KissMeData/084730/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201800	285161540	13710	13710	13710	13710	234
3	20230615	201700	285161540	13710	13710	13710	13710	0
4	20230615	201600	285161540	13710	13710	13710	13710	0
5	20230615	201500	285161540	13710	13710	13710	13710	0
6	20230615	201400	285161540	13710	13710	13710	13710	0
7	20230615	201300	285161540	13710	13710	13710	13710	0
8	20230615	201200	285161540	13710	13710	13710	13710	0
9	20230615	201100	285161540	13710	13710	13710	13710	0
10	20230615	201000	285161540	13710	13710	13710	13710	0
11	20230615	200900	285161540	13710	13710	13710	13710	0
12	20230615	200800	285161540	13710	13710	13710	13710	0
13	20230615	200700	285161540	13710	13710	13710	13710	0
14	20230615	200600	285161540	13710	13710	13710	13710	0
15	20230615	200500	285161540	13710	13710	13710	13710	0
16	20230615	200400	285161540	13710	13710	13710	13710	0
17	20230615	200300	285161540	13710	13710	13710	13710	0
18	20230615	200200	285161540	13710	13710	13710	13710	0
19	20230615	200100	285161540	13710	13710	13710	13710	0
20	20230615	200000	285161540	13710	13710	13710	13710	0
21	20230615	195900	285161540	13710	13710	13710	13710	0
22	20230615	195800	285161540	13710	13710	13710	13710	0
23	20230615	195700	285161540	13710	13710	13710	13710	0
24	20230615	195600	285161540	13710	13710	13710	13710	0
25	20230615	195500	285161540	13710	13710	13710	13710	0
26	20230615	195400	285161540	13710	13710	13710	13710	0
27	20230615	195300	285161540	13710	13710	13710	13710	0
28	20230615	195200	285161540	13710	13710	13710	13710	0
29	20230615	195100	285161540	13710	13710	13710	13710	0
30	20230615	195000	285161540	13710	13710	13710	13710	0
31	20230615	194900	285161540	13710	13710	13710	13710	0
32	20230615	194800	285161540	13710	13710	13710	13710	234
33	20230615	194700	285161540	13710	13710	13710	13710	0
34	20230615	194600	285161540	13710	13710	13710	13710	0
35	20230615	194500	285161540	13710	13710	13710	13710	0
36	20230615	194400	285161540	13710	13710	13710	13710	0
37	20230615	194300	285161540	13710	13710	13710	13710	0
38	20230615	194200	285161540	13710	13710	13710	13710	0
39	20230615	194100	285161540	13710	13710	13710	13710	0
40	20230615	194000	285161540	13710	13710	13710	13710	0
41	20230615	193900	285161540	13710	13710	13710	13710	0
42	20230615	193800	285161540	13710	13710	13710	13710	0
43	20230615	193700	285161540	13710	13710	13710	13710	0
44	20230615	193600	285161540	13710	13710	13710	13710	0
45	20230615	193500	285161540	13710	13710	13710	13710	0
46	20230615	193400	285161540	13710	13710	13710	13710	0
47	20230615	193300	285161540	13710	13710	13710	13710	0
48	20230615	193200	285161540	13710	13710	13710	13710	0
49	20230615	193100	285161540	13710	13710	13710	13710	0
50	20230615	193000	285161540	13710	13710	13710	13710	0
51	20230615	192900	285161540	13710	13710	13710	13710	0
52	20230615	192800	285161540	13710	13710	13710	13710	0
53	20230615	192700	285161540	13710	13710	13710	13710	0
54	20230615	192600	285161540	13710	13710	13710	13710	0
55	20230615	192500	285161540	13710	13710	13710	13710	0
56	20230615	192400	285161540	13710	13710	13710	13710	0
57	20230615	192300	285161540	13710	13710	13710	13710	0
58	20230615	192200	285161540	13710	13710	13710	13710	0
59	20230615	192100	285161540	13710	13710	13710	13710	0
60	20230615	192000	285161540	13710	13710	13710	13710	0
61	20230615	191900	285161540	13710	13710	13710	13710	0
62	20230615	191800	285161540	13710	13710	13710	13710	234
63	20230615	191700	285161540	13710	13710	13710	13710	0
64	20230615	191600	285161540	13710	13710	13710	13710	0
65	20230615	191500	285161540	13710	13710	13710	13710	0
66	20230615	191400	285161540	13710	13710	13710	13710	0
67	20230615	191300	285161540	13710	13710	13710	13710	0
68	20230615	191200	285161540	13710	13710	13710	13710	0
69	20230615	191100	285161540	13710	13710	13710	13710	0
70	20230615	191000	285161540	13710	13710	13710	13710	0
71	20230615	190900	285161540	13710	13710	13710	13710	0
72	20230615	190800	285161540	13710	13710	13710	13710	0
73	20230615	190700	285161540	13710	13710	13710	13710	0
74	20230615	190600	285161540	13710	13710	13710	13710	0
75	20230615	190500	285161540	13710	13710	13710	13710	0
76	20230615	190400	285161540	13710	13710	13710	13710	0
77	20230615	190300	285161540	13710	13710	13710	13710	0
78	20230615	190200	285161540	13710	13710	13710	13710	0
79	20230615	190100	285161540	13710	13710	13710	13710	0
80	20230615	190000	285161540	13710	13710	13710	13710	0
81	20230615	185900	285161540	13710	13710	13710	13710	0
82	20230615	185800	285161540	13710	13710	13710	13710	0
83	20230615	185700	285161540	13710	13710	13710	13710	0
84	20230615	185600	285161540	13710	13710	13710	13710	0
85	20230615	185500	285161540	13710	13710	13710	13710	0
86	20230615	185400	285161540	13710	13710	13710	13710	0
87	20230615	185300	285161540	13710	13710	13710	13710	0
88	20230615	185200	285161540	13710	13710	13710	13710	0
89	20230615	185100	285161540	13710	13710	13710	13710	0
90	20230615	185000	285161540	13710	13710	13710	13710	0
91	20230615	184900	285161540	13710	13710	13710	13710	0
92	20230615	184800	285161540	13710	13710	13710	13710	234
93	20230615	184700	285161540	13710	13710	13710	13710	0
94	20230615	184600	285161540	13710	13710	13710	13710	0
95	20230615	184500	285161540	13710	13710	13710	13710	0
96	20230615	184400	285161540	13710	13710	13710	13710	0
97	20230615	184300	285161540	13710	13710	13710	13710	0
98	20230615	184200	285161540	13710	13710	13710	13710	0
99	20230615	184100	285161540	13710	13710	13710	13710	0
100	20230615	184000	285161540	13710	13710	13710	13710	0
101	20230615	183900	285161540	13710	13710	13710	13710	0
102	20230615	183800	285161540	13710	13710	13710	13710	0
103	20230615	183700	285161540	13710	13710	13710	13710	0
104	20230615	183600	285161540	13710	13710	13710	13710	0
105	20230615	183500	285161540	13710	13710	13710	13710	0
106	20230615	183400	285161540	13710	13710	13710	13710	0
107	20230615	183300	285161540	13710	13710	13710	13710	0
108	20230615	183200	285161540	13710	13710	13710	13710	0
109	20230615	183100	285161540	13710	13710	13710	13710	0
110	20230615	183000	285161540	13710	13710	13710	13710	0
111	20230615	182900	285161540	13710	13710	13710	13710	0
112	20230615	182800	285161540	13710	13710	13710	13710	0
113	20230615	182700	285161540	13710	13710	13710	13710	0
114	20230615	182600	285161540	13710	13710	13710	13710	0
115	20230615	182500	285161540	13710	13710	13710	13710	0
116	20230615	182400	285161540	13710	13710	13710	13710	0
117	20230615	182300	285161540	13710	13710	13710	13710	0
118	20230615	182200	285161540	13710	13710	13710	13710	0
119	20230615	182100	285161540	13710	13710	13710	13710	0
120	20230615	182000	285161540	13710	13710	13710	13710	0
121	20230615	181900	285161540	13710	13710	13710	13710	0
122	20230615	181800	285161540	13710	13710	13710	13710	234
123	20230615	181700	285161540	13710	13710	13710	13710	0
124	20230615	181600	285161540	13710	13710	13710	13710	0
125	20230615	181500	285161540	13710	13710	13710	13710	0
126	20230615	181400	285161540	13710	13710	13710	13710	0
127	20230615	181300	285161540	13710	13710	13710	13710	0
128	20230615	181200	285161540	13710	13710	13710	13710	0
129	20230615	181100	285161540	13710	13710	13710	13710	0
130	20230615	181000	285161540	13710	13710	13710	13710	0
131	20230615	180900	285161540	13710	13710	13710	13710	0
132	20230615	180800	285161540	13710	13710	13710	13710	0
133	20230615	180700	285161540	13710	13710	13710	13710	0
134	20230615	180600	285161540	13710	13710	13710	13710	0
135	20230615	180500	285161540	13710	13710	13710	13710	0
136	20230615	180400	285161540	13710	13710	13710	13710	0
137	20230615	180300	285161540	13710	13710	13710	13710	0
138	20230615	180200	285161540	13710	13710	13710	13710	0
139	20230615	180100	285161540	13710	13710	13710	13710	0
140	20230615	180000	285161540	13710	13710	13710	13710	0
141	20230615	175900	285161540	13710	13710	13710	13710	0
142	20230615	175800	285161540	13710	13710	13710	13710	0
143	20230615	175700	285161540	13710	13710	13710	13710	0
144	20230615	175600	285161540	13710	13710	13710	13710	0
145	20230615	175500	285161540	13710	13710	13710	13710	0
146	20230615	175400	285161540	13710	13710	13710	13710	0
147	20230615	175300	285161540	13710	13710	13710	13710	0
148	20230615	175200	285161540	13710	13710	13710	13710	0
149	20230615	175100	285161540	13710	13710	13710	13710	0
150	20230615	175000	285161540	13710	13710	13710	13710	0
151	20230615	174900	285161540	13710	13710	13710	13710	0
152	20230615	174800	285161540	13710	13710	13710	13710	234
153	20230615	174700	285161540	13710	13710	13710	13710	0
154	20230615	174600	285161540	13710	13710	13710	13710	0
155	20230615	174500	285161540	13710	13710	13710	13710	0
156	20230615	174400	285161540	13710	13710	13710	13710	0
157	20230615	174300	285161540	13710	13710	13710	13710	0
158	20230615	174200	285161540	13710	13710	13710	13710	0
159	20230615	174100	285161540	13710	13710	13710	13710	0
160	20230615	174000	285161540	13710	13710	13710	13710	0
161	20230615	173900	285161540	13710	13710	13710	13710	0
162	20230615	173800	285161540	13710	13710	13710	13710	0
163	20230615	173700	285161540	13710	13710	13710	13710	0
164	20230615	173600	285161540	13710	13710	13710	13710	0
165	20230615	173500	285161540	13710	13710	13710	13710	0
166	20230615	173400	285161540	13710	13710	13710	13710	0
167	20230615	173300	285161540	13710	13710	13710	13710	0
168	20230615	173200	285161540	13710	13710	13710	13710	0
169	20230615	173100	285161540	13710	13710	13710	13710	0
170	20230615	173000	285161540	13710	13710	13710	13710	0
171	20230615	172900	285161540	13710	13710	13710	13710	0
172	20230615	172800	285161540	13710	13710	13710	13710	0
173	20230615	172700	285161540	13710	13710	13710	13710	0
174	20230615	172600	285161540	13710	13710	13710	13710	0
175	20230615	172500	285161540	13710	13710	13710	13710	0
176	20230615	172400	285161540	13710	13710	13710	13710	0
177	20230615	172300	285161540	13710	13710	13710	13710	0
178	20230615	172200	285161540	13710	13710	13710	13710	0
179	20230615	172100	285161540	13710	13710	13710	13710	0
180	20230615	172000	285161540	13710	13710	13710	13710	0
181	20230615	171900	285161540	13710	13710	13710	13710	0
182	20230615	171800	285161540	13710	13710	13710	13710	234
183	20230615	171700	285161540	13710	13710	13710	13710	0
184	20230615	171600	285161540	13710	13710	13710	13710	0
185	20230615	171500	285161540	13710	13710	13710	13710	0
186	20230615	171400	285161540	13710	13710	13710	13710	0
187	20230615	171300	285161540	13710	13710	13710	13710	0
188	20230615	171200	285161540	13710	13710	13710	13710	0
189	20230615	171100	285161540	13710	13710	13710	13710	0
190	20230615	171000	285161540	13710	13710	13710	13710	0
191	20230615	170900	285161540	13710	13710	13710	13710	0
192	20230615	170800	285161540	13710	13710	13710	13710	0
193	20230615	170700	285161540	13710	13710	13710	13710	0
194	20230615	170600	285161540	13710	13710	13710	13710	0
195	20230615	170500	285161540	13710	13710	13710	13710	0
196	20230615	170400	285161540	13710	13710	13710	13710	0
197	20230615	170300	285161540	13710	13710	13710	13710	0
198	20230615	170200	285161540	13710	13710	13710	13710	0
199	20230615	170100	285161540	13710	13710	13710	13710	0
200	20230615	170000	285161540	13710	13710	13710	13710	0
201	20230615	165900	285161540	13710	13710	13710	13710	0
202	20230615	165800	285161540	13710	13710	13710	13710	0
203	20230615	165700	285161540	13710	13710	13710	13710	0
204	20230615	165600	285161540	13710	13710	13710	13710	0
205	20230615	165500	285161540	13710	13710	13710	13710	0
206	20230615	165400	285161540	13710	13710	13710	13710	0
207	20230615	165300	285161540	13710	13710	13710	13710	0
208	20230615	165200	285161540	13710	13710	13710	13710	0
209	20230615	165100	285161540	13710	13710	13710	13710	0
210	20230615	165000	285161540	13710	13710	13710	13710	0
211	20230615	164900	285161540	13710	13710	13710	13710	0
212	20230615	164800	285161540	13710	13710	13710	13710	234
213	20230615	164700	285161540	13710	13710	13710	13710	0
214	20230615	164600	285161540	13710	13710	13710	13710	0
215	20230615	164500	285161540	13710	13710	13710	13710	0
216	20230615	164400	285161540	13710	13710	13710	13710	0
217	20230615	164300	285161540	13710	13710	13710	13710	0
218	20230615	164200	285161540	13710	13710	13710	13710	0
219	20230615	164100	285161540	13710	13710	13710	13710	0
220	20230615	164000	285161540	13710	13710	13710	13710	0
221	20230615	163900	285161540	13710	13710	13710	13710	0
222	20230615	163800	285161540	13710	13710	13710	13710	0
223	20230615	163700	285161540	13710	13710	13710	13710	0
224	20230615	163600	285161540	13710	13710	13710	13710	0
225	20230615	163500	285161540	13710	13710	13710	13710	0
226	20230615	163400	285161540	13710	13710	13710	13710	0
227	20230615	163300	285161540	13710	13710	13710	13710	0
228	20230615	163200	285161540	13710	13710	13710	13710	0
229	20230615	163100	285161540	13710	13710	13710	13710	0
230	20230615	163000	285161540	13710	13710	13710	13710	0
231	20230615	162900	285161540	13710	13710	13710	13710	0
232	20230615	162800	285161540	13710	13710	13710	13710	0
233	20230615	162700	285161540	13710	13710	13710	13710	0
234	20230615	162600	285161540	13710	13710	13710	13710	0
235	20230615	162500	285161540	13710	13710	13710	13710	0
236	20230615	162400	285161540	13710	13710	13710	13710	0
237	20230615	162300	285161540	13710	13710	13710	13710	0
238	20230615	162200	285161540	13710	13710	13710	13710	0
239	20230615	162100	285161540	13710	13710	13710	13710	0
240	20230615	162000	285161540	13710	13710	13710	13710	0
241	20230615	161900	285161540	13710	13710	13710	13710	0
242	20230615	161800	285161540	13710	13710	13710	13710	234
243	20230615	161700	285161540	13710	13710	13710	13710	0
244	20230615	161600	285161540	13710	13710	13710	13710	0
245	20230615	161500	285161540	13710	13710	13710	13710	0
246	20230615	161400	285161540	13710	13710	13710	13710	0
247	20230615	161300	285161540	13710	13710	13710	13710	0
248	20230615	161200	285161540	13710	13710	13710	13710	0
249	20230615	161100	285161540	13710	13710	13710	13710	0
250	20230615	161000	285161540	13710	13710	13710	13710	0
251	20230615	160900	285161540	13710	13710	13710	13710	0
252	20230615	160800	285161540	13710	13710	13710	13710	0
253	20230615	160700	285161540	13710	13710	13710	13710	0
254	20230615	160600	285161540	13710	13710	13710	13710	0
255	20230615	160500	285161540	13710	13710	13710	13710	0
256	20230615	160400	285161540	13710	13710	13710	13710	0
257	20230615	160300	285161540	13710	13710	13710	13710	0
258	20230615	160200	285161540	13710	13710	13710	13710	0
259	20230615	160100	285161540	13710	13710	13710	13710	0
260	20230615	160000	285161540	13710	13710	13710	13710	0
261	20230615	155900	285161540	13710	13710	13710	13710	0
262	20230615	155800	285161540	13710	13710	13710	13710	0
263	20230615	155700	285161540	13710	13710	13710	13710	0
264	20230615	155600	285161540	13710	13710	13710	13710	0
265	20230615	155500	285161540	13710	13710	13710	13710	0
266	20230615	155400	285161540	13710	13710	13710	13710	0
267	20230615	155300	285161540	13710	13710	13710	13710	0
268	20230615	155200	285161540	13710	13710	13710	13710	0
269	20230615	155100	285161540	13710	13710	13710	13710	0
270	20230615	155000	285161540	13710	13710	13710	13710	0
271	20230615	154900	285161540	13710	13710	13710	13710	0
272	20230615	154800	285161540	13710	13710	13710	13710	234
273	20230615	154700	285161540	13710	13710	13710	13710	0
274	20230615	154600	285161540	13710	13710	13710	13710	0
275	20230615	154500	285161540	13710	13710	13710	13710	0
276	20230615	154400	285161540	13710	13710	13710	13710	0
277	20230615	154300	285161540	13710	13710	13710	13710	0
278	20230615	154200	285161540	13710	13710	13710	13710	0
279	20230615	154100	285161540	13710	13710	13710	13710	0
280	20230615	154000	285161540	13710	13710	13710	13710	0
281	20230615	153900	285161540	13710	13710	13710	13710	0
282	20230615	153800	285161540	13710	13710	13710	13710	0
283	20230615	153700	285161540	13710	13710	13710	13710	0
284	20230615	153600	285161540	13710	13710	13710	13710	0
285	20230615	153500	285161540	13710	13710	13710	13710	0
286	20230615	153400	285161540	13710	13710	13710	13710	0
287	20230615	153300	285161540	13710	13710	13710	13710	0
288	20230615	153200	285161540	13710	13710	13710	13710	0
289	20230615	153100	285161540	13710	13710	13710	13710	0
290	20230615	153000	285161540	13710	13710	13710	13710	234
291	20230615	152900	281953400	13790	13790	13790	13790	0
292	20230615	152800	281953400	13790	13790	13790	13790	0
293	20230615	152700	281953400	13790	13790	13790	13790	0
294	20230615	152600	281953400	13790	13790	13790	13790	0
295	20230615	152500	281953400	13790	13790	13790	13790	0
296	20230615	152400	281953400	13790	13790	13790	13790	0
297	20230615	152300	281953400	13790	13790	13790	13790	0
298	20230615	152200	281953400	13790	13790	13790	13790	0
299	20230615	152100	281953400	13790	13790	13790	13790	0
300	20230615	152000	281953400	13790	13790	13790	13790	0
301	20230615	151900	281953400	13790	13790	13790	13790	17
302	20230615	151800	281718970	13790	13790	13790	13790	0
303	20230615	151700	281718970	13790	13770	13790	13770	14
304	20230615	151600	281526040	13750	13750	13750	13750	12
305	20230615	151500	281361040	13750	13750	13750	13750	12
306	20230615	151400	281196040	13750	13750	13750	13750	0
307	20230615	151300	281196040	13750	13750	13750	13750	0
308	20230615	151200	281196040	13750	13750	13750	13750	1
309	20230615	151100	281182290	13750	13750	13750	13750	0
310	20230615	151000	281182290	13750	13730	13750	13730	98
311	20230615	150900	279836240	13730	13730	13730	13730	9
312	20230615	150800	279712670	13730	13730	13730	13730	1
313	20230615	150700	279698940	13730	13730	13730	13730	0
314	20230615	150600	279698940	13730	13730	13730	13730	0
315	20230615	150500	279698940	13730	13700	13730	13690	315
316	20230615	150400	275385250	13740	13740	13740	13740	0
317	20230615	150300	275385250	13740	13740	13740	13740	0
318	20230615	150200	275385250	13740	13740	13740	13740	0
319	20230615	150100	275385250	13740	13730	13740	13730	89
320	20230615	150000	274163270	13730	13730	13730	13730	0
321	20230615	145900	274163270	13730	13730	13730	13730	1
322	20230615	145800	274149540	13700	13730	13730	13700	51
323	20230615	145700	273450680	13730	13730	13730	13730	0
324	20230615	145600	273450680	13730	13720	13730	13700	68
325	20230615	145500	272518530	13730	13730	13730	13730	100
326	20230615	145400	271145530	13730	13730	13730	13730	1
327	20230615	145300	271131800	13720	13720	13720	13720	0
328	20230615	145200	271131800	13720	13720	13720	13720	11
329	20230615	145100	270980880	13730	13730	13730	13730	10
330	20230615	145000	270843580	13730	13730	13730	13730	0
331	20230615	144900	270843580	13730	13730	13730	13730	0
332	20230615	144800	270843580	13730	13730	13730	13730	0
333	20230615	144700	270843580	13730	13730	13730	13730	0
334	20230615	144600	270843580	13730	13730	13730	13730	0
335	20230615	144500	270843580	13730	13720	13730	13700	98
336	20230615	144400	269500870	13720	13720	13720	13720	1
337	20230615	144300	269487150	13720	13700	13720	13700	201
338	20230615	144200	266733430	13720	13720	13720	13720	0
339	20230615	144100	266733430	13720	13720	13720	13720	2
340	20230615	144000	266705990	13720	13720	13720	13720	51
341	20230615	143900	266006270	13700	13700	13700	13700	10
342	20230615	143800	265869270	13700	13700	13700	13700	80
343	20230615	143700	264773270	13700	13700	13700	13700	50
344	20230615	143600	264088270	13700	13700	13700	13700	1
345	20230615	143500	264074570	13730	13730	13730	13730	0
346	20230615	143400	264074570	13730	13730	13730	13730	0
347	20230615	143300	264074570	13730	13730	13730	13730	130
348	20230615	143200	262289670	13710	13710	13710	13710	0
349	20230615	143100	262289670	13710	13710	13710	13710	0
350	20230615	143000	262289670	13710	13710	13710	13710	0
351	20230615	142900	262289670	13710	13710	13710	13710	0
352	20230615	142800	262289670	13710	13710	13710	13710	0
353	20230615	142700	262289670	13710	13710	13710	13710	0
354	20230615	142600	262289670	13710	13710	13710	13710	30
355	20230615	142500	261878370	13710	13710	13710	13710	0
356	20230615	142400	261878370	13710	13710	13710	13710	0
357	20230615	142300	261878370	13710	13720	13720	13710	188
358	20230615	142200	259299140	13730	13730	13730	13730	0
359	20230615	142100	259299140	13730	13730	13730	13730	0
360	20230615	142000	259299140	13730	13730	13730	13730	0
361	20230615	141900	259299140	13730	13730	13730	13730	0
362	20230615	141800	259299140	13730	13730	13730	13730	0
363	20230615	141700	259299140	13730	13730	13730	13730	0
364	20230615	141600	259299140	13730	13730	13730	13730	0
365	20230615	141500	259299140	13730	13730	13730	13730	160
366	20230615	141400	257102340	13730	13730	13730	13730	0
367	20230615	141300	257102340	13730	13730	13730	13730	0
368	20230615	141200	257102340	13730	13730	13730	13730	0
369	20230615	141100	257102340	13730	13730	13730	13730	0
370	20230615	141000	257102340	13730	13730	13730	13730	0
371	20230615	140900	257102340	13730	13730	13730	13730	0
372	20230615	140800	257102340	13730	13730	13730	13730	0
373	20230615	140700	257102340	13730	13730	13730	13730	0
374	20230615	140600	257102340	13730	13730	13730	13730	11
375	20230615	140500	256951310	13740	13740	13740	13740	8
376	20230615	140400	256841390	13740	13740	13740	13740	0
377	20230615	140300	256841390	13740	13740	13740	13740	0
378	20230615	140200	256841390	13740	13740	13740	13740	15
379	20230615	140100	256635290	13740	13740	13740	13740	0
380	20230615	140000	256635290	13740	13740	13740	13740	0
381	20230615	135900	256635290	13740	13740	13740	13740	0
382	20230615	135800	256635290	13740	13740	13740	13740	0
383	20230615	135700	256635290	13740	13740	13740	13740	0
384	20230615	135600	256635290	13740	13740	13740	13740	0
385	20230615	135500	256635290	13740	13740	13740	13740	0
386	20230615	135400	256635290	13740	13740	13740	13740	0
387	20230615	135300	256635290	13740	13740	13740	13740	0
388	20230615	135200	256635290	13740	13730	13740	13730	100
389	20230615	135100	255262280	13730	13730	13730	13730	0
390	20230615	135000	255262280	13730	13730	13730	13730	0
391	20230615	134900	255262280	13730	13730	13730	13730	1
392	20230615	134800	255248550	13700	13700	13700	13700	0
393	20230615	134700	255248550	13700	13700	13700	13700	4
394	20230615	134600	255193750	13730	13730	13730	13730	10
395	20230615	134500	255056450	13730	13730	13730	13730	0
396	20230615	134400	255056450	13730	13730	13730	13730	0
397	20230615	134300	255056450	13730	13730	13730	13730	0
398	20230615	134200	255056450	13730	13730	13730	13730	0
399	20230615	134100	255056450	13730	13730	13730	13730	0
400	20230615	134000	255056450	13730	13730	13730	13730	0
401	20230615	133900	255056450	13730	13730	13730	13730	0
402	20230615	133800	255056450	13730	13730	13730	13730	0
403	20230615	133700	255056450	13730	13690	13730	13690	311
404	20230615	133600	250798820	13730	13730	13730	13730	1
405	20230615	133500	250785090	13670	13670	13670	13670	0
406	20230615	133400	250785090	13670	13670	13670	13670	0
407	20230615	133300	250785090	13670	13670	13670	13670	11
408	20230615	133200	250634720	13690	13690	13690	13690	0
409	20230615	133100	250634720	13690	13690	13690	13690	92
410	20230615	133000	249375240	13720	13720	13720	13720	0
411	20230615	132900	249375240	13720	13720	13720	13720	92
412	20230615	132800	248113000	13720	13720	13720	13720	10
413	20230615	132700	247975800	13690	13710	13710	13690	385
414	20230615	132600	242698320	13740	13740	13740	13740	0
415	20230615	132500	242698320	13740	13740	13740	13740	0
416	20230615	132400	242698320	13740	13740	13740	13740	0
417	20230615	132300	242698320	13740	13740	13740	13740	0
418	20230615	132200	242698320	13740	13740	13740	13740	0
419	20230615	132100	242698320	13740	13740	13740	13740	0
420	20230615	132000	242698320	13740	13740	13740	13740	0
421	20230615	131900	242698320	13740	13740	13740	13740	0
422	20230615	131800	242698320	13740	13740	13740	13740	0
423	20230615	131700	242698320	13740	13740	13740	13740	0
424	20230615	131600	242698320	13740	13740	13740	13740	0
425	20230615	131500	242698320	13740	13740	13740	13740	0
426	20230615	131400	242698320	13740	13740	13740	13740	0
427	20230615	131300	242698320	13740	13740	13740	13740	0
428	20230615	131200	242698320	13740	13710	13740	13710	3
429	20230615	131100	242657130	13740	13740	13740	13740	0
430	20230615	131000	242657130	13740	13740	13740	13740	1
431	20230615	130900	242643390	13710	13710	13710	13710	0
432	20230615	130800	242643390	13710	13710	13710	13710	0
433	20230615	130700	242643390	13710	13710	13710	13710	0
434	20230615	130600	242643390	13710	13710	13710	13710	1
435	20230615	130500	242629680	13710	13720	13720	13710	90
436	20230615	130400	241395170	13740	13740	13740	13740	0
437	20230615	130300	241395170	13740	13740	13740	13740	0
438	20230615	130200	241395170	13740	13740	13740	13740	0
439	20230615	130100	241395170	13740	13740	13740	13740	0
440	20230615	130000	241395170	13740	13740	13740	13740	0
441	20230615	125900	241395170	13740	13730	13740	13730	7
442	20230615	125800	241299040	13730	13730	13730	13730	5
443	20230615	125700	241230390	13730	13730	13730	13730	0
444	20230615	125600	241230390	13730	13730	13730	13730	2
445	20230615	125500	241202930	13710	13710	13710	13710	30
446	20230615	125400	240791630	13730	13730	13730	13730	0
447	20230615	125300	240791630	13730	13730	13730	13730	0
448	20230615	125200	240791630	13730	13730	13730	13730	1
449	20230615	125100	240777900	13730	13730	13730	13730	0
450	20230615	125000	240777900	13730	13730	13730	13730	2
451	20230615	124900	240750440	13710	13710	13710	13710	0
452	20230615	124800	240750440	13710	13710	13710	13710	0
453	20230615	124700	240750440	13710	13720	13720	13710	300
454	20230615	124600	236636440	13730	13730	13730	13730	0
455	20230615	124500	236636440	13730	13740	13740	13730	390
456	20230615	124400	231278740	13740	13740	13740	13740	0
457	20230615	124300	231278740	13740	13740	13740	13740	0
458	20230615	124200	231278740	13740	13740	13740	13740	0
459	20230615	124100	231278740	13740	13740	13740	13740	0
460	20230615	124000	231278740	13740	13740	13740	13740	0
461	20230615	123900	231278740	13740	13740	13740	13740	0
462	20230615	123800	231278740	13740	13740	13740	13740	1
463	20230615	123700	231265000	13740	13740	13740	13740	0
464	20230615	123600	231265000	13740	13740	13740	13740	0
465	20230615	123500	231265000	13740	13740	13740	13740	0
466	20230615	123400	231265000	13740	13740	13740	13740	1
467	20230615	123300	231251260	13730	13730	13730	13730	10
468	20230615	123200	231113960	13740	13740	13740	13740	0
469	20230615	123100	231113960	13740	13740	13740	13740	0
470	20230615	123000	231113960	13740	13740	13740	13740	0
471	20230615	122900	231113960	13740	13740	13740	13740	0
472	20230615	122800	231113960	13740	13740	13740	13740	0
473	20230615	122700	231113960	13740	13740	13740	13740	0
474	20230615	122600	231113960	13740	13740	13740	13740	0
475	20230615	122500	231113960	13740	13740	13740	13740	0
476	20230615	122400	231113960	13740	13740	13740	13740	0
477	20230615	122300	231113960	13740	13740	13740	13740	1
478	20230615	122200	231100220	13710	13710	13710	13710	7
479	20230615	122100	231004250	13710	13710	13710	13710	0
480	20230615	122000	231004250	13710	13740	13740	13710	21
481	20230615	121900	230716310	13740	13740	13740	13740	100
482	20230615	121800	229342310	13750	13750	13750	13750	1
483	20230615	121700	229328560	13660	13700	13700	13660	400
484	20230615	121600	223859090	13750	13750	13750	13750	0
485	20230615	121500	223859090	13750	13750	13750	13750	0
486	20230615	121400	223859090	13750	13750	13750	13750	0
487	20230615	121300	223859090	13750	13750	13750	13750	0
488	20230615	121200	223859090	13750	13750	13750	13750	0
489	20230615	121100	223859090	13750	13750	13750	13750	100
490	20230615	121000	222484090	13750	13750	13750	13750	1
491	20230615	120900	222470340	13750	13750	13750	13750	0
492	20230615	120800	222470340	13750	13750	13750	13750	0
493	20230615	120700	222470340	13750	13750	13750	13750	0
494	20230615	120600	222470340	13750	13750	13750	13750	0
495	20230615	120500	222470340	13750	13750	13750	13750	0
496	20230615	120400	222470340	13750	13750	13750	13750	10
497	20230615	120300	222332840	13740	13730	13740	13730	110
498	20230615	120200	220821830	13750	13750	13750	13750	0
499	20230615	120100	220821830	13750	13680	13750	13680	55
500	20230615	120000	220069360	13710	13710	13710	13710	1
501	20230615	115900	220055650	13680	13680	13680	13680	0
502	20230615	115800	220055650	13680	13680	13680	13680	0
503	20230615	115700	220055650	13680	13680	13680	13680	0
504	20230615	115600	220055650	13680	13680	13680	13680	0
505	20230615	115500	220055650	13680	13680	13680	13680	1
506	20230615	115400	220041970	13680	13680	13680	13680	0
507	20230615	115300	220041970	13680	13680	13680	13680	0
508	20230615	115200	220041970	13680	13680	13680	13680	0
509	20230615	115100	220041970	13680	13670	13680	13670	155
510	20230615	115000	217923080	13670	13670	13670	13670	0
511	20230615	114900	217923080	13670	13670	13670	13670	0
512	20230615	114800	217923080	13670	13670	13670	13670	0
513	20230615	114700	217923080	13670	13670	13670	13670	0
514	20230615	114600	217923080	13670	13670	13670	13670	10
515	20230615	114500	217786380	13670	13670	13670	13670	20
516	20230615	114400	217512980	13640	13640	13640	13640	0
517	20230615	114300	217512980	13640	13640	13640	13640	0
518	20230615	114200	217512980	13640	13650	13650	13640	281
519	20230615	114100	213679900	13650	13650	13650	13650	0
520	20230615	114000	213679900	13650	13650	13650	13650	30
521	20230615	113900	213270400	13650	13650	13650	13650	0
522	20230615	113800	213270400	13650	13650	13650	13650	27
523	20230615	113700	212901850	13650	13650	13650	13650	0
524	20230615	113600	212901850	13650	13650	13650	13650	100
525	20230615	113500	211536850	13650	13650	13650	13650	1
526	20230615	113400	211523200	13650	13650	13650	13650	100
527	20230615	113300	210158200	13670	13670	13670	13670	0
528	20230615	113200	210158200	13670	13670	13670	13670	10
529	20230615	113100	210021500	13670	13670	13670	13670	0
530	20230615	113000	210021500	13670	13670	13670	13670	0
531	20230615	112900	210021500	13670	13670	13670	13670	0
532	20230615	112800	210021500	13670	13670	13670	13670	2
533	20230615	112700	209994160	13670	13670	13670	13670	8
534	20230615	112600	209884800	13670	13670	13670	13670	0
535	20230615	112500	209884800	13670	13650	13670	13650	60
536	20230615	112400	209064800	13650	13650	13650	13650	70
537	20230615	112300	208109300	13640	13640	13640	13640	0
538	20230615	112200	208109300	13640	13640	13640	13640	0
539	20230615	112100	208109300	13640	13640	13640	13640	0
540	20230615	112000	208109300	13640	13650	13650	13640	11
541	20230615	111900	207959160	13650	13650	13650	13650	11
542	20230615	111800	207809010	13650	13650	13650	13650	0
543	20230615	111700	207809010	13650	13650	13650	13650	157
544	20230615	111600	205665960	13660	13670	13670	13660	76
545	20230615	111500	204627660	13670	13670	13670	13670	10
546	20230615	111400	204490960	13670	13680	13680	13670	14
547	20230615	111300	204299540	13670	13670	13670	13670	33
548	20230615	111200	203848430	13680	13690	13690	13680	43
549	20230615	111100	203260180	13680	13680	13680	13680	0
550	20230615	111000	203260180	13680	13680	13680	13680	0
551	20230615	110900	203260180	13680	13660	13680	13660	137
552	20230615	110800	201386900	13660	13660	13660	13660	0
553	20230615	110700	201386900	13660	13680	13680	13660	173
554	20230615	110600	199022060	13690	13700	13700	13690	58
555	20230615	110500	198227780	13760	13760	13760	13760	0
556	20230615	110400	198227780	13760	13760	13760	13760	0
557	20230615	110300	198227780	13760	13760	13760	13760	0
558	20230615	110200	198227780	13760	13690	13760	13690	40
559	20230615	110100	197678780	13690	13700	13700	13690	595
560	20230615	110000	189528500	13760	13760	13760	13760	30
561	20230615	105900	189115700	13700	13700	13700	13700	17
562	20230615	105800	188882800	13700	13700	13700	13700	0
563	20230615	105700	188882800	13700	13720	13720	13700	1447
564	20230615	105600	169042450	13720	13720	13720	13720	0
565	20230615	105500	169042450	13720	13720	13720	13720	212
566	20230615	105400	166133810	13720	13730	13730	13720	299
567	20230615	105300	162031240	13730	13730	13730	13730	10
568	20230615	105200	161893940	13720	13720	13720	13720	200
569	20230615	105100	159149940	13730	13730	13730	13730	0
570	20230615	105000	159149940	13730	13730	13730	13730	514
571	20230615	104900	152092720	13740	13760	13760	13740	935
572	20230615	104800	139237110	13750	13750	13750	13750	0
573	20230615	104700	139237110	13750	13750	13750	13750	0
574	20230615	104600	139237110	13750	13750	13750	13750	0
575	20230615	104500	139237110	13750	13760	13760	13750	230
576	20230615	104400	136074050	13760	13760	13760	13760	0
577	20230615	104300	136074050	13760	13800	13800	13760	9
578	20230615	104200	135949890	13780	13780	13780	13780	100
579	20230615	104100	134571890	13750	13750	13750	13750	0
580	20230615	104000	134571890	13750	13750	13750	13750	0
581	20230615	103900	134571890	13750	13750	13750	13750	0
582	20230615	103800	134571890	13750	13750	13750	13750	0
583	20230615	103700	134571890	13750	13750	13750	13750	0
584	20230615	103600	134571890	13750	13750	13750	13750	0
585	20230615	103500	134571890	13750	13750	13750	13750	0
586	20230615	103400	134571890	13750	13760	13760	13750	550
587	20230615	103300	127006700	13770	13770	13770	13770	2
588	20230615	103200	126979160	13770	13790	13790	13770	76
589	20230615	103100	125932020	13780	13780	13780	13780	0
590	20230615	103000	125932020	13780	13780	13780	13780	0
591	20230615	102900	125932020	13780	13780	13780	13780	0
592	20230615	102800	125932020	13780	13780	13780	13780	91
593	20230615	102700	124678040	13780	13780	13780	13780	50
594	20230615	102600	123989040	13780	13780	13780	13780	0
595	20230615	102500	123989040	13780	13780	13780	13780	98
596	20230615	102400	122638600	13780	13780	13780	13780	50
597	20230615	102300	121949600	13780	13790	13790	13780	25
598	20230615	102200	121604860	13780	13780	13780	13780	0
599	20230615	102100	121604860	13780	13780	13780	13780	0
600	20230615	102000	121604860	13780	13800	13800	13780	353
601	20230615	101900	116737640	13800	13800	13800	13800	0
602	20230615	101800	116737640	13800	13820	13820	13800	296
603	20230615	101700	112650790	13830	13830	13830	13830	1
604	20230615	101600	112636960	13830	13830	13830	13830	0
605	20230615	101500	112636960	13830	13830	13830	13830	0
606	20230615	101400	112636960	13830	13830	13830	13830	0
607	20230615	101300	112636960	13830	13830	13830	13830	0
608	20230615	101200	112636960	13830	13860	13860	13830	52
609	20230615	101100	111917770	13860	13860	13860	13860	2
610	20230615	101000	111890050	13820	13820	13820	13820	0
611	20230615	100900	111890050	13820	13830	13830	13820	300
612	20230615	100800	107743970	13860	13860	13860	13860	2
613	20230615	100700	107716250	13830	13830	13830	13830	3
614	20230615	100600	107674760	13820	13820	13820	13820	0
615	20230615	100500	107674760	13820	13820	13820	13820	0
616	20230615	100400	107674760	13820	13840	13840	13820	80
617	20230615	100300	106567860	13820	13830	13840	13820	351
618	20230615	100200	101712040	13820	13820	13820	13820	22
619	20230615	100100	101408000	13820	13840	13840	13820	4
620	20230615	100000	101352660	13820	13820	13820	13820	0
621	20230615	095900	101352660	13820	13820	13820	13820	0
622	20230615	095800	101352660	13820	13820	13820	13820	0
623	20230615	095700	101352660	13820	13820	13820	13820	293
624	20230615	095600	97303400	13840	13840	13840	13840	31
625	20230615	095500	96874360	13840	13840	13840	13840	38
626	20230615	095400	96348440	13840	13840	13840	13840	0
627	20230615	095300	96348440	13840	13840	13840	13840	1
628	20230615	095200	96334600	13840	13840	13840	13840	0
629	20230615	095100	96334600	13840	13880	13880	13840	344
630	20230615	095000	91566040	13840	13840	13840	13840	68
631	20230615	094900	90624920	13840	13840	13840	13840	0
632	20230615	094800	90624920	13840	13840	13840	13840	3
633	20230615	094700	90583400	13840	13840	13840	13840	0
634	20230615	094600	90583400	13840	13840	13840	13840	0
635	20230615	094500	90583400	13840	13840	13840	13840	0
636	20230615	094400	90583400	13840	13840	13840	13840	0
637	20230615	094300	90583400	13840	13840	13840	13840	140
638	20230615	094200	88645800	13840	13840	13840	13840	0
639	20230615	094100	88645800	13840	13840	13840	13840	0
640	20230615	094000	88645800	13840	13840	13840	13840	0
641	20230615	093900	88645800	13840	13850	13850	13840	160
642	20230615	093800	86430640	13840	13840	13840	13840	0
643	20230615	093700	86430640	13840	13840	13840	13840	0
644	20230615	093600	86430640	13840	13900	13900	13840	10
645	20230615	093500	86291760	13910	13910	13910	13910	0
646	20230615	093400	86291760	13910	13910	13910	13910	0
647	20230615	093300	86291760	13910	13910	13910	13910	0
648	20230615	093200	86291760	13910	13910	13910	13910	0
649	20230615	093100	86291760	13910	13910	13910	13910	5
650	20230615	093000	86222210	13910	13910	13910	13910	2
651	20230615	092900	86194390	13910	13910	13910	13910	0
652	20230615	092800	86194390	13910	13910	13910	13910	0
653	20230615	092700	86194390	13910	13910	13910	13910	0
654	20230615	092600	86194390	13910	13900	13920	13900	305
655	20230615	092500	81952460	13890	13860	13890	13860	1130
656	20230615	092400	66287570	13880	13880	13880	13880	2
657	20230615	092300	66259810	13900	13900	13900	13740	354
658	20230615	092200	61366270	13900	13900	13900	13900	230
659	20230615	092100	58169270	13900	13900	13900	13900	10
660	20230615	092000	58030270	13930	13930	13930	13930	250
661	20230615	091900	54547770	13940	13940	13940	13940	3
662	20230615	091800	54505950	13940	13940	13940	13940	0
663	20230615	091700	54505950	13940	13940	13940	13940	5
664	20230615	091600	54436250	13940	13940	13940	13940	92
665	20230615	091500	53153770	13940	13940	13940	13940	5
666	20230615	091400	53084070	13950	13950	13950	13950	0
667	20230615	091300	53084070	13950	13950	13950	13950	3
668	20230615	091200	53042220	13950	13950	13950	13950	20
669	20230615	091100	52763220	13970	13970	13970	13970	0
670	20230615	091000	52763220	13970	13970	13970	13970	0
671	20230615	090900	52763220	13970	13800	13970	13800	2830
672	20230615	090800	13640470	13810	13810	13810	13810	0
673	20230615	090700	13640470	13810	13810	13810	13810	0
674	20230615	090600	13640470	13810	13810	13810	13810	362
675	20230615	090500	8641250	13810	13810	13810	13810	428
676	20230615	090400	2730570	13810	13810	13810	13810	89
677	20230615	090300	1501480	13720	13720	13840	13720	34
678	20230615	090200	1034400	13840	13840	13840	13840	0
679	20230615	090100	1034400	13840	13840	13840	13840	0
680	20230615	090000	1034400	13840	13710	13840	13710	75