KissMeData/089850/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190900	550895920	12930	12930	12930	12930	200
3	20230612	190800	550895920	12930	12930	12930	12930	0
4	20230612	190700	550895920	12930	12930	12930	12930	0
5	20230612	190600	550895920	12930	12930	12930	12930	0
6	20230612	190500	550895920	12930	12930	12930	12930	0
7	20230612	190400	550895920	12930	12930	12930	12930	0
8	20230612	190300	550895920	12930	12930	12930	12930	0
9	20230612	190200	550895920	12930	12930	12930	12930	0
10	20230612	190100	550895920	12930	12930	12930	12930	0
11	20230612	190000	550895920	12930	12930	12930	12930	0
12	20230612	185900	550895920	12930	12930	12930	12930	0
13	20230612	185800	550895920	12930	12930	12930	12930	0
14	20230612	185700	550895920	12930	12930	12930	12930	0
15	20230612	185600	550895920	12930	12930	12930	12930	0
16	20230612	185500	550895920	12930	12930	12930	12930	0
17	20230612	185400	550895920	12930	12930	12930	12930	0
18	20230612	185300	550895920	12930	12930	12930	12930	0
19	20230612	185200	550895920	12930	12930	12930	12930	0
20	20230612	185100	550895920	12930	12930	12930	12930	0
21	20230612	185000	550895920	12930	12930	12930	12930	0
22	20230612	184900	550895920	12930	12930	12930	12930	0
23	20230612	184800	550895920	12930	12930	12930	12930	0
24	20230612	184700	550895920	12930	12930	12930	12930	0
25	20230612	184600	550895920	12930	12930	12930	12930	0
26	20230612	184500	550895920	12930	12930	12930	12930	0
27	20230612	184400	550895920	12930	12930	12930	12930	0
28	20230612	184300	550895920	12930	12930	12930	12930	0
29	20230612	184200	550895920	12930	12930	12930	12930	0
30	20230612	184100	550895920	12930	12930	12930	12930	0
31	20230612	184000	550895920	12930	12930	12930	12930	0
32	20230612	183900	550895920	12930	12930	12930	12930	200
33	20230612	183800	550895920	12930	12930	12930	12930	0
34	20230612	183700	550895920	12930	12930	12930	12930	0
35	20230612	183600	550895920	12930	12930	12930	12930	0
36	20230612	183500	550895920	12930	12930	12930	12930	0
37	20230612	183400	550895920	12930	12930	12930	12930	0
38	20230612	183300	550895920	12930	12930	12930	12930	0
39	20230612	183200	550895920	12930	12930	12930	12930	0
40	20230612	183100	550895920	12930	12930	12930	12930	0
41	20230612	183000	550895920	12930	12930	12930	12930	0
42	20230612	182900	550895920	12930	12930	12930	12930	0
43	20230612	182800	550895920	12930	12930	12930	12930	0
44	20230612	182700	550895920	12930	12930	12930	12930	0
45	20230612	182600	550895920	12930	12930	12930	12930	0
46	20230612	182500	550895920	12930	12930	12930	12930	0
47	20230612	182400	550895920	12930	12930	12930	12930	0
48	20230612	182300	550895920	12930	12930	12930	12930	0
49	20230612	182200	550895920	12930	12930	12930	12930	0
50	20230612	182100	550895920	12930	12930	12930	12930	0
51	20230612	182000	550895920	12930	12930	12930	12930	0
52	20230612	181900	550895920	12930	12930	12930	12930	0
53	20230612	181800	550895920	12930	12930	12930	12930	0
54	20230612	181700	550895920	12930	12930	12930	12930	0
55	20230612	181600	550895920	12930	12930	12930	12930	0
56	20230612	181500	550895920	12930	12930	12930	12930	0
57	20230612	181400	550895920	12930	12930	12930	12930	0
58	20230612	181300	550895920	12930	12930	12930	12930	0
59	20230612	181200	550895920	12930	12930	12930	12930	0
60	20230612	181100	550895920	12930	12930	12930	12930	0
61	20230612	181000	550895920	12930	12930	12930	12930	0
62	20230612	180900	550895920	12930	12930	12930	12930	200
63	20230612	180800	550895920	12930	12930	12930	12930	0
64	20230612	180700	550895920	12930	12930	12930	12930	0
65	20230612	180600	550895920	12930	12930	12930	12930	0
66	20230612	180500	550895920	12930	12930	12930	12930	0
67	20230612	180400	550895920	12930	12930	12930	12930	0
68	20230612	180300	550895920	12930	12930	12930	12930	0
69	20230612	180200	550895920	12930	12930	12930	12930	0
70	20230612	180100	550895920	12930	12930	12930	12930	0
71	20230612	180000	550895920	12930	12930	12930	12930	0
72	20230612	175900	550895920	12930	12930	12930	12930	0
73	20230612	175800	550895920	12930	12930	12930	12930	0
74	20230612	175700	550895920	12930	12930	12930	12930	0
75	20230612	175600	550895920	12930	12930	12930	12930	0
76	20230612	175500	550895920	12930	12930	12930	12930	0
77	20230612	175400	550895920	12930	12930	12930	12930	0
78	20230612	175300	550895920	12930	12930	12930	12930	0
79	20230612	175200	550895920	12930	12930	12930	12930	0
80	20230612	175100	550895920	12930	12930	12930	12930	0
81	20230612	175000	550895920	12930	12930	12930	12930	0
82	20230612	174900	550895920	12930	12930	12930	12930	0
83	20230612	174800	550895920	12930	12930	12930	12930	0
84	20230612	174700	550895920	12930	12930	12930	12930	0
85	20230612	174600	550895920	12930	12930	12930	12930	0
86	20230612	174500	550895920	12930	12930	12930	12930	0
87	20230612	174400	550895920	12930	12930	12930	12930	0
88	20230612	174300	550895920	12930	12930	12930	12930	0
89	20230612	174200	550895920	12930	12930	12930	12930	0
90	20230612	174100	550895920	12930	12930	12930	12930	0
91	20230612	174000	550895920	12930	12930	12930	12930	0
92	20230612	173900	550895920	12930	12930	12930	12930	200
93	20230612	173800	550895920	12930	12930	12930	12930	0
94	20230612	173700	550895920	12930	12930	12930	12930	0
95	20230612	173600	550895920	12930	12930	12930	12930	0
96	20230612	173500	550895920	12930	12930	12930	12930	0
97	20230612	173400	550895920	12930	12930	12930	12930	0
98	20230612	173300	550895920	12930	12930	12930	12930	0
99	20230612	173200	550895920	12930	12930	12930	12930	0
100	20230612	173100	550895920	12930	12930	12930	12930	0
101	20230612	173000	550895920	12930	12930	12930	12930	0
102	20230612	172900	550895920	12930	12930	12930	12930	0
103	20230612	172800	550895920	12930	12930	12930	12930	0
104	20230612	172700	550895920	12930	12930	12930	12930	0
105	20230612	172600	550895920	12930	12930	12930	12930	0
106	20230612	172500	550895920	12930	12930	12930	12930	0
107	20230612	172400	550895920	12930	12930	12930	12930	0
108	20230612	172300	550895920	12930	12930	12930	12930	0
109	20230612	172200	550895920	12930	12930	12930	12930	0
110	20230612	172100	550895920	12930	12930	12930	12930	0
111	20230612	172000	550895920	12930	12930	12930	12930	0
112	20230612	171900	550895920	12930	12930	12930	12930	0
113	20230612	171800	550895920	12930	12930	12930	12930	0
114	20230612	171700	550895920	12930	12930	12930	12930	0
115	20230612	171600	550895920	12930	12930	12930	12930	0
116	20230612	171500	550895920	12930	12930	12930	12930	0
117	20230612	171400	550895920	12930	12930	12930	12930	0
118	20230612	171300	550895920	12930	12930	12930	12930	0
119	20230612	171200	550895920	12930	12930	12930	12930	0
120	20230612	171100	550895920	12930	12930	12930	12930	0
121	20230612	171000	550895920	12930	12930	12930	12930	0
122	20230612	170900	550895920	12930	12930	12930	12930	200
123	20230612	170800	550895920	12930	12930	12930	12930	0
124	20230612	170700	550895920	12930	12930	12930	12930	0
125	20230612	170600	550895920	12930	12930	12930	12930	0
126	20230612	170500	550895920	12930	12930	12930	12930	0
127	20230612	170400	550895920	12930	12930	12930	12930	0
128	20230612	170300	550895920	12930	12930	12930	12930	0
129	20230612	170200	550895920	12930	12930	12930	12930	0
130	20230612	170100	550895920	12930	12930	12930	12930	0
131	20230612	170000	550895920	12930	12930	12930	12930	0
132	20230612	165900	550895920	12930	12930	12930	12930	0
133	20230612	165800	550895920	12930	12930	12930	12930	0
134	20230612	165700	550895920	12930	12930	12930	12930	0
135	20230612	165600	550895920	12930	12930	12930	12930	0
136	20230612	165500	550895920	12930	12930	12930	12930	0
137	20230612	165400	550895920	12930	12930	12930	12930	0
138	20230612	165300	550895920	12930	12930	12930	12930	0
139	20230612	165200	550895920	12930	12930	12930	12930	0
140	20230612	165100	550895920	12930	12930	12930	12930	0
141	20230612	165000	550895920	12930	12930	12930	12930	0
142	20230612	164900	550895920	12930	12930	12930	12930	0
143	20230612	164800	550895920	12930	12930	12930	12930	0
144	20230612	164700	550895920	12930	12930	12930	12930	0
145	20230612	164600	550895920	12930	12930	12930	12930	0
146	20230612	164500	550895920	12930	12930	12930	12930	0
147	20230612	164400	550895920	12930	12930	12930	12930	0
148	20230612	164300	550895920	12930	12930	12930	12930	0
149	20230612	164200	550895920	12930	12930	12930	12930	0
150	20230612	164100	550895920	12930	12930	12930	12930	0
151	20230612	164000	550895920	12930	12930	12930	12930	0
152	20230612	163900	550895920	12930	12930	12930	12930	200
153	20230612	163800	550895920	12930	12930	12930	12930	0
154	20230612	163700	550895920	12930	12930	12930	12930	0
155	20230612	163600	550895920	12930	12930	12930	12930	0
156	20230612	163500	550895920	12930	12930	12930	12930	0
157	20230612	163400	550895920	12930	12930	12930	12930	0
158	20230612	163300	550895920	12930	12930	12930	12930	0
159	20230612	163200	550895920	12930	12930	12930	12930	0
160	20230612	163100	550895920	12930	12930	12930	12930	0
161	20230612	163000	550895920	12930	12930	12930	12930	0
162	20230612	162900	550895920	12930	12930	12930	12930	0
163	20230612	162800	550895920	12930	12930	12930	12930	0
164	20230612	162700	550895920	12930	12930	12930	12930	0
165	20230612	162600	550895920	12930	12930	12930	12930	0
166	20230612	162500	550895920	12930	12930	12930	12930	0
167	20230612	162400	550895920	12930	12930	12930	12930	0
168	20230612	162300	550895920	12930	12930	12930	12930	0
169	20230612	162200	550895920	12930	12930	12930	12930	0
170	20230612	162100	550895920	12930	12930	12930	12930	0
171	20230612	162000	550895920	12930	12930	12930	12930	0
172	20230612	161900	550895920	12930	12930	12930	12930	0
173	20230612	161800	550895920	12930	12930	12930	12930	0
174	20230612	161700	550895920	12930	12930	12930	12930	0
175	20230612	161600	550895920	12930	12930	12930	12930	0
176	20230612	161500	550895920	12930	12930	12930	12930	0
177	20230612	161400	550895920	12930	12930	12930	12930	0
178	20230612	161300	550895920	12930	12930	12930	12930	0
179	20230612	161200	550895920	12930	12930	12930	12930	0
180	20230612	161100	550895920	12930	12930	12930	12930	0
181	20230612	161000	550895920	12930	12930	12930	12930	0
182	20230612	160900	550895920	12930	12930	12930	12930	200
183	20230612	160800	550895920	12930	12930	12930	12930	0
184	20230612	160700	550895920	12930	12930	12930	12930	0
185	20230612	160600	550895920	12930	12930	12930	12930	0
186	20230612	160500	550895920	12930	12930	12930	12930	0
187	20230612	160400	550895920	12930	12930	12930	12930	0
188	20230612	160300	550895920	12930	12930	12930	12930	0
189	20230612	160200	550895920	12930	12930	12930	12930	0
190	20230612	160100	550895920	12930	12930	12930	12930	0
191	20230612	160000	550895920	12930	12930	12930	12930	0
192	20230612	155900	550895920	12930	12930	12930	12930	0
193	20230612	155800	550895920	12930	12930	12930	12930	0
194	20230612	155700	550895920	12930	12930	12930	12930	0
195	20230612	155600	550895920	12930	12930	12930	12930	0
196	20230612	155500	550895920	12930	12930	12930	12930	0
197	20230612	155400	550895920	12930	12930	12930	12930	0
198	20230612	155300	550895920	12930	12930	12930	12930	0
199	20230612	155200	550895920	12930	12930	12930	12930	0
200	20230612	155100	550895920	12930	12930	12930	12930	0
201	20230612	155000	550895920	12930	12930	12930	12930	0
202	20230612	154900	550895920	12930	12930	12930	12930	0
203	20230612	154800	550895920	12930	12930	12930	12930	0
204	20230612	154700	550895920	12930	12930	12930	12930	0
205	20230612	154600	550895920	12930	12930	12930	12930	0
206	20230612	154500	550895920	12930	12930	12930	12930	0
207	20230612	154400	550895920	12930	12930	12930	12930	0
208	20230612	154300	550895920	12930	12930	12930	12930	0
209	20230612	154200	550895920	12930	12930	12930	12930	0
210	20230612	154100	550895920	12930	12930	12930	12930	0
211	20230612	154000	550895920	12930	12930	12930	12930	0
212	20230612	153900	550895920	12930	12930	12930	12930	200
213	20230612	153800	550895920	12930	12930	12930	12930	0
214	20230612	153700	550895920	12930	12930	12930	12930	0
215	20230612	153600	550895920	12930	12930	12930	12930	0
216	20230612	153500	550895920	12930	12930	12930	12930	0
217	20230612	153400	550895920	12930	12930	12930	12930	0
218	20230612	153300	550895920	12930	12930	12930	12930	0
219	20230612	153200	550895920	12930	12930	12930	12930	0
220	20230612	153100	550895920	12930	12930	12930	12930	0
221	20230612	153000	550895920	12930	12930	12930	12930	200
222	20230612	152900	548309920	12980	12980	12980	12980	0
223	20230612	152800	548309920	12980	12980	12980	12980	0
224	20230612	152700	548309920	12980	12980	12980	12980	0
225	20230612	152600	548309920	12980	12980	12980	12980	0
226	20230612	152500	548309920	12980	12980	12980	12980	0
227	20230612	152400	548309920	12980	12980	12980	12980	0
228	20230612	152300	548309920	12980	12980	12980	12980	0
229	20230612	152200	548309920	12980	12980	12980	12980	0
230	20230612	152100	548309920	12980	12980	12980	12980	0
231	20230612	152000	548309920	12980	12980	12980	12980	0
232	20230612	151900	548309920	12980	12980	12980	12980	0
233	20230612	151800	548309920	12980	12980	12980	12980	38
234	20230612	151700	547816680	12990	12970	12990	12970	210
235	20230612	151600	545092930	12990	12990	12990	12990	0
236	20230612	151500	545092930	12990	12990	12990	12990	1
237	20230612	151400	545079940	13000	13000	13000	13000	0
238	20230612	151300	545079940	13000	13000	13000	13000	0
239	20230612	151200	545079940	13000	12930	13000	12930	983
240	20230612	151100	532315860	12910	12910	12910	12910	486
241	20230612	151000	526041600	12910	12910	12910	12910	2
242	20230612	150900	526015780	12910	12910	12910	12910	0
243	20230612	150800	526015780	12910	12910	12910	12910	0
244	20230612	150700	526015780	12910	12910	12910	12910	20
245	20230612	150600	525757580	12910	12910	12910	12910	0
246	20230612	150500	525757580	12910	12910	12910	12910	0
247	20230612	150400	525757580	12910	12910	12910	12910	30
248	20230612	150300	525370280	12930	12920	12930	12920	7
249	20230612	150200	525279780	12920	12910	12920	12910	34
250	20230612	150100	524840800	12910	12910	12910	12910	864
251	20230612	150000	513686560	12910	12910	12910	12910	0
252	20230612	145900	513686560	12910	12910	12910	12910	0
253	20230612	145800	513686560	12910	12910	12910	12910	0
254	20230612	145700	513686560	12910	12910	12910	12910	0
255	20230612	145600	513686560	12910	12910	12910	12910	1
256	20230612	145500	513673650	12790	12790	12790	12790	0
257	20230612	145400	513673650	12790	12790	12790	12790	0
258	20230612	145300	513673650	12790	12790	12790	12790	0
259	20230612	145200	513673650	12790	12790	12790	12790	0
260	20230612	145100	513673650	12790	12870	12870	12790	1500
261	20230612	145000	494448490	12870	12870	12870	12870	9
262	20230612	144900	494332660	12840	12890	12890	12840	500
263	20230612	144800	487903520	12900	12900	12900	12900	150
264	20230612	144700	485968520	12920	12920	12920	12920	1
265	20230612	144600	485955600	12920	12960	12960	12920	799
266	20230612	144500	475628140	12960	12960	12960	12960	1
267	20230612	144400	475615180	12960	12960	12960	12960	0
268	20230612	144300	475615180	12960	12960	12960	12960	0
269	20230612	144200	475615180	12960	12960	12960	12960	0
270	20230612	144100	475615180	12960	12970	12970	12960	394
271	20230612	144000	470505240	12960	12960	12960	12960	0
272	20230612	143900	470505240	12960	12960	12960	12960	1
273	20230612	143800	470492280	12960	12960	12960	12960	0
274	20230612	143700	470492280	12960	12960	12960	12960	0
275	20230612	143600	470492280	12960	12960	12960	12960	50
276	20230612	143500	469844280	12950	12950	12950	12950	0
277	20230612	143400	469844280	12950	12950	12950	12950	0
278	20230612	143300	469844280	12950	12950	12950	12950	0
279	20230612	143200	469844280	12950	12950	12950	12950	339
280	20230612	143100	465454230	12950	12950	12950	12950	0
281	20230612	143000	465454230	12950	12950	12960	12950	235
282	20230612	142900	462410730	12900	12910	12910	12900	800
283	20230612	142800	452089810	12900	12940	12940	12900	400
284	20230612	142700	446927870	12950	12950	12950	12950	0
285	20230612	142600	446927870	12950	12940	12950	12940	412
286	20230612	142500	441596100	12940	12940	12940	12940	37
287	20230612	142400	441117320	12940	12940	12940	12940	0
288	20230612	142300	441117320	12940	12940	12940	12940	0
289	20230612	142200	441117320	12940	12940	12940	12940	0
290	20230612	142100	441117320	12940	12940	12940	12940	0
291	20230612	142000	441117320	12940	12940	12940	12940	0
292	20230612	141900	441117320	12940	12940	12940	12940	8
293	20230612	141800	441013800	12940	12940	12940	12940	20
294	20230612	141700	440755000	12950	12950	12950	12950	1
295	20230612	141600	440742050	12940	12940	12940	12940	0
296	20230612	141500	440742050	12940	12940	12940	12940	94
297	20230612	141400	439525690	12970	12970	12970	12970	1
298	20230612	141300	439512720	12970	12970	12970	12970	0
299	20230612	141200	439512720	12970	12970	12970	12970	0
300	20230612	141100	439512720	12970	12970	12970	12970	0
301	20230612	141000	439512720	12970	12970	12970	12970	0
302	20230612	140900	439512720	12970	13000	13000	12970	520
303	20230612	140800	432768130	12980	12970	12980	12970	368
304	20230612	140700	427992590	12970	12970	12970	12970	90
305	20230612	140600	426825290	12970	12970	12970	12970	1
306	20230612	140500	426812320	12950	12950	12950	12950	0
307	20230612	140400	426812320	12950	12950	12950	12950	0
308	20230612	140300	426812320	12950	12950	12950	12950	0
309	20230612	140200	426812320	12950	12970	12970	12950	206
310	20230612	140100	424140620	12950	12950	12950	12950	300
311	20230612	140000	420255620	12950	12950	12950	12950	0
312	20230612	135900	420255620	12950	12950	12950	12950	10
313	20230612	135800	420126120	12950	12950	12950	12950	22
314	20230612	135700	419841220	12950	12990	12990	12950	642
315	20230612	135600	411517640	13000	13000	13000	13000	0
316	20230612	135500	411517640	13000	13010	13010	13000	93
317	20230612	135400	410308440	13000	12940	13010	12940	4323
318	20230612	135300	354159430	12900	12900	12900	12900	0
319	20230612	135200	354159430	12900	12900	12900	12900	0
320	20230612	135100	354159430	12900	12900	12900	12900	0
321	20230612	135000	354159430	12900	12900	12900	12900	0
322	20230612	134900	354159430	12900	12900	12900	12900	10
323	20230612	134800	354030430	12940	12940	12940	12940	0
324	20230612	134700	354030430	12940	12940	12940	12940	0
325	20230612	134600	354030430	12940	12940	12940	12940	0
326	20230612	134500	354030430	12940	12940	12940	12940	20
327	20230612	134400	353771630	12940	12940	12940	12940	460
328	20230612	134300	347819230	12940	12940	12940	12940	0
329	20230612	134200	347819230	12940	12940	12940	12940	0
330	20230612	134100	347819230	12940	12900	12940	12900	15
331	20230612	134000	347625170	12900	12900	12900	12900	0
332	20230612	133900	347625170	12900	12900	12900	12900	0
333	20230612	133800	347625170	12900	12900	12900	12900	0
334	20230612	133700	347625170	12900	12900	12900	12900	0
335	20230612	133600	347625170	12900	12900	12900	12900	49
336	20230612	133500	346993070	12940	12940	12940	12940	0
337	20230612	133400	346993070	12940	12940	12940	12940	0
338	20230612	133300	346993070	12940	12940	12940	12940	1
339	20230612	133200	346980130	12940	12890	12940	12890	201
340	20230612	133100	344381690	12880	12880	12880	12880	0
341	20230612	133000	344381690	12880	12880	12880	12880	0
342	20230612	132900	344381690	12880	12880	12880	12880	0
343	20230612	132800	344381690	12880	12880	12880	12880	0
344	20230612	132700	344381690	12880	12880	12880	12880	0
345	20230612	132600	344381690	12880	12880	12880	12880	20
346	20230612	132500	344124090	12870	12870	12870	12870	363
347	20230612	132400	339452280	12850	12850	12850	12850	0
348	20230612	132300	339452280	12850	12850	12850	12850	0
349	20230612	132200	339452280	12850	12850	12850	12850	0
350	20230612	132100	339452280	12850	12850	12850	12850	0
351	20230612	132000	339452280	12850	12850	12850	12850	0
352	20230612	131900	339452280	12850	12850	12850	12850	0
353	20230612	131800	339452280	12850	12850	12850	12850	0
354	20230612	131700	339452280	12850	12850	12850	12850	0
355	20230612	131600	339452280	12850	12850	12850	12850	0
356	20230612	131500	339452280	12850	12850	12850	12850	0
357	20230612	131400	339452280	12850	12850	12850	12850	0
358	20230612	131300	339452280	12850	12850	12850	12850	0
359	20230612	131200	339452280	12850	12850	12850	12850	0
360	20230612	131100	339452280	12850	12850	12850	12850	0
361	20230612	131000	339452280	12850	12850	12850	12850	0
362	20230612	130900	339452280	12850	12860	12860	12850	20
363	20230612	130800	339195190	12850	12850	12850	12850	0
364	20230612	130700	339195190	12850	12900	12900	12850	300
365	20230612	130600	335334100	12930	12930	12930	12930	176
366	20230612	130500	333058420	12920	12890	12920	12890	2604
367	20230612	130400	299427580	12850	12850	12850	12850	50
368	20230612	130300	298785080	12840	12840	12840	12840	0
369	20230612	130200	298785080	12840	12840	12840	12840	0
370	20230612	130100	298785080	12840	12840	12840	12840	50
371	20230612	130000	298143080	12890	12890	12890	12890	1
372	20230612	125900	298130190	12840	12840	12840	12840	6
373	20230612	125800	298053150	12840	12840	12840	12840	0
374	20230612	125700	298053150	12840	12840	12840	12840	0
375	20230612	125600	298053150	12840	12840	12840	12840	0
376	20230612	125500	298053150	12840	12840	12840	12840	0
377	20230612	125400	298053150	12840	12840	12840	12840	109
378	20230612	125300	296653590	12840	12840	12840	12840	0
379	20230612	125200	296653590	12840	12840	12840	12840	4
380	20230612	125100	296602230	12840	12840	12840	12840	3
381	20230612	125000	296563710	12840	12840	12840	12840	0
382	20230612	124900	296563710	12840	12840	12840	12840	0
383	20230612	124800	296563710	12840	12840	12840	12840	0
384	20230612	124700	296563710	12840	12840	12840	12840	35
385	20230612	124600	296114310	12840	12840	12840	12840	6
386	20230612	124500	296037270	12830	12830	12830	12830	0
387	20230612	124400	296037270	12830	12830	12830	12830	0
388	20230612	124300	296037270	12830	12850	12850	12830	2840
389	20230612	124200	259545230	12850	12850	12850	12850	300
390	20230612	124100	255690230	12850	12850	12850	12850	0
391	20230612	124000	255690230	12850	12850	12850	12850	0
392	20230612	123900	255690230	12850	12850	12850	12850	38
393	20230612	123800	255201930	12850	12850	12850	12850	0
394	20230612	123700	255201930	12850	12850	12850	12850	0
395	20230612	123600	255201930	12850	12850	12850	12850	74
396	20230612	123500	254251030	12850	12850	12850	12850	2000
397	20230612	123400	228551030	12870	12870	12870	12870	0
398	20230612	123300	228551030	12870	12870	12870	12870	38
399	20230612	123200	228061970	12910	12900	12910	12900	102
400	20230612	123100	226745600	12880	12900	12900	12880	36
401	20230612	123000	226281900	12900	12900	12900	12900	0
402	20230612	122900	226281900	12900	12900	12900	12900	140
403	20230612	122800	224475900	12880	12880	12880	12880	0
404	20230612	122700	224475900	12880	12880	12880	12880	0
405	20230612	122600	224475900	12880	12880	12880	12880	0
406	20230612	122500	224475900	12880	12880	12880	12880	0
407	20230612	122400	224475900	12880	12880	12880	12880	0
408	20230612	122300	224475900	12880	12880	12880	12880	0
409	20230612	122200	224475900	12880	12900	12900	12880	269
410	20230612	122100	221005900	12890	12890	12890	12890	2
411	20230612	122000	220980120	12880	12880	12880	12880	0
412	20230612	121900	220980120	12880	12880	12880	12880	70
413	20230612	121800	220078520	12870	12870	12870	12870	10
414	20230612	121700	219949820	12870	12870	12870	12870	62
415	20230612	121600	219151880	12850	12850	12850	12850	0
416	20230612	121500	219151880	12850	12850	12850	12850	0
417	20230612	121400	219151880	12850	12850	12850	12850	0
418	20230612	121300	219151880	12850	12850	12850	12850	13
419	20230612	121200	218984830	12880	12880	12880	12880	0
420	20230612	121100	218984830	12880	12880	12880	12880	0
421	20230612	121000	218984830	12880	12880	12880	12880	0
422	20230612	120900	218984830	12880	12880	12880	12880	0
423	20230612	120800	218984830	12880	12880	12880	12880	1
424	20230612	120700	218971950	12880	12880	12880	12880	13
425	20230612	120600	218804510	12870	12860	12870	12860	86
426	20230612	120500	217697700	12830	12830	12830	12830	0
427	20230612	120400	217697700	12830	12830	12830	12830	0
428	20230612	120300	217697700	12830	12830	12830	12830	0
429	20230612	120200	217697700	12830	12830	12830	12830	0
430	20230612	120100	217697700	12830	12830	12830	12830	0
431	20230612	120000	217697700	12830	12830	12830	12830	0
432	20230612	115900	217697700	12830	12830	12830	12830	0
433	20230612	115800	217697700	12830	12830	12830	12830	0
434	20230612	115700	217697700	12830	12830	12830	12830	0
435	20230612	115600	217697700	12830	12830	12830	12830	0
436	20230612	115500	217697700	12830	12830	12830	12830	0
437	20230612	115400	217697700	12830	12830	12830	12830	0
438	20230612	115300	217697700	12830	12830	12830	12830	0
439	20230612	115200	217697700	12830	12830	12830	12830	0
440	20230612	115100	217697700	12830	12830	12830	12830	187
441	20230612	115000	215298490	12830	12830	12830	12830	0
442	20230612	114900	215298490	12830	12830	12830	12830	0
443	20230612	114800	215298490	12830	12830	12830	12830	0
444	20230612	114700	215298490	12830	12830	12830	12830	13
445	20230612	114600	215131700	12830	12830	12830	12830	0
446	20230612	114500	215131700	12830	12830	12830	12830	0
447	20230612	114400	215131700	12830	12830	12830	12830	2
448	20230612	114300	215106040	12830	12830	12830	12830	0
449	20230612	114200	215106040	12830	12830	12830	12830	0
450	20230612	114100	215106040	12830	12830	12830	12830	0
451	20230612	114000	215106040	12830	12830	12830	12830	0
452	20230612	113900	215106040	12830	12830	12830	12830	300
453	20230612	113800	211257040	12820	12820	12820	12820	0
454	20230612	113700	211257040	12820	12820	12820	12820	0
455	20230612	113600	211257040	12820	12820	12820	12820	0
456	20230612	113500	211257040	12820	12820	12820	12820	0
457	20230612	113400	211257040	12820	12820	12820	12820	0
458	20230612	113300	211257040	12820	12820	12820	12820	0
459	20230612	113200	211257040	12820	12820	12820	12820	0
460	20230612	113100	211257040	12820	12820	12820	12820	0
461	20230612	113000	211257040	12820	12820	12820	12820	0
462	20230612	112900	211257040	12820	12830	12830	12820	69
463	20230612	112800	210372200	12850	12850	12850	12850	0
464	20230612	112700	210372200	12850	12850	12850	12850	8
465	20230612	112600	210269400	12850	12850	12850	12850	0
466	20230612	112500	210269400	12850	12860	12860	12850	155
467	20230612	112400	208276350	12860	12860	12860	12860	0
468	20230612	112300	208276350	12860	12860	12860	12860	9
469	20230612	112200	208160610	12860	12860	12860	12860	0
470	20230612	112100	208160610	12860	12860	12860	12860	0
471	20230612	112000	208160610	12860	12860	12860	12860	0
472	20230612	111900	208160610	12860	12860	12860	12860	0
473	20230612	111800	208160610	12860	12860	12860	12860	0
474	20230612	111700	208160610	12860	12860	12860	12860	0
475	20230612	111600	208160610	12860	12860	12860	12860	0
476	20230612	111500	208160610	12860	12860	12860	12860	0
477	20230612	111400	208160610	12860	12860	12860	12860	1
478	20230612	111300	208147750	12830	12830	12830	12830	0
479	20230612	111200	208147750	12830	12830	12830	12830	0
480	20230612	111100	208147750	12830	12860	12860	12830	3
481	20230612	111000	208109230	12810	12810	12810	12810	0
482	20230612	110900	208109230	12810	12810	12810	12810	0
483	20230612	110800	208109230	12810	12810	12810	12810	0
484	20230612	110700	208109230	12810	12870	12870	12810	1086
485	20230612	110600	194160810	12870	12870	12870	12870	55
486	20230612	110500	193452960	12870	12870	12870	12870	0
487	20230612	110400	193452960	12870	12870	12870	12870	0
488	20230612	110300	193452960	12870	12870	12870	12870	0
489	20230612	110200	193452960	12870	12880	12880	12870	200
490	20230612	110100	190878780	12910	12910	12910	12910	0
491	20230612	110000	190878780	12910	12910	12910	12910	0
492	20230612	105900	190878780	12910	12910	12910	12910	0
493	20230612	105800	190878780	12910	12910	12910	12910	0
494	20230612	105700	190878780	12910	12910	12910	12910	3
495	20230612	105600	190840050	12910	12910	12910	12910	0
496	20230612	105500	190840050	12910	12910	12910	12910	0
497	20230612	105400	190840050	12910	12910	12910	12910	0
498	20230612	105300	190840050	12910	12910	12910	12910	0
499	20230612	105200	190840050	12910	12910	12910	12910	1
500	20230612	105100	190827140	12910	12920	12920	12910	69
501	20230612	105000	189936310	12920	12920	12920	12920	34
502	20230612	104900	189497030	12920	12920	12920	12920	0
503	20230612	104800	189497030	12920	12920	12920	12920	0
504	20230612	104700	189497030	12920	12920	12920	12920	1
505	20230612	104600	189484110	12890	12890	12890	12890	0
506	20230612	104500	189484110	12890	12890	12890	12890	50
507	20230612	104400	188839610	12890	12890	12890	12890	0
508	20230612	104300	188839610	12890	12890	12890	12890	150
509	20230612	104200	186906110	12890	12890	12890	12890	0
510	20230612	104100	186906110	12890	12890	12890	12890	0
511	20230612	104000	186906110	12890	12890	12890	12890	0
512	20230612	103900	186906110	12890	12890	12890	12890	0
513	20230612	103800	186906110	12890	12890	12890	12890	2
514	20230612	103700	186880330	12920	12920	12920	12920	8
515	20230612	103600	186776970	12890	12890	12890	12890	0
516	20230612	103500	186776970	12890	12890	12890	12890	1
517	20230612	103400	186764080	12910	12920	12920	12910	501
518	20230612	103300	180296150	12940	12940	12940	12940	0
519	20230612	103200	180296150	12940	12940	12940	12940	3
520	20230612	103100	180257330	12940	12940	12940	12940	25
521	20230612	103000	179933830	12910	12940	12940	12910	610
522	20230612	102900	172044110	12940	12940	12940	12940	50
523	20230612	102800	171397110	13020	13020	13020	13020	1
524	20230612	102700	171384090	12910	12910	12910	12910	0
525	20230612	102600	171384090	12910	13030	13030	12910	91
526	20230612	102500	170199000	13020	12990	13020	12990	689
527	20230612	102400	161247930	12990	12990	12990	12990	1
528	20230612	102300	161234940	12920	12920	12920	12920	0
529	20230612	102200	161234940	12920	12920	12920	12920	0
530	20230612	102100	161234940	12920	12920	12920	12920	0
531	20230612	102000	161234940	12920	12920	12920	12920	0
532	20230612	101900	161234940	12920	12920	12920	12920	0
533	20230612	101800	161234940	12920	12920	12920	12920	0
534	20230612	101700	161234940	12920	12920	12920	12920	0
535	20230612	101600	161234940	12920	12920	12920	12920	50
536	20230612	101500	160588940	12930	12930	12930	12930	0
537	20230612	101400	160588940	12930	12930	12930	12930	0
538	20230612	101300	160588940	12930	12930	12930	12930	2
539	20230612	101200	160563080	13000	12870	13010	12870	1385
540	20230612	101100	142645420	12860	12860	12860	12860	238
541	20230612	101000	139584740	12850	12850	12850	12850	0
542	20230612	100900	139584740	12850	12850	12850	12850	193
543	20230612	100800	137104690	12820	12820	12820	12820	10
544	20230612	100700	136976490	12820	12820	12820	12820	50
545	20230612	100600	136335490	12820	12820	12820	12820	1078
546	20230612	100500	122515530	12820	12820	12820	12820	133
547	20230612	100400	120810470	12850	12850	12850	12850	0
548	20230612	100300	120810470	12850	12850	12850	12850	30
549	20230612	100200	120424970	12850	12850	12850	12850	1
550	20230612	100100	120412120	12840	12840	12840	12800	2634
551	20230612	100000	86643940	12840	12870	12870	12840	976
552	20230612	095900	74109890	12870	12880	12880	12870	17
553	20230612	095800	73891020	12880	12880	12880	12880	0
554	20230612	095700	73891020	12880	12880	12880	12880	0
555	20230612	095600	73891020	12880	12880	12880	12880	5
556	20230612	095500	73826620	12890	12890	12890	12890	0
557	20230612	095400	73826620	12890	12890	12890	12890	80
558	20230612	095300	72795420	12890	12890	12890	12890	283
559	20230612	095200	69147550	12890	12890	12890	12890	0
560	20230612	095100	69147550	12890	12920	12920	12890	277
561	20230612	095000	65574710	12890	12890	12890	12890	0
562	20230612	094900	65574710	12890	12890	12890	12890	1
563	20230612	094800	65561820	12890	12890	12890	12890	30
564	20230612	094700	65175120	12920	12920	12920	12920	0
565	20230612	094600	65175120	12920	12920	12920	12920	0
566	20230612	094500	65175120	12920	12920	12920	12920	1
567	20230612	094400	65162200	12860	12860	12860	12860	0
568	20230612	094300	65162200	12860	12860	12860	12860	0
569	20230612	094200	65162200	12860	12860	12860	12860	0
570	20230612	094100	65162200	12860	12860	12860	12860	0
571	20230612	094000	65162200	12860	12860	12860	12860	0
572	20230612	093900	65162200	12860	12860	12860	12860	0
573	20230612	093800	65162200	12860	12860	12860	12860	0
574	20230612	093700	65162200	12860	12860	12860	12860	9
575	20230612	093600	65046460	12860	12860	12860	12860	0
576	20230612	093500	65046460	12860	12860	12860	12860	20
577	20230612	093400	64789260	12860	12860	12860	12860	0
578	20230612	093300	64789260	12860	12860	12860	12860	0
579	20230612	093200	64789260	12860	12860	12860	12860	1
580	20230612	093100	64776400	12860	12860	12860	12860	0
581	20230612	093000	64776400	12860	12860	12860	12860	1
582	20230612	092900	64763540	12900	12900	12900	12900	3
583	20230612	092800	64724840	12900	12900	12900	12900	0
584	20230612	092700	64724840	12900	12900	12900	12900	1
585	20230612	092600	64711940	12900	12900	12900	12900	0
586	20230612	092500	64711940	12900	12900	12900	12900	0
587	20230612	092400	64711940	12900	12900	12900	12900	0
588	20230612	092300	64711940	12900	12900	12900	12900	0
589	20230612	092200	64711940	12900	12840	12900	12840	1069
590	20230612	092100	50948870	12840	12840	12840	12840	10
591	20230612	092000	50820470	12870	12860	12870	12850	611
592	20230612	091900	42968470	12870	12890	12890	12870	115
593	20230612	091800	41486160	12900	12900	12900	12900	0
594	20230612	091700	41486160	12900	12900	12900	12900	1
595	20230612	091600	41473260	12890	12870	12890	12870	45
596	20230612	091500	40893230	12900	12900	12900	12900	69
597	20230612	091400	40003130	12940	12940	12940	12940	2
598	20230612	091300	39977250	12900	12860	12900	12860	4
599	20230612	091200	39925690	12940	12930	12940	12930	335
600	20230612	091100	35593960	12930	12930	12930	12930	1
601	20230612	091000	35581030	12880	12880	12880	12880	0
602	20230612	090900	35581030	12880	12880	12880	12880	0
603	20230612	090800	35581030	12880	12870	12880	12870	379
604	20230612	090700	30700260	12810	12810	12810	12810	53
605	20230612	090600	30021330	12790	12790	12790	12790	58
606	20230612	090500	29279510	12790	12800	12800	12790	351
607	20230612	090400	24790170	12790	12790	12790	12790	356
608	20230612	090300	20236930	12860	12870	12870	12860	278
609	20230612	090200	16661680	12870	12870	12870	12870	1
610	20230612	090100	16648810	12870	12950	12950	12870	152
611	20230612	090000	14680570	12950	12860	12950	12860	1141