KissMeData/194370/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191600	257330200	13010	13010	13010	13010	822
3	20230619	191500	257330200	13010	13010	13010	13010	0
4	20230619	191400	257330200	13010	13010	13010	13010	0
5	20230619	191300	257330200	13010	13010	13010	13010	0
6	20230619	191200	257330200	13010	13010	13010	13010	0
7	20230619	191100	257330200	13010	13010	13010	13010	0
8	20230619	191000	257330200	13010	13010	13010	13010	0
9	20230619	190900	257330200	13010	13010	13010	13010	0
10	20230619	190800	257330200	13010	13010	13010	13010	0
11	20230619	190700	257330200	13010	13010	13010	13010	0
12	20230619	190600	257330200	13010	13010	13010	13010	0
13	20230619	190500	257330200	13010	13010	13010	13010	0
14	20230619	190400	257330200	13010	13010	13010	13010	0
15	20230619	190300	257330200	13010	13010	13010	13010	0
16	20230619	190200	257330200	13010	13010	13010	13010	0
17	20230619	190100	257330200	13010	13010	13010	13010	0
18	20230619	190000	257330200	13010	13010	13010	13010	0
19	20230619	185900	257330200	13010	13010	13010	13010	0
20	20230619	185800	257330200	13010	13010	13010	13010	0
21	20230619	185700	257330200	13010	13010	13010	13010	0
22	20230619	185600	257330200	13010	13010	13010	13010	0
23	20230619	185500	257330200	13010	13010	13010	13010	0
24	20230619	185400	257330200	13010	13010	13010	13010	0
25	20230619	185300	257330200	13010	13010	13010	13010	0
26	20230619	185200	257330200	13010	13010	13010	13010	0
27	20230619	185100	257330200	13010	13010	13010	13010	0
28	20230619	185000	257330200	13010	13010	13010	13010	0
29	20230619	184900	257330200	13010	13010	13010	13010	0
30	20230619	184800	257330200	13010	13010	13010	13010	0
31	20230619	184700	257330200	13010	13010	13010	13010	0
32	20230619	184600	257330200	13010	13010	13010	13010	822
33	20230619	184500	257330200	13010	13010	13010	13010	0
34	20230619	184400	257330200	13010	13010	13010	13010	0
35	20230619	184300	257330200	13010	13010	13010	13010	0
36	20230619	184200	257330200	13010	13010	13010	13010	0
37	20230619	184100	257330200	13010	13010	13010	13010	0
38	20230619	184000	257330200	13010	13010	13010	13010	0
39	20230619	183900	257330200	13010	13010	13010	13010	0
40	20230619	183800	257330200	13010	13010	13010	13010	0
41	20230619	183700	257330200	13010	13010	13010	13010	0
42	20230619	183600	257330200	13010	13010	13010	13010	0
43	20230619	183500	257330200	13010	13010	13010	13010	0
44	20230619	183400	257330200	13010	13010	13010	13010	0
45	20230619	183300	257330200	13010	13010	13010	13010	0
46	20230619	183200	257330200	13010	13010	13010	13010	0
47	20230619	183100	257330200	13010	13010	13010	13010	0
48	20230619	183000	257330200	13010	13010	13010	13010	0
49	20230619	182900	257330200	13010	13010	13010	13010	0
50	20230619	182800	257330200	13010	13010	13010	13010	0
51	20230619	182700	257330200	13010	13010	13010	13010	0
52	20230619	182600	257330200	13010	13010	13010	13010	0
53	20230619	182500	257330200	13010	13010	13010	13010	0
54	20230619	182400	257330200	13010	13010	13010	13010	0
55	20230619	182300	257330200	13010	13010	13010	13010	0
56	20230619	182200	257330200	13010	13010	13010	13010	0
57	20230619	182100	257330200	13010	13010	13010	13010	0
58	20230619	182000	257330200	13010	13010	13010	13010	0
59	20230619	181900	257330200	13010	13010	13010	13010	0
60	20230619	181800	257330200	13010	13010	13010	13010	0
61	20230619	181700	257330200	13010	13010	13010	13010	0
62	20230619	181600	257330200	13010	13010	13010	13010	822
63	20230619	181500	257330200	13010	13010	13010	13010	0
64	20230619	181400	257330200	13010	13010	13010	13010	0
65	20230619	181300	257330200	13010	13010	13010	13010	0
66	20230619	181200	257330200	13010	13010	13010	13010	0
67	20230619	181100	257330200	13010	13010	13010	13010	0
68	20230619	181000	257330200	13010	13010	13010	13010	0
69	20230619	180900	257330200	13010	13010	13010	13010	0
70	20230619	180800	257330200	13010	13010	13010	13010	0
71	20230619	180700	257330200	13010	13010	13010	13010	0
72	20230619	180600	257330200	13010	13010	13010	13010	0
73	20230619	180500	257330200	13010	13010	13010	13010	0
74	20230619	180400	257330200	13010	13010	13010	13010	0
75	20230619	180300	257330200	13010	13010	13010	13010	0
76	20230619	180200	257330200	13010	13010	13010	13010	0
77	20230619	180100	257330200	13010	13010	13010	13010	0
78	20230619	180000	257330200	13010	13010	13010	13010	0
79	20230619	175900	257330200	13010	13010	13010	13010	0
80	20230619	175800	257330200	13010	13010	13010	13010	0
81	20230619	175700	257330200	13010	13010	13010	13010	0
82	20230619	175600	257330200	13010	13010	13010	13010	0
83	20230619	175500	257330200	13010	13010	13010	13010	0
84	20230619	175400	257330200	13010	13010	13010	13010	0
85	20230619	175300	257330200	13010	13010	13010	13010	0
86	20230619	175200	257330200	13010	13010	13010	13010	0
87	20230619	175100	257330200	13010	13010	13010	13010	0
88	20230619	175000	257330200	13010	13010	13010	13010	0
89	20230619	174900	257330200	13010	13010	13010	13010	0
90	20230619	174800	257330200	13010	13010	13010	13010	0
91	20230619	174700	257330200	13010	13010	13010	13010	0
92	20230619	174600	257330200	13010	13010	13010	13010	822
93	20230619	174500	257330200	13010	13010	13010	13010	0
94	20230619	174400	257330200	13010	13010	13010	13010	0
95	20230619	174300	257330200	13010	13010	13010	13010	0
96	20230619	174200	257330200	13010	13010	13010	13010	0
97	20230619	174100	257330200	13010	13010	13010	13010	0
98	20230619	174000	257330200	13010	13010	13010	13010	0
99	20230619	173900	257330200	13010	13010	13010	13010	0
100	20230619	173800	257330200	13010	13010	13010	13010	0
101	20230619	173700	257330200	13010	13010	13010	13010	0
102	20230619	173600	257330200	13010	13010	13010	13010	0
103	20230619	173500	257330200	13010	13010	13010	13010	0
104	20230619	173400	257330200	13010	13010	13010	13010	0
105	20230619	173300	257330200	13010	13010	13010	13010	0
106	20230619	173200	257330200	13010	13010	13010	13010	0
107	20230619	173100	257330200	13010	13010	13010	13010	0
108	20230619	173000	257330200	13010	13010	13010	13010	0
109	20230619	172900	257330200	13010	13010	13010	13010	0
110	20230619	172800	257330200	13010	13010	13010	13010	0
111	20230619	172700	257330200	13010	13010	13010	13010	0
112	20230619	172600	257330200	13010	13010	13010	13010	0
113	20230619	172500	257330200	13010	13010	13010	13010	0
114	20230619	172400	257330200	13010	13010	13010	13010	0
115	20230619	172300	257330200	13010	13010	13010	13010	0
116	20230619	172200	257330200	13010	13010	13010	13010	0
117	20230619	172100	257330200	13010	13010	13010	13010	0
118	20230619	172000	257330200	13010	13010	13010	13010	0
119	20230619	171900	257330200	13010	13010	13010	13010	0
120	20230619	171800	257330200	13010	13010	13010	13010	0
121	20230619	171700	257330200	13010	13010	13010	13010	0
122	20230619	171600	257330200	13010	13010	13010	13010	822
123	20230619	171500	257330200	13010	13010	13010	13010	0
124	20230619	171400	257330200	13010	13010	13010	13010	0
125	20230619	171300	257330200	13010	13010	13010	13010	0
126	20230619	171200	257330200	13010	13010	13010	13010	0
127	20230619	171100	257330200	13010	13010	13010	13010	0
128	20230619	171000	257330200	13010	13010	13010	13010	0
129	20230619	170900	257330200	13010	13010	13010	13010	0
130	20230619	170800	257330200	13010	13010	13010	13010	0
131	20230619	170700	257330200	13010	13010	13010	13010	0
132	20230619	170600	257330200	13010	13010	13010	13010	0
133	20230619	170500	257330200	13010	13010	13010	13010	0
134	20230619	170400	257330200	13010	13010	13010	13010	0
135	20230619	170300	257330200	13010	13010	13010	13010	0
136	20230619	170200	257330200	13010	13010	13010	13010	0
137	20230619	170100	257330200	13010	13010	13010	13010	0
138	20230619	170000	257330200	13010	13010	13010	13010	0
139	20230619	165900	257330200	13010	13010	13010	13010	0
140	20230619	165800	257330200	13010	13010	13010	13010	0
141	20230619	165700	257330200	13010	13010	13010	13010	0
142	20230619	165600	257330200	13010	13010	13010	13010	0
143	20230619	165500	257330200	13010	13010	13010	13010	0
144	20230619	165400	257330200	13010	13010	13010	13010	0
145	20230619	165300	257330200	13010	13010	13010	13010	0
146	20230619	165200	257330200	13010	13010	13010	13010	0
147	20230619	165100	257330200	13010	13010	13010	13010	0
148	20230619	165000	257330200	13010	13010	13010	13010	0
149	20230619	164900	257330200	13010	13010	13010	13010	0
150	20230619	164800	257330200	13010	13010	13010	13010	0
151	20230619	164700	257330200	13010	13010	13010	13010	0
152	20230619	164600	257330200	13010	13010	13010	13010	822
153	20230619	164500	257330200	13010	13010	13010	13010	0
154	20230619	164400	257330200	13010	13010	13010	13010	0
155	20230619	164300	257330200	13010	13010	13010	13010	0
156	20230619	164200	257330200	13010	13010	13010	13010	0
157	20230619	164100	257330200	13010	13010	13010	13010	0
158	20230619	164000	257330200	13010	13010	13010	13010	0
159	20230619	163900	257330200	13010	13010	13010	13010	0
160	20230619	163800	257330200	13010	13010	13010	13010	0
161	20230619	163700	257330200	13010	13010	13010	13010	0
162	20230619	163600	257330200	13010	13010	13010	13010	0
163	20230619	163500	257330200	13010	13010	13010	13010	0
164	20230619	163400	257330200	13010	13010	13010	13010	0
165	20230619	163300	257330200	13010	13010	13010	13010	0
166	20230619	163200	257330200	13010	13010	13010	13010	0
167	20230619	163100	257330200	13010	13010	13010	13010	0
168	20230619	163000	257330200	13010	13010	13010	13010	0
169	20230619	162900	257330200	13010	13010	13010	13010	0
170	20230619	162800	257330200	13010	13010	13010	13010	0
171	20230619	162700	257330200	13010	13010	13010	13010	0
172	20230619	162600	257330200	13010	13010	13010	13010	0
173	20230619	162500	257330200	13010	13010	13010	13010	0
174	20230619	162400	257330200	13010	13010	13010	13010	0
175	20230619	162300	257330200	13010	13010	13010	13010	0
176	20230619	162200	257330200	13010	13010	13010	13010	0
177	20230619	162100	257330200	13010	13010	13010	13010	0
178	20230619	162000	257330200	13010	13010	13010	13010	0
179	20230619	161900	257330200	13010	13010	13010	13010	0
180	20230619	161800	257330200	13010	13010	13010	13010	0
181	20230619	161700	257330200	13010	13010	13010	13010	0
182	20230619	161600	257330200	13010	13010	13010	13010	822
183	20230619	161500	257330200	13010	13010	13010	13010	0
184	20230619	161400	257330200	13010	13010	13010	13010	0
185	20230619	161300	257330200	13010	13010	13010	13010	0
186	20230619	161200	257330200	13010	13010	13010	13010	0
187	20230619	161100	257330200	13010	13010	13010	13010	0
188	20230619	161000	257330200	13010	13010	13010	13010	0
189	20230619	160900	257330200	13010	13010	13010	13010	0
190	20230619	160800	257330200	13010	13010	13010	13010	0
191	20230619	160700	257330200	13010	13010	13010	13010	0
192	20230619	160600	257330200	13010	13010	13010	13010	0
193	20230619	160500	257330200	13010	13010	13010	13010	0
194	20230619	160400	257330200	13010	13010	13010	13010	0
195	20230619	160300	257330200	13010	13010	13010	13010	0
196	20230619	160200	257330200	13010	13010	13010	13010	0
197	20230619	160100	257330200	13010	13010	13010	13010	0
198	20230619	160000	257330200	13010	13010	13010	13010	0
199	20230619	155900	257330200	13010	13010	13010	13010	0
200	20230619	155800	257330200	13010	13010	13010	13010	0
201	20230619	155700	257330200	13010	13010	13010	13010	0
202	20230619	155600	257330200	13010	13010	13010	13010	0
203	20230619	155500	257330200	13010	13010	13010	13010	0
204	20230619	155400	257330200	13010	13010	13010	13010	0
205	20230619	155300	257330200	13010	13010	13010	13010	0
206	20230619	155200	257330200	13010	13010	13010	13010	0
207	20230619	155100	257330200	13010	13010	13010	13010	0
208	20230619	155000	257330200	13010	13010	13010	13010	0
209	20230619	154900	257330200	13010	13010	13010	13010	0
210	20230619	154800	257330200	13010	13010	13010	13010	0
211	20230619	154700	257330200	13010	13010	13010	13010	0
212	20230619	154600	257330200	13010	13010	13010	13010	822
213	20230619	154500	257330200	13010	13010	13010	13010	0
214	20230619	154400	257330200	13010	13010	13010	13010	0
215	20230619	154300	257330200	13010	13010	13010	13010	0
216	20230619	154200	257330200	13010	13010	13010	13010	0
217	20230619	154100	257330200	13010	13010	13010	13010	0
218	20230619	154000	257330200	13010	13010	13010	13010	0
219	20230619	153900	257330200	13010	13010	13010	13010	0
220	20230619	153800	257330200	13010	13010	13010	13010	0
221	20230619	153700	257330200	13010	13010	13010	13010	0
222	20230619	153600	257330200	13010	13010	13010	13010	0
223	20230619	153500	257330200	13010	13010	13010	13010	0
224	20230619	153400	257330200	13010	13010	13010	13010	0
225	20230619	153300	257330200	13010	13010	13010	13010	0
226	20230619	153200	257330200	13010	13010	13010	13010	0
227	20230619	153100	257330200	13010	13010	13010	13010	0
228	20230619	153000	257330200	13010	13010	13010	13010	822
229	20230619	152900	246635980	12990	12990	12990	12990	0
230	20230619	152800	246635980	12990	12990	12990	12990	0
231	20230619	152700	246635980	12990	12990	12990	12990	0
232	20230619	152600	246635980	12990	12990	12990	12990	0
233	20230619	152500	246635980	12990	12990	12990	12990	0
234	20230619	152400	246635980	12990	12990	12990	12990	0
235	20230619	152300	246635980	12990	12990	12990	12990	0
236	20230619	152200	246635980	12990	12990	12990	12990	0
237	20230619	152100	246635980	12990	12990	12990	12990	0
238	20230619	152000	246635980	12990	12990	12990	12990	0
239	20230619	151900	246635980	12990	12980	12990	12980	3
240	20230619	151800	246597020	12990	12980	12990	12980	6
241	20230619	151700	246519090	13000	13000	13000	13000	38
242	20230619	151600	246025090	13000	13000	13000	13000	1
243	20230619	151500	246012090	13000	13000	13000	13000	13
244	20230619	151400	245843090	13000	12990	13000	12990	80
245	20230619	151300	244803560	13000	13000	13000	13000	0
246	20230619	151200	244803560	13000	13000	13000	13000	0
247	20230619	151100	244803560	13000	13000	13000	13000	1
248	20230619	151000	244790560	13000	13000	13000	13000	1
249	20230619	150900	244777560	12990	12990	12990	12990	5
250	20230619	150800	244712610	12990	13000	13000	12990	22
251	20230619	150700	244426630	13000	13000	13000	13000	23
252	20230619	150600	244127630	13000	13000	13000	13000	1
253	20230619	150500	244114630	13000	13000	13000	13000	2
254	20230619	150400	244088630	13000	13000	13000	13000	27
255	20230619	150300	243737630	13000	13000	13000	13000	10
256	20230619	150200	243607630	13000	12990	13000	12990	11
257	20230619	150100	243464720	12990	12990	12990	12990	0
258	20230619	150000	243464720	12990	12930	12990	12910	171
259	20230619	145900	241246120	12940	12940	12940	12940	7
260	20230619	145800	241155540	12930	12940	12940	12930	91
261	20230619	145700	239978070	12940	12950	12950	12940	25
262	20230619	145600	239654550	12950	12950	12950	12950	0
263	20230619	145500	239654550	12950	12970	12970	12950	5
264	20230619	145400	239589780	12950	12950	12950	12950	25
265	20230619	145300	239266030	12980	12980	12980	12980	1
266	20230619	145200	239253050	12990	12990	12990	12990	0
267	20230619	145100	239253050	12990	12960	12990	12960	6
268	20230619	145000	239175260	12990	12990	12990	12990	0
269	20230619	144900	239175260	12990	12970	12990	12970	14
270	20230619	144800	238993420	12970	12970	12970	12970	15
271	20230619	144700	238798870	12970	12970	12970	12970	0
272	20230619	144600	238798870	12970	13000	13000	12950	137
273	20230619	144500	237021500	13090	13030	13090	12960	103
274	20230619	144400	235676700	13050	13020	13050	12950	613
275	20230619	144300	227684770	12950	12950	12950	12950	93
276	20230619	144200	226480420	12940	12950	13040	12940	2388
277	20230619	144100	195457000	12930	12940	12940	12930	480
278	20230619	144000	189250180	12940	12950	12950	12940	6
279	20230619	143900	189172490	12940	12890	12940	12890	758
280	20230619	143800	179391350	12890	12880	12890	12880	37
281	20230619	143700	178914480	12890	12890	12890	12890	0
282	20230619	143600	178914480	12890	12890	12890	12890	100
283	20230619	143500	177625480	12880	12880	12880	12880	100
284	20230619	143400	176337480	12860	12860	12860	12860	0
285	20230619	143300	176337480	12860	12870	12880	12860	713
286	20230619	143200	167157160	12870	12870	12870	12870	0
287	20230619	143100	167157160	12870	12870	12870	12850	46
288	20230619	143000	166565940	12860	12860	12860	12860	1
289	20230619	142900	166553080	12860	12860	12860	12860	0
290	20230619	142800	166553080	12860	12860	12860	12860	34
291	20230619	142700	166115840	12860	12860	12860	12860	20
292	20230619	142600	165858640	12860	12850	12860	12850	594
293	20230619	142500	158222780	12850	12850	12850	12850	0
294	20230619	142400	158222780	12850	12840	12850	12840	920
295	20230619	142300	146404450	12830	12820	12830	12820	140
296	20230619	142200	144609280	12820	12820	12820	12820	0
297	20230619	142100	144609280	12820	12820	12820	12820	0
298	20230619	142000	144609280	12820	12820	12820	12820	10
299	20230619	141900	144481080	12820	12820	12820	12820	0
300	20230619	141800	144481080	12820	12820	12820	12820	148
301	20230619	141700	142583720	12830	12840	12840	12830	13
302	20230619	141600	142416830	12840	12840	12840	12840	50
303	20230619	141500	141774830	12840	12840	12840	12840	1
304	20230619	141400	141761990	12830	12830	12830	12830	0
305	20230619	141300	141761990	12830	12830	12830	12830	20
306	20230619	141200	141505390	12830	12830	12830	12830	0
307	20230619	141100	141505390	12830	12840	12840	12830	28
308	20230619	141000	141146070	12850	12850	12850	12850	0
309	20230619	140900	141146070	12850	12850	12850	12850	11
310	20230619	140800	141004720	12850	12850	12850	12850	10
311	20230619	140700	140876220	12850	12840	12850	12840	100
312	20230619	140600	139591840	12830	12830	12830	12830	25
313	20230619	140500	139271090	12830	12830	12830	12830	6
314	20230619	140400	139194110	12830	12830	12830	12830	0
315	20230619	140300	139194110	12830	12830	12830	12830	0
316	20230619	140200	139194110	12830	12830	12830	12830	1
317	20230619	140100	139181280	12820	12820	12820	12820	0
318	20230619	140000	139181280	12820	12820	12820	12820	0
319	20230619	135900	139181280	12820	12820	12820	12820	53
320	20230619	135800	138501820	12820	12820	12820	12820	0
321	20230619	135700	138501820	12820	12820	12820	12820	0
322	20230619	135600	138501820	12820	12820	12820	12820	0
323	20230619	135500	138501820	12820	12820	12820	12820	0
324	20230619	135400	138501820	12820	12820	12820	12820	0
325	20230619	135300	138501820	12820	12820	12820	12820	0
326	20230619	135200	138501820	12820	12820	12820	12820	14
327	20230619	135100	138322340	12820	12820	12820	12820	78
328	20230619	135000	137322380	12830	12830	12830	12830	22
329	20230619	134900	137040120	12810	12810	12810	12810	0
330	20230619	134800	137040120	12810	12810	12810	12810	0
331	20230619	134700	137040120	12810	12810	12810	12810	396
332	20230619	134600	131967360	12820	12820	12820	12820	13
333	20230619	134500	131800700	12830	12830	12830	12830	10
334	20230619	134400	131672400	12830	12830	12830	12830	0
335	20230619	134300	131672400	12830	12830	12830	12830	2
336	20230619	134200	131646740	12810	12810	12810	12810	13
337	20230619	134100	131480210	12810	12810	12810	12810	0
338	20230619	134000	131480210	12810	12810	12810	12810	9
339	20230619	133900	131364920	12810	12810	12810	12810	6
340	20230619	133800	131288060	12830	12830	12830	12830	0
341	20230619	133700	131288060	12830	12830	12830	12830	6
342	20230619	133600	131211080	12830	12830	12830	12830	0
343	20230619	133500	131211080	12830	12830	12830	12830	0
344	20230619	133400	131211080	12830	12830	12830	12830	0
345	20230619	133300	131211080	12830	12830	12830	12830	30
346	20230619	133200	130826180	12820	12820	12820	12820	0
347	20230619	133100	130826180	12820	12820	12820	12820	0
348	20230619	133000	130826180	12820	12820	12820	12820	0
349	20230619	132900	130826180	12820	12820	12820	12820	0
350	20230619	132800	130826180	12820	12820	12820	12820	1
351	20230619	132700	130813360	12820	12820	12820	12820	15
352	20230619	132600	130621060	12820	12820	12820	12820	35
353	20230619	132500	130172360	12840	12840	12840	12840	0
354	20230619	132400	130172360	12840	12840	12840	12840	0
355	20230619	132300	130172360	12840	12840	12840	12840	0
356	20230619	132200	130172360	12840	12840	12840	12840	0
357	20230619	132100	130172360	12840	12830	12840	12830	67
358	20230619	132000	129312730	12830	12830	12830	12830	6
359	20230619	131900	129235750	12830	12830	12830	12830	35
360	20230619	131800	128786700	12830	12830	12830	12830	2
361	20230619	131700	128761040	12810	12830	12830	12810	66
362	20230619	131600	127914280	12840	12840	12840	12840	0
363	20230619	131500	127914280	12840	12840	12840	12840	268
364	20230619	131400	124473160	12840	12840	12840	12840	0
365	20230619	131300	124473160	12840	12840	12840	12840	0
366	20230619	131200	124473160	12840	12840	12840	12840	10
367	20230619	131100	124344760	12840	12840	12840	12840	209
368	20230619	131000	121661200	12850	12850	12850	12850	1
369	20230619	130900	121648350	12860	12850	12860	12850	37
370	20230619	130800	121172660	12850	12850	12850	12850	2
371	20230619	130700	121146960	12850	12850	12850	12850	40
372	20230619	130600	120632960	12840	12840	12850	12840	443
373	20230619	130500	114943040	12840	12830	12840	12830	322
374	20230619	130400	110808570	12820	12820	12830	12820	1107
375	20230619	130300	96610940	12810	12810	12810	12810	2
376	20230619	130200	96585320	12800	12800	12800	12800	0
377	20230619	130100	96585320	12800	12800	12800	12800	0
378	20230619	130000	96585320	12800	12800	12800	12800	1
379	20230619	125900	96572520	12810	12810	12810	12810	60
380	20230619	125800	95803920	12810	12810	12810	12810	0
381	20230619	125700	95803920	12810	12810	12810	12810	5
382	20230619	125600	95739870	12810	12810	12810	12810	0
383	20230619	125500	95739870	12810	12810	12810	12810	0
384	20230619	125400	95739870	12810	12810	12810	12810	15
385	20230619	125300	95547720	12800	12800	12800	12800	0
386	20230619	125200	95547720	12800	12800	12800	12800	0
387	20230619	125100	95547720	12800	12800	12800	12800	0
388	20230619	125000	95547720	12800	12800	12800	12800	0
389	20230619	124900	95547720	12800	12800	12800	12800	0
390	20230619	124800	95547720	12800	12800	12800	12800	0
391	20230619	124700	95547720	12800	12800	12800	12800	0
392	20230619	124600	95547720	12800	12800	12800	12800	0
393	20230619	124500	95547720	12800	12800	12800	12800	200
394	20230619	124400	92987720	12800	12800	12800	12800	71
395	20230619	124300	92078920	12810	12810	12810	12810	1
396	20230619	124200	92066110	12810	12810	12810	12810	0
397	20230619	124100	92066110	12810	12800	12810	12800	641
398	20230619	124000	83858620	12800	12790	12800	12790	230
399	20230619	123900	80916120	12790	12790	12790	12790	0
400	20230619	123800	80916120	12790	12790	12790	12790	0
401	20230619	123700	80916120	12790	12790	12790	12790	0
402	20230619	123600	80916120	12790	12790	12790	12790	0
403	20230619	123500	80916120	12790	12790	12790	12790	23
404	20230619	123400	80621950	12800	12800	12800	12800	0
405	20230619	123300	80621950	12800	12800	12800	12800	0
406	20230619	123200	80621950	12800	12800	12800	12800	0
407	20230619	123100	80621950	12800	12800	12800	12800	0
408	20230619	123000	80621950	12800	12800	12800	12800	0
409	20230619	122900	80621950	12800	12800	12800	12800	0
410	20230619	122800	80621950	12800	12800	12800	12800	0
411	20230619	122700	80621950	12800	12800	12800	12800	0
412	20230619	122600	80621950	12800	12800	12800	12800	4
413	20230619	122500	80570750	12800	12800	12800	12800	0
414	20230619	122400	80570750	12800	12800	12800	12800	0
415	20230619	122300	80570750	12800	12800	12800	12800	0
416	20230619	122200	80570750	12800	12800	12800	12800	0
417	20230619	122100	80570750	12800	12800	12800	12800	0
418	20230619	122000	80570750	12800	12800	12800	12800	0
419	20230619	121900	80570750	12800	12800	12800	12800	5
420	20230619	121800	80506750	12810	12810	12810	12810	6
421	20230619	121700	80429890	12810	12810	12810	12810	50
422	20230619	121600	79789390	12810	12810	12810	12810	0
423	20230619	121500	79789390	12810	12810	12810	12810	0
424	20230619	121400	79789390	12810	12810	12810	12810	1
425	20230619	121300	79776580	12800	12800	12800	12800	0
426	20230619	121200	79776580	12800	12800	12800	12800	3
427	20230619	121100	79738180	12800	12800	12800	12800	0
428	20230619	121000	79738180	12800	12800	12800	12800	50
429	20230619	120900	79098180	12790	12790	12790	12790	0
430	20230619	120800	79098180	12790	12790	12790	12790	18
431	20230619	120700	78867960	12790	12790	12790	12790	0
432	20230619	120600	78867960	12790	12790	12790	12790	7
433	20230619	120500	78778430	12780	12780	12780	12780	0
434	20230619	120400	78778430	12780	12780	12780	12780	0
435	20230619	120300	78778430	12780	12780	12780	12780	0
436	20230619	120200	78778430	12780	12780	12780	12780	0
437	20230619	120100	78778430	12780	12780	12780	12780	0
438	20230619	120000	78778430	12780	12780	12780	12780	0
439	20230619	115900	78778430	12780	12790	12790	12780	11
440	20230619	115800	78637840	12790	12790	12790	12790	0
441	20230619	115700	78637840	12790	12790	12790	12790	0
442	20230619	115600	78637840	12790	12790	12790	12790	1
443	20230619	115500	78625050	12800	12800	12800	12800	0
444	20230619	115400	78625050	12800	12800	12800	12800	0
445	20230619	115300	78625050	12800	12800	12800	12800	0
446	20230619	115200	78625050	12800	12800	12800	12800	10
447	20230619	115100	78497050	12830	12830	12830	12830	0
448	20230619	115000	78497050	12830	12830	12830	12830	0
449	20230619	114900	78497050	12830	12830	12830	12830	10
450	20230619	114800	78368750	12830	12830	12830	12830	0
451	20230619	114700	78368750	12830	12810	12830	12810	100
452	20230619	114600	77086540	12800	12800	12800	12800	1
453	20230619	114500	77073740	12800	12800	12800	12800	0
454	20230619	114400	77073740	12800	12800	12800	12800	1
455	20230619	114300	77060940	12800	12800	12800	12800	50
456	20230619	114200	76420940	12800	12790	12800	12790	36
457	20230619	114100	75960470	12790	12780	12790	12780	160
458	20230619	114000	73915650	12780	12780	12780	12770	29
459	20230619	113900	73545280	12770	12770	12770	12770	43
460	20230619	113800	72996170	12760	12750	12760	12750	223
461	20230619	113700	70151290	12740	12740	12740	12740	0
462	20230619	113600	70151290	12740	12740	12740	12740	0
463	20230619	113500	70151290	12740	12740	12740	12740	0
464	20230619	113400	70151290	12740	12740	12740	12740	199
465	20230619	113300	67616030	12740	12740	12740	12740	1
466	20230619	113200	67603290	12750	12750	12750	12750	59
467	20230619	113100	66851040	12750	12740	12750	12740	22
468	20230619	113000	66570740	12740	12740	12740	12740	1
469	20230619	112900	66558000	12740	12740	12740	12740	57
470	20230619	112800	65831820	12730	12730	12730	12730	22
471	20230619	112700	65551760	12730	12730	12730	12730	1
472	20230619	112600	65539030	12740	12730	12740	12730	31
473	20230619	112500	65144390	12740	12740	12740	12740	0
474	20230619	112400	65144390	12740	12740	12740	12740	0
475	20230619	112300	65144390	12740	12740	12740	12740	10
476	20230619	112200	65016990	12740	12740	12740	12740	0
477	20230619	112100	65016990	12740	12740	12740	12740	0
478	20230619	112000	65016990	12740	12740	12740	12740	28
479	20230619	111900	64660270	12740	12740	12740	12740	41
480	20230619	111800	64137930	12720	12720	12720	12720	1
481	20230619	111700	64125210	12730	12730	12730	12730	0
482	20230619	111600	64125210	12730	12710	12730	12710	934
483	20230619	111500	52244560	12710	12710	12710	12710	0
484	20230619	111400	52244560	12710	12710	12710	12710	0
485	20230619	111300	52244560	12710	12710	12710	12710	0
486	20230619	111200	52244560	12710	12700	12710	12700	250
487	20230619	111100	49068060	12680	12680	12680	12680	0
488	20230619	111000	49068060	12680	12680	12680	12680	0
489	20230619	110900	49068060	12680	12680	12680	12680	0
490	20230619	110800	49068060	12680	12680	12680	12680	0
491	20230619	110700	49068060	12680	12700	12700	12670	20
492	20230619	110600	48814500	12630	12630	12630	12630	0
493	20230619	110500	48814500	12630	12630	12630	12630	0
494	20230619	110400	48814500	12630	12630	12630	12630	0
495	20230619	110300	48814500	12630	12630	12630	12630	0
496	20230619	110200	48814500	12630	12630	12630	12630	0
497	20230619	110100	48814500	12630	12630	12630	12630	0
498	20230619	110000	48814500	12630	12630	12630	12630	0
499	20230619	105900	48814500	12630	12630	12630	12630	0
500	20230619	105800	48814500	12630	12630	12630	12630	0
501	20230619	105700	48814500	12630	12630	12630	12630	0
502	20230619	105600	48814500	12630	12630	12630	12630	0
503	20230619	105500	48814500	12630	12630	12630	12630	20
504	20230619	105400	48561900	12630	12630	12630	12630	20
505	20230619	105300	48309300	12630	12630	12630	12630	0
506	20230619	105200	48309300	12630	12630	12630	12630	10
507	20230619	105100	48183000	12630	12630	12630	12630	11
508	20230619	105000	48044070	12630	12630	12630	12630	0
509	20230619	104900	48044070	12630	12630	12630	12630	0
510	20230619	104800	48044070	12630	12630	12630	12630	0
511	20230619	104700	48044070	12630	12630	12630	12630	0
512	20230619	104600	48044070	12630	12630	12630	12630	0
513	20230619	104500	48044070	12630	12630	12630	12630	0
514	20230619	104400	48044070	12630	12630	12630	12630	0
515	20230619	104300	48044070	12630	12630	12630	12630	0
516	20230619	104200	48044070	12630	12630	12630	12630	0
517	20230619	104100	48044070	12630	12630	12630	12630	0
518	20230619	104000	48044070	12630	12630	12630	12630	0
519	20230619	103900	48044070	12630	12630	12630	12630	0
520	20230619	103800	48044070	12630	12630	12630	12630	0
521	20230619	103700	48044070	12630	12630	12630	12630	0
522	20230619	103600	48044070	12630	12630	12630	12630	57
523	20230619	103500	47324160	12710	12710	12710	12710	0
524	20230619	103400	47324160	12710	12710	12710	12710	0
525	20230619	103300	47324160	12710	12620	12710	12620	251
526	20230619	103200	44142390	12620	12620	12620	12620	0
527	20230619	103100	44142390	12620	12620	12620	12620	0
528	20230619	103000	44142390	12620	12620	12620	12620	20
529	20230619	102900	43889990	12620	12620	12620	12620	356
530	20230619	102800	39397270	12610	12610	12610	12610	0
531	20230619	102700	39397270	12610	12610	12610	12610	0
532	20230619	102600	39397270	12610	12610	12610	12610	0
533	20230619	102500	39397270	12610	12630	12630	12610	65
534	20230619	102400	38576920	12610	12610	12610	12610	5
535	20230619	102300	38513870	12610	12620	12620	12610	19
536	20230619	102200	38274130	12620	12620	12620	12620	2
537	20230619	102100	38248890	12620	12620	12620	12620	100
538	20230619	102000	36986890	12620	12620	12620	12620	1
539	20230619	101900	36974270	12620	12620	12620	12620	0
540	20230619	101800	36974270	12620	12620	12620	12620	12
541	20230619	101700	36822830	12620	12620	12620	12620	19
542	20230619	101600	36583050	12610	12610	12610	12610	20
543	20230619	101500	36330850	12610	12610	12610	12610	20
544	20230619	101400	36078650	12610	12620	12620	12610	12
545	20230619	101300	35927320	12620	12620	12620	12620	0
546	20230619	101200	35927320	12620	12620	12620	12620	10
547	20230619	101100	35801120	12620	12620	12620	12620	0
548	20230619	101000	35801120	12620	12620	12620	12620	40
549	20230619	100900	35296320	12620	12620	12620	12620	51
550	20230619	100800	34652700	12620	12620	12620	12620	0
551	20230619	100700	34652700	12620	12620	12620	12620	0
552	20230619	100600	34652700	12620	12620	12620	12620	0
553	20230619	100500	34652700	12620	12620	12620	12620	0
554	20230619	100400	34652700	12620	12620	12620	12620	30
555	20230619	100300	34274100	12620	12620	12620	12620	0
556	20230619	100200	34274100	12620	12620	12620	12620	0
557	20230619	100100	34274100	12620	12620	12620	12620	0
558	20230619	100000	34274100	12620	12620	12620	12620	0
559	20230619	095900	34274100	12620	12620	12620	12620	0
560	20230619	095800	34274100	12620	12620	12620	12620	0
561	20230619	095700	34274100	12620	12620	12620	12620	0
562	20230619	095600	34274100	12620	12620	12620	12620	0
563	20230619	095500	34274100	12620	12620	12620	12620	0
564	20230619	095400	34274100	12620	12620	12620	12620	84
565	20230619	095300	33214020	12630	12630	12630	12630	42
566	20230619	095200	32683560	12630	12630	12630	12630	1
567	20230619	095100	32670930	12630	12630	12630	12630	40
568	20230619	095000	32165730	12630	12630	12630	12630	0
569	20230619	094900	32165730	12630	12630	12630	12630	45
570	20230619	094800	31597380	12620	12620	12620	12620	0
571	20230619	094700	31597380	12620	12620	12620	12620	0
572	20230619	094600	31597380	12620	12620	12620	12620	3
573	20230619	094500	31559520	12620	12620	12620	12620	0
574	20230619	094400	31559520	12620	12640	12640	12620	3
575	20230619	094300	31521630	12650	12650	12650	12650	20
576	20230619	094200	31268630	12650	12650	12650	12650	0
577	20230619	094100	31268630	12650	12650	12650	12650	0
578	20230619	094000	31268630	12650	12650	12650	12650	0
579	20230619	093900	31268630	12650	12650	12650	12650	2
580	20230619	093800	31243330	12650	12650	12650	12650	0
581	20230619	093700	31243330	12650	12650	12650	12650	0
582	20230619	093600	31243330	12650	12650	12650	12650	1
583	20230619	093500	31230680	12650	12650	12650	12650	0
584	20230619	093400	31230680	12650	12650	12650	12650	0
585	20230619	093300	31230680	12650	12650	12650	12650	0
586	20230619	093200	31230680	12650	12650	12650	12650	1
587	20230619	093100	31218030	12610	12610	12610	12610	0
588	20230619	093000	31218030	12610	12610	12610	12610	0
589	20230619	092900	31218030	12610	12610	12610	12610	0
590	20230619	092800	31218030	12610	12610	12610	12610	1
591	20230619	092700	31205420	12610	12610	12610	12610	0
592	20230619	092600	31205420	12610	12610	12610	12610	1033
593	20230619	092500	18179290	12610	12610	12610	12610	0
594	20230619	092400	18179290	12610	12610	12610	12610	0
595	20230619	092300	18179290	12610	12620	12620	12610	516
596	20230619	092200	11672510	12610	12610	12610	12610	0
597	20230619	092100	11672510	12610	12610	12610	12610	0
598	20230619	092000	11672510	12610	12610	12610	12610	0
599	20230619	091900	11672510	12610	12610	12610	12610	651
600	20230619	091800	3463400	12610	12610	12610	12610	0
601	20230619	091700	3463400	12610	12610	12610	12610	0
602	20230619	091600	3463400	12610	12610	12610	12610	66
603	20230619	091500	2631140	12610	12620	12620	12610	14
604	20230619	091400	2454570	12630	12630	12630	12630	0
605	20230619	091300	2454570	12630	12630	12630	12630	80
606	20230619	091200	1444170	12640	12640	12640	12640	5
607	20230619	091100	1380970	12650	12650	12650	12650	0
608	20230619	091000	1380970	12650	12650	12650	12650	22
609	20230619	090900	1102670	12650	12650	12650	12650	0
610	20230619	090800	1102670	12650	12650	12650	12650	0
611	20230619	090700	1102670	12650	12650	12650	12650	0
612	20230619	090600	1102670	12650	12670	12670	12650	3
613	20230619	090500	1064700	12700	12690	12700	12690	52
614	20230619	090400	404800	12650	12650	12650	12650	2
615	20230619	090300	379500	12650	12650	12650	12650	0
616	20230619	090200	379500	12650	12650	12650	12650	0
617	20230619	090100	379500	12650	12650	12650	12650	0
618	20230619	090000	379500	12650	12650	12650	12650	30