KissMeData/084730/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194100	292739980	13930	13930	13930	13930	506
3	20230612	194000	292739980	13930	13930	13930	13930	0
4	20230612	193900	292739980	13930	13930	13930	13930	0
5	20230612	193800	292739980	13930	13930	13930	13930	0
6	20230612	193700	292739980	13930	13930	13930	13930	0
7	20230612	193600	292739980	13930	13930	13930	13930	0
8	20230612	193500	292739980	13930	13930	13930	13930	0
9	20230612	193400	292739980	13930	13930	13930	13930	0
10	20230612	193300	292739980	13930	13930	13930	13930	0
11	20230612	193200	292739980	13930	13930	13930	13930	0
12	20230612	193100	292739980	13930	13930	13930	13930	0
13	20230612	193000	292739980	13930	13930	13930	13930	0
14	20230612	192900	292739980	13930	13930	13930	13930	0
15	20230612	192800	292739980	13930	13930	13930	13930	0
16	20230612	192700	292739980	13930	13930	13930	13930	0
17	20230612	192600	292739980	13930	13930	13930	13930	0
18	20230612	192500	292739980	13930	13930	13930	13930	0
19	20230612	192400	292739980	13930	13930	13930	13930	0
20	20230612	192300	292739980	13930	13930	13930	13930	0
21	20230612	192200	292739980	13930	13930	13930	13930	0
22	20230612	192100	292739980	13930	13930	13930	13930	0
23	20230612	192000	292739980	13930	13930	13930	13930	0
24	20230612	191900	292739980	13930	13930	13930	13930	0
25	20230612	191800	292739980	13930	13930	13930	13930	0
26	20230612	191700	292739980	13930	13930	13930	13930	0
27	20230612	191600	292739980	13930	13930	13930	13930	0
28	20230612	191500	292739980	13930	13930	13930	13930	0
29	20230612	191400	292739980	13930	13930	13930	13930	0
30	20230612	191300	292739980	13930	13930	13930	13930	0
31	20230612	191200	292739980	13930	13930	13930	13930	0
32	20230612	191100	292739980	13930	13930	13930	13930	506
33	20230612	191000	292739980	13930	13930	13930	13930	0
34	20230612	190900	292739980	13930	13930	13930	13930	0
35	20230612	190800	292739980	13930	13930	13930	13930	0
36	20230612	190700	292739980	13930	13930	13930	13930	0
37	20230612	190600	292739980	13930	13930	13930	13930	0
38	20230612	190500	292739980	13930	13930	13930	13930	0
39	20230612	190400	292739980	13930	13930	13930	13930	0
40	20230612	190300	292739980	13930	13930	13930	13930	0
41	20230612	190200	292739980	13930	13930	13930	13930	0
42	20230612	190100	292739980	13930	13930	13930	13930	0
43	20230612	190000	292739980	13930	13930	13930	13930	0
44	20230612	185900	292739980	13930	13930	13930	13930	0
45	20230612	185800	292739980	13930	13930	13930	13930	0
46	20230612	185700	292739980	13930	13930	13930	13930	0
47	20230612	185600	292739980	13930	13930	13930	13930	0
48	20230612	185500	292739980	13930	13930	13930	13930	0
49	20230612	185400	292739980	13930	13930	13930	13930	0
50	20230612	185300	292739980	13930	13930	13930	13930	0
51	20230612	185200	292739980	13930	13930	13930	13930	0
52	20230612	185100	292739980	13930	13930	13930	13930	0
53	20230612	185000	292739980	13930	13930	13930	13930	0
54	20230612	184900	292739980	13930	13930	13930	13930	0
55	20230612	184800	292739980	13930	13930	13930	13930	0
56	20230612	184700	292739980	13930	13930	13930	13930	0
57	20230612	184600	292739980	13930	13930	13930	13930	0
58	20230612	184500	292739980	13930	13930	13930	13930	0
59	20230612	184400	292739980	13930	13930	13930	13930	0
60	20230612	184300	292739980	13930	13930	13930	13930	0
61	20230612	184200	292739980	13930	13930	13930	13930	0
62	20230612	184100	292739980	13930	13930	13930	13930	506
63	20230612	184000	292739980	13930	13930	13930	13930	0
64	20230612	183900	292739980	13930	13930	13930	13930	0
65	20230612	183800	292739980	13930	13930	13930	13930	0
66	20230612	183700	292739980	13930	13930	13930	13930	0
67	20230612	183600	292739980	13930	13930	13930	13930	0
68	20230612	183500	292739980	13930	13930	13930	13930	0
69	20230612	183400	292739980	13930	13930	13930	13930	0
70	20230612	183300	292739980	13930	13930	13930	13930	0
71	20230612	183200	292739980	13930	13930	13930	13930	0
72	20230612	183100	292739980	13930	13930	13930	13930	0
73	20230612	183000	292739980	13930	13930	13930	13930	0
74	20230612	182900	292739980	13930	13930	13930	13930	0
75	20230612	182800	292739980	13930	13930	13930	13930	0
76	20230612	182700	292739980	13930	13930	13930	13930	0
77	20230612	182600	292739980	13930	13930	13930	13930	0
78	20230612	182500	292739980	13930	13930	13930	13930	0
79	20230612	182400	292739980	13930	13930	13930	13930	0
80	20230612	182300	292739980	13930	13930	13930	13930	0
81	20230612	182200	292739980	13930	13930	13930	13930	0
82	20230612	182100	292739980	13930	13930	13930	13930	0
83	20230612	182000	292739980	13930	13930	13930	13930	0
84	20230612	181900	292739980	13930	13930	13930	13930	0
85	20230612	181800	292739980	13930	13930	13930	13930	0
86	20230612	181700	292739980	13930	13930	13930	13930	0
87	20230612	181600	292739980	13930	13930	13930	13930	0
88	20230612	181500	292739980	13930	13930	13930	13930	0
89	20230612	181400	292739980	13930	13930	13930	13930	0
90	20230612	181300	292739980	13930	13930	13930	13930	0
91	20230612	181200	292739980	13930	13930	13930	13930	0
92	20230612	181100	292739980	13930	13930	13930	13930	506
93	20230612	181000	292739980	13930	13930	13930	13930	0
94	20230612	180900	292739980	13930	13930	13930	13930	0
95	20230612	180800	292739980	13930	13930	13930	13930	0
96	20230612	180700	292739980	13930	13930	13930	13930	0
97	20230612	180600	292739980	13930	13930	13930	13930	0
98	20230612	180500	292739980	13930	13930	13930	13930	0
99	20230612	180400	292739980	13930	13930	13930	13930	0
100	20230612	180300	292739980	13930	13930	13930	13930	0
101	20230612	180200	292739980	13930	13930	13930	13930	0
102	20230612	180100	292739980	13930	13930	13930	13930	0
103	20230612	180000	292739980	13930	13930	13930	13930	0
104	20230612	175900	292739980	13930	13930	13930	13930	0
105	20230612	175800	292739980	13930	13930	13930	13930	0
106	20230612	175700	292739980	13930	13930	13930	13930	0
107	20230612	175600	292739980	13930	13930	13930	13930	0
108	20230612	175500	292739980	13930	13930	13930	13930	0
109	20230612	175400	292739980	13930	13930	13930	13930	0
110	20230612	175300	292739980	13930	13930	13930	13930	0
111	20230612	175200	292739980	13930	13930	13930	13930	0
112	20230612	175100	292739980	13930	13930	13930	13930	0
113	20230612	175000	292739980	13930	13930	13930	13930	0
114	20230612	174900	292739980	13930	13930	13930	13930	0
115	20230612	174800	292739980	13930	13930	13930	13930	0
116	20230612	174700	292739980	13930	13930	13930	13930	0
117	20230612	174600	292739980	13930	13930	13930	13930	0
118	20230612	174500	292739980	13930	13930	13930	13930	0
119	20230612	174400	292739980	13930	13930	13930	13930	0
120	20230612	174300	292739980	13930	13930	13930	13930	0
121	20230612	174200	292739980	13930	13930	13930	13930	0
122	20230612	174100	292739980	13930	13930	13930	13930	506
123	20230612	174000	292739980	13930	13930	13930	13930	0
124	20230612	173900	292739980	13930	13930	13930	13930	0
125	20230612	173800	292739980	13930	13930	13930	13930	0
126	20230612	173700	292739980	13930	13930	13930	13930	0
127	20230612	173600	292739980	13930	13930	13930	13930	0
128	20230612	173500	292739980	13930	13930	13930	13930	0
129	20230612	173400	292739980	13930	13930	13930	13930	0
130	20230612	173300	292739980	13930	13930	13930	13930	0
131	20230612	173200	292739980	13930	13930	13930	13930	0
132	20230612	173100	292739980	13930	13930	13930	13930	0
133	20230612	173000	292739980	13930	13930	13930	13930	0
134	20230612	172900	292739980	13930	13930	13930	13930	0
135	20230612	172800	292739980	13930	13930	13930	13930	0
136	20230612	172700	292739980	13930	13930	13930	13930	0
137	20230612	172600	292739980	13930	13930	13930	13930	0
138	20230612	172500	292739980	13930	13930	13930	13930	0
139	20230612	172400	292739980	13930	13930	13930	13930	0
140	20230612	172300	292739980	13930	13930	13930	13930	0
141	20230612	172200	292739980	13930	13930	13930	13930	0
142	20230612	172100	292739980	13930	13930	13930	13930	0
143	20230612	172000	292739980	13930	13930	13930	13930	0
144	20230612	171900	292739980	13930	13930	13930	13930	0
145	20230612	171800	292739980	13930	13930	13930	13930	0
146	20230612	171700	292739980	13930	13930	13930	13930	0
147	20230612	171600	292739980	13930	13930	13930	13930	0
148	20230612	171500	292739980	13930	13930	13930	13930	0
149	20230612	171400	292739980	13930	13930	13930	13930	0
150	20230612	171300	292739980	13930	13930	13930	13930	0
151	20230612	171200	292739980	13930	13930	13930	13930	0
152	20230612	171100	292739980	13930	13930	13930	13930	506
153	20230612	171000	292739980	13930	13930	13930	13930	0
154	20230612	170900	292739980	13930	13930	13930	13930	0
155	20230612	170800	292739980	13930	13930	13930	13930	0
156	20230612	170700	292739980	13930	13930	13930	13930	0
157	20230612	170600	292739980	13930	13930	13930	13930	0
158	20230612	170500	292739980	13930	13930	13930	13930	0
159	20230612	170400	292739980	13930	13930	13930	13930	0
160	20230612	170300	292739980	13930	13930	13930	13930	0
161	20230612	170200	292739980	13930	13930	13930	13930	0
162	20230612	170100	292739980	13930	13930	13930	13930	0
163	20230612	170000	292739980	13930	13930	13930	13930	0
164	20230612	165900	292739980	13930	13930	13930	13930	0
165	20230612	165800	292739980	13930	13930	13930	13930	0
166	20230612	165700	292739980	13930	13930	13930	13930	0
167	20230612	165600	292739980	13930	13930	13930	13930	0
168	20230612	165500	292739980	13930	13930	13930	13930	0
169	20230612	165400	292739980	13930	13930	13930	13930	0
170	20230612	165300	292739980	13930	13930	13930	13930	0
171	20230612	165200	292739980	13930	13930	13930	13930	0
172	20230612	165100	292739980	13930	13930	13930	13930	0
173	20230612	165000	292739980	13930	13930	13930	13930	0
174	20230612	164900	292739980	13930	13930	13930	13930	0
175	20230612	164800	292739980	13930	13930	13930	13930	0
176	20230612	164700	292739980	13930	13930	13930	13930	0
177	20230612	164600	292739980	13930	13930	13930	13930	0
178	20230612	164500	292739980	13930	13930	13930	13930	0
179	20230612	164400	292739980	13930	13930	13930	13930	0
180	20230612	164300	292739980	13930	13930	13930	13930	0
181	20230612	164200	292739980	13930	13930	13930	13930	0
182	20230612	164100	292739980	13930	13930	13930	13930	506
183	20230612	164000	292739980	13930	13930	13930	13930	0
184	20230612	163900	292739980	13930	13930	13930	13930	0
185	20230612	163800	292739980	13930	13930	13930	13930	0
186	20230612	163700	292739980	13930	13930	13930	13930	0
187	20230612	163600	292739980	13930	13930	13930	13930	0
188	20230612	163500	292739980	13930	13930	13930	13930	0
189	20230612	163400	292739980	13930	13930	13930	13930	0
190	20230612	163300	292739980	13930	13930	13930	13930	0
191	20230612	163200	292739980	13930	13930	13930	13930	0
192	20230612	163100	292739980	13930	13930	13930	13930	0
193	20230612	163000	292739980	13930	13930	13930	13930	0
194	20230612	162900	292739980	13930	13930	13930	13930	0
195	20230612	162800	292739980	13930	13930	13930	13930	0
196	20230612	162700	292739980	13930	13930	13930	13930	0
197	20230612	162600	292739980	13930	13930	13930	13930	0
198	20230612	162500	292739980	13930	13930	13930	13930	0
199	20230612	162400	292739980	13930	13930	13930	13930	0
200	20230612	162300	292739980	13930	13930	13930	13930	0
201	20230612	162200	292739980	13930	13930	13930	13930	0
202	20230612	162100	292739980	13930	13930	13930	13930	0
203	20230612	162000	292739980	13930	13930	13930	13930	0
204	20230612	161900	292739980	13930	13930	13930	13930	0
205	20230612	161800	292739980	13930	13930	13930	13930	0
206	20230612	161700	292739980	13930	13930	13930	13930	0
207	20230612	161600	292739980	13930	13930	13930	13930	0
208	20230612	161500	292739980	13930	13930	13930	13930	0
209	20230612	161400	292739980	13930	13930	13930	13930	0
210	20230612	161300	292739980	13930	13930	13930	13930	0
211	20230612	161200	292739980	13930	13930	13930	13930	0
212	20230612	161100	292739980	13930	13930	13930	13930	506
213	20230612	161000	292739980	13930	13930	13930	13930	0
214	20230612	160900	292739980	13930	13930	13930	13930	0
215	20230612	160800	292739980	13930	13930	13930	13930	0
216	20230612	160700	292739980	13930	13930	13930	13930	0
217	20230612	160600	292739980	13930	13930	13930	13930	0
218	20230612	160500	292739980	13930	13930	13930	13930	0
219	20230612	160400	292739980	13930	13930	13930	13930	0
220	20230612	160300	292739980	13930	13930	13930	13930	0
221	20230612	160200	292739980	13930	13930	13930	13930	0
222	20230612	160100	292739980	13930	13930	13930	13930	0
223	20230612	160000	292739980	13930	13930	13930	13930	0
224	20230612	155900	292739980	13930	13930	13930	13930	0
225	20230612	155800	292739980	13930	13930	13930	13930	0
226	20230612	155700	292739980	13930	13930	13930	13930	0
227	20230612	155600	292739980	13930	13930	13930	13930	0
228	20230612	155500	292739980	13930	13930	13930	13930	0
229	20230612	155400	292739980	13930	13930	13930	13930	0
230	20230612	155300	292739980	13930	13930	13930	13930	0
231	20230612	155200	292739980	13930	13930	13930	13930	0
232	20230612	155100	292739980	13930	13930	13930	13930	0
233	20230612	155000	292739980	13930	13930	13930	13930	0
234	20230612	154900	292739980	13930	13930	13930	13930	0
235	20230612	154800	292739980	13930	13930	13930	13930	0
236	20230612	154700	292739980	13930	13930	13930	13930	0
237	20230612	154600	292739980	13930	13930	13930	13930	0
238	20230612	154500	292739980	13930	13930	13930	13930	0
239	20230612	154400	292739980	13930	13930	13930	13930	0
240	20230612	154300	292739980	13930	13930	13930	13930	0
241	20230612	154200	292739980	13930	13930	13930	13930	0
242	20230612	154100	292739980	13930	13930	13930	13930	506
243	20230612	154000	292739980	13930	13930	13930	13930	0
244	20230612	153900	292739980	13930	13930	13930	13930	0
245	20230612	153800	292739980	13930	13930	13930	13930	0
246	20230612	153700	292739980	13930	13930	13930	13930	0
247	20230612	153600	292739980	13930	13930	13930	13930	0
248	20230612	153500	292739980	13930	13930	13930	13930	0
249	20230612	153400	292739980	13930	13930	13930	13930	0
250	20230612	153300	292739980	13930	13930	13930	13930	0
251	20230612	153200	292739980	13930	13930	13930	13930	0
252	20230612	153100	292739980	13930	13930	13930	13930	0
253	20230612	153000	292739980	13930	13930	13930	13930	506
254	20230612	152900	285691400	13930	13930	13930	13930	0
255	20230612	152800	285691400	13930	13930	13930	13930	0
256	20230612	152700	285691400	13930	13930	13930	13930	0
257	20230612	152600	285691400	13930	13930	13930	13930	0
258	20230612	152500	285691400	13930	13930	13930	13930	0
259	20230612	152400	285691400	13930	13930	13930	13930	0
260	20230612	152300	285691400	13930	13930	13930	13930	0
261	20230612	152200	285691400	13930	13930	13930	13930	0
262	20230612	152100	285691400	13930	13930	13930	13930	0
263	20230612	152000	285691400	13930	13930	13930	13930	0
264	20230612	151900	285691400	13930	13930	13930	13930	1
265	20230612	151800	285677470	13890	13890	13890	13890	0
266	20230612	151700	285677470	13890	13890	13890	13890	45
267	20230612	151600	285052420	13920	13920	13920	13920	199
268	20230612	151500	282282340	13890	13890	13890	13890	0
269	20230612	151400	282282340	13890	13890	13890	13890	500
270	20230612	151300	275337340	13890	13890	13890	13890	0
271	20230612	151200	275337340	13890	13890	13890	13890	1
272	20230612	151100	275323450	13920	13920	13920	13920	146
273	20230612	151000	273291130	13920	13920	13920	13920	12
274	20230612	150900	273124090	13920	13920	13920	13920	62
275	20230612	150800	272261050	13890	13890	13890	13890	2
276	20230612	150700	272233270	13920	13920	13920	13920	0
277	20230612	150600	272233270	13920	13920	13920	13920	0
278	20230612	150500	272233270	13920	13920	13920	13920	40
279	20230612	150400	271676470	13930	13930	13930	13930	29
280	20230612	150300	271272500	13930	13930	13930	13930	71
281	20230612	150200	270283470	13930	13930	13930	13930	0
282	20230612	150100	270283470	13930	13930	13930	13930	0
283	20230612	150000	270283470	13930	13930	13930	13930	0
284	20230612	145900	270283470	13930	13930	13930	13930	0
285	20230612	145800	270283470	13930	13930	13930	13930	0
286	20230612	145700	270283470	13930	13930	13930	13930	11
287	20230612	145600	270130240	13940	13940	13940	13940	0
288	20230612	145500	270130240	13940	13940	13940	13940	0
289	20230612	145400	270130240	13940	13940	13940	13940	0
290	20230612	145300	270130240	13940	13940	13940	13940	0
291	20230612	145200	270130240	13940	13940	13940	13940	0
292	20230612	145100	270130240	13940	13940	13940	13940	5
293	20230612	145000	270060540	13870	13870	13870	13870	0
294	20230612	144900	270060540	13870	13870	13870	13870	8
295	20230612	144800	269949580	13870	13940	13940	13870	251
296	20230612	144700	266464590	13930	13930	13930	13930	0
297	20230612	144600	266464590	13930	13930	13930	13930	0
298	20230612	144500	266464590	13930	13930	13930	13930	0
299	20230612	144400	266464590	13930	13930	13930	13930	0
300	20230612	144300	266464590	13930	13930	13930	13930	30
301	20230612	144200	266046690	13940	13940	13940	13940	0
302	20230612	144100	266046690	13940	13940	13940	13940	0
303	20230612	144000	266046690	13940	13940	13940	13940	70
304	20230612	143900	265070890	13890	13890	13890	13890	100
305	20230612	143800	263681890	13940	13940	13940	13940	4
306	20230612	143700	263626130	13880	13880	13880	13880	0
307	20230612	143600	263626130	13880	13880	13880	13880	0
308	20230612	143500	263626130	13880	13880	13880	13880	100
309	20230612	143400	262238130	13880	13880	13880	13880	0
310	20230612	143300	262238130	13880	13880	13880	13880	0
311	20230612	143200	262238130	13880	13880	13880	13880	1
312	20230612	143100	262224250	13940	13940	13940	13940	3
313	20230612	143000	262182430	13880	13880	13880	13880	0
314	20230612	142900	262182430	13880	13930	13940	13880	9
315	20230612	142800	262057090	13880	13890	13890	13880	4
316	20230612	142700	262001540	13890	13890	13890	13890	15
317	20230612	142600	261793190	13890	13890	13890	13890	0
318	20230612	142500	261793190	13890	13890	13890	13890	0
319	20230612	142400	261793190	13890	13890	13890	13890	6
320	20230612	142300	261709850	13880	13880	13880	13880	0
321	20230612	142200	261709850	13880	13880	13880	13880	0
322	20230612	142100	261709850	13880	13880	13880	13880	0
323	20230612	142000	261709850	13880	13880	13880	13880	0
324	20230612	141900	261709850	13880	13880	13880	13880	0
325	20230612	141800	261709850	13880	13880	13880	13880	0
326	20230612	141700	261709850	13880	13880	13880	13880	0
327	20230612	141600	261709850	13880	13880	13880	13880	0
328	20230612	141500	261709850	13880	13880	13880	13880	0
329	20230612	141400	261709850	13880	13880	13880	13880	0
330	20230612	141300	261709850	13880	13920	13920	13880	15
331	20230612	141200	261501090	13920	13870	13920	13870	6
332	20230612	141100	261417820	13870	13870	13870	13870	0
333	20230612	141000	261417820	13870	13870	13870	13870	40
334	20230612	140900	260863020	13870	13870	13870	13870	0
335	20230612	140800	260863020	13870	13870	13870	13870	0
336	20230612	140700	260863020	13870	13870	13870	13870	0
337	20230612	140600	260863020	13870	13870	13870	13870	0
338	20230612	140500	260863020	13870	13870	13870	13870	0
339	20230612	140400	260863020	13870	13870	13870	13870	10
340	20230612	140300	260724320	13870	13870	13870	13870	0
341	20230612	140200	260724320	13870	13870	13870	13870	0
342	20230612	140100	260724320	13870	13870	13870	13870	20
343	20230612	140000	260446920	13850	13850	13850	13850	0
344	20230612	135900	260446920	13850	13850	13850	13850	0
345	20230612	135800	260446920	13850	13850	13850	13850	0
346	20230612	135700	260446920	13850	13850	13850	13850	0
347	20230612	135600	260446920	13850	13850	13850	13850	0
348	20230612	135500	260446920	13850	13850	13850	13850	0
349	20230612	135400	260446920	13850	13850	13850	13850	0
350	20230612	135300	260446920	13850	13850	13850	13850	0
351	20230612	135200	260446920	13850	13850	13850	13850	0
352	20230612	135100	260446920	13850	13850	13850	13850	0
353	20230612	135000	260446920	13850	13850	13850	13850	0
354	20230612	134900	260446920	13850	13850	13850	13850	0
355	20230612	134800	260446920	13850	13860	13860	13850	2
356	20230612	134700	260419210	13860	13930	13930	13860	302
357	20230612	134600	256233320	13860	13930	13930	13860	2
358	20230612	134500	256205530	13850	13930	13930	13850	6
359	20230612	134400	256122030	13850	13850	13850	13850	26
360	20230612	134300	255761930	13850	13860	13860	13850	4
361	20230612	134200	255706500	13860	13860	13860	13860	100
362	20230612	134100	254320500	13860	13920	13920	13860	4
363	20230612	134000	254264880	13920	13920	13920	13920	17
364	20230612	133900	254028240	13850	13850	13850	13850	0
365	20230612	133800	254028240	13850	13870	13870	13850	50
366	20230612	133700	253335260	13870	13870	13870	13870	72
367	20230612	133600	252336620	13940	13940	13940	13940	0
368	20230612	133500	252336620	13940	13940	13940	13940	0
369	20230612	133400	252336620	13940	13940	13940	13940	0
370	20230612	133300	252336620	13940	13940	13940	13940	2
371	20230612	133200	252308740	13870	13940	13940	13870	5
372	20230612	133100	252239110	13870	13870	13870	13870	0
373	20230612	133000	252239110	13870	13870	13870	13870	14
374	20230612	132900	252044930	13860	13940	13940	13860	9
375	20230612	132800	251919550	13860	13930	13930	13860	1502
376	20230612	132700	230996760	13930	13930	13930	13930	0
377	20230612	132600	230996760	13930	13930	13930	13930	135
378	20230612	132500	229116210	13930	13930	13930	13930	0
379	20230612	132400	229116210	13930	13930	13930	13930	0
380	20230612	132300	229116210	13930	13930	13930	13930	354
381	20230612	132200	224184990	13950	13950	13950	13950	0
382	20230612	132100	224184990	13950	13950	13950	13950	0
383	20230612	132000	224184990	13950	13950	13950	13950	0
384	20230612	131900	224184990	13950	13950	13950	13950	0
385	20230612	131800	224184990	13950	13940	13950	13940	5
386	20230612	131700	224115270	13930	13930	13930	13930	87
387	20230612	131600	222903360	13920	13920	13920	13920	2
388	20230612	131500	222875520	13930	13930	13930	13930	0
389	20230612	131400	222875520	13930	13930	13930	13930	0
390	20230612	131300	222875520	13930	13930	13930	13930	0
391	20230612	131200	222875520	13930	13930	13930	13930	0
392	20230612	131100	222875520	13930	13930	13930	13930	0
393	20230612	131000	222875520	13930	13930	13930	13930	0
394	20230612	130900	222875520	13930	13930	13930	13930	0
395	20230612	130800	222875520	13930	13930	13930	13930	1
396	20230612	130700	222861590	13930	13930	13930	13930	0
397	20230612	130600	222861590	13930	13930	13930	13930	0
398	20230612	130500	222861590	13930	13930	13930	13930	3
399	20230612	130400	222819800	13930	13930	13930	13930	0
400	20230612	130300	222819800	13930	13930	13930	13930	10
401	20230612	130200	222680500	13930	13930	13930	13930	0
402	20230612	130100	222680500	13930	13930	13930	13930	0
403	20230612	130000	222680500	13930	13890	13930	13890	57
404	20230612	125900	221888060	13830	13830	13830	13830	0
405	20230612	125800	221888060	13830	13830	13830	13830	0
406	20230612	125700	221888060	13830	13830	13830	13830	0
407	20230612	125600	221888060	13830	13830	13830	13830	10
408	20230612	125500	221749760	13890	13890	13890	13890	5
409	20230612	125400	221680310	13890	13880	13890	13880	2
410	20230612	125300	221652540	13820	13820	13820	13820	0
411	20230612	125200	221652540	13820	13820	13820	13820	0
412	20230612	125100	221652540	13820	13820	13820	13820	0
413	20230612	125000	221652540	13820	13820	13820	13820	0
414	20230612	124900	221652540	13820	13820	13830	13820	261
415	20230612	124800	218045420	13830	13830	13830	13830	197
416	20230612	124700	215320910	13830	13830	13830	13830	0
417	20230612	124600	215320910	13830	13830	13830	13830	0
418	20230612	124500	215320910	13830	13830	13830	13830	0
419	20230612	124400	215320910	13830	13830	13840	13830	250
420	20230612	124300	211863400	13830	13830	13830	13830	11
421	20230612	124200	211711270	13810	13810	13810	13810	0
422	20230612	124100	211711270	13810	13810	13810	13810	0
423	20230612	124000	211711270	13810	13810	13810	13810	0
424	20230612	123900	211711270	13810	13810	13810	13810	0
425	20230612	123800	211711270	13810	13810	13810	13810	0
426	20230612	123700	211711270	13810	13810	13810	13810	0
427	20230612	123600	211711270	13810	13810	13810	13810	0
428	20230612	123500	211711270	13810	13810	13810	13810	0
429	20230612	123400	211711270	13810	13810	13820	13810	244
430	20230612	123300	208341540	13810	13840	13840	13810	11
431	20230612	123200	208189330	13840	13840	13840	13840	5
432	20230612	123100	208120130	13810	13840	13840	13810	87
433	20230612	123000	206916080	13800	13810	13810	13800	842
434	20230612	122900	195288080	13810	13820	13820	13810	184
435	20230612	122800	192747030	13820	13820	13820	13820	14
436	20230612	122700	192553550	13810	13810	13810	13810	0
437	20230612	122600	192553550	13810	13810	13810	13810	0
438	20230612	122500	192553550	13810	13820	13820	13810	349
439	20230612	122400	187730380	13820	13820	13820	13820	0
440	20230612	122300	187730380	13820	13820	13820	13820	0
441	20230612	122200	187730380	13820	13820	13820	13820	0
442	20230612	122100	187730380	13820	13820	13820	13820	0
443	20230612	122000	187730380	13820	13820	13820	13820	1
444	20230612	121900	187716560	13850	13850	13850	13850	25
445	20230612	121800	187370310	13820	13850	13850	13820	5
446	20230612	121700	187301090	13850	13850	13850	13850	99
447	20230612	121600	185929940	13810	13810	13810	13810	0
448	20230612	121500	185929940	13810	13810	13810	13810	149
449	20230612	121400	183872250	13810	13810	13810	13810	0
450	20230612	121300	183872250	13810	13840	13840	13810	208
451	20230612	121200	180996280	13840	13850	13850	13840	11
452	20230612	121100	180843940	13840	13860	13860	13840	821
453	20230612	121000	169472740	13850	13880	13880	13850	9
454	20230612	120900	169348050	13890	13890	13890	13890	0
455	20230612	120800	169348050	13890	13890	13890	13890	0
456	20230612	120700	169348050	13890	13890	13890	13890	0
457	20230612	120600	169348050	13890	13890	13890	13890	0
458	20230612	120500	169348050	13890	13890	13890	13890	0
459	20230612	120400	169348050	13890	13890	13890	13890	0
460	20230612	120300	169348050	13890	13890	13890	13890	0
461	20230612	120200	169348050	13890	13890	13890	13890	3
462	20230612	120100	169306380	13840	13840	13840	13840	21
463	20230612	120000	169015740	13900	13900	13900	13900	0
464	20230612	115900	169015740	13900	13900	13900	13900	0
465	20230612	115800	169015740	13900	13860	13900	13850	252
466	20230612	115700	165524800	13920	13920	13920	13920	5
467	20230612	115600	165455200	13860	13860	13860	13860	24
468	20230612	115500	165122560	13860	13860	13860	13860	1
469	20230612	115400	165108700	13860	13860	13860	13860	19
470	20230612	115300	164845360	13930	13930	13930	13930	0
471	20230612	115200	164845360	13930	13930	13930	13930	5
472	20230612	115100	164775710	13940	13940	13940	13940	0
473	20230612	115000	164775710	13940	13940	13940	13940	0
474	20230612	114900	164775710	13940	13940	13940	13940	0
475	20230612	114800	164775710	13940	13940	13940	13940	0
476	20230612	114700	164775710	13940	13940	13940	13940	0
477	20230612	114600	164775710	13940	13940	13940	13940	0
478	20230612	114500	164775710	13940	13940	13940	13940	0
479	20230612	114400	164775710	13940	13940	13940	13940	0
480	20230612	114300	164775710	13940	13940	13940	13940	0
481	20230612	114200	164775710	13940	13940	13940	13940	5
482	20230612	114100	164706010	13860	13860	13860	13860	0
483	20230612	114000	164706010	13860	13860	13860	13860	0
484	20230612	113900	164706010	13860	13860	13860	13860	0
485	20230612	113800	164706010	13860	13860	13860	13860	0
486	20230612	113700	164706010	13860	13870	13870	13860	348
487	20230612	113600	159881340	13870	13900	13900	13870	836
488	20230612	113500	148266810	13900	13910	13910	13900	384
489	20230612	113400	142926640	13910	13910	13910	13910	0
490	20230612	113300	142926640	13910	13910	13910	13910	91
491	20230612	113200	141660830	13910	13910	13910	13910	12
492	20230612	113100	141493910	13910	13910	13910	13910	0
493	20230612	113000	141493910	13910	13910	13910	13910	0
494	20230612	112900	141493910	13910	13910	13910	13910	0
495	20230612	112800	141493910	13910	13910	13910	13910	0
496	20230612	112700	141493910	13910	13910	13910	13910	0
497	20230612	112600	141493910	13910	13910	13910	13910	0
498	20230612	112500	141493910	13910	13910	13910	13910	0
499	20230612	112400	141493910	13910	13910	13910	13910	0
500	20230612	112300	141493910	13910	13910	13910	13910	0
501	20230612	112200	141493910	13910	13910	13910	13910	0
502	20230612	112100	141493910	13910	13910	13910	13910	1
503	20230612	112000	141480000	13910	13910	13910	13910	0
504	20230612	111900	141480000	13910	13920	13920	13910	50
505	20230612	111800	140784030	13920	13920	13920	13920	0
506	20230612	111700	140784030	13920	13970	13970	13920	37
507	20230612	111600	140268740	13920	13920	13920	13920	0
508	20230612	111500	140268740	13920	13920	13920	13920	19
509	20230612	111400	140004260	13920	13920	13920	13920	0
510	20230612	111300	140004260	13920	13920	13920	13920	396
511	20230612	111200	134491940	13920	13920	13920	13920	0
512	20230612	111100	134491940	13920	13920	13920	13920	0
513	20230612	111000	134491940	13920	13920	13920	13920	0
514	20230612	110900	134491940	13920	13920	13920	13920	6
515	20230612	110800	134408420	13970	13970	13970	13970	0
516	20230612	110700	134408420	13970	13970	13970	13970	50
517	20230612	110600	133709920	13920	13920	13920	13920	0
518	20230612	110500	133709920	13920	13920	13920	13920	0
519	20230612	110400	133709920	13920	13920	13920	13920	9
520	20230612	110300	133584640	13920	13920	13920	13920	241
521	20230612	110200	130229920	13970	13970	13970	13970	71
522	20230612	110100	129238050	13930	13930	13930	13930	0
523	20230612	110000	129238050	13930	13930	13930	13930	82
524	20230612	105900	128095790	13980	13980	13980	13980	0
525	20230612	105800	128095790	13980	13980	13980	13980	0
526	20230612	105700	128095790	13980	13980	13980	13980	0
527	20230612	105600	128095790	13980	13980	13980	13980	0
528	20230612	105500	128095790	13980	13930	13980	13930	10
529	20230612	105400	127956240	13930	13930	13930	13930	1
530	20230612	105300	127942310	13930	13930	13930	13930	1
531	20230612	105200	127928380	13930	13930	13930	13930	0
532	20230612	105100	127928380	13930	13930	13930	13930	0
533	20230612	105000	127928380	13930	13930	13930	13930	0
534	20230612	104900	127928380	13930	13930	13930	13930	0
535	20230612	104800	127928380	13930	13930	13930	13930	100
536	20230612	104700	126535380	13930	13930	13930	13930	100
537	20230612	104600	125142380	13930	13930	13930	13930	4
538	20230612	104500	125086660	13930	13930	13930	13930	0
539	20230612	104400	125086660	13930	13930	13930	13930	0
540	20230612	104300	125086660	13930	13930	13930	13930	0
541	20230612	104200	125086660	13930	13930	13930	13930	0
542	20230612	104100	125086660	13930	13930	13930	13930	223
543	20230612	104000	121980270	13930	13940	13940	13930	50
544	20230612	103900	121283500	13980	13940	13980	13940	33
545	20230612	103800	120822960	13940	13940	13940	13940	0
546	20230612	103700	120822960	13940	13980	13980	13940	6
547	20230612	103600	120739120	13940	13940	13940	13940	0
548	20230612	103500	120739120	13940	13950	13950	13940	78
549	20230612	103400	119651030	13950	13950	13950	13950	0
550	20230612	103300	119651030	13950	13950	13950	13950	0
551	20230612	103200	119651030	13950	13950	13950	13950	0
552	20230612	103100	119651030	13950	13950	13950	13950	126
553	20230612	103000	117893330	13950	13950	13950	13950	88
554	20230612	102900	116665730	13950	13950	13950	13950	101
555	20230612	102800	115256780	13960	13960	13960	13960	0
556	20230612	102700	115256780	13960	13960	13960	13960	49
557	20230612	102600	114572740	13960	13960	13960	13960	1
558	20230612	102500	114558780	13990	13970	13990	13970	20
559	20230612	102400	114279360	13960	13970	13970	13960	9
560	20230612	102300	114153640	13960	13960	13960	13960	0
561	20230612	102200	114153640	13960	13970	13970	13960	40
562	20230612	102100	113594850	13970	13990	14000	13970	141
563	20230612	102000	111624930	13990	13990	13990	13990	1
564	20230612	101900	111610940	13990	13990	13990	13990	1
565	20230612	101800	111596950	14000	14000	14000	14000	0
566	20230612	101700	111596950	14000	14000	14000	14000	1
567	20230612	101600	111582950	13970	13970	13970	13970	0
568	20230612	101500	111582950	13970	13970	13970	13970	0
569	20230612	101400	111582950	13970	13970	13970	13970	0
570	20230612	101300	111582950	13970	13970	13970	13970	99
571	20230612	101200	110199920	14000	14000	14000	14000	0
572	20230612	101100	110199920	14000	14000	14000	14000	68
573	20230612	101000	109247920	14010	14010	14010	14010	0
574	20230612	100900	109247920	14010	14010	14010	14010	0
575	20230612	100800	109247920	14010	14000	14010	14000	20
576	20230612	100700	108967880	13960	14000	14000	13960	114
577	20230612	100600	107376200	14010	14010	14010	14010	0
578	20230612	100500	107376200	14010	13960	14010	13960	31
579	20230612	100400	106942440	14020	14020	14020	14020	10
580	20230612	100300	106802240	14020	14020	14020	14020	1
581	20230612	100200	106788220	14030	14030	14030	14030	0
582	20230612	100100	106788220	14030	14030	14030	14030	0
583	20230612	100000	106788220	14030	14030	14030	14030	0
584	20230612	095900	106788220	14030	14030	14030	14030	0
585	20230612	095800	106788220	14030	14030	14030	14030	0
586	20230612	095700	106788220	14030	14030	14030	14030	59
587	20230612	095600	105960450	14030	14030	14030	14030	0
588	20230612	095500	105960450	14030	14030	14030	14030	0
589	20230612	095400	105960450	14030	14040	14040	14030	101
590	20230612	095300	104543410	14000	13980	14000	13980	367
591	20230612	095200	99408430	13980	13980	13980	13980	12
592	20230612	095100	99240670	13980	13970	13980	13970	80
593	20230612	095000	98122740	13920	13920	13920	13920	0
594	20230612	094900	98122740	13920	13920	13920	13920	200
595	20230612	094800	95338740	13950	13950	13950	13950	1
596	20230612	094700	95324790	13980	13980	13980	13980	0
597	20230612	094600	95324790	13980	13980	13980	13980	0
598	20230612	094500	95324790	13980	13980	13980	13980	0
599	20230612	094400	95324790	13980	13980	13980	13980	1
600	20230612	094300	95310810	13980	13980	13980	13980	0
601	20230612	094200	95310810	13980	13980	13980	13980	20
602	20230612	094100	95031210	13980	13980	13980	13980	21
603	20230612	094000	94737630	13900	13920	13920	13900	300
604	20230612	093900	90565010	13910	13910	13910	13910	0
605	20230612	093800	90565010	13910	13910	13910	13910	0
606	20230612	093700	90565010	13910	13910	13910	13910	1
607	20230612	093600	90551100	13970	13970	13970	13970	1
608	20230612	093500	90537130	13990	13980	13990	13980	11
609	20230612	093400	90383340	13910	13990	13990	13910	13
610	20230612	093300	90201630	13990	13910	13990	13910	51
611	20230612	093200	89492140	13990	13990	13990	13990	0
612	20230612	093100	89492140	13990	13990	13990	13990	0
613	20230612	093000	89492140	13990	13990	13990	13990	15
614	20230612	092900	89282290	13900	13900	13900	13900	243
615	20230612	092800	85904590	13900	13910	13910	13900	50
616	20230612	092700	85209170	14000	14000	14000	14000	2
617	20230612	092600	85181170	13900	13900	13900	13900	100
618	20230612	092500	83791170	14000	13900	14000	13900	85
619	20230612	092400	82608970	13900	13980	13980	13900	8
620	20230612	092300	82497370	13900	13900	13900	13900	28
621	20230612	092200	82108170	13900	13900	13900	13900	73
622	20230612	092100	81093470	13900	13900	13900	13900	16
623	20230612	092000	80871070	13900	13900	13900	13900	78
624	20230612	091900	79786870	13900	13900	13900	13900	1
625	20230612	091800	79772970	13900	13900	13900	13900	15
626	20230612	091700	79564470	13980	13980	13980	13980	2
627	20230612	091600	79536510	13900	13900	13900	13900	0
628	20230612	091500	79536510	13900	13900	13900	13900	0
629	20230612	091400	79536510	13900	13900	13900	13900	0
630	20230612	091300	79536510	13900	13900	13900	13900	150
631	20230612	091200	77451510	13900	13930	13930	13900	1528
632	20230612	091100	56188550	14000	13950	14000	13930	5
633	20230612	091000	56118740	13930	13910	13930	13910	6
634	20230612	090900	56035220	14000	13900	14000	13900	8
635	20230612	090800	55923860	13910	13950	13950	13900	868
636	20230612	090700	43835580	14060	14060	14060	14060	0
637	20230612	090600	43835580	14060	14060	14060	14060	50
638	20230612	090500	43132580	14070	14070	14070	14070	5
639	20230612	090400	43062230	13960	13960	14080	13960	480
640	20230612	090300	36358900	13960	13960	13960	13960	0
641	20230612	090200	36358900	13960	13980	14000	13960	1838
642	20230612	090100	10632020	13980	13950	13980	13950	340
643	20230612	090000	5887820	13940	14000	14000	13940	359