KissMeData/194370/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192200	127211550	12490	12490	12490	12490	180
3	20230615	192100	127211550	12490	12490	12490	12490	0
4	20230615	192000	127211550	12490	12490	12490	12490	0
5	20230615	191900	127211550	12490	12490	12490	12490	0
6	20230615	191800	127211550	12490	12490	12490	12490	0
7	20230615	191700	127211550	12490	12490	12490	12490	0
8	20230615	191600	127211550	12490	12490	12490	12490	0
9	20230615	191500	127211550	12490	12490	12490	12490	0
10	20230615	191400	127211550	12490	12490	12490	12490	0
11	20230615	191300	127211550	12490	12490	12490	12490	0
12	20230615	191200	127211550	12490	12490	12490	12490	0
13	20230615	191100	127211550	12490	12490	12490	12490	0
14	20230615	191000	127211550	12490	12490	12490	12490	0
15	20230615	190900	127211550	12490	12490	12490	12490	0
16	20230615	190800	127211550	12490	12490	12490	12490	0
17	20230615	190700	127211550	12490	12490	12490	12490	0
18	20230615	190600	127211550	12490	12490	12490	12490	0
19	20230615	190500	127211550	12490	12490	12490	12490	0
20	20230615	190400	127211550	12490	12490	12490	12490	0
21	20230615	190300	127211550	12490	12490	12490	12490	0
22	20230615	190200	127211550	12490	12490	12490	12490	0
23	20230615	190100	127211550	12490	12490	12490	12490	0
24	20230615	190000	127211550	12490	12490	12490	12490	0
25	20230615	185900	127211550	12490	12490	12490	12490	0
26	20230615	185800	127211550	12490	12490	12490	12490	0
27	20230615	185700	127211550	12490	12490	12490	12490	0
28	20230615	185600	127211550	12490	12490	12490	12490	0
29	20230615	185500	127211550	12490	12490	12490	12490	0
30	20230615	185400	127211550	12490	12490	12490	12490	0
31	20230615	185300	127211550	12490	12490	12490	12490	0
32	20230615	185200	127211550	12490	12490	12490	12490	180
33	20230615	185100	127211550	12490	12490	12490	12490	0
34	20230615	185000	127211550	12490	12490	12490	12490	0
35	20230615	184900	127211550	12490	12490	12490	12490	0
36	20230615	184800	127211550	12490	12490	12490	12490	0
37	20230615	184700	127211550	12490	12490	12490	12490	0
38	20230615	184600	127211550	12490	12490	12490	12490	0
39	20230615	184500	127211550	12490	12490	12490	12490	0
40	20230615	184400	127211550	12490	12490	12490	12490	0
41	20230615	184300	127211550	12490	12490	12490	12490	0
42	20230615	184200	127211550	12490	12490	12490	12490	0
43	20230615	184100	127211550	12490	12490	12490	12490	0
44	20230615	184000	127211550	12490	12490	12490	12490	0
45	20230615	183900	127211550	12490	12490	12490	12490	0
46	20230615	183800	127211550	12490	12490	12490	12490	0
47	20230615	183700	127211550	12490	12490	12490	12490	0
48	20230615	183600	127211550	12490	12490	12490	12490	0
49	20230615	183500	127211550	12490	12490	12490	12490	0
50	20230615	183400	127211550	12490	12490	12490	12490	0
51	20230615	183300	127211550	12490	12490	12490	12490	0
52	20230615	183200	127211550	12490	12490	12490	12490	0
53	20230615	183100	127211550	12490	12490	12490	12490	0
54	20230615	183000	127211550	12490	12490	12490	12490	0
55	20230615	182900	127211550	12490	12490	12490	12490	0
56	20230615	182800	127211550	12490	12490	12490	12490	0
57	20230615	182700	127211550	12490	12490	12490	12490	0
58	20230615	182600	127211550	12490	12490	12490	12490	0
59	20230615	182500	127211550	12490	12490	12490	12490	0
60	20230615	182400	127211550	12490	12490	12490	12490	0
61	20230615	182300	127211550	12490	12490	12490	12490	0
62	20230615	182200	127211550	12490	12490	12490	12490	180
63	20230615	182100	127211550	12490	12490	12490	12490	0
64	20230615	182000	127211550	12490	12490	12490	12490	0
65	20230615	181900	127211550	12490	12490	12490	12490	0
66	20230615	181800	127211550	12490	12490	12490	12490	0
67	20230615	181700	127211550	12490	12490	12490	12490	0
68	20230615	181600	127211550	12490	12490	12490	12490	0
69	20230615	181500	127211550	12490	12490	12490	12490	0
70	20230615	181400	127211550	12490	12490	12490	12490	0
71	20230615	181300	127211550	12490	12490	12490	12490	0
72	20230615	181200	127211550	12490	12490	12490	12490	0
73	20230615	181100	127211550	12490	12490	12490	12490	0
74	20230615	181000	127211550	12490	12490	12490	12490	0
75	20230615	180900	127211550	12490	12490	12490	12490	0
76	20230615	180800	127211550	12490	12490	12490	12490	0
77	20230615	180700	127211550	12490	12490	12490	12490	0
78	20230615	180600	127211550	12490	12490	12490	12490	0
79	20230615	180500	127211550	12490	12490	12490	12490	0
80	20230615	180400	127211550	12490	12490	12490	12490	0
81	20230615	180300	127211550	12490	12490	12490	12490	0
82	20230615	180200	127211550	12490	12490	12490	12490	0
83	20230615	180100	127211550	12490	12490	12490	12490	0
84	20230615	180000	127211550	12490	12490	12490	12490	0
85	20230615	175900	127211550	12490	12490	12490	12490	0
86	20230615	175800	127211550	12490	12490	12490	12490	0
87	20230615	175700	127211550	12490	12490	12490	12490	0
88	20230615	175600	127211550	12490	12490	12490	12490	0
89	20230615	175500	127211550	12490	12490	12490	12490	0
90	20230615	175400	127211550	12490	12490	12490	12490	0
91	20230615	175300	127211550	12490	12490	12490	12490	0
92	20230615	175200	127211550	12490	12490	12490	12490	180
93	20230615	175100	127211550	12490	12490	12490	12490	0
94	20230615	175000	127211550	12490	12490	12490	12490	0
95	20230615	174900	127211550	12490	12490	12490	12490	0
96	20230615	174800	127211550	12490	12490	12490	12490	0
97	20230615	174700	127211550	12490	12490	12490	12490	0
98	20230615	174600	127211550	12490	12490	12490	12490	0
99	20230615	174500	127211550	12490	12490	12490	12490	0
100	20230615	174400	127211550	12490	12490	12490	12490	0
101	20230615	174300	127211550	12490	12490	12490	12490	0
102	20230615	174200	127211550	12490	12490	12490	12490	0
103	20230615	174100	127211550	12490	12490	12490	12490	0
104	20230615	174000	127211550	12490	12490	12490	12490	0
105	20230615	173900	127211550	12490	12490	12490	12490	0
106	20230615	173800	127211550	12490	12490	12490	12490	0
107	20230615	173700	127211550	12490	12490	12490	12490	0
108	20230615	173600	127211550	12490	12490	12490	12490	0
109	20230615	173500	127211550	12490	12490	12490	12490	0
110	20230615	173400	127211550	12490	12490	12490	12490	0
111	20230615	173300	127211550	12490	12490	12490	12490	0
112	20230615	173200	127211550	12490	12490	12490	12490	0
113	20230615	173100	127211550	12490	12490	12490	12490	0
114	20230615	173000	127211550	12490	12490	12490	12490	0
115	20230615	172900	127211550	12490	12490	12490	12490	0
116	20230615	172800	127211550	12490	12490	12490	12490	0
117	20230615	172700	127211550	12490	12490	12490	12490	0
118	20230615	172600	127211550	12490	12490	12490	12490	0
119	20230615	172500	127211550	12490	12490	12490	12490	0
120	20230615	172400	127211550	12490	12490	12490	12490	0
121	20230615	172300	127211550	12490	12490	12490	12490	0
122	20230615	172200	127211550	12490	12490	12490	12490	180
123	20230615	172100	127211550	12490	12490	12490	12490	0
124	20230615	172000	127211550	12490	12490	12490	12490	0
125	20230615	171900	127211550	12490	12490	12490	12490	0
126	20230615	171800	127211550	12490	12490	12490	12490	0
127	20230615	171700	127211550	12490	12490	12490	12490	0
128	20230615	171600	127211550	12490	12490	12490	12490	0
129	20230615	171500	127211550	12490	12490	12490	12490	0
130	20230615	171400	127211550	12490	12490	12490	12490	0
131	20230615	171300	127211550	12490	12490	12490	12490	0
132	20230615	171200	127211550	12490	12490	12490	12490	0
133	20230615	171100	127211550	12490	12490	12490	12490	0
134	20230615	171000	127211550	12490	12490	12490	12490	0
135	20230615	170900	127211550	12490	12490	12490	12490	0
136	20230615	170800	127211550	12490	12490	12490	12490	0
137	20230615	170700	127211550	12490	12490	12490	12490	0
138	20230615	170600	127211550	12490	12490	12490	12490	0
139	20230615	170500	127211550	12490	12490	12490	12490	0
140	20230615	170400	127211550	12490	12490	12490	12490	0
141	20230615	170300	127211550	12490	12490	12490	12490	0
142	20230615	170200	127211550	12490	12490	12490	12490	0
143	20230615	170100	127211550	12490	12490	12490	12490	0
144	20230615	170000	127211550	12490	12490	12490	12490	0
145	20230615	165900	127211550	12490	12490	12490	12490	0
146	20230615	165800	127211550	12490	12490	12490	12490	0
147	20230615	165700	127211550	12490	12490	12490	12490	0
148	20230615	165600	127211550	12490	12490	12490	12490	0
149	20230615	165500	127211550	12490	12490	12490	12490	0
150	20230615	165400	127211550	12490	12490	12490	12490	0
151	20230615	165300	127211550	12490	12490	12490	12490	0
152	20230615	165200	127211550	12490	12490	12490	12490	180
153	20230615	165100	127211550	12490	12490	12490	12490	0
154	20230615	165000	127211550	12490	12490	12490	12490	0
155	20230615	164900	127211550	12490	12490	12490	12490	0
156	20230615	164800	127211550	12490	12490	12490	12490	0
157	20230615	164700	127211550	12490	12490	12490	12490	0
158	20230615	164600	127211550	12490	12490	12490	12490	0
159	20230615	164500	127211550	12490	12490	12490	12490	0
160	20230615	164400	127211550	12490	12490	12490	12490	0
161	20230615	164300	127211550	12490	12490	12490	12490	0
162	20230615	164200	127211550	12490	12490	12490	12490	0
163	20230615	164100	127211550	12490	12490	12490	12490	0
164	20230615	164000	127211550	12490	12490	12490	12490	0
165	20230615	163900	127211550	12490	12490	12490	12490	0
166	20230615	163800	127211550	12490	12490	12490	12490	0
167	20230615	163700	127211550	12490	12490	12490	12490	0
168	20230615	163600	127211550	12490	12490	12490	12490	0
169	20230615	163500	127211550	12490	12490	12490	12490	0
170	20230615	163400	127211550	12490	12490	12490	12490	0
171	20230615	163300	127211550	12490	12490	12490	12490	0
172	20230615	163200	127211550	12490	12490	12490	12490	0
173	20230615	163100	127211550	12490	12490	12490	12490	0
174	20230615	163000	127211550	12490	12490	12490	12490	0
175	20230615	162900	127211550	12490	12490	12490	12490	0
176	20230615	162800	127211550	12490	12490	12490	12490	0
177	20230615	162700	127211550	12490	12490	12490	12490	0
178	20230615	162600	127211550	12490	12490	12490	12490	0
179	20230615	162500	127211550	12490	12490	12490	12490	0
180	20230615	162400	127211550	12490	12490	12490	12490	0
181	20230615	162300	127211550	12490	12490	12490	12490	0
182	20230615	162200	127211550	12490	12490	12490	12490	180
183	20230615	162100	127211550	12490	12490	12490	12490	0
184	20230615	162000	127211550	12490	12490	12490	12490	0
185	20230615	161900	127211550	12490	12490	12490	12490	0
186	20230615	161800	127211550	12490	12490	12490	12490	0
187	20230615	161700	127211550	12490	12490	12490	12490	0
188	20230615	161600	127211550	12490	12490	12490	12490	0
189	20230615	161500	127211550	12490	12490	12490	12490	0
190	20230615	161400	127211550	12490	12490	12490	12490	0
191	20230615	161300	127211550	12490	12490	12490	12490	0
192	20230615	161200	127211550	12490	12490	12490	12490	0
193	20230615	161100	127211550	12490	12490	12490	12490	0
194	20230615	161000	127211550	12490	12490	12490	12490	0
195	20230615	160900	127211550	12490	12490	12490	12490	0
196	20230615	160800	127211550	12490	12490	12490	12490	0
197	20230615	160700	127211550	12490	12490	12490	12490	0
198	20230615	160600	127211550	12490	12490	12490	12490	0
199	20230615	160500	127211550	12490	12490	12490	12490	0
200	20230615	160400	127211550	12490	12490	12490	12490	0
201	20230615	160300	127211550	12490	12490	12490	12490	0
202	20230615	160200	127211550	12490	12490	12490	12490	0
203	20230615	160100	127211550	12490	12490	12490	12490	0
204	20230615	160000	127211550	12490	12490	12490	12490	0
205	20230615	155900	127211550	12490	12490	12490	12490	0
206	20230615	155800	127211550	12490	12490	12490	12490	0
207	20230615	155700	127211550	12490	12490	12490	12490	0
208	20230615	155600	127211550	12490	12490	12490	12490	0
209	20230615	155500	127211550	12490	12490	12490	12490	0
210	20230615	155400	127211550	12490	12490	12490	12490	0
211	20230615	155300	127211550	12490	12490	12490	12490	0
212	20230615	155200	127211550	12490	12490	12490	12490	180
213	20230615	155100	127211550	12490	12490	12490	12490	0
214	20230615	155000	127211550	12490	12490	12490	12490	0
215	20230615	154900	127211550	12490	12490	12490	12490	0
216	20230615	154800	127211550	12490	12490	12490	12490	0
217	20230615	154700	127211550	12490	12490	12490	12490	0
218	20230615	154600	127211550	12490	12490	12490	12490	0
219	20230615	154500	127211550	12490	12490	12490	12490	0
220	20230615	154400	127211550	12490	12490	12490	12490	0
221	20230615	154300	127211550	12490	12490	12490	12490	0
222	20230615	154200	127211550	12490	12490	12490	12490	0
223	20230615	154100	127211550	12490	12490	12490	12490	0
224	20230615	154000	127211550	12490	12490	12490	12490	0
225	20230615	153900	127211550	12490	12490	12490	12490	0
226	20230615	153800	127211550	12490	12490	12490	12490	0
227	20230615	153700	127211550	12490	12490	12490	12490	0
228	20230615	153600	127211550	12490	12490	12490	12490	0
229	20230615	153500	127211550	12490	12490	12490	12490	0
230	20230615	153400	127211550	12490	12490	12490	12490	0
231	20230615	153300	127211550	12490	12490	12490	12490	0
232	20230615	153200	127211550	12490	12490	12490	12490	0
233	20230615	153100	127211550	12490	12490	12490	12490	0
234	20230615	153000	127211550	12490	12490	12490	12490	180
235	20230615	152900	124963350	12490	12490	12490	12490	0
236	20230615	152800	124963350	12490	12490	12490	12490	0
237	20230615	152700	124963350	12490	12490	12490	12490	0
238	20230615	152600	124963350	12490	12490	12490	12490	0
239	20230615	152500	124963350	12490	12490	12490	12490	0
240	20230615	152400	124963350	12490	12490	12490	12490	0
241	20230615	152300	124963350	12490	12490	12490	12490	0
242	20230615	152200	124963350	12490	12490	12490	12490	0
243	20230615	152100	124963350	12490	12490	12490	12490	0
244	20230615	152000	124963350	12490	12490	12490	12490	0
245	20230615	151900	124963350	12490	12490	12490	12490	0
246	20230615	151800	124963350	12490	12490	12490	12490	3
247	20230615	151700	124925880	12490	12490	12490	12490	6
248	20230615	151600	124850940	12490	12490	12490	12490	15
249	20230615	151500	124663590	12490	12490	12490	12490	0
250	20230615	151400	124663590	12490	12470	12490	12470	62
251	20230615	151300	123889810	12470	12470	12470	12470	1
252	20230615	151200	123877340	12470	12480	12500	12470	426
253	20230615	151100	118556290	12480	12480	12480	12480	1
254	20230615	151000	118543810	12480	12460	12480	12460	9
255	20230615	150900	118431520	12470	12470	12470	12470	0
256	20230615	150800	118431520	12470	12470	12470	12470	2
257	20230615	150700	118406580	12470	12470	12470	12470	9
258	20230615	150600	118294350	12480	12480	12480	12480	0
259	20230615	150500	118294350	12480	12480	12480	12480	1
260	20230615	150400	118281870	12450	12450	12450	12450	0
261	20230615	150300	118281870	12450	12450	12450	12450	0
262	20230615	150200	118281870	12450	12450	12450	12450	0
263	20230615	150100	118281870	12450	12450	12450	12450	0
264	20230615	150000	118281870	12450	12450	12450	12450	0
265	20230615	145900	118281870	12450	12450	12450	12450	0
266	20230615	145800	118281870	12450	12450	12450	12450	0
267	20230615	145700	118281870	12450	12450	12450	12450	0
268	20230615	145600	118281870	12450	12450	12450	12450	0
269	20230615	145500	118281870	12450	12450	12450	12450	1
270	20230615	145400	118269420	12480	12480	12480	12480	0
271	20230615	145300	118269420	12480	12480	12480	12480	0
272	20230615	145200	118269420	12480	12480	12480	12480	0
273	20230615	145100	118269420	12480	12480	12480	12480	1
274	20230615	145000	118256940	12480	12480	12480	12480	0
275	20230615	144900	118256940	12480	12480	12480	12480	0
276	20230615	144800	118256940	12480	12480	12480	12480	0
277	20230615	144700	118256940	12480	12480	12480	12480	0
278	20230615	144600	118256940	12480	12480	12480	12480	0
279	20230615	144500	118256940	12480	12480	12480	12480	0
280	20230615	144400	118256940	12480	12480	12480	12480	0
281	20230615	144300	118256940	12480	12480	12480	12480	0
282	20230615	144200	118256940	12480	12480	12480	12480	5
283	20230615	144100	118194540	12480	12480	12480	12480	0
284	20230615	144000	118194540	12480	12480	12480	12480	0
285	20230615	143900	118194540	12480	12480	12480	12480	0
286	20230615	143800	118194540	12480	12480	12480	12480	0
287	20230615	143700	118194540	12480	12480	12480	12480	0
288	20230615	143600	118194540	12480	12480	12480	12480	0
289	20230615	143500	118194540	12480	12480	12480	12480	0
290	20230615	143400	118194540	12480	12480	12480	12480	0
291	20230615	143300	118194540	12480	12480	12480	12480	0
292	20230615	143200	118194540	12480	12480	12480	12480	0
293	20230615	143100	118194540	12480	12480	12480	12480	0
294	20230615	143000	118194540	12480	12480	12480	12480	0
295	20230615	142900	118194540	12480	12480	12480	12480	19
296	20230615	142800	117957420	12490	12490	12490	12490	0
297	20230615	142700	117957420	12490	12490	12490	12490	0
298	20230615	142600	117957420	12490	12490	12490	12490	0
299	20230615	142500	117957420	12490	12490	12490	12490	0
300	20230615	142400	117957420	12490	12490	12490	12490	0
301	20230615	142300	117957420	12490	12490	12490	12490	0
302	20230615	142200	117957420	12490	12440	12490	12440	3
303	20230615	142100	117920050	12430	12430	12430	12430	0
304	20230615	142000	117920050	12430	12430	12430	12430	0
305	20230615	141900	117920050	12430	12430	12430	12430	0
306	20230615	141800	117920050	12430	12430	12430	12430	0
307	20230615	141700	117920050	12430	12430	12430	12430	0
308	20230615	141600	117920050	12430	12430	12430	12430	0
309	20230615	141500	117920050	12430	12430	12430	12430	0
310	20230615	141400	117920050	12430	12430	12430	12430	0
311	20230615	141300	117920050	12430	12430	12430	12430	0
312	20230615	141200	117920050	12430	12430	12430	12430	0
313	20230615	141100	117920050	12430	12430	12430	12430	0
314	20230615	141000	117920050	12430	12430	12430	12430	0
315	20230615	140900	117920050	12430	12430	12430	12430	0
316	20230615	140800	117920050	12430	12430	12430	12430	0
317	20230615	140700	117920050	12430	12430	12430	12430	0
318	20230615	140600	117920050	12430	12440	12440	12430	3
319	20230615	140500	117882740	12450	12450	12450	12450	0
320	20230615	140400	117882740	12450	12450	12450	12450	0
321	20230615	140300	117882740	12450	12450	12450	12450	0
322	20230615	140200	117882740	12450	12450	12450	12450	0
323	20230615	140100	117882740	12450	12450	12450	12450	0
324	20230615	140000	117882740	12450	12450	12450	12450	0
325	20230615	135900	117882740	12450	12450	12450	12450	0
326	20230615	135800	117882740	12450	12450	12450	12450	93
327	20230615	135700	116724890	12420	12420	12420	12420	2
328	20230615	135600	116700050	12420	12420	12420	12420	0
329	20230615	135500	116700050	12420	12420	12420	12420	78
330	20230615	135400	115731290	12420	12420	12420	12420	0
331	20230615	135300	115731290	12420	12420	12420	12420	0
332	20230615	135200	115731290	12420	12420	12420	12420	0
333	20230615	135100	115731290	12420	12420	12420	12420	0
334	20230615	135000	115731290	12420	12420	12420	12420	0
335	20230615	134900	115731290	12420	12420	12420	12420	0
336	20230615	134800	115731290	12420	12420	12420	12420	0
337	20230615	134700	115731290	12420	12420	12420	12420	50
338	20230615	134600	115110290	12410	12410	12410	12410	0
339	20230615	134500	115110290	12410	12410	12410	12410	0
340	20230615	134400	115110290	12410	12410	12410	12410	0
341	20230615	134300	115110290	12410	12410	12410	12410	0
342	20230615	134200	115110290	12410	12410	12410	12410	0
343	20230615	134100	115110290	12410	12410	12410	12410	0
344	20230615	134000	115110290	12410	12410	12410	12410	20
345	20230615	133900	114862090	12410	12410	12410	12410	0
346	20230615	133800	114862090	12410	12410	12410	12410	20
347	20230615	133700	114613890	12400	12410	12410	12400	140
348	20230615	133600	112877110	12420	12420	12420	12420	0
349	20230615	133500	112877110	12420	12420	12420	12420	0
350	20230615	133400	112877110	12420	12420	12420	12420	0
351	20230615	133300	112877110	12420	12420	12420	12420	0
352	20230615	133200	112877110	12420	12420	12420	12420	0
353	20230615	133100	112877110	12420	12420	12420	12420	0
354	20230615	133000	112877110	12420	12420	12420	12420	57
355	20230615	132900	112169170	12420	12420	12420	12420	0
356	20230615	132800	112169170	12420	12420	12420	12420	0
357	20230615	132700	112169170	12420	12420	12420	12420	0
358	20230615	132600	112169170	12420	12420	12420	12420	0
359	20230615	132500	112169170	12420	12420	12420	12420	100
360	20230615	132400	110927170	12420	12440	12440	12420	200
361	20230615	132300	108442020	12450	12450	12450	12450	0
362	20230615	132200	108442020	12450	12450	12450	12450	0
363	20230615	132100	108442020	12450	12450	12450	12450	10
364	20230615	132000	108317520	12490	12490	12490	12490	0
365	20230615	131900	108317520	12490	12490	12490	12490	0
366	20230615	131800	108317520	12490	12490	12490	12490	0
367	20230615	131700	108317520	12490	12490	12490	12490	16
368	20230615	131600	108117680	12490	12490	12490	12490	0
369	20230615	131500	108117680	12490	12490	12490	12490	3
370	20230615	131400	108080210	12490	12490	12490	12490	0
371	20230615	131300	108080210	12490	12490	12490	12490	0
372	20230615	131200	108080210	12490	12490	12490	12490	0
373	20230615	131100	108080210	12490	12490	12490	12490	0
374	20230615	131000	108080210	12490	12490	12490	12490	0
375	20230615	130900	108080210	12490	12490	12490	12490	0
376	20230615	130800	108080210	12490	12490	12490	12490	0
377	20230615	130700	108080210	12490	12490	12490	12490	0
378	20230615	130600	108080210	12490	12490	12490	12490	0
379	20230615	130500	108080210	12490	12490	12490	12490	0
380	20230615	130400	108080210	12490	12490	12490	12490	0
381	20230615	130300	108080210	12490	12490	12490	12490	24
382	20230615	130200	107780450	12500	12500	12500	12500	0
383	20230615	130100	107780450	12500	12500	12500	12500	0
384	20230615	130000	107780450	12500	12500	12500	12500	0
385	20230615	125900	107780450	12500	12500	12500	12500	0
386	20230615	125800	107780450	12500	12500	12500	12500	0
387	20230615	125700	107780450	12500	12500	12500	12500	40
388	20230615	125600	107280450	12500	12500	12500	12500	0
389	20230615	125500	107280450	12500	12500	12500	12500	0
390	20230615	125400	107280450	12500	12500	12500	12500	0
391	20230615	125300	107280450	12500	12490	12500	12490	120
392	20230615	125200	105780480	12420	12420	12420	12420	0
393	20230615	125100	105780480	12420	12420	12420	12420	0
394	20230615	125000	105780480	12420	12420	12420	12420	0
395	20230615	124900	105780480	12420	12420	12420	12420	0
396	20230615	124800	105780480	12420	12420	12420	12420	0
397	20230615	124700	105780480	12420	12460	12460	12420	355
398	20230615	124600	101363150	12490	12490	12490	12490	0
399	20230615	124500	101363150	12490	12490	12490	12490	0
400	20230615	124400	101363150	12490	12490	12490	12490	0
401	20230615	124300	101363150	12490	12490	12490	12490	0
402	20230615	124200	101363150	12490	12490	12490	12490	1
403	20230615	124100	101350660	12460	12470	12470	12460	80
404	20230615	124000	100353810	12470	12470	12470	12470	0
405	20230615	123900	100353810	12470	12470	12470	12470	0
406	20230615	123800	100353810	12470	12470	12470	12470	0
407	20230615	123700	100353810	12470	12470	12470	12470	0
408	20230615	123600	100353810	12470	12470	12470	12470	0
409	20230615	123500	100353810	12470	12470	12470	12470	1
410	20230615	123400	100341340	12500	12500	12500	12500	0
411	20230615	123300	100341340	12500	12500	12500	12500	657
412	20230615	123200	92128840	12490	12490	12490	12490	0
413	20230615	123100	92128840	12490	12490	12490	12490	31
414	20230615	123000	91741650	12470	12470	12470	12470	0
415	20230615	122900	91741650	12470	12470	12470	12470	700
416	20230615	122800	83012650	12460	12460	12460	12460	0
417	20230615	122700	83012650	12460	12460	12460	12460	502
418	20230615	122600	76757730	12440	12430	12440	12430	67
419	20230615	122500	75924350	12440	12440	12440	12440	0
420	20230615	122400	75924350	12440	12440	12440	12440	0
421	20230615	122300	75924350	12440	12440	12440	12440	250
422	20230615	122200	72814350	12440	12440	12440	12440	1
423	20230615	122100	72801910	12440	12440	12440	12440	0
424	20230615	122000	72801910	12440	12440	12440	12440	0
425	20230615	121900	72801910	12440	12440	12440	12440	0
426	20230615	121800	72801910	12440	12440	12440	12440	0
427	20230615	121700	72801910	12440	12440	12440	12440	0
428	20230615	121600	72801910	12440	12440	12440	12440	0
429	20230615	121500	72801910	12440	12440	12440	12440	0
430	20230615	121400	72801910	12440	12440	12440	12440	0
431	20230615	121300	72801910	12440	12440	12440	12440	1
432	20230615	121200	72789470	12410	12410	12410	12410	0
433	20230615	121100	72789470	12410	12410	12410	12410	0
434	20230615	121000	72789470	12410	12410	12410	12410	0
435	20230615	120900	72789470	12410	12410	12410	12410	0
436	20230615	120800	72789470	12410	12410	12410	12410	0
437	20230615	120700	72789470	12410	12410	12410	12410	0
438	20230615	120600	72789470	12410	12410	12410	12410	0
439	20230615	120500	72789470	12410	12420	12420	12410	200
440	20230615	120400	70307390	12420	12420	12420	12420	0
441	20230615	120300	70307390	12420	12420	12420	12420	0
442	20230615	120200	70307390	12420	12420	12420	12420	0
443	20230615	120100	70307390	12420	12420	12420	12420	0
444	20230615	120000	70307390	12420	12420	12420	12420	0
445	20230615	115900	70307390	12420	12420	12420	12420	0
446	20230615	115800	70307390	12420	12420	12420	12420	1
447	20230615	115700	70294970	12410	12410	12410	12410	0
448	20230615	115600	70294970	12410	12410	12410	12410	0
449	20230615	115500	70294970	12410	12410	12410	12410	0
450	20230615	115400	70294970	12410	12410	12410	12410	0
451	20230615	115300	70294970	12410	12410	12410	12410	0
452	20230615	115200	70294970	12410	12410	12410	12410	0
453	20230615	115100	70294970	12410	12410	12410	12410	0
454	20230615	115000	70294970	12410	12410	12410	12410	5
455	20230615	114900	70232920	12420	12420	12420	12420	0
456	20230615	114800	70232920	12420	12420	12420	12420	0
457	20230615	114700	70232920	12420	12420	12420	12420	0
458	20230615	114600	70232920	12420	12420	12420	12420	0
459	20230615	114500	70232920	12420	12420	12420	12420	0
460	20230615	114400	70232920	12420	12420	12420	12420	0
461	20230615	114300	70232920	12420	12420	12420	12420	0
462	20230615	114200	70232920	12420	12420	12420	12420	0
463	20230615	114100	70232920	12420	12420	12420	12420	0
464	20230615	114000	70232920	12420	12420	12420	12420	0
465	20230615	113900	70232920	12420	12420	12420	12420	0
466	20230615	113800	70232920	12420	12420	12420	12420	0
467	20230615	113700	70232920	12420	12420	12420	12420	0
468	20230615	113600	70232920	12420	12420	12420	12420	0
469	20230615	113500	70232920	12420	12420	12420	12420	0
470	20230615	113400	70232920	12420	12420	12420	12420	0
471	20230615	113300	70232920	12420	12420	12420	12420	1
472	20230615	113200	70220500	12370	12370	12370	12370	0
473	20230615	113100	70220500	12370	12370	12370	12370	37
474	20230615	113000	69762810	12380	12380	12380	12380	0
475	20230615	112900	69762810	12380	12380	12380	12380	0
476	20230615	112800	69762810	12380	12380	12380	12380	0
477	20230615	112700	69762810	12380	12410	12410	12380	47
478	20230615	112600	69180860	12440	12440	12440	12440	1
479	20230615	112500	69168420	12410	12410	12410	12410	0
480	20230615	112400	69168420	12410	12410	12410	12410	0
481	20230615	112300	69168420	12410	12410	12410	12410	0
482	20230615	112200	69168420	12410	12410	12410	12410	0
483	20230615	112100	69168420	12410	12410	12410	12410	0
484	20230615	112000	69168420	12410	12410	12410	12410	83
485	20230615	111900	68138390	12410	12410	12410	12410	0
486	20230615	111800	68138390	12410	12410	12410	12410	0
487	20230615	111700	68138390	12410	12410	12410	12410	5
488	20230615	111600	68076340	12370	12370	12370	12370	143
489	20230615	111500	66307430	12380	12400	12400	12380	365
490	20230615	111400	61785760	12400	12400	12400	12400	80
491	20230615	111300	60793760	12400	12400	12400	12400	0
492	20230615	111200	60793760	12400	12400	12400	12400	0
493	20230615	111100	60793760	12400	12400	12400	12400	40
494	20230615	111000	60297760	12400	12400	12400	12400	0
495	20230615	110900	60297760	12400	12400	12400	12400	0
496	20230615	110800	60297760	12400	12400	12400	12400	0
497	20230615	110700	60297760	12400	12400	12400	12400	1
498	20230615	110600	60285360	12400	12400	12400	12400	1
499	20230615	110500	60272960	12400	12400	12400	12400	0
500	20230615	110400	60272960	12400	12400	12400	12400	0
501	20230615	110300	60272960	12400	12400	12400	12400	0
502	20230615	110200	60272960	12400	12400	12400	12400	0
503	20230615	110100	60272960	12400	12400	12400	12400	0
504	20230615	110000	60272960	12400	12440	12440	12400	578
505	20230615	105900	53105720	12400	12400	12400	12400	10
506	20230615	105800	52981720	12400	12400	12400	12400	1
507	20230615	105700	52969320	12400	12400	12400	12400	0
508	20230615	105600	52969320	12400	12400	12400	12400	0
509	20230615	105500	52969320	12400	12400	12400	12400	1
510	20230615	105400	52956920	12410	12410	12410	12410	2
511	20230615	105300	52932100	12410	12410	12410	12410	0
512	20230615	105200	52932100	12410	12410	12410	12410	0
513	20230615	105100	52932100	12410	12410	12410	12410	0
514	20230615	105000	52932100	12410	12410	12410	12410	201
515	20230615	104900	50437690	12420	12420	12420	12420	82
516	20230615	104800	49419250	12420	12420	12420	12420	0
517	20230615	104700	49419250	12420	12420	12420	12420	130
518	20230615	104600	47804650	12440	12440	12440	12440	44
519	20230615	104500	47257290	12420	12420	12420	12420	0
520	20230615	104400	47257290	12420	12420	12420	12420	0
521	20230615	104300	47257290	12420	12420	12420	12420	0
522	20230615	104200	47257290	12420	12420	12420	12420	0
523	20230615	104100	47257290	12420	12420	12420	12420	0
524	20230615	104000	47257290	12420	12420	12420	12420	87
525	20230615	103900	46176750	12430	12430	12430	12430	132
526	20230615	103800	44535990	12440	12440	12440	12440	0
527	20230615	103700	44535990	12440	12440	12440	12440	12
528	20230615	103600	44386710	12430	12430	12430	12430	0
529	20230615	103500	44386710	12430	12430	12430	12430	1
530	20230615	103400	44374280	12430	12430	12430	12430	0
531	20230615	103300	44374280	12430	12430	12430	12430	11
532	20230615	103200	44237550	12430	12430	12430	12430	70
533	20230615	103100	43367450	12430	12430	12430	12430	1
534	20230615	103000	43355020	12430	12430	12430	12430	1
535	20230615	102900	43342590	12430	12430	12430	12430	5
536	20230615	102800	43280440	12440	12440	12440	12440	44
537	20230615	102700	42733080	12440	12440	12440	12440	0
538	20230615	102600	42733080	12440	12440	12440	12440	0
539	20230615	102500	42733080	12440	12440	12440	12440	150
540	20230615	102400	40867080	12450	12450	12450	12450	25
541	20230615	102300	40555830	12450	12450	12450	12450	0
542	20230615	102200	40555830	12450	12450	12450	12450	0
543	20230615	102100	40555830	12450	12450	12450	12450	0
544	20230615	102000	40555830	12450	12450	12450	12450	25
545	20230615	101900	40244580	12450	12450	12450	12450	1032
546	20230615	101800	27396180	12460	12460	12460	12460	0
547	20230615	101700	27396180	12460	12480	12480	12460	205
548	20230615	101600	24841180	12490	12490	12490	12490	0
549	20230615	101500	24841180	12490	12490	12490	12490	0
550	20230615	101400	24841180	12490	12490	12490	12490	0
551	20230615	101300	24841180	12490	12490	12490	12490	2
552	20230615	101200	24816200	12530	12530	12530	12530	0
553	20230615	101100	24816200	12530	12530	12530	12530	20
554	20230615	101000	24565600	12530	12530	12530	12530	0
555	20230615	100900	24565600	12530	12530	12530	12530	2
556	20230615	100800	24540540	12530	12530	12530	12530	0
557	20230615	100700	24540540	12530	12530	12530	12530	0
558	20230615	100600	24540540	12530	12530	12530	12530	0
559	20230615	100500	24540540	12530	12530	12530	12530	0
560	20230615	100400	24540540	12530	12530	12530	12530	19
561	20230615	100300	24302470	12530	12530	12530	12530	0
562	20230615	100200	24302470	12530	12530	12530	12530	0
563	20230615	100100	24302470	12530	12530	12530	12530	0
564	20230615	100000	24302470	12530	12530	12530	12530	0
565	20230615	095900	24302470	12530	12530	12530	12530	0
566	20230615	095800	24302470	12530	12530	12530	12530	0
567	20230615	095700	24302470	12530	12530	12530	12530	0
568	20230615	095600	24302470	12530	12530	12530	12530	4
569	20230615	095500	24252350	12530	12530	12530	12530	1
570	20230615	095400	24239820	12580	12590	12590	12580	19
571	20230615	095300	24000700	12590	12590	12590	12590	0
572	20230615	095200	24000700	12590	12590	12590	12590	0
573	20230615	095100	24000700	12590	12590	12590	12590	1
574	20230615	095000	23988110	12510	12510	12510	12510	20
575	20230615	094900	23737910	12510	12510	12510	12510	0
576	20230615	094800	23737910	12510	12510	12510	12510	0
577	20230615	094700	23737910	12510	12510	12510	12510	1
578	20230615	094600	23725400	12510	12510	12510	12510	0
579	20230615	094500	23725400	12510	12510	12510	12510	0
580	20230615	094400	23725400	12510	12510	12510	12510	0
581	20230615	094300	23725400	12510	12510	12510	12510	400
582	20230615	094200	18721400	12510	12510	12510	12510	0
583	20230615	094100	18721400	12510	12510	12510	12510	0
584	20230615	094000	18721400	12510	12510	12510	12510	0
585	20230615	093900	18721400	12510	12510	12510	12510	1
586	20230615	093800	18708890	12510	12510	12510	12510	0
587	20230615	093700	18708890	12510	12510	12510	12510	0
588	20230615	093600	18708890	12510	12600	12610	12510	11
589	20230615	093500	18570290	12490	12500	12600	12490	408
590	20230615	093400	13441060	12500	12500	12500	12500	0
591	20230615	093300	13441060	12500	12500	12500	12500	0
592	20230615	093200	13441060	12500	12500	12500	12500	0
593	20230615	093100	13441060	12500	12500	12500	12500	1
594	20230615	093000	13428560	12500	12500	12500	12500	0
595	20230615	092900	13428560	12500	12500	12500	12500	1
596	20230615	092800	13416060	12500	12500	12500	12500	0
597	20230615	092700	13416060	12500	12500	12500	12500	1
598	20230615	092600	13403560	12500	12500	12500	12500	0
599	20230615	092500	13403560	12500	12500	12500	12500	0
600	20230615	092400	13403560	12500	12500	12500	12500	0
601	20230615	092300	13403560	12500	12490	12500	12490	48
602	20230615	092200	12803600	12490	12490	12490	12490	0
603	20230615	092100	12803600	12490	12490	12490	12490	0
604	20230615	092000	12803600	12490	12490	12490	12490	1
605	20230615	091900	12791110	12460	12460	12460	12460	5
606	20230615	091800	12728810	12460	12490	12490	12460	755
607	20230615	091700	3320360	12490	12490	12490	12490	0
608	20230615	091600	3320360	12490	12490	12490	12490	20
609	20230615	091500	3070560	12500	12500	12500	12500	0
610	20230615	091400	3070560	12500	12500	12500	12500	0
611	20230615	091300	3070560	12500	12490	12500	12490	2
612	20230615	091200	3045570	12470	12470	12470	12470	1
613	20230615	091100	3033100	12460	12470	12470	12460	78
614	20230615	091000	2061210	12480	12480	12480	12480	0
615	20230615	090900	2061210	12480	12480	12480	12480	0
616	20230615	090800	2061210	12480	12480	12480	12480	2
617	20230615	090700	2036250	12480	12480	12480	12480	0
618	20230615	090600	2036250	12480	12480	12480	12480	0
619	20230615	090500	2036250	12480	12480	12480	12480	1
620	20230615	090400	2023770	12430	12430	12430	12430	0
621	20230615	090300	2023770	12430	12430	12430	12430	0
622	20230615	090200	2023770	12430	12430	12430	12430	7
623	20230615	090100	1936760	12430	12430	12430	12430	0
624	20230615	090000	1936760	12430	12410	12430	12410	156