600	0
300	20230613	154400	504643150	33600	33600	33600	33600	0
301	20230613	154300	504643150	33600	33600	33600	33600	0
302	20230613	154200	504643150	33600	33600	33600	33600	71
303	20230613	154100	504643150	33600	33600	33600	33600	0
304	20230613	154000	504643150	33600	33600	33600	33600	0
305	20230613	153900	504643150	33600	33600	33600	33600	0
306	20230613	153800	504643150	33600	33600	33600	33600	0
307	20230613	153700	504643150	33600	33600	33600	33600	0
308	20230613	153600	504643150	33600	33600	33600	33600	0
309	20230613	153500	504643150	33600	33600	33600	33600	0
310	20230613	153400	504643150	33600	33600	33600	33600	0
311	20230613	153300	504643150	33600	33600	33600	33600	0
312	20230613	153200	504643150	33600	33600	33600	33600	0
313	20230613	153100	504643150	33600	33600	33600	33600	0
314	20230613	153000	504643150	33600	33600	33600	33600	71
315	20230613	152900	502257550	33600	33600	33600	33600	0
316	20230613	152800	502257550	33600	33600	33600	33600	0
317	20230613	152700	502257550	33600	33600	33600	33600	0
318	20230613	152600	502257550	33600	33600	33600	33600	0
319	20230613	152500	502257550	33600	33600	33600	33600	0
320	20230613	152400	502257550	33600	33600	33600	33600	0
321	20230613	152300	502257550	33600	33600	33600	33600	0
322	20230613	152200	502257550	33600	33600	33600	33600	0
323	20230613	152100	502257550	33600	33600	33600	33600	0
324	20230613	152000	502257550	33600	33600	33600	33600	0
325	20230613	151900	502257550	33600	33650	33650	33600	15
326	20230613	151800	501753200	33650	33650	33650	33650	1
327	20230613	151700	501719550	33650	33650	33650	33650	0
328	20230613	151600	501719550	33650	33650	33650	33650	1
329	20230613	151500	501685900	33650	33650	33650	33650	3
330	20230613	151400	501584950	33600	33600	33600	33600	0
331	20230613	151300	501584950	33600	33600	33600	33600	65
332	20230613	151200	499400950	33600	33600	33600	33600	0
333	20230613	151100	499400950	33600	33600	33600	33600	0
334	20230613	151000	499400950	33600	33700	33700	33600	315
335	20230613	150900	488815400	33700	33700	33700	33700	0
336	20230613	150800	488815400	33700	33700	33700	33700	48
337	20230613	150700	487197800	33700	33700	33700	33700	0
338	20230613	150600	487197800	33700	33700	33700	33700	0
339	20230613	150500	487197800	33700	33700	33700	33700	26
340	20230613	150400	486321600	33700	33700	33700	33700	0
341	20230613	150300	486321600	33700	33700	33700	33700	32
342	20230613	150200	485243200	33800	33800	33800	33800	0
343	20230613	150100	485243200	33800	33800	33800	33800	0
344	20230613	150000	485243200	33800	33700	33800	33650	31
345	20230613	145900	484198400	33650	33700	33700	33650	41
346	20230613	145800	482816750	33650	33650	33650	33650	0
347	20230613	145700	482816750	33650	33650	33650	33650	3
348	20230613	145600	482715800	33650	33650	33650	33650	3
349	20230613	145500	482614850	33650	33700	33700	33650	90
350	20230613	145400	479583050	33700	33700	33700	33700	0
351	20230613	145300	479583050	33700	33700	33700	33700	0
352	20230613	145200	479583050	33700	33700	33700	33700	0
353	20230613	145100	479583050	33700	33700	33700	33700	0
354	20230613	145000	479583050	33700	33700	33700	33700	0
355	20230613	144900	479583050	33700	33700	33700	33700	0
356	20230613	144800	479583050	33700	33700	33700	33700	0
357	20230613	144700	479583050	33700	33700	33700	33700	51
358	20230613	144600	477864350	33750	33750	33750	33750	0
359	20230613	144500	477864350	33750	33750	33750	33750	0
360	20230613	144400	477864350	33750	33750	33750	33750	0
361	20230613	144300	477864350	33750	33750	33750	33750	0
362	20230613	144200	477864350	33750	33750	33750	33750	0
363	20230613	144100	477864350	33750	33750	33750	33750	0
364	20230613	144000	477864350	33750	33750	33750	33750	0
365	20230613	143900	477864350	33750	33750	33750	33750	0
366	20230613	143800	477864350	33750	33750	33750	33750	0
367	20230613	143700	477864350	33750	33750	33750	33750	0
368	20230613	143600	477864350	33750	33700	33750	33700	11
369	20230613	143500	477493350	33700	33700	33700	33700	0
370	20230613	143400	477493350	33700	33700	33700	33700	0
371	20230613	143300	477493350	33700	33700	33700	33700	0
372	20230613	143200	477493350	33700	33700	33700	33700	0
373	20230613	143100	477493350	33700	33700	33700	33700	0
374	20230613	143000	477493350	33700	33700	33700	33700	0
375	20230613	142900	477493350	33700	33700	33700	33700	0
376	20230613	142800	477493350	33700	33700	33700	33700	0
377	20230613	142700	477493350	33700	33700	33700	33700	0
378	20230613	142600	477493350	33700	33650	33700	33650	15
379	20230613	142500	476987950	33600	33600	33600	33600	0
380	20230613	142400	476987950	33600	33600	33600	33600	1
381	20230613	142300	476954350	33600	33600	33600	33600	0
382	20230613	142200	476954350	33600	33600	33600	33600	0
383	20230613	142100	476954350	33600	33600	33600	33600	0
384	20230613	142000	476954350	33600	33600	33600	33600	0
385	20230613	141900	476954350	33600	33600	33600	33600	0
386	20230613	141800	476954350	33600	33600	33600	33600	0
387	20230613	141700	476954350	33600	33600	33600	33600	0
388	20230613	141600	476954350	33600	33600	33600	33600	0
389	20230613	141500	476954350	33600	33650	33650	33600	2
390	20230613	141400	476887100	33600	33600	33600	33600	0
391	20230613	141300	476887100	33600	33600	33600	33600	0
392	20230613	141200	476887100	33600	33600	33600	33600	0
393	20230613	141100	476887100	33600	33600	33600	33600	0
394	20230613	141000	476887100	33600	33600	33600	33600	0
395	20230613	140900	476887100	33600	33600	33600	33600	0
396	20230613	140800	476887100	33600	33600	33600	33500	770
397	20230613	140700	451021300	33600	33600	33600	33600	0
398	20230613	140600	451021300	33600	33600	33600	33600	0
399	20230613	140500	451021300	33600	33600	33600	33600	0
400	20230613	140400	451021300	33600	33600	33600	33600	0
401	20230613	140300	451021300	33600	33600	33600	33600	0
402	20230613	140200	451021300	33600	33600	33600	33600	0
403	20230613	140100	451021300	33600	33600	33600	33600	0
404	20230613	140000	451021300	33600	33600	33600	33600	0
405	20230613	135900	451021300	33600	33600	33600	33600	0
406	20230613	135800	451021300	33600	33650	33650	33600	2
407	20230613	135700	450954050	33600	33600	33600	33600	0
408	20230613	135600	450954050	33600	33600	33600	33600	0
409	20230613	135500	450954050	33600	33600	33600	33600	0
410	20230613	135400	450954050	33600	33600	33600	33600	0
411	20230613	135300	450954050	33600	33600	33600	33600	0
412	20230613	135200	450954050	33600	33600	33600	33600	0
413	20230613	135100	450954050	33600	33600	33600	33600	0
414	20230613	135000	450954050	33600	33600	33600	33600	250
415	20230613	134900	442554050	33650	33650	33650	33650	18
416	20230613	134800	441948350	33650	33650	33650	33650	0
417	20230613	134700	441948350	33650	33650	33650	33650	0
418	20230613	134600	441948350	33650	33650	33650	33650	0
419	20230613	134500	441948350	33650	33650	33650	33650	13
420	20230613	134400	441510900	33650	33650	33650	33650	0
421	20230613	134300	441510900	33650	33650	33650	33650	0
422	20230613	134200	441510900	33650	33650	33650	33650	0
423	20230613	134100	441510900	33650	33650	33650	33650	13
424	20230613	134000	441073450	33650	33650	33650	33650	0
425	20230613	133900	441073450	33650	33650	33650	33650	0
426	20230613	133800	441073450	33650	33650	33650	33650	0
427	20230613	133700	441073450	33650	33650	33650	33650	13
428	20230613	133600	440636000	33650	33650	33650	33650	2
429	20230613	133500	440568700	33600	33600	33600	33600	15
430	20230613	133400	440064700	33600	33600	33600	33600	0
431	20230613	133300	440064700	33600	33600	33600	33600	0
432	20230613	133200	440064700	33600	33600	33600	33600	0
433	20230613	133100	440064700	33600	33600	33600	33600	0
434	20230613	133000	440064700	33600	33600	33600	33600	2
435	20230613	132900	439997500	33500	33600	33600	33500	363
436	20230613	132800	427809150	33500	33500	33500	33500	0
437	20230613	132700	427809150	33500	33500	33500	33500	0
438	20230613	132600	427809150	33500	33500	33500	33500	0
439	20230613	132500	427809150	33500	33500	33500	33500	0
440	20230613	132400	427809150	33500	33500	33500	33500	48
441	20230613	132300	426201150	33500	33600	33600	33500	198
442	20230613	132200	419550050	33550	33550	33550	33550	0
443	20230613	132100	419550050	33550	33550	33550	33550	0
444	20230613	132000	419550050	33550	33600	33650	33550	583
445	20230613	131900	399965400	33600	33600	33600	33550	61
446	20230613	131800	397916500	33500	33700	33700	33500	1160
447	20230613	131700	358948850	33750	33750	33750	33750	1
448	20230613	131600	358915100	33700	33700	33700	33700	0
449	20230613	131500	358915100	33700	33700	33700	33700	0
450	20230613	131400	358915100	33700	33700	33700	33700	0
451	20230613	131300	358915100	33700	33700	33700	33700	50
452	20230613	131200	357230100	33650	33650	33650	33650	51
453	20230613	131100	355513950	33650	33600	33650	33600	189
454	20230613	131000	349162550	33550	33550	33600	33550	58
455	20230613	130900	347214550	33550	33600	33600	33550	64
456	20230613	130800	345064950	33500	33600	33600	33500	55
457	20230613	130700	343218650	33600	33600	33600	33550	62
458	20230613	130600	341136200	33600	33600	33600	33600	23
459	20230613	130500	340363400	33500	33600	33600	33500	62
460	20230613	130400	338281600	33600	33600	33600	33600	23
461	20230613	130300	337508800	33600	33550	33600	33550	56
462	20230613	130200	335628000	33550	33600	33600	33550	38
463	20230613	130100	334351750	33600	33600	33600	33600	69
464	20230613	130000	332033350	33600	33600	33600	33600	28
465	20230613	125900	331092550	33600	33600	33600	33600	50
466	20230613	125800	329412550	33600	33600	33600	33600	77
467	20230613	125700	326825350	33550	33600	33600	33550	52
468	20230613	125600	325078750	33550	33600	33600	33550	34
469	20230613	125500	323936950	33600	33600	33600	33600	9
470	20230613	125400	323634550	33500	33600	33600	33500	98
471	20230613	125300	320343450	33550	33600	33600	33550	52
472	20230613	125200	318596850	33500	33500	33500	33500	0
473	20230613	125100	318596850	33500	33600	33600	33500	40
474	20230613	125000	317253650	33600	33550	33600	33550	47
475	20230613	124900	315675250	33500	33600	33600	33500	58
476	20230613	124800	313727500	33600	33600	33600	33550	100
477	20230613	124700	310368650	33600	33600	33600	33600	52
478	20230613	124600	308621450	33500	33500	33500	33500	0
479	20230613	124500	308621450	33500	33600	33600	33500	54
480	20230613	124400	306808300	33600	33600	33600	33600	38
481	20230613	124300	305531500	33600	33600	33600	33600	43
482	20230613	124200	304086700	33600	33600	33600	33600	45
483	20230613	124100	302574700	33600	33600	33600	33600	38
484	20230613	124000	301297900	33550	33600	33600	33550	64
485	20230613	123900	299148300	33550	33600	33600	33550	54
486	20230613	123800	297334600	33600	33600	33600	33550	102
487	20230613	123700	293908300	33600	33600	33600	33600	27
488	20230613	123600	293001100	33600	33600	33600	33600	63
489	20230613	123500	290884300	33550	33550	33550	33550	22
490	20230613	123400	290146200	33550	33550	33550	33500	72
491	20230613	123300	287731150	33600	33600	33600	33600	17
492	20230613	123200	287159950	33400	33600	33600	33400	309
493	20230613	123100	276790550	33450	33450	33450	33450	0
494	20230613	123000	276790550	33450	33450	33450	33450	0
495	20230613	122900	276790550	33450	33500	33600	33450	82
496	20230613	122800	274043250	33500	33600	33600	33500	54
497	20230613	122700	272230150	33600	33600	33600	33600	85
498	20230613	122600	269374150	33600	33600	33600	33450	1749
499	20230613	122500	210621250	33600	33600	33600	33600	5
500	20230613	122400	210453250	33600	33600	33600	33600	0
501	20230613	122300	210453250	33600	33600	33600	33600	1
502	20230613	122200	210419650	33600	33600	33600	33600	0
503	20230613	122100	210419650	33600	33600	33600	33600	0
504	20230613	122000	210419650	33600	33600	33600	33600	0
505	20230613	121900	210419650	33600	33600	33600	33600	19
506	20230613	121800	209781250	33650	33650	33650	33650	71
507	20230613	121700	207392100	33600	33600	33600	33600	0
508	20230613	121600	207392100	33600	33600	33600	33600	0
509	20230613	121500	207392100	33600	33600	33600	33600	0
510	20230613	121400	207392100	33600	33600	33600	33600	0
511	20230613	121300	207392100	33600	33600	33600	33600	9
512	20230613	121200	207089700	33600	33600	33600	33600	0
513	20230613	121100	207089700	33600	33600	33600	33600	18
514	20230613	121000	206484900	33600	33600	33600	33600	0
515	20230613	120900	206484900	33600	33600	33600	33600	0
516	20230613	120800	206484900	33600	33600	33600	33600	18
517	20230613	120700	205880100	33600	33600	33600	33600	0
518	20230613	120600	205880100	33600	33600	33600	33600	0
519	20230613	120500	205880100	33600	33600	33600	33600	0
520	20230613	120400	205880100	33600	33600	33600	33600	0
521	20230613	120300	205880100	33600	33600	33600	33600	80
522	20230613	120200	203192100	33600	33600	33600	33600	0
523	20230613	120100	203192100	33600	33600	33600	33600	0
524	20230613	120000	203192100	33600	33600	33600	33600	0
525	20230613	115900	203192100	33600	33600	33600	33600	0
526	20230613	115800	203192100	33600	33600	33600	33600	0
527	20230613	115700	203192100	33600	33600	33600	33600	11
528	20230613	115600	202822500	33600	33600	33600	33600	298
529	20230613	115500	192809700	33600	33600	33600	33600	0
530	20230613	115400	192809700	33600	33600	33600	33600	0
531	20230613	115300	192809700	33600	33600	33600	33600	0
532	20230613	115200	192809700	33600	33600	33600	33600	0
533	20230613	115100	192809700	33600	33600	33600	33600	4
534	20230613	115000	192675300	33600	33600	33600	33600	0
535	20230613	114900	192675300	33600	33600	33600	33600	0
536	20230613	114800	192675300	33600	33600	33600	33600	0
537	20230613	114700	192675300	33600	33600	33600	33600	0
538	20230613	114600	192675300	33600	33600	33600	33600	0
539	20230613	114500	192675300	33600	33600	33600	33600	15
540	20230613	114400	192171300	33600	33600	33600	33600	0
541	20230613	114300	192171300	33600	33600	33600	33600	0
542	20230613	114200	192171300	33600	33600	33600	33600	0
543	20230613	114100	192171300	33600	33600	33600	33600	0
544	20230613	114000	192171300	33600	33600	33600	33600	314
545	20230613	113900	181620900	33600	33600	33600	33600	15
546	20230613	113800	181116900	33600	33600	33600	33600	0
547	20230613	113700	181116900	33600	33600	33600	33600	0
548	20230613	113600	181116900	33600	33600	33600	33600	0
549	20230613	113500	181116900	33600	33600	33600	33600	0
550	20230613	113400	181116900	33600	33600	33600	33600	0
551	20230613	113300	181116900	33600	33600	33600	33600	30
552	20230613	113200	180108900	33600	33600	33600	33600	1
553	20230613	113100	180075300	33550	33550	33550	33550	0
554	20230613	113000	180075300	33550	33650	33650	33550	1181
555	20230613	112900	140396650	33600	33600	33600	33600	0
556	20230613	112800	140396650	33600	33600	33600	33600	0
557	20230613	112700	140396650	33600	33600	33600	33600	0
558	20230613	112600	140396650	33600	33600	33600	33600	0
559	20230613	112500	140396650	33600	33600	33600	33600	0
560	20230613	112400	140396650	33600	33600	33600	33600	0
561	20230613	112300	140396650	33600	33600	33600	33600	0
562	20230613	112200	140396650	33600	33600	33600	33600	0
563	20230613	112100	140396650	33600	33600	33600	33600	0
564	20230613	112000	140396650	33600	33600	33600	33600	0
565	20230613	111900	140396650	33600	33600	33600	33600	0
566	20230613	111800	140396650	33600	33600	33600	33600	0
567	20230613	111700	140396650	33600	33600	33600	33600	0
568	20230613	111600	140396650	33600	33600	33600	33600	0
569	20230613	111500	140396650	33600	33600	33600	33600	0
570	20230613	111400	140396650	33600	33600	33600	33600	18
571	20230613	111300	139791850	33700	33700	33700	33700	0
572	20230613	111200	139791850	33700	33700	33700	33700	0
573	20230613	111100	139791850	33700	33700	33700	33700	1
574	20230613	111000	139758150	33600	33600	33600	33600	0
575	20230613	110900	139758150	33600	33600	33600	33600	0
576	20230613	110800	139758150	33600	33600	33600	33600	281
577	20230613	110700	130316550	33600	33600	33600	33600	0
578	20230613	110600	130316550	33600	33600	33600	33600	16
579	20230613	110500	129778950	33600	33600	33600	33600	0
580	20230613	110400	129778950	33600	33600	33600	33600	0
581	20230613	110300	129778950	33600	33600	33600	33600	0
582	20230613	110200	129778950	33600	33600	33600	33600	0
583	20230613	110100	129778950	33600	33600	33600	33600	308
584	20230613	110000	119430150	33600	33600	33600	33600	0
585	20230613	105900	119430150	33600	33600	33600	33600	0
586	20230613	105800	119430150	33600	33600	33600	33600	0
587	20230613	105700	119430150	33600	33600	33600	33600	0
588	20230613	105600	119430150	33600	33600	33600	33600	0
589	20230613	105500	119430150	33600	33650	33650	33600	226
590	20230613	105400	111836250	33650	33650	33650	33650	10
591	20230613	105300	111499750	33650	33600	33650	33600	6
592	20230613	105200	111298100	33600	33600	33600	33600	30
593	20230613	105100	110290100	33550	33550	33550	33550	0
594	20230613	105000	110290100	33550	33550	33550	33550	0
595	20230613	104900	110290100	33550	33550	33550	33550	0
596	20230613	104800	110290100	33550	33550	33550	33550	16
597	20230613	104700	109753300	33600	33600	33600	33350	1326
598	20230613	104600	65242250	33650	33650	33650	33650	0
599	20230613	104500	65242250	33650	33650	33650	33650	1
600	20230613	104400	65208600	33600	33600	33600	33600	0
601	20230613	104300	65208600	33600	33650	33650	33600	57
602	20230613	104200	63290950	33750	33750	33750	33750	0
603	20230613	104100	63290950	33750	33750	33750	33750	0
604	20230613	104000	63290950	33750	33750	33750	33750	0
605	20230613	103900	63290950	33750	33750	33750	33750	3
606	20230613	103800	63189700	33600	33600	33600	33600	0
607	20230613	103700	63189700	33600	33600	33600	33600	2
608	20230613	103600	63122500	33600	33600	33600	33600	0
609	20230613	103500	63122500	33600	33600	33600	33600	0
610	20230613	103400	63122500	33600	33600	33600	33600	0
611	20230613	103300	63122500	33600	33600	33600	33600	0
612	20230613	103200	63122500	33600	33600	33600	33600	0
613	20230613	103100	63122500	33600	33600	33600	33600	7
614	20230613	103000	62887300	33550	33550	33550	33550	0
615	20230613	102900	62887300	33550	33550	33550	33550	0
616	20230613	102800	62887300	33550	33550	33550	33550	0
617	20230613	102700	62887300	33550	33550	33550	33550	0
618	20230613	102600	62887300	33550	33650	33650	33550	364
619	20230613	102500	50655050	33800	33800	33800	33800	0
620	20230613	102400	50655050	33800	33800	33800	33800	0
621	20230613	102300	50655050	33800	33800	33800	33800	0
622	20230613	102200	50655050	33800	33800	33800	33800	0
623	20230613	102100	50655050	33800	33750	33800	33750	89
624	20230613	102000	47648900	33700	33650	33700	33550	869
625	20230613	101900	18452850	33650	33650	33650	33650	0
626	20230613	101800	18452850	33650	33650	33650	33650	0
627	20230613	101700	18452850	33650	33650	33650	33650	0
628	20230613	101600	18452850	33650	33650	33650	33650	0
629	20230613	101500	18452850	33650	33650	33650	33650	57
630	20230613	101400	16534800	33650	33650	33650	33650	4
631	20230613	101300	16400200	33700	33700	33700	33700	0
632	20230613	101200	16400200	33700	33700	33700	33700	0
633	20230613	101100	16400200	33700	33700	33700	33700	0
634	20230613	101000	16400200	33700	33700	33700	33700	34
635	20230613	100900	15254400	33700	33650	33700	33650	2
636	20230613	100800	15187050	33650	33650	33650	33650	0
637	20230613	100700	15187050	33650	33650	33650	33650	0
638	20230613	100600	15187050	33650	33650	33650	33650	0
639	20230613	100500	15187050	33650	33650	33650	33650	0
640	20230613	100400	15187050	33650	33650	33650	33650	0
641	20230613	100300	15187050	33650	33650	33650	33650	3
642	20230613	100200	15086100	33700	33700	33700	33700	0
643	20230613	100100	15086100	33700	33700	33700	33700	0
644	20230613	100000	15086100	33700	33650	33700	33650	12
645	20230613	095900	14682250	33650	33650	33650	33650	0
646	20230613	095800	14682250	33650	33650	33650	33650	2
647	20230613	095700	14614950	33650	33650	33650	33650	0
648	20230613	095600	14614950	33650	33650	33650	33650	0
649	20230613	095500	14614950	33650	33650	33650	33650	0
650	20230613	095400	14614950	33650	33650	33650	33650	0
651	20230613	095300	14614950	33650	33650	33650	33650	0
652	20230613	095200	14614950	33650	33700	33700	33650	55
653	20230613	095100	12764000	33900	33900	33900	33900	0
654	20230613	095000	12764000	33900	33900	33900	33900	0
655	20230613	094900	12764000	33900	33900	33900	33900	0
656	20230613	094800	12764000	33900	33900	33900	33900	0
657	20230613	094700	12764000	33900	33900	33900	33900	0
658	20230613	094600	12764000	33900	33900	33900	33900	0
659	20230613	094500	12764000	33900	33900	33900	33900	0
660	20230613	094400	12764000	33900	33900	33900	33900	0
661	20230613	094300	12764000	33900	33900	33900	33900	0
662	20230613	094200	12764000	33900	33900	33900	33900	0
663	20230613	094100	12764000	33900	33900	33900	33900	0
664	20230613	094000	12764000	33900	33900	33900	33900	0
665	20230613	093900	12764000	33900	33650	33900	33650	253
666	20230613	093800	4243350	33750	33750	33750	33750	0
667	20230613	093700	4243350	33750	33750	33750	33750	0
668	20230613	093600	4243350	33750	33750	33750	33750	0
669	20230613	093500	4243350	33750	33750	33750	33750	0
670	20230613	093400	4243350	33750	33750	33750	33750	0
671	20230613	093300	4243350	33750	33750	33750	33750	0
672	20230613	093200	4243350	33750	33750	33750	33750	1
673	20230613	093100	4209600	33800	33800	33800	33800	0
674	20230613	093000	4209600	33800	33800	33800	33800	2
675	20230613	092900	4142000	33650	33800	33800	33650	3
676	20230613	092800	4040900	33850	33750	33850	33650	53
677	20230613	092700	2252250	33750	33600	33750	33600	17
678	20230613	092600	1680100	33650	33650	33650	33650	0
679	20230613	092500	1680100	33650	33650	33650	33650	0
680	20230613	092400	1680100	33650	33650	33650	33650	0
681	20230613	092300	1680100	33650	33650	33650	33650	0
682	20230613	092200	1680100	33650	33650	33650	33650	0
683	20230613	092100	1680100	33650	33650	33650	33650	0
684	20230613	092000	1680100	33650	33650	33650	33650	0
685	20230613	091900	1680100	33650	33600	33650	33600	35
686	20230613	091800	503850	33600	33600	33600	33600	2
687	20230613	091700	436650	33600	33600	33600	33600	0
688	20230613	091600	436650	33600	33600	33600	33600	0
689	20230613	091500	436650	33600	33600	33600	33600	0
690	20230613	091400	436650	33600	33600	33600	33600	0
691	20230613	091300	436650	33600	33600	33600	33600	0
692	20230613	091200	436650	33600	33600	33600	33600	0
693	20230613	091100	436650	33600	33600	33600	33600	0
694	20230613	091000	436650	33600	33600	33600	33450	4
695	20230613	090900	302400	33600	33600	33600	33600	0
696	20230613	090800	302400	33600	33600	33600	33600	0
697	20230613	090700	302400	33600	33600	33600	33600	3
698	20230613	090600	201600	33600	33600	33600	33600	3
699	20230613	090500	100800	33600	33600	33600	33600	0
700	20230613	090400	100800	33600	33600	33600	33600	0
701	20230613	090300	100800	33600	33600	33600	33600	0
702	20230613	090200	100800	33600	33600	33600	33600	0
703	20230613	090100	100800	33600	33600	33600	33600	0
704	20230613	090000	100800	33600	33600	33600	33600	3