KissMeData/187870/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202400	254797300	17750	17750	17750	17750	50
3	20230613	202300	254797300	17750	17750	17750	17750	0
4	20230613	202200	254797300	17750	17750	17750	17750	0
5	20230613	202100	254797300	17750	17750	17750	17750	0
6	20230613	202000	254797300	17750	17750	17750	17750	0
7	20230613	201900	254797300	17750	17750	17750	17750	0
8	20230613	201800	254797300	17750	17750	17750	17750	0
9	20230613	201700	254797300	17750	17750	17750	17750	0
10	20230613	201600	254797300	17750	17750	17750	17750	0
11	20230613	201500	254797300	17750	17750	17750	17750	0
12	20230613	201400	254797300	17750	17750	17750	17750	0
13	20230613	201300	254797300	17750	17750	17750	17750	0
14	20230613	201200	254797300	17750	17750	17750	17750	0
15	20230613	201100	254797300	17750	17750	17750	17750	0
16	20230613	201000	254797300	17750	17750	17750	17750	0
17	20230613	200900	254797300	17750	17750	17750	17750	0
18	20230613	200800	254797300	17750	17750	17750	17750	0
19	20230613	200700	254797300	17750	17750	17750	17750	0
20	20230613	200600	254797300	17750	17750	17750	17750	0
21	20230613	200500	254797300	17750	17750	17750	17750	0
22	20230613	200400	254797300	17750	17750	17750	17750	0
23	20230613	200300	254797300	17750	17750	17750	17750	0
24	20230613	200200	254797300	17750	17750	17750	17750	0
25	20230613	200100	254797300	17750	17750	17750	17750	0
26	20230613	200000	254797300	17750	17750	17750	17750	0
27	20230613	195900	254797300	17750	17750	17750	17750	0
28	20230613	195800	254797300	17750	17750	17750	17750	0
29	20230613	195700	254797300	17750	17750	17750	17750	0
30	20230613	195600	254797300	17750	17750	17750	17750	0
31	20230613	195500	254797300	17750	17750	17750	17750	0
32	20230613	195400	254797300	17750	17750	17750	17750	50
33	20230613	195300	254797300	17750	17750	17750	17750	0
34	20230613	195200	254797300	17750	17750	17750	17750	0
35	20230613	195100	254797300	17750	17750	17750	17750	0
36	20230613	195000	254797300	17750	17750	17750	17750	0
37	20230613	194900	254797300	17750	17750	17750	17750	0
38	20230613	194800	254797300	17750	17750	17750	17750	0
39	20230613	194700	254797300	17750	17750	17750	17750	0
40	20230613	194600	254797300	17750	17750	17750	17750	0
41	20230613	194500	254797300	17750	17750	17750	17750	0
42	20230613	194400	254797300	17750	17750	17750	17750	0
43	20230613	194300	254797300	17750	17750	17750	17750	0
44	20230613	194200	254797300	17750	17750	17750	17750	0
45	20230613	194100	254797300	17750	17750	17750	17750	0
46	20230613	194000	254797300	17750	17750	17750	17750	0
47	20230613	193900	254797300	17750	17750	17750	17750	0
48	20230613	193800	254797300	17750	17750	17750	17750	0
49	20230613	193700	254797300	17750	17750	17750	17750	0
50	20230613	193600	254797300	17750	17750	17750	17750	0
51	20230613	193500	254797300	17750	17750	17750	17750	0
52	20230613	193400	254797300	17750	17750	17750	17750	0
53	20230613	193300	254797300	17750	17750	17750	17750	0
54	20230613	193200	254797300	17750	17750	17750	17750	0
55	20230613	193100	254797300	17750	17750	17750	17750	0
56	20230613	193000	254797300	17750	17750	17750	17750	0
57	20230613	192900	254797300	17750	17750	17750	17750	0
58	20230613	192800	254797300	17750	17750	17750	17750	0
59	20230613	192700	254797300	17750	17750	17750	17750	0
60	20230613	192600	254797300	17750	17750	17750	17750	0
61	20230613	192500	254797300	17750	17750	17750	17750	0
62	20230613	192400	254797300	17750	17750	17750	17750	50
63	20230613	192300	254797300	17750	17750	17750	17750	0
64	20230613	192200	254797300	17750	17750	17750	17750	0
65	20230613	192100	254797300	17750	17750	17750	17750	0
66	20230613	192000	254797300	17750	17750	17750	17750	0
67	20230613	191900	254797300	17750	17750	17750	17750	0
68	20230613	191800	254797300	17750	17750	17750	17750	0
69	20230613	191700	254797300	17750	17750	17750	17750	0
70	20230613	191600	254797300	17750	17750	17750	17750	0
71	20230613	191500	254797300	17750	17750	17750	17750	0
72	20230613	191400	254797300	17750	17750	17750	17750	0
73	20230613	191300	254797300	17750	17750	17750	17750	0
74	20230613	191200	254797300	17750	17750	17750	17750	0
75	20230613	191100	254797300	17750	17750	17750	17750	0
76	20230613	191000	254797300	17750	17750	17750	17750	0
77	20230613	190900	254797300	17750	17750	17750	17750	0
78	20230613	190800	254797300	17750	17750	17750	17750	0
79	20230613	190700	254797300	17750	17750	17750	17750	0
80	20230613	190600	254797300	17750	17750	17750	17750	0
81	20230613	190500	254797300	17750	17750	17750	17750	0
82	20230613	190400	254797300	17750	17750	17750	17750	0
83	20230613	190300	254797300	17750	17750	17750	17750	0
84	20230613	190200	254797300	17750	17750	17750	17750	0
85	20230613	190100	254797300	17750	17750	17750	17750	0
86	20230613	190000	254797300	17750	17750	17750	17750	0
87	20230613	185900	254797300	17750	17750	17750	17750	0
88	20230613	185800	254797300	17750	17750	17750	17750	0
89	20230613	185700	254797300	17750	17750	17750	17750	0
90	20230613	185600	254797300	17750	17750	17750	17750	0
91	20230613	185500	254797300	17750	17750	17750	17750	0
92	20230613	185400	254797300	17750	17750	17750	17750	50
93	20230613	185300	254797300	17750	17750	17750	17750	0
94	20230613	185200	254797300	17750	17750	17750	17750	0
95	20230613	185100	254797300	17750	17750	17750	17750	0
96	20230613	185000	254797300	17750	17750	17750	17750	0
97	20230613	184900	254797300	17750	17750	17750	17750	0
98	20230613	184800	254797300	17750	17750	17750	17750	0
99	20230613	184700	254797300	17750	17750	17750	17750	0
100	20230613	184600	254797300	17750	17750	17750	17750	0
101	20230613	184500	254797300	17750	17750	17750	17750	0
102	20230613	184400	254797300	17750	17750	17750	17750	0
103	20230613	184300	254797300	17750	17750	17750	17750	0
104	20230613	184200	254797300	17750	17750	17750	17750	0
105	20230613	184100	254797300	17750	17750	17750	17750	0
106	20230613	184000	254797300	17750	17750	17750	17750	0
107	20230613	183900	254797300	17750	17750	17750	17750	0
108	20230613	183800	254797300	17750	17750	17750	17750	0
109	20230613	183700	254797300	17750	17750	17750	17750	0
110	20230613	183600	254797300	17750	17750	17750	17750	0
111	20230613	183500	254797300	17750	17750	17750	17750	0
112	20230613	183400	254797300	17750	17750	17750	17750	0
113	20230613	183300	254797300	17750	17750	17750	17750	0
114	20230613	183200	254797300	17750	17750	17750	17750	0
115	20230613	183100	254797300	17750	17750	17750	17750	0
116	20230613	183000	254797300	17750	17750	17750	17750	0
117	20230613	182900	254797300	17750	17750	17750	17750	0
118	20230613	182800	254797300	17750	17750	17750	17750	0
119	20230613	182700	254797300	17750	17750	17750	17750	0
120	20230613	182600	254797300	17750	17750	17750	17750	0
121	20230613	182500	254797300	17750	17750	17750	17750	0
122	20230613	182400	254797300	17750	17750	17750	17750	50
123	20230613	182300	254797300	17750	17750	17750	17750	0
124	20230613	182200	254797300	17750	17750	17750	17750	0
125	20230613	182100	254797300	17750	17750	17750	17750	0
126	20230613	182000	254797300	17750	17750	17750	17750	0
127	20230613	181900	254797300	17750	17750	17750	17750	0
128	20230613	181800	254797300	17750	17750	17750	17750	0
129	20230613	181700	254797300	17750	17750	17750	17750	0
130	20230613	181600	254797300	17750	17750	17750	17750	0
131	20230613	181500	254797300	17750	17750	17750	17750	0
132	20230613	181400	254797300	17750	17750	17750	17750	0
133	20230613	181300	254797300	17750	17750	17750	17750	0
134	20230613	181200	254797300	17750	17750	17750	17750	0
135	20230613	181100	254797300	17750	17750	17750	17750	0
136	20230613	181000	254797300	17750	17750	17750	17750	0
137	20230613	180900	254797300	17750	17750	17750	17750	0
138	20230613	180800	254797300	17750	17750	17750	17750	0
139	20230613	180700	254797300	17750	17750	17750	17750	0
140	20230613	180600	254797300	17750	17750	17750	17750	0
141	20230613	180500	254797300	17750	17750	17750	17750	0
142	20230613	180400	254797300	17750	17750	17750	17750	0
143	20230613	180300	254797300	17750	17750	17750	17750	0
144	20230613	180200	254797300	17750	17750	17750	17750	0
145	20230613	180100	254797300	17750	17750	17750	17750	0
146	20230613	180000	254797300	17750	17750	17750	17750	0
147	20230613	175900	254797300	17750	17750	17750	17750	0
148	20230613	175800	254797300	17750	17750	17750	17750	0
149	20230613	175700	254797300	17750	17750	17750	17750	0
150	20230613	175600	254797300	17750	17750	17750	17750	0
151	20230613	175500	254797300	17750	17750	17750	17750	0
152	20230613	175400	254797300	17750	17750	17750	17750	50
153	20230613	175300	254797300	17750	17750	17750	17750	0
154	20230613	175200	254797300	17750	17750	17750	17750	0
155	20230613	175100	254797300	17750	17750	17750	17750	0
156	20230613	175000	254797300	17750	17750	17750	17750	0
157	20230613	174900	254797300	17750	17750	17750	17750	0
158	20230613	174800	254797300	17750	17750	17750	17750	0
159	20230613	174700	254797300	17750	17750	17750	17750	0
160	20230613	174600	254797300	17750	17750	17750	17750	0
161	20230613	174500	254797300	17750	17750	17750	17750	0
162	20230613	174400	254797300	17750	17750	17750	17750	0
163	20230613	174300	254797300	17750	17750	17750	17750	0
164	20230613	174200	254797300	17750	17750	17750	17750	0
165	20230613	174100	254797300	17750	17750	17750	17750	0
166	20230613	174000	254797300	17750	17750	17750	17750	0
167	20230613	173900	254797300	17750	17750	17750	17750	0
168	20230613	173800	254797300	17750	17750	17750	17750	0
169	20230613	173700	254797300	17750	17750	17750	17750	0
170	20230613	173600	254797300	17750	17750	17750	17750	0
171	20230613	173500	254797300	17750	17750	17750	17750	0
172	20230613	173400	254797300	17750	17750	17750	17750	0
173	20230613	173300	254797300	17750	17750	17750	17750	0
174	20230613	173200	254797300	17750	17750	17750	17750	0
175	20230613	173100	254797300	17750	17750	17750	17750	0
176	20230613	173000	254797300	17750	17750	17750	17750	0
177	20230613	172900	254797300	17750	17750	17750	17750	0
178	20230613	172800	254797300	17750	17750	17750	17750	0
179	20230613	172700	254797300	17750	17750	17750	17750	0
180	20230613	172600	254797300	17750	17750	17750	17750	0
181	20230613	172500	254797300	17750	17750	17750	17750	0
182	20230613	172400	254797300	17750	17750	17750	17750	50
183	20230613	172300	254797300	17750	17750	17750	17750	0
184	20230613	172200	254797300	17750	17750	17750	17750	0
185	20230613	172100	254797300	17750	17750	17750	17750	0
186	20230613	172000	254797300	17750	17750	17750	17750	0
187	20230613	171900	254797300	17750	17750	17750	17750	0
188	20230613	171800	254797300	17750	17750	17750	17750	0
189	20230613	171700	254797300	17750	17750	17750	17750	0
190	20230613	171600	254797300	17750	17750	17750	17750	0
191	20230613	171500	254797300	17750	17750	17750	17750	0
192	20230613	171400	254797300	17750	17750	17750	17750	0
193	20230613	171300	254797300	17750	17750	17750	17750	0
194	20230613	171200	254797300	17750	17750	17750	17750	0
195	20230613	171100	254797300	17750	17750	17750	17750	0
196	20230613	171000	254797300	17750	17750	17750	17750	0
197	20230613	170900	254797300	17750	17750	17750	17750	0
198	20230613	170800	254797300	17750	17750	17750	17750	0
199	20230613	170700	254797300	17750	17750	17750	17750	0
200	20230613	170600	254797300	17750	17750	17750	17750	0
201	20230613	170500	254797300	17750	17750	17750	17750	0
202	20230613	170400	254797300	17750	17750	17750	17750	0
203	20230613	170300	254797300	17750	17750	17750	17750	0
204	20230613	170200	254797300	17750	17750	17750	17750	0
205	20230613	170100	254797300	17750	17750	17750	17750	0
206	20230613	170000	254797300	17750	17750	17750	17750	0
207	20230613	165900	254797300	17750	17750	17750	17750	0
208	20230613	165800	254797300	17750	17750	17750	17750	0
209	20230613	165700	254797300	17750	17750	17750	17750	0
210	20230613	165600	254797300	17750	17750	17750	17750	0
211	20230613	165500	254797300	17750	17750	17750	17750	0
212	20230613	165400	254797300	17750	17750	17750	17750	50
213	20230613	165300	254797300	17750	17750	17750	17750	0
214	20230613	165200	254797300	17750	17750	17750	17750	0
215	20230613	165100	254797300	17750	17750	17750	17750	0
216	20230613	165000	254797300	17750	17750	17750	17750	0
217	20230613	164900	254797300	17750	17750	17750	17750	0
218	20230613	164800	254797300	17750	17750	17750	17750	0
219	20230613	164700	254797300	17750	17750	17750	17750	0
220	20230613	164600	254797300	17750	17750	17750	17750	0
221	20230613	164500	254797300	17750	17750	17750	17750	0
222	20230613	164400	254797300	17750	17750	17750	17750	0
223	20230613	164300	254797300	17750	17750	17750	17750	0
224	20230613	164200	254797300	17750	17750	17750	17750	0
225	20230613	164100	254797300	17750	17750	17750	17750	0
226	20230613	164000	254797300	17750	17750	17750	17750	0
227	20230613	163900	254797300	17750	17750	17750	17750	0
228	20230613	163800	254797300	17750	17750	17750	17750	0
229	20230613	163700	254797300	17750	17750	17750	17750	0
230	20230613	163600	254797300	17750	17750	17750	17750	0
231	20230613	163500	254797300	17750	17750	17750	17750	0
232	20230613	163400	254797300	17750	17750	17750	17750	0
233	20230613	163300	254797300	17750	17750	17750	17750	0
234	20230613	163200	254797300	17750	17750	17750	17750	0
235	20230613	163100	254797300	17750	17750	17750	17750	0
236	20230613	163000	254797300	17750	17750	17750	17750	0
237	20230613	162900	254797300	17750	17750	17750	17750	0
238	20230613	162800	254797300	17750	17750	17750	17750	0
239	20230613	162700	254797300	17750	17750	17750	17750	0
240	20230613	162600	254797300	17750	17750	17750	17750	0
241	20230613	162500	254797300	17750	17750	17750	17750	0
242	20230613	162400	254797300	17750	17750	17750	17750	50
243	20230613	162300	254797300	17750	17750	17750	17750	0
244	20230613	162200	254797300	17750	17750	17750	17750	0
245	20230613	162100	254797300	17750	17750	17750	17750	0
246	20230613	162000	254797300	17750	17750	17750	17750	0
247	20230613	161900	254797300	17750	17750	17750	17750	0
248	20230613	161800	254797300	17750	17750	17750	17750	0
249	20230613	161700	254797300	17750	17750	17750	17750	0
250	20230613	161600	254797300	17750	17750	17750	17750	0
251	20230613	161500	254797300	17750	17750	17750	17750	0
252	20230613	161400	254797300	17750	17750	17750	17750	0
253	20230613	161300	254797300	17750	17750	17750	17750	0
254	20230613	161200	254797300	17750	17750	17750	17750	0
255	20230613	161100	254797300	17750	17750	17750	17750	0
256	20230613	161000	254797300	17750	17750	17750	17750	0
257	20230613	160900	254797300	17750	17750	17750	17750	0
258	20230613	160800	254797300	17750	17750	17750	17750	0
259	20230613	160700	254797300	17750	17750	17750	17750	0
260	20230613	160600	254797300	17750	17750	17750	17750	0
261	20230613	160500	254797300	17750	17750	17750	17750	0
262	20230613	160400	254797300	17750	17750	17750	17750	0
263	20230613	160300	254797300	17750	17750	17750	17750	0
264	20230613	160200	254797300	17750	17750	17750	17750	0
265	20230613	160100	254797300	17750	17750	17750	17750	0
266	20230613	160000	254797300	17750	17750	17750	17750	0
267	20230613	155900	254797300	17750	17750	17750	17750	0
268	20230613	155800	254797300	17750	17750	17750	17750	0
269	20230613	155700	254797300	17750	17750	17750	17750	0
270	20230613	155600	254797300	17750	17750	17750	17750	0
271	20230613	155500	254797300	17750	17750	17750	17750	0
272	20230613	155400	254797300	17750	17750	17750	17750	50
273	20230613	155300	254797300	17750	17750	17750	17750	0
274	20230613	155200	254797300	17750	17750	17750	17750	0
275	20230613	155100	254797300	17750	17750	17750	17750	0
276	20230613	155000	254797300	17750	17750	17750	17750	0
277	20230613	154900	254797300	17750	17750	17750	17750	0
278	20230613	154800	254797300	17750	17750	17750	17750	0
279	20230613	154700	254797300	17750	17750	17750	17750	0
280	20230613	154600	254797300	17750	17750	17750	17750	0
281	20230613	154500	254797300	17750	17750	17750	17750	0
282	20230613	154400	254797300	17750	17750	17750	17750	0
283	20230613	154300	254797300	17750	17750	17750	17750	0
284	20230613	154200	254797300	17750	17750	17750	17750	0
285	20230613	154100	254797300	17750	17750	17750	17750	0
286	20230613	154000	254797300	17750	17750	17750	17750	0
287	20230613	153900	254797300	17750	17750	17750	17750	0
288	20230613	153800	254797300	17750	17750	17750	17750	0
289	20230613	153700	254797300	17750	17750	17750	17750	0
290	20230613	153600	254797300	17750	17750	17750	17750	0
291	20230613	153500	254797300	17750	17750	17750	17750	0
292	20230613	153400	254797300	17750	17750	17750	17750	0
293	20230613	153300	254797300	17750	17750	17750	17750	0
294	20230613	153200	254797300	17750	17750	17750	17750	0
295	20230613	153100	254797300	17750	17750	17750	17750	0
296	20230613	153000	254797300	17750	17750	17750	17750	50
297	20230613	152900	253909800	17780	17780	17780	17780	0
298	20230613	152800	253909800	17780	17780	17780	17780	0
299	20230613	152700	253909800	17780	17780	17780	17780	0
300	20230613	152600	253909800	17780	17780	17780	17780	0
301	20230613	152500	253909800	17780	17780	17780	17780	0
302	20230613	152400	253909800	17780	17780	17780	17780	0
303	20230613	152300	253909800	17780	17780	17780	17780	0
304	20230613	152200	253909800	17780	17780	17780	17780	0
305	20230613	152100	253909800	17780	17780	17780	17780	0
306	20230613	152000	253909800	17780	17780	17780	17780	0
307	20230613	151900	253909800	17780	17780	17780	17780	0
308	20230613	151800	253909800	17780	17780	17780	17780	1
309	20230613	151700	253892020	17710	17710	17710	17710	5
310	20230613	151600	253803470	17780	17780	17780	17780	1
311	20230613	151500	253785690	17710	17710	17710	17710	1
312	20230613	151400	253767980	17780	17780	17780	17780	0
313	20230613	151300	253767980	17780	17780	17780	17780	0
314	20230613	151200	253767980	17780	17780	17780	17780	0
315	20230613	151100	253767980	17780	17780	17780	17780	0
316	20230613	151000	253767980	17780	17780	17780	17780	0
317	20230613	150900	253767980	17780	17780	17780	17780	0
318	20230613	150800	253767980	17780	17780	17780	17780	0
319	20230613	150700	253767980	17780	17780	17780	17780	0
320	20230613	150600	253767980	17780	17780	17780	17780	0
321	20230613	150500	253767980	17780	17780	17780	17780	0
322	20230613	150400	253767980	17780	17770	17780	17770	127
323	20230613	150300	251511180	17710	17710	17710	17710	570
324	20230613	150200	241416480	17710	17710	17710	17710	0
325	20230613	150100	241416480	17710	17710	17710	17710	66
326	20230613	150000	240247620	17770	17770	17770	17770	0
327	20230613	145900	240247620	17770	17770	17770	17770	1
328	20230613	145800	240229850	17770	17770	17770	17770	0
329	20230613	145700	240229850	17770	17770	17770	17770	0
330	20230613	145600	240229850	17770	17770	17770	17770	1
331	20230613	145500	240212080	17790	17790	17790	17790	0
332	20230613	145400	240212080	17790	17790	17790	17770	100
333	20230613	145300	238435020	17790	17790	17790	17790	7
334	20230613	145200	238310490	17780	17780	17780	17780	0
335	20230613	145100	238310490	17780	17780	17780	17780	0
336	20230613	145000	238310490	17780	17780	17780	17780	10
337	20230613	144900	238132690	17770	17770	17770	17770	1
338	20230613	144800	238114920	17780	17790	17790	17780	199
339	20230613	144700	234576680	17700	17760	17760	17700	1000
340	20230613	144600	216870330	17790	17790	17790	17790	0
341	20230613	144500	216870330	17790	17790	17790	17790	50
342	20230613	144400	215980830	17800	17800	17800	17800	0
343	20230613	144300	215980830	17800	17800	17800	17800	0
344	20230613	144200	215980830	17800	17800	17800	17800	0
345	20230613	144100	215980830	17800	17760	17800	17760	36
346	20230613	144000	215341430	17760	17760	17760	17760	50
347	20230613	143900	214453430	17790	17790	17790	17790	52
348	20230613	143800	213528350	17800	17800	17800	17800	0
349	20230613	143700	213528350	17800	17800	17800	17800	0
350	20230613	143600	213528350	17800	17800	17800	17800	0
351	20230613	143500	213528350	17800	17800	17800	17800	0
352	20230613	143400	213528350	17800	17800	17800	17800	0
353	20230613	143300	213528350	17800	17800	17800	17800	0
354	20230613	143200	213528350	17800	17720	17800	17720	125
355	20230613	143100	211306790	17790	17790	17790	17790	0
356	20230613	143000	211306790	17790	17790	17790	17790	0
357	20230613	142900	211306790	17790	17780	17790	17780	261
358	20230613	142800	206663780	17780	17780	17780	17780	0
359	20230613	142700	206663780	17780	17780	17780	17780	0
360	20230613	142600	206663780	17780	17710	17780	17710	374
361	20230613	142500	200014900	17700	17700	17700	17700	0
362	20230613	142400	200014900	17700	17760	17760	17700	2267
363	20230613	142300	159883170	17780	17780	17780	17780	0
364	20230613	142200	159883170	17780	17780	17780	17780	0
365	20230613	142100	159883170	17780	17780	17780	17780	0
366	20230613	142000	159883170	17780	17780	17780	17780	1
367	20230613	141900	159865390	17780	17780	17780	17780	4
368	20230613	141800	159794270	17780	17780	17780	17780	0
369	20230613	141700	159794270	17780	17780	17780	17780	0
370	20230613	141600	159794270	17780	17780	17780	17780	24
371	20230613	141500	159367550	17780	17780	17780	17780	0
372	20230613	141400	159367550	17780	17780	17780	17780	120
373	20230613	141300	157233950	17780	17780	17780	17780	0
374	20230613	141200	157233950	17780	17780	17780	17780	0
375	20230613	141100	157233950	17780	17780	17780	17780	56
376	20230613	141000	156238270	17780	17780	17780	17780	0
377	20230613	140900	156238270	17780	17780	17780	17780	0
378	20230613	140800	156238270	17780	17780	17780	17780	0
379	20230613	140700	156238270	17780	17780	17780	17780	0
380	20230613	140600	156238270	17780	17780	17780	17780	0
381	20230613	140500	156238270	17780	17780	17780	17780	0
382	20230613	140400	156238270	17780	17780	17780	17780	0
383	20230613	140300	156238270	17780	17780	17780	17780	0
384	20230613	140200	156238270	17780	17780	17780	17780	0
385	20230613	140100	156238270	17780	17780	17780	17780	0
386	20230613	140000	156238270	17780	17780	17780	17780	0
387	20230613	135900	156238270	17780	17780	17780	17780	0
388	20230613	135800	156238270	17780	17780	17780	17780	30
389	20230613	135700	155704870	17780	17780	17780	17780	0
390	20230613	135600	155704870	17780	17780	17780	17780	89
391	20230613	135500	154122450	17790	17790	17790	17790	0
392	20230613	135400	154122450	17790	17790	17790	17790	0
393	20230613	135300	154122450	17790	17790	17790	17790	0
394	20230613	135200	154122450	17790	17790	17790	17790	0
395	20230613	135100	154122450	17790	17790	17790	17790	0
396	20230613	135000	154122450	17790	17790	17790	17790	0
397	20230613	134900	154122450	17790	17790	17790	17790	0
398	20230613	134800	154122450	17790	17790	17790	17790	0
399	20230613	134700	154122450	17790	17790	17790	17790	0
400	20230613	134600	154122450	17790	17790	17790	17790	0
401	20230613	134500	154122450	17790	17790	17790	17790	0
402	20230613	134400	154122450	17790	17790	17790	17790	0
403	20230613	134300	154122450	17790	17790	17790	17790	0
404	20230613	134200	154122450	17790	17720	17790	17720	122
405	20230613	134100	151952280	17720	17720	17720	17720	14
406	20230613	134000	151704200	17720	17720	17720	17720	983
407	20230613	133900	134285440	17790	17790	17790	17790	119
408	20230613	133800	132168430	17790	17790	17790	17790	1
409	20230613	133700	132150640	17720	17720	17720	17720	1000
410	20230613	133600	114430640	17720	17730	17730	17720	300
411	20230613	133500	109114350	17720	17730	17730	17720	100
412	20230613	133400	107341920	17800	17800	17800	17800	0
413	20230613	133300	107341920	17800	17800	17800	17800	1
414	20230613	133200	107324120	17720	17740	17740	17720	100
415	20230613	133100	105550670	17740	17740	17740	17740	0
416	20230613	133000	105550670	17740	17740	17740	17740	0
417	20230613	132900	105550670	17740	17740	17740	17740	0
418	20230613	132800	105550670	17740	17740	17740	17740	1
419	20230613	132700	105532930	17800	17800	17800	17800	0
420	20230613	132600	105532930	17800	17800	17800	17800	1
421	20230613	132500	105515130	17730	17730	17730	17730	0
422	20230613	132400	105515130	17730	17730	17730	17730	0
423	20230613	132300	105515130	17730	17730	17730	17730	15
424	20230613	132200	105249180	17720	17720	17720	17720	0
425	20230613	132100	105249180	17720	17720	17720	17720	0
426	20230613	132000	105249180	17720	17720	17720	17720	100
427	20230613	131900	103477180	17720	17720	17720	17720	0
428	20230613	131800	103477180	17720	17730	17730	17720	100
429	20230613	131700	101704650	17800	17800	17800	17800	0
430	20230613	131600	101704650	17800	17800	17800	17800	1
431	20230613	131500	101686850	17720	17720	17720	17720	100
432	20230613	131400	99914850	17720	17730	17730	17720	100
433	20230613	131300	98142690	17800	17770	17800	17720	121
434	20230613	131200	95998040	17770	17770	17770	17770	0
435	20230613	131100	95998040	17770	17770	17770	17770	0
436	20230613	131000	95998040	17770	17770	17770	17770	0
437	20230613	130900	95998040	17770	17770	17770	17770	0
438	20230613	130800	95998040	17770	17770	17770	17770	32
439	20230613	130700	95429400	17770	17770	17770	17770	1
440	20230613	130600	95411630	17770	17770	17770	17770	10
441	20230613	130500	95233930	17800	17800	17800	17800	0
442	20230613	130400	95233930	17800	17800	17800	17800	0
443	20230613	130300	95233930	17800	17790	17800	17790	10
444	20230613	130200	95055940	17800	17800	17800	17800	0
445	20230613	130100	95055940	17800	17800	17800	17800	0
446	20230613	130000	95055940	17800	17800	17800	17800	0
447	20230613	125900	95055940	17800	17800	17800	17800	0
448	20230613	125800	95055940	17800	17800	17800	17800	0
449	20230613	125700	95055940	17800	17800	17800	17800	0
450	20230613	125600	95055940	17800	17800	17800	17800	0
451	20230613	125500	95055940	17800	17800	17800	17800	0
452	20230613	125400	95055940	17800	17800	17800	17800	0
453	20230613	125300	95055940	17800	17800	17800	17800	0
454	20230613	125200	95055940	17800	17800	17800	17800	0
455	20230613	125100	95055940	17800	17800	17800	17800	0
456	20230613	125000	95055940	17800	17800	17800	17800	1
457	20230613	124900	95038140	17800	17800	17800	17800	0
458	20230613	124800	95038140	17800	17800	17800	17800	0
459	20230613	124700	95038140	17800	17800	17800	17800	0
460	20230613	124600	95038140	17800	17800	17800	17800	24
461	20230613	124500	94610940	17800	17800	17800	17800	0
462	20230613	124400	94610940	17800	17770	17800	17770	176
463	20230613	124300	91478610	17790	17790	17790	17790	0
464	20230613	124200	91478610	17790	17790	17790	17790	0
465	20230613	124100	91478610	17790	17790	17790	17790	0
466	20230613	124000	91478610	17790	17790	17790	17790	0
467	20230613	123900	91478610	17790	17790	17790	17790	0
468	20230613	123800	91478610	17790	17790	17790	17790	3
469	20230613	123700	91425240	17800	17800	17800	17800	0
470	20230613	123600	91425240	17800	17800	17800	17800	0
471	20230613	123500	91425240	17800	17800	17800	17800	2
472	20230613	123400	91389640	17800	17800	17800	17800	0
473	20230613	123300	91389640	17800	17800	17800	17800	0
474	20230613	123200	91389640	17800	17800	17800	17800	0
475	20230613	123100	91389640	17800	17800	17800	17800	0
476	20230613	123000	91389640	17800	17800	17800	17800	0
477	20230613	122900	91389640	17800	17800	17800	17800	0
478	20230613	122800	91389640	17800	17800	17800	17800	0
479	20230613	122700	91389640	17800	17800	17800	17800	0
480	20230613	122600	91389640	17800	17800	17800	17800	0
481	20230613	122500	91389640	17800	17800	17800	17800	0
482	20230613	122400	91389640	17800	17800	17800	17800	0
483	20230613	122300	91389640	17800	17800	17800	17800	1
484	20230613	122200	91371840	17700	17700	17700	17700	0
485	20230613	122100	91371840	17700	17700	17700	17700	0
486	20230613	122000	91371840	17700	17700	17700	17700	50
487	20230613	121900	90486840	17790	17790	17790	17790	1
488	20230613	121800	90469050	17790	17790	17790	17790	2
489	20230613	121700	90433470	17790	17790	17790	17790	147
490	20230613	121600	87818340	17790	17790	17790	17790	0
491	20230613	121500	87818340	17790	17790	17790	17790	3
492	20230613	121400	87764970	17790	17790	17790	17790	2
493	20230613	121300	87729390	17790	17790	17790	17790	0
494	20230613	121200	87729390	17790	17790	17790	17790	0
495	20230613	121100	87729390	17790	17790	17790	17790	0
496	20230613	121000	87729390	17790	17790	17790	17790	0
497	20230613	120900	87729390	17790	17790	17790	17790	0
498	20230613	120800	87729390	17790	17780	17790	17780	11
499	20230613	120700	87533750	17790	17790	17790	17790	0
500	20230613	120600	87533750	17790	17790	17790	17790	1
501	20230613	120500	87515960	17780	17780	17780	17780	0
502	20230613	120400	87515960	17780	17780	17780	17780	102
503	20230613	120300	85702400	17780	17780	17780	17780	0
504	20230613	120200	85702400	17780	17780	17780	17780	0
505	20230613	120100	85702400	17780	17780	17780	17780	10
506	20230613	120000	85524600	17790	17790	17790	17790	0
507	20230613	115900	85524600	17790	17790	17790	17790	0
508	20230613	115800	85524600	17790	17790	17790	17790	0
509	20230613	115700	85524600	17790	17790	17790	17790	0
510	20230613	115600	85524600	17790	17790	17790	17790	30
511	20230613	115500	84990900	17790	17780	17790	17780	24
512	20230613	115400	84564010	17790	17790	17790	17790	0
513	20230613	115300	84564010	17790	17790	17790	17790	0
514	20230613	115200	84564010	17790	17790	17790	17790	0
515	20230613	115100	84564010	17790	17790	17790	17790	1
516	20230613	115000	84546220	17700	17700	17700	17700	0
517	20230613	114900	84546220	17700	17700	17700	17700	84
518	20230613	114800	83059420	17700	17700	17700	17680	37
519	20230613	114700	82404560	17800	17800	17800	17800	0
520	20230613	114600	82404560	17800	17800	17800	17800	0
521	20230613	114500	82404560	17800	17800	17800	17800	0
522	20230613	114400	82404560	17800	17800	17800	17800	0
523	20230613	114300	82404560	17800	17800	17800	17800	0
524	20230613	114200	82404560	17800	17800	17800	17800	30
525	20230613	114100	81870560	17800	17800	17800	17800	0
526	20230613	114000	81870560	17800	17800	17800	17800	0
527	20230613	113900	81870560	17800	17800	17800	17800	0
528	20230613	113800	81870560	17800	17800	17800	17800	1
529	20230613	113700	81852760	17700	17750	17750	17700	170
530	20230613	113600	78841420	17750	17750	17750	17750	0
531	20230613	113500	78841420	17750	17750	17750	17750	0
532	20230613	113400	78841420	17750	17750	17750	17750	1
533	20230613	113300	78823670	17750	17750	17750	17750	0
534	20230613	113200	78823670	17750	17750	17750	17750	9
535	20230613	113100	78663920	17750	17750	17750	17750	0
536	20230613	113000	78663920	17750	17750	17750	17750	1
537	20230613	112900	78646170	17800	17800	17800	17800	0
538	20230613	112800	78646170	17800	17800	17800	17800	0
539	20230613	112700	78646170	17800	17800	17800	17800	0
540	20230613	112600	78646170	17800	17800	17800	17800	6
541	20230613	112500	78539370	17800	17800	17800	17800	0
542	20230613	112400	78539370	17800	17800	17800	17800	0
543	20230613	112300	78539370	17800	17800	17800	17800	10
544	20230613	112200	78361370	17800	17800	17800	17800	20
545	20230613	112100	78005370	17800	17800	17800	17800	0
546	20230613	112000	78005370	17800	17800	17800	17800	0
547	20230613	111900	78005370	17800	17800	17800	17800	0
548	20230613	111800	78005370	17800	17800	17800	17800	0
549	20230613	111700	78005370	17800	17800	17800	17800	10
550	20230613	111600	77827370	17800	17800	17800	17800	0
551	20230613	111500	77827370	17800	17800	17800	17800	10
552	20230613	111400	77649370	17800	17800	17800	17800	0
553	20230613	111300	77649370	17800	17800	17800	17800	0
554	20230613	111200	77649370	17800	17800	17800	17800	83
555	20230613	111100	76171970	17800	17790	17800	17790	220
556	20230613	111000	72256540	17790	17790	17790	17790	0
557	20230613	110900	72256540	17790	17790	17790	17790	0
558	20230613	110800	72256540	17790	17790	17790	17790	0
559	20230613	110700	72256540	17790	17790	17790	17790	0
560	20230613	110600	72256540	17790	17790	17790	17790	0
561	20230613	110500	72256540	17790	17790	17790	17790	0
562	20230613	110400	72256540	17790	17790	17790	17790	10
563	20230613	110300	72078640	17790	17790	17790	17790	0
564	20230613	110200	72078640	17790	17790	17790	17790	0
565	20230613	110100	72078640	17790	17790	17790	17790	0
566	20230613	110000	72078640	17790	17790	17790	17790	0
567	20230613	105900	72078640	17790	17790	17790	17790	0
568	20230613	105800	72078640	17790	17790	17790	17790	0
569	20230613	105700	72078640	17790	17790	17790	17790	0
570	20230613	105600	72078640	17790	17790	17790	17790	11
571	20230613	105500	71882950	17790	17790	17790	17790	0
572	20230613	105400	71882950	17790	17790	17790	17790	1
573	20230613	105300	71865160	17710	17710	17710	17710	0
574	20230613	105200	71865160	17710	17710	17710	17710	5
575	20230613	105100	71776610	17790	17790	17790	17790	0
576	20230613	105000	71776610	17790	17790	17790	17790	0
577	20230613	104900	71776610	17790	17790	17790	17790	0
578	20230613	104800	71776610	17790	17790	17790	17790	0
579	20230613	104700	71776610	17790	17790	17790	17790	0
580	20230613	104600	71776610	17790	17790	17790	17790	0
581	20230613	104500	71776610	17790	17790	17790	17790	0
582	20230613	104400	71776610	17790	17790	17790	17790	0
583	20230613	104300	71776610	17790	17790	17790	17790	0
584	20230613	104200	71776610	17790	17790	17790	17790	0
585	20230613	104100	71776610	17790	17790	17790	17790	0
586	20230613	104000	71776610	17790	17790	17790	17790	0
587	20230613	103900	71776610	17790	17790	17790	17790	5
588	20230613	103800	71687660	17800	17790	17800	17790	108
589	20230613	103700	69765710	17790	17790	17790	17790	0
590	20230613	103600	69765710	17790	17790	17790	17790	1
591	20230613	103500	69747920	17700	17720	17720	17700	144
592	20230613	103400	67198330	17730	17730	17730	17720	42
593	20230613	103300	66453690	17790	17790	17790	17790	0
594	20230613	103200	66453690	17790	17790	17790	17790	0
595	20230613	103100	66453690	17790	17790	17790	17790	0
596	20230613	103000	66453690	17790	17780	17790	17780	300
597	20230613	102900	61116740	17790	17790	17790	17790	0
598	20230613	102800	61116740	17790	17790	17790	17790	0
599	20230613	102700	61116740	17790	17790	17790	17790	1
600	20230613	102600	61098950	17730	17730	17730	17730	0
601	20230613	102500	61098950	17730	17730	17730	17730	0
602	20230613	102400	61098950	17730	17730	17730	17730	30
603	20230613	102300	60567050	17730	17730	17730	17730	200
604	20230613	102200	57021050	17730	17730	17730	17730	11
605	20230613	102100	56826020	17730	17740	17740	17730	19
606	20230613	102000	56489120	17790	17790	17790	17790	1
607	20230613	101900	56471330	17740	17780	17780	17740	487
608	20230613	101800	47826220	17780	17780	17780	17780	0
609	20230613	101700	47826220	17780	17780	17780	17780	1
610	20230613	101600	47808440	17770	17770	17770	17770	0
611	20230613	101500	47808440	17770	17770	17770	17770	5
612	20230613	101400	47719590	17770	17770	17770	17770	2
613	20230613	101300	47684050	17760	17760	17760	17760	0
614	20230613	101200	47684050	17760	17810	17810	17750	13
615	20230613	101100	47452680	17810	17810	17810	17810	70
616	20230613	101000	46205980	17810	17810	17810	17750	180
617	20230613	100900	43009180	17810	17810	17810	17810	20
618	20230613	100800	42652980	17810	17810	17810	17810	1
619	20230613	100700	42635170	17750	17760	17760	17750	106
620	20230613	100600	40753120	17820	17820	17820	17820	0
621	20230613	100500	40753120	17820	17820	17820	17820	0
622	20230613	100400	40753120	17820	17820	17820	17820	0
623	20230613	100300	40753120	17820	17820	17820	17820	0
624	20230613	100200	40753120	17820	17820	17820	17820	0
625	20230613	100100	40753120	17820	17820	17820	17820	0
626	20230613	100000	40753120	17820	17820	17820	17820	0
627	20230613	095900	40753120	17820	17820	17820	17820	0
628	20230613	095800	40753120	17820	17820	17820	17820	0
629	20230613	095700	40753120	17820	17820	17820	17820	0
630	20230613	095600	40753120	17820	17820	17820	17820	0
631	20230613	095500	40753120	17820	17820	17820	17820	5
632	20230613	095400	40664020	17820	17820	17820	17820	0
633	20230613	095300	40664020	17820	17820	17820	17820	0
634	20230613	095200	40664020	17820	17820	17820	17820	0
635	20230613	095100	40664020	17820	17820	17820	17820	0
636	20230613	095000	40664020	17820	17740	17820	17740	56
637	20230613	094900	39670100	17740	17740	17740	17740	3
638	20230613	094800	39616880	17750	17750	17750	17750	0
639	20230613	094700	39616880	17750	17750	17750	17750	10
640	20230613	094600	39439380	17750	17760	17760	17750	7
641	20230613	094500	39315090	17820	17760	17820	17760	6
642	20230613	094400	39208230	17820	17820	17820	17820	50
643	20230613	094300	38317230	17820	17820	17820	17820	0
644	20230613	094200	38317230	17820	17820	17820	17820	25
645	20230613	094100	37871730	17820	17820	17820	17820	0
646	20230613	094000	37871730	17820	17820	17820	17820	1
647	20230613	093900	37853910	17750	17750	17750	17750	25
648	20230613	093800	37410160	17830	17830	17830	17830	0
649	20230613	093700	37410160	17830	17830	17830	17830	0
650	20230613	093600	37410160	17830	17830	17830	17830	1
651	20230613	093500	37392330	17840	17840	17840	17840	1
652	20230613	093400	37374490	17840	17840	17840	17840	0
653	20230613	093300	37374490	17840	17840	17840	17840	11
654	20230613	093200	37178250	17840	17840	17840	17840	0
655	20230613	093100	37178250	17840	17840	17840	17840	0
656	20230613	093000	37178250	17840	17840	17840	17840	2
657	20230613	092900	37142570	17840	17840	17840	17840	50
658	20230613	092800	36250570	17860	17860	17860	17860	0
659	20230613	092700	36250570	17860	17860	17860	17860	49
660	20230613	092600	35375430	17870	17860	17870	17860	82
661	20230613	092500	33910190	17880	17880	17880	17880	0
662	20230613	092400	33910190	17880	17880	17880	17880	10
663	20230613	092300	33731390	17880	17880	17880	17880	0
664	20230613	092200	33731390	17880	17880	17880	17880	1
665	20230613	092100	33713510	17740	17740	17740	17740	0
666	20230613	092000	33713510	17740	17740	17740	17740	0
667	20230613	091900	33713510	17740	17730	17740	17730	138
668	20230613	091800	31266370	17730	17730	17730	17730	8
669	20230613	091700	31124530	17740	17780	17780	17740	101
670	20230613	091600	29331500	17750	17750	17750	17750	0
671	20230613	091500	29331500	17750	17750	17750	17750	0
672	20230613	091400	29331500	17750	17750	17750	17750	0
673	20230613	091300	29331500	17750	17750	17750	17750	0
674	20230613	091200	29331500	17750	17890	17900	17750	56
675	20230613	091100	28329910	17900	17900	17900	17900	0
676	20230613	091000	28329910	17900	17900	17900	17900	0
677	20230613	090900	28329910	17900	17730	17900	17720	47
678	20230613	090800	27496320	17880	17880	17880	17880	2
679	20230613	090700	27460560	17900	17900	17900	17900	10
680	20230613	090600	27281560	17900	17810	17900	17810	336
681	20230613	090500	21283210	17800	17800	17800	17800	316
682	20230613	090400	15658410	17800	17700	17800	17700	804
683	20230613	090300	1376620	17650	17650	17650	17650	0
684	20230613	090200	1376620	17650	17650	17650	17650	72
685	20230613	090100	105820	17650	17650	17650	17650	0
686	20230613	090000	105820	17650	17630	17650	17630	6