KissMeData/214180/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	191000	275486430	12420	12420	12420	12420	520
3	20230620	190900	275486430	12420	12420	12420	12420	0
4	20230620	190800	275486430	12420	12420	12420	12420	0
5	20230620	190700	275486430	12420	12420	12420	12420	0
6	20230620	190600	275486430	12420	12420	12420	12420	0
7	20230620	190500	275486430	12420	12420	12420	12420	0
8	20230620	190400	275486430	12420	12420	12420	12420	0
9	20230620	190300	275486430	12420	12420	12420	12420	0
10	20230620	190200	275486430	12420	12420	12420	12420	0
11	20230620	190100	275486430	12420	12420	12420	12420	0
12	20230620	190000	275486430	12420	12420	12420	12420	0
13	20230620	185900	275486430	12420	12420	12420	12420	0
14	20230620	185800	275486430	12420	12420	12420	12420	0
15	20230620	185700	275486430	12420	12420	12420	12420	0
16	20230620	185600	275486430	12420	12420	12420	12420	0
17	20230620	185500	275486430	12420	12420	12420	12420	0
18	20230620	185400	275486430	12420	12420	12420	12420	0
19	20230620	185300	275486430	12420	12420	12420	12420	0
20	20230620	185200	275486430	12420	12420	12420	12420	0
21	20230620	185100	275486430	12420	12420	12420	12420	0
22	20230620	185000	275486430	12420	12420	12420	12420	0
23	20230620	184900	275486430	12420	12420	12420	12420	0
24	20230620	184800	275486430	12420	12420	12420	12420	0
25	20230620	184700	275486430	12420	12420	12420	12420	0
26	20230620	184600	275486430	12420	12420	12420	12420	0
27	20230620	184500	275486430	12420	12420	12420	12420	0
28	20230620	184400	275486430	12420	12420	12420	12420	0
29	20230620	184300	275486430	12420	12420	12420	12420	0
30	20230620	184200	275486430	12420	12420	12420	12420	0
31	20230620	184100	275486430	12420	12420	12420	12420	0
32	20230620	184000	275486430	12420	12420	12420	12420	520
33	20230620	183900	275486430	12420	12420	12420	12420	0
34	20230620	183800	275486430	12420	12420	12420	12420	0
35	20230620	183700	275486430	12420	12420	12420	12420	0
36	20230620	183600	275486430	12420	12420	12420	12420	0
37	20230620	183500	275486430	12420	12420	12420	12420	0
38	20230620	183400	275486430	12420	12420	12420	12420	0
39	20230620	183300	275486430	12420	12420	12420	12420	0
40	20230620	183200	275486430	12420	12420	12420	12420	0
41	20230620	183100	275486430	12420	12420	12420	12420	0
42	20230620	183000	275486430	12420	12420	12420	12420	0
43	20230620	182900	275486430	12420	12420	12420	12420	0
44	20230620	182800	275486430	12420	12420	12420	12420	0
45	20230620	182700	275486430	12420	12420	12420	12420	0
46	20230620	182600	275486430	12420	12420	12420	12420	0
47	20230620	182500	275486430	12420	12420	12420	12420	0
48	20230620	182400	275486430	12420	12420	12420	12420	0
49	20230620	182300	275486430	12420	12420	12420	12420	0
50	20230620	182200	275486430	12420	12420	12420	12420	0
51	20230620	182100	275486430	12420	12420	12420	12420	0
52	20230620	182000	275486430	12420	12420	12420	12420	0
53	20230620	181900	275486430	12420	12420	12420	12420	0
54	20230620	181800	275486430	12420	12420	12420	12420	0
55	20230620	181700	275486430	12420	12420	12420	12420	0
56	20230620	181600	275486430	12420	12420	12420	12420	0
57	20230620	181500	275486430	12420	12420	12420	12420	0
58	20230620	181400	275486430	12420	12420	12420	12420	0
59	20230620	181300	275486430	12420	12420	12420	12420	0
60	20230620	181200	275486430	12420	12420	12420	12420	0
61	20230620	181100	275486430	12420	12420	12420	12420	0
62	20230620	181000	275486430	12420	12420	12420	12420	520
63	20230620	180900	275486430	12420	12420	12420	12420	0
64	20230620	180800	275486430	12420	12420	12420	12420	0
65	20230620	180700	275486430	12420	12420	12420	12420	0
66	20230620	180600	275486430	12420	12420	12420	12420	0
67	20230620	180500	275486430	12420	12420	12420	12420	0
68	20230620	180400	275486430	12420	12420	12420	12420	0
69	20230620	180300	275486430	12420	12420	12420	12420	0
70	20230620	180200	275486430	12420	12420	12420	12420	0
71	20230620	180100	275486430	12420	12420	12420	12420	0
72	20230620	180000	275486430	12420	12420	12420	12420	0
73	20230620	175900	275486430	12420	12420	12420	12420	0
74	20230620	175800	275486430	12420	12420	12420	12420	0
75	20230620	175700	275486430	12420	12420	12420	12420	0
76	20230620	175600	275486430	12420	12420	12420	12420	0
77	20230620	175500	275486430	12420	12420	12420	12420	0
78	20230620	175400	275486430	12420	12420	12420	12420	0
79	20230620	175300	275486430	12420	12420	12420	12420	0
80	20230620	175200	275486430	12420	12420	12420	12420	0
81	20230620	175100	275486430	12420	12420	12420	12420	0
82	20230620	175000	275486430	12420	12420	12420	12420	0
83	20230620	174900	275486430	12420	12420	12420	12420	0
84	20230620	174800	275486430	12420	12420	12420	12420	0
85	20230620	174700	275486430	12420	12420	12420	12420	0
86	20230620	174600	275486430	12420	12420	12420	12420	0
87	20230620	174500	275486430	12420	12420	12420	12420	0
88	20230620	174400	275486430	12420	12420	12420	12420	0
89	20230620	174300	275486430	12420	12420	12420	12420	0
90	20230620	174200	275486430	12420	12420	12420	12420	0
91	20230620	174100	275486430	12420	12420	12420	12420	0
92	20230620	174000	275486430	12420	12420	12420	12420	520
93	20230620	173900	275486430	12420	12420	12420	12420	0
94	20230620	173800	275486430	12420	12420	12420	12420	0
95	20230620	173700	275486430	12420	12420	12420	12420	0
96	20230620	173600	275486430	12420	12420	12420	12420	0
97	20230620	173500	275486430	12420	12420	12420	12420	0
98	20230620	173400	275486430	12420	12420	12420	12420	0
99	20230620	173300	275486430	12420	12420	12420	12420	0
100	20230620	173200	275486430	12420	12420	12420	12420	0
101	20230620	173100	275486430	12420	12420	12420	12420	0
102	20230620	173000	275486430	12420	12420	12420	12420	0
103	20230620	172900	275486430	12420	12420	12420	12420	0
104	20230620	172800	275486430	12420	12420	12420	12420	0
105	20230620	172700	275486430	12420	12420	12420	12420	0
106	20230620	172600	275486430	12420	12420	12420	12420	0
107	20230620	172500	275486430	12420	12420	12420	12420	0
108	20230620	172400	275486430	12420	12420	12420	12420	0
109	20230620	172300	275486430	12420	12420	12420	12420	0
110	20230620	172200	275486430	12420	12420	12420	12420	0
111	20230620	172100	275486430	12420	12420	12420	12420	0
112	20230620	172000	275486430	12420	12420	12420	12420	0
113	20230620	171900	275486430	12420	12420	12420	12420	0
114	20230620	171800	275486430	12420	12420	12420	12420	0
115	20230620	171700	275486430	12420	12420	12420	12420	0
116	20230620	171600	275486430	12420	12420	12420	12420	0
117	20230620	171500	275486430	12420	12420	12420	12420	0
118	20230620	171400	275486430	12420	12420	12420	12420	0
119	20230620	171300	275486430	12420	12420	12420	12420	0
120	20230620	171200	275486430	12420	12420	12420	12420	0
121	20230620	171100	275486430	12420	12420	12420	12420	0
122	20230620	171000	275486430	12420	12420	12420	12420	520
123	20230620	170900	275486430	12420	12420	12420	12420	0
124	20230620	170800	275486430	12420	12420	12420	12420	0
125	20230620	170700	275486430	12420	12420	12420	12420	0
126	20230620	170600	275486430	12420	12420	12420	12420	0
127	20230620	170500	275486430	12420	12420	12420	12420	0
128	20230620	170400	275486430	12420	12420	12420	12420	0
129	20230620	170300	275486430	12420	12420	12420	12420	0
130	20230620	170200	275486430	12420	12420	12420	12420	0
131	20230620	170100	275486430	12420	12420	12420	12420	0
132	20230620	170000	275486430	12420	12420	12420	12420	0
133	20230620	165900	275486430	12420	12420	12420	12420	0
134	20230620	165800	275486430	12420	12420	12420	12420	0
135	20230620	165700	275486430	12420	12420	12420	12420	0
136	20230620	165600	275486430	12420	12420	12420	12420	0
137	20230620	165500	275486430	12420	12420	12420	12420	0
138	20230620	165400	275486430	12420	12420	12420	12420	0
139	20230620	165300	275486430	12420	12420	12420	12420	0
140	20230620	165200	275486430	12420	12420	12420	12420	0
141	20230620	165100	275486430	12420	12420	12420	12420	0
142	20230620	165000	275486430	12420	12420	12420	12420	0
143	20230620	164900	275486430	12420	12420	12420	12420	0
144	20230620	164800	275486430	12420	12420	12420	12420	0
145	20230620	164700	275486430	12420	12420	12420	12420	0
146	20230620	164600	275486430	12420	12420	12420	12420	0
147	20230620	164500	275486430	12420	12420	12420	12420	0
148	20230620	164400	275486430	12420	12420	12420	12420	0
149	20230620	164300	275486430	12420	12420	12420	12420	0
150	20230620	164200	275486430	12420	12420	12420	12420	0
151	20230620	164100	275486430	12420	12420	12420	12420	0
152	20230620	164000	275486430	12420	12420	12420	12420	520
153	20230620	163900	275486430	12420	12420	12420	12420	0
154	20230620	163800	275486430	12420	12420	12420	12420	0
155	20230620	163700	275486430	12420	12420	12420	12420	0
156	20230620	163600	275486430	12420	12420	12420	12420	0
157	20230620	163500	275486430	12420	12420	12420	12420	0
158	20230620	163400	275486430	12420	12420	12420	12420	0
159	20230620	163300	275486430	12420	12420	12420	12420	0
160	20230620	163200	275486430	12420	12420	12420	12420	0
161	20230620	163100	275486430	12420	12420	12420	12420	0
162	20230620	163000	275486430	12420	12420	12420	12420	0
163	20230620	162900	275486430	12420	12420	12420	12420	0
164	20230620	162800	275486430	12420	12420	12420	12420	0
165	20230620	162700	275486430	12420	12420	12420	12420	0
166	20230620	162600	275486430	12420	12420	12420	12420	0
167	20230620	162500	275486430	12420	12420	12420	12420	0
168	20230620	162400	275486430	12420	12420	12420	12420	0
169	20230620	162300	275486430	12420	12420	12420	12420	0
170	20230620	162200	275486430	12420	12420	12420	12420	0
171	20230620	162100	275486430	12420	12420	12420	12420	0
172	20230620	162000	275486430	12420	12420	12420	12420	0
173	20230620	161900	275486430	12420	12420	12420	12420	0
174	20230620	161800	275486430	12420	12420	12420	12420	0
175	20230620	161700	275486430	12420	12420	12420	12420	0
176	20230620	161600	275486430	12420	12420	12420	12420	0
177	20230620	161500	275486430	12420	12420	12420	12420	0
178	20230620	161400	275486430	12420	12420	12420	12420	0
179	20230620	161300	275486430	12420	12420	12420	12420	0
180	20230620	161200	275486430	12420	12420	12420	12420	0
181	20230620	161100	275486430	12420	12420	12420	12420	0
182	20230620	161000	275486430	12420	12420	12420	12420	520
183	20230620	160900	275486430	12420	12420	12420	12420	0
184	20230620	160800	275486430	12420	12420	12420	12420	0
185	20230620	160700	275486430	12420	12420	12420	12420	0
186	20230620	160600	275486430	12420	12420	12420	12420	0
187	20230620	160500	275486430	12420	12420	12420	12420	0
188	20230620	160400	275486430	12420	12420	12420	12420	0
189	20230620	160300	275486430	12420	12420	12420	12420	0
190	20230620	160200	275486430	12420	12420	12420	12420	0
191	20230620	160100	275486430	12420	12420	12420	12420	0
192	20230620	160000	275486430	12420	12420	12420	12420	0
193	20230620	155900	275486430	12420	12420	12420	12420	0
194	20230620	155800	275486430	12420	12420	12420	12420	0
195	20230620	155700	275486430	12420	12420	12420	12420	0
196	20230620	155600	275486430	12420	12420	12420	12420	0
197	20230620	155500	275486430	12420	12420	12420	12420	0
198	20230620	155400	275486430	12420	12420	12420	12420	0
199	20230620	155300	275486430	12420	12420	12420	12420	0
200	20230620	155200	275486430	12420	12420	12420	12420	0
201	20230620	155100	275486430	12420	12420	12420	12420	0
202	20230620	155000	275486430	12420	12420	12420	12420	0
203	20230620	154900	275486430	12420	12420	12420	12420	0
204	20230620	154800	275486430	12420	12420	12420	12420	0
205	20230620	154700	275486430	12420	12420	12420	12420	0
206	20230620	154600	275486430	12420	12420	12420	12420	0
207	20230620	154500	275486430	12420	12420	12420	12420	0
208	20230620	154400	275486430	12420	12420	12420	12420	0
209	20230620	154300	275486430	12420	12420	12420	12420	0
210	20230620	154200	275486430	12420	12420	12420	12420	0
211	20230620	154100	275486430	12420	12420	12420	12420	0
212	20230620	154000	275486430	12420	12420	12420	12420	520
213	20230620	153900	275486430	12420	12420	12420	12420	0
214	20230620	153800	275486430	12420	12420	12420	12420	0
215	20230620	153700	275486430	12420	12420	12420	12420	0
216	20230620	153600	275486430	12420	12420	12420	12420	0
217	20230620	153500	275486430	12420	12420	12420	12420	0
218	20230620	153400	275486430	12420	12420	12420	12420	0
219	20230620	153300	275486430	12420	12420	12420	12420	0
220	20230620	153200	275486430	12420	12420	12420	12420	0
221	20230620	153100	275486430	12420	12420	12420	12420	0
222	20230620	153000	275486430	12420	12420	12420	12420	520
223	20230620	152900	269028030	12460	12460	12460	12460	0
224	20230620	152800	269028030	12460	12460	12460	12460	0
225	20230620	152700	269028030	12460	12460	12460	12460	0
226	20230620	152600	269028030	12460	12460	12460	12460	0
227	20230620	152500	269028030	12460	12460	12460	12460	0
228	20230620	152400	269028030	12460	12460	12460	12460	0
229	20230620	152300	269028030	12460	12460	12460	12460	0
230	20230620	152200	269028030	12460	12460	12460	12460	0
231	20230620	152100	269028030	12460	12460	12460	12460	0
232	20230620	152000	269028030	12460	12460	12460	12460	0
233	20230620	151900	269028030	12460	12440	12460	12430	16
234	20230620	151800	268829070	12460	12440	12460	12420	27
235	20230620	151700	268493440	12460	12430	12470	12430	198
236	20230620	151600	266030480	12430	12430	12430	12430	0
237	20230620	151500	266030480	12430	12430	12430	12430	16
238	20230620	151400	265831600	12430	12430	12430	12430	1
239	20230620	151300	265819170	12430	12430	12430	12430	1
240	20230620	151200	265806740	12430	12430	12430	12430	47
241	20230620	151100	265222530	12430	12430	12430	12420	336
242	20230620	151000	261046070	12430	12420	12440	12420	452
243	20230620	150900	255428180	12430	12430	12430	12430	0
244	20230620	150800	255428180	12430	12430	12430	12430	170
245	20230620	150700	253315080	12440	12440	12440	12440	40
246	20230620	150600	252817480	12440	12440	12440	12440	0
247	20230620	150500	252817480	12440	12440	12440	12440	40
248	20230620	150400	252319880	12440	12440	12440	12440	0
249	20230620	150300	252319880	12440	12440	12440	12440	0
250	20230620	150200	252319880	12440	12440	12440	12440	0
251	20230620	150100	252319880	12440	12440	12440	12440	0
252	20230620	150000	252319880	12440	12430	12440	12430	51
253	20230620	145900	251685940	12430	12430	12430	12430	20
254	20230620	145800	251437340	12430	12430	12430	12430	9
255	20230620	145700	251325470	12430	12430	12430	12430	11
256	20230620	145600	251188740	12430	12430	12430	12430	14
257	20230620	145500	251014720	12430	12430	12430	12430	0
258	20230620	145400	251014720	12430	12430	12430	12430	30
259	20230620	145300	250641820	12430	12430	12430	12430	0
260	20230620	145200	250641820	12430	12430	12430	12430	0
261	20230620	145100	250641820	12430	12430	12430	12430	22
262	20230620	145000	250368360	12430	12430	12430	12430	168
263	20230620	144900	248280120	12430	12450	12450	12430	1346
264	20230620	144800	231533830	12460	12460	12460	12460	0
265	20230620	144700	231533830	12460	12460	12460	12460	0
266	20230620	144600	231533830	12460	12460	12460	12460	0
267	20230620	144500	231533830	12460	12460	12460	12460	0
268	20230620	144400	231533830	12460	12460	12460	12460	1
269	20230620	144300	231521370	12460	12460	12460	12460	0
270	20230620	144200	231521370	12460	12460	12460	12460	0
271	20230620	144100	231521370	12460	12460	12460	12460	0
272	20230620	144000	231521370	12460	12460	12460	12460	1
273	20230620	143900	231508910	12460	12460	12460	12460	0
274	20230620	143800	231508910	12460	12460	12460	12460	0
275	20230620	143700	231508910	12460	12460	12460	12460	0
276	20230620	143600	231508910	12460	12460	12460	12460	0
277	20230620	143500	231508910	12460	12460	12460	12460	0
278	20230620	143400	231508910	12460	12460	12460	12460	0
279	20230620	143300	231508910	12460	12460	12460	12460	15
280	20230620	143200	231322010	12450	12450	12450	12450	23
281	20230620	143100	231035660	12450	12450	12450	12450	16
282	20230620	143000	230836460	12450	12450	12450	12450	23
283	20230620	142900	230550110	12450	12450	12450	12450	74
284	20230620	142800	229628810	12450	12450	12450	12450	0
285	20230620	142700	229628810	12450	12450	12450	12450	28
286	20230620	142600	229280210	12450	12450	12450	12450	0
287	20230620	142500	229280210	12450	12450	12450	12450	0
288	20230620	142400	229280210	12450	12450	12450	12450	0
289	20230620	142300	229280210	12450	12450	12450	12450	0
290	20230620	142200	229280210	12450	12450	12450	12450	1
291	20230620	142100	229267760	12450	12450	12450	12450	2
292	20230620	142000	229242860	12450	12450	12450	12450	0
293	20230620	141900	229242860	12450	12440	12450	12440	40
294	20230620	141800	228745160	12440	12440	12440	12440	0
295	20230620	141700	228745160	12440	12440	12440	12440	0
296	20230620	141600	228745160	12440	12440	12440	12440	113
297	20230620	141500	227339440	12440	12440	12440	12440	0
298	20230620	141400	227339440	12440	12440	12440	12440	0
299	20230620	141300	227339440	12440	12440	12440	12440	0
300	20230620	141200	227339440	12440	12440	12440	12440	0
301	20230620	141100	227339440	12440	12440	12440	12440	0
302	20230620	141000	227339440	12440	12440	12440	12440	0
303	20230620	140900	227339440	12440	12440	12440	12440	0
304	20230620	140800	227339440	12440	12440	12440	12440	0
305	20230620	140700	227339440	12440	12440	12440	12440	0
306	20230620	140600	227339440	12440	12430	12440	12430	155
307	20230620	140500	225412490	12430	12430	12430	12430	0
308	20230620	140400	225412490	12430	12430	12430	12430	0
309	20230620	140300	225412490	12430	12430	12430	12430	5
310	20230620	140200	225350340	12430	12430	12430	12430	0
311	20230620	140100	225350340	12430	12430	12430	12430	100
312	20230620	140000	224107340	12430	12430	12430	12430	0
313	20230620	135900	224107340	12430	12430	12430	12430	0
314	20230620	135800	224107340	12430	12430	12430	12430	0
315	20230620	135700	224107340	12430	12430	12430	12430	0
316	20230620	135600	224107340	12430	12430	12430	12430	50
317	20230620	135500	223485840	12430	12430	12430	12430	0
318	20230620	135400	223485840	12430	12430	12430	12430	0
319	20230620	135300	223485840	12430	12430	12430	12430	62
320	20230620	135200	222715180	12440	12440	12440	12440	0
321	20230620	135100	222715180	12440	12440	12440	12440	10
322	20230620	135000	222590780	12440	12440	12440	12440	0
323	20230620	134900	222590780	12440	12440	12440	12440	0
324	20230620	134800	222590780	12440	12440	12440	12440	0
325	20230620	134700	222590780	12440	12440	12440	12440	0
326	20230620	134600	222590780	12440	12440	12440	12440	0
327	20230620	134500	222590780	12440	12440	12440	12440	0
328	20230620	134400	222590780	12440	12440	12440	12440	0
329	20230620	134300	222590780	12440	12440	12440	12440	0
330	20230620	134200	222590780	12440	12440	12440	12440	0
331	20230620	134100	222590780	12440	12440	12440	12440	0
332	20230620	134000	222590780	12440	12440	12440	12440	0
333	20230620	133900	222590780	12440	12440	12440	12440	0
334	20230620	133800	222590780	12440	12440	12440	12440	0
335	20230620	133700	222590780	12440	12440	12440	12440	0
336	20230620	133600	222590780	12440	12430	12440	12430	483
337	20230620	133500	216582360	12410	12410	12410	12410	22
338	20230620	133400	216309340	12410	12410	12410	12410	0
339	20230620	133300	216309340	12410	12410	12420	12410	2058
340	20230620	133200	190769430	12410	12410	12410	12410	1000
341	20230620	133100	178359430	12430	12430	12430	12430	0
342	20230620	133000	178359430	12430	12430	12430	12430	0
343	20230620	132900	178359430	12430	12430	12430	12430	12
344	20230620	132800	178210270	12420	12420	12420	12420	0
345	20230620	132700	178210270	12420	12420	12420	12420	28
346	20230620	132600	177862510	12420	12420	12420	12420	68
347	20230620	132500	177017950	12420	12430	12430	12420	2078
348	20230620	132400	151197440	12450	12450	12450	12450	0
349	20230620	132300	151197440	12450	12450	12450	12450	0
350	20230620	132200	151197440	12450	12450	12450	12450	0
351	20230620	132100	151197440	12450	12450	12450	12450	0
352	20230620	132000	151197440	12450	12450	12450	12450	0
353	20230620	131900	151197440	12450	12450	12450	12450	0
354	20230620	131800	151197440	12450	12450	12450	12450	0
355	20230620	131700	151197440	12450	12450	12450	12450	0
356	20230620	131600	151197440	12450	12450	12450	12450	0
357	20230620	131500	151197440	12450	12450	12450	12450	0
358	20230620	131400	151197440	12450	12450	12450	12450	0
359	20230620	131300	151197440	12450	12450	12450	12450	0
360	20230620	131200	151197440	12450	12450	12450	12450	0
361	20230620	131100	151197440	12450	12450	12450	12450	0
362	20230620	131000	151197440	12450	12450	12450	12450	39
363	20230620	130900	150711890	12430	12430	12430	12430	0
364	20230620	130800	150711890	12430	12430	12430	12430	22
365	20230620	130700	150438430	12430	12440	12440	12430	54
366	20230620	130600	149766680	12440	12440	12440	12440	0
367	20230620	130500	149766680	12440	12440	12440	12440	0
368	20230620	130400	149766680	12440	12440	12440	12440	0
369	20230620	130300	149766680	12440	12450	12450	12440	625
370	20230620	130200	141991330	12450	12450	12450	12450	70
371	20230620	130100	141119830	12450	12450	12450	12450	10
372	20230620	130000	140995330	12450	12450	12450	12450	0
373	20230620	125900	140995330	12450	12450	12450	12450	0
374	20230620	125800	140995330	12450	12450	12450	12450	0
375	20230620	125700	140995330	12450	12460	12460	12450	258
376	20230620	125600	137782640	12470	12470	12470	12470	0
377	20230620	125500	137782640	12470	12470	12470	12470	0
378	20230620	125400	137782640	12470	12470	12470	12470	0
379	20230620	125300	137782640	12470	12470	12470	12470	0
380	20230620	125200	137782640	12470	12470	12470	12470	1
381	20230620	125100	137770170	12470	12470	12470	12470	0
382	20230620	125000	137770170	12470	12480	12480	12470	108
383	20230620	124900	136422910	12480	12480	12480	12480	2
384	20230620	124800	136397950	12490	12490	12490	12490	0
385	20230620	124700	136397950	12490	12490	12490	12490	0
386	20230620	124600	136397950	12490	12490	12490	12490	0
387	20230620	124500	136397950	12490	12490	12490	12490	0
388	20230620	124400	136397950	12490	12490	12490	12490	0
389	20230620	124300	136397950	12490	12490	12490	12490	0
390	20230620	124200	136397950	12490	12490	12490	12490	0
391	20230620	124100	136397950	12490	12490	12490	12490	0
392	20230620	124000	136397950	12490	12490	12490	12490	0
393	20230620	123900	136397950	12490	12480	12490	12480	20
394	20230620	123800	136148320	12470	12480	12480	12470	29
395	20230620	123700	135786560	12470	12460	12470	12460	29
396	20230620	123600	135425150	12460	12470	12470	12460	83
397	20230620	123500	134390580	12470	12470	12470	12470	40
398	20230620	123400	133891780	12470	12470	12470	12470	30
399	20230620	123300	133517680	12470	12470	12470	12470	0
400	20230620	123200	133517680	12470	12470	12470	12470	19
401	20230620	123100	133280750	12530	12530	12530	12530	0
402	20230620	123000	133280750	12530	12530	12530	12530	0
403	20230620	122900	133280750	12530	12530	12530	12530	0
404	20230620	122800	133280750	12530	12530	12530	12530	0
405	20230620	122700	133280750	12530	12530	12530	12530	0
406	20230620	122600	133280750	12530	12530	12530	12530	0
407	20230620	122500	133280750	12530	12530	12530	12530	0
408	20230620	122400	133280750	12530	12530	12530	12530	0
409	20230620	122300	133280750	12530	12530	12530	12530	0
410	20230620	122200	133280750	12530	12440	12530	12440	650
411	20230620	122100	125164800	12440	12440	12440	12440	0
412	20230620	122000	125164800	12440	12440	12440	12440	55
413	20230620	121900	124480600	12440	12440	12440	12440	0
414	20230620	121800	124480600	12440	12440	12440	12440	23
415	20230620	121700	124194480	12440	12440	12440	12440	0
416	20230620	121600	124194480	12440	12440	12440	12440	0
417	20230620	121500	124194480	12440	12440	12440	12440	69
418	20230620	121400	123336120	12440	12440	12440	12440	0
419	20230620	121300	123336120	12440	12440	12440	12440	0
420	20230620	121200	123336120	12440	12440	12440	12440	0
421	20230620	121100	123336120	12440	12440	12440	12440	46
422	20230620	121000	122763880	12430	12430	12430	12430	76
423	20230620	120900	121819200	12430	12430	12430	12430	0
424	20230620	120800	121819200	12430	12430	12430	12430	0
425	20230620	120700	121819200	12430	12430	12430	12430	0
426	20230620	120600	121819200	12430	12430	12430	12430	0
427	20230620	120500	121819200	12430	12430	12430	12430	0
428	20230620	120400	121819200	12430	12430	12430	12430	0
429	20230620	120300	121819200	12430	12430	12430	12430	44
430	20230620	120200	121272280	12430	12430	12430	12430	0
431	20230620	120100	121272280	12430	12430	12430	12430	22
432	20230620	120000	120998820	12430	12430	12430	12430	47
433	20230620	115900	120414610	12440	12440	12440	12440	0
434	20230620	115800	120414610	12440	12440	12440	12440	0
435	20230620	115700	120414610	12440	12440	12440	12440	0
436	20230620	115600	120414610	12440	12440	12440	12440	0
437	20230620	115500	120414610	12440	12440	12440	12440	0
438	20230620	115400	120414610	12440	12430	12440	12430	30
439	20230620	115300	120041700	12430	12430	12430	12430	0
440	20230620	115200	120041700	12430	12430	12430	12430	1
441	20230620	115100	120029270	12420	12420	12420	12420	33
442	20230620	115000	119619410	12420	12420	12420	12420	23
443	20230620	114900	119333750	12420	12430	12430	12420	15
444	20230620	114800	119147350	12440	12440	12440	12440	0
445	20230620	114700	119147350	12440	12440	12440	12440	157
446	20230620	114600	117194270	12440	12440	12440	12440	66
447	20230620	114500	116373230	12440	12450	12450	12440	200
448	20230620	114400	113884110	12490	12490	12490	12490	0
449	20230620	114300	113884110	12490	12490	12490	12490	0
450	20230620	114200	113884110	12490	12490	12490	12490	0
451	20230620	114100	113884110	12490	12470	12490	12470	984
452	20230620	114000	101599560	12480	12480	12480	12480	0
453	20230620	113900	101599560	12480	12460	12480	12460	3
454	20230620	113800	101562140	12480	12460	12480	12460	39
455	20230620	113700	101075930	12460	12460	12460	12460	7
456	20230620	113600	100988710	12460	12460	12460	12460	0
457	20230620	113500	100988710	12460	12440	12460	12440	396
458	20230620	113400	96059530	12450	12450	12450	12450	0
459	20230620	113300	96059530	12450	12450	12450	12450	0
460	20230620	113200	96059530	12450	12450	12450	12450	0
461	20230620	113100	96059530	12450	12450	12450	12450	0
462	20230620	113000	96059530	12450	12450	12450	12450	19
463	20230620	112900	95822980	12450	12450	12450	12450	266
464	20230620	112800	92511280	12450	12450	12450	12450	15
465	20230620	112700	92324530	12440	12440	12440	12440	30
466	20230620	112600	91951330	12440	12440	12440	12440	2
467	20230620	112500	91926450	12440	12440	12440	12440	73
468	20230620	112400	91018330	12440	12440	12440	12440	3
469	20230620	112300	90981010	12440	12440	12440	12440	2
470	20230620	112200	90956130	12440	12440	12440	12440	25
471	20230620	112100	90645130	12440	12440	12440	12440	2
472	20230620	112000	90620250	12440	12440	12440	12440	25
473	20230620	111900	90309250	12440	12440	12440	12440	0
474	20230620	111800	90309250	12440	12440	12450	12440	44
475	20230620	111700	89761870	12440	12440	12440	12440	2
476	20230620	111600	89736990	12440	12440	12440	12440	2
477	20230620	111500	89712110	12440	12450	12450	12440	29
478	20230620	111400	89351330	12450	12450	12450	12450	1
479	20230620	111300	89338880	12450	12450	12450	12450	22
480	20230620	111200	89064980	12450	12450	12450	12450	0
481	20230620	111100	89064980	12450	12450	12450	12450	1
482	20230620	111000	89052530	12450	12450	12450	12450	38
483	20230620	110900	88579430	12450	12450	12450	12450	3
484	20230620	110800	88542080	12450	12450	12450	12450	24
485	20230620	110700	88243280	12450	12450	12450	12450	0
486	20230620	110600	88243280	12450	12450	12450	12450	29
487	20230620	110500	87882230	12450	12450	12450	12450	17
488	20230620	110400	87670580	12450	12450	12450	12450	40
489	20230620	110300	87172580	12450	12450	12450	12450	46
490	20230620	110200	86599880	12450	12450	12450	12450	503
491	20230620	110100	80337530	12460	12460	12460	12460	0
492	20230620	110000	80337530	12460	12460	12460	12460	0
493	20230620	105900	80337530	12460	12460	12460	12460	0
494	20230620	105800	80337530	12460	12460	12460	12460	11
495	20230620	105700	80200470	12480	12480	12480	12480	0
496	20230620	105600	80200470	12480	12480	12480	12480	8
497	20230620	105500	80100630	12480	12470	12480	12470	142
498	20230620	105400	78329170	12470	12470	12470	12470	2
499	20230620	105300	78304230	12480	12470	12480	12470	10
500	20230620	105200	78179490	12460	12460	12460	12460	10
501	20230620	105100	78054890	12460	12460	12460	12460	110
502	20230620	105000	76684290	12460	12460	12460	12460	0
503	20230620	104900	76684290	12460	12460	12460	12460	2
504	20230620	104800	76659370	12460	12460	12460	12460	0
505	20230620	104700	76659370	12460	12460	12460	12460	0
506	20230620	104600	76659370	12460	12460	12460	12460	11
507	20230620	104500	76522310	12460	12460	12460	12460	0
508	20230620	104400	76522310	12460	12460	12460	12460	544
509	20230620	104300	69744070	12460	12460	12460	12460	1
510	20230620	104200	69731610	12480	12480	12480	12480	2
511	20230620	104100	69706650	12480	12470	12480	12470	60
512	20230620	104000	68958150	12470	12470	12470	12470	10
513	20230620	103900	68833450	12460	12460	12460	12460	28
514	20230620	103800	68484570	12460	12460	12460	12460	1
515	20230620	103700	68472110	12460	12460	12460	12460	22
516	20230620	103600	68197990	12460	12460	12460	12460	166
517	20230620	103500	66129630	12460	12460	12460	12460	238
518	20230620	103400	63164150	12470	12470	12470	12470	0
519	20230620	103300	63164150	12470	12480	12480	12470	8
520	20230620	103200	63064370	12540	12540	12540	12540	0
521	20230620	103100	63064370	12540	12540	12540	12540	0
522	20230620	103000	63064370	12540	12540	12540	12540	0
523	20230620	102900	63064370	12540	12540	12540	12540	0
524	20230620	102800	63064370	12540	12540	12540	12540	0
525	20230620	102700	63064370	12540	12540	12540	12540	0
526	20230620	102600	63064370	12540	12450	12540	12450	600
527	20230620	102500	55576550	12450	12440	12450	12440	81
528	20230620	102400	54568330	12440	12430	12440	12430	269
529	20230620	102300	51222010	12440	12440	12440	12440	0
530	20230620	102200	51222010	12440	12410	12440	12410	465
531	20230620	102100	45446880	12410	12410	12410	12410	0
532	20230620	102000	45446880	12410	12410	12410	12410	23
533	20230620	101900	45161450	12410	12410	12410	12410	7
534	20230620	101800	45074580	12420	12420	12420	12420	0
535	20230620	101700	45074580	12420	12420	12420	12420	50
536	20230620	101600	44453580	12420	12390	12420	12390	102
537	20230620	101500	43187400	12390	12400	12400	12390	22
538	20230620	101400	42914700	12400	12400	12400	12400	1
539	20230620	101300	42902300	12400	12400	12400	12400	10
540	20230620	101200	42778300	12400	12400	12400	12400	26
541	20230620	101100	42455900	12400	12400	12400	12400	1005
542	20230620	101000	29993900	12410	12410	12410	12410	4
543	20230620	100900	29944260	12410	12410	12410	12410	0
544	20230620	100800	29944260	12410	12410	12410	12410	22
545	20230620	100700	29671240	12410	12410	12410	12410	9
546	20230620	100600	29559550	12400	12400	12400	12400	23
547	20230620	100500	29274350	12400	12400	12400	12400	0
548	20230620	100400	29274350	12400	12400	12400	12400	96
549	20230620	100300	28083950	12400	12400	12400	12400	1
550	20230620	100200	28071550	12410	12410	12410	12410	0
551	20230620	100100	28071550	12410	12410	12410	12410	0
552	20230620	100000	28071550	12410	12410	12410	12410	0
553	20230620	095900	28071550	12410	12410	12410	12410	10
554	20230620	095800	27947450	12410	12410	12420	12410	68
555	20230620	095700	27103370	12420	12420	12420	12420	0
556	20230620	095600	27103370	12420	12420	12420	12420	18
557	20230620	095500	26879810	12420	12420	12420	12420	0
558	20230620	095400	26879810	12420	12420	12420	12420	0
559	20230620	095300	26879810	12420	12420	12420	12420	10
560	20230620	095200	26755610	12410	12410	12410	12410	1
561	20230620	095100	26743200	12410	12410	12410	12410	29
562	20230620	095000	26383310	12410	12410	12410	12410	0
563	20230620	094900	26383310	12410	12410	12410	12410	23
564	20230620	094800	26097880	12410	12410	12410	12410	26
565	20230620	094700	25775220	12420	12420	12420	12420	24
566	20230620	094600	25477140	12420	12420	12420	12420	27
567	20230620	094500	25141800	12460	12460	12460	12460	0
568	20230620	094400	25141800	12460	12460	12460	12460	0
569	20230620	094300	25141800	12460	12460	12460	12460	0
570	20230620	094200	25141800	12460	12460	12460	12460	100
571	20230620	094100	23895800	12500	12410	12500	12410	150
572	20230620	094000	22029680	12400	12400	12400	12400	7
573	20230620	093900	21942880	12400	12400	12400	12400	40
574	20230620	093800	21446880	12400	12400	12400	12400	526
575	20230620	093700	14924480	12400	12400	12400	12400	9
576	20230620	093600	14812880	12390	12390	12390	12390	136
577	20230620	093500	13127840	12390	12390	12390	12390	0
578	20230620	093400	13127840	12390	12390	12390	12390	0
579	20230620	093300	13127840	12390	12390	12390	12390	20
580	20230620	093200	12880040	12390	12390	12390	12390	31
581	20230620	093100	12495950	12390	12390	12390	12390	26
582	20230620	093000	12173810	12410	12400	12410	12400	145
583	20230620	092900	10375700	12390	12390	12390	12390	105
584	20230620	092800	9074750	12400	12390	12400	12390	23
585	20230620	092700	8789610	12390	12390	12390	12390	25
586	20230620	092600	8479860	12400	12400	12400	12400	51
587	20230620	092500	7847460	12400	12400	12400	12400	27
588	20230620	092400	7512660	12410	12410	12410	12410	0
589	20230620	092300	7512660	12410	12390	12410	12390	3
590	20230620	092200	7475450	12390	12390	12390	12380	23
591	20230620	092100	7190490	12390	12390	12390	12390	0
592	20230620	092000	7190490	12390	12390	12390	12390	0
593	20230620	091900	7190490	12390	12390	12390	12390	50
594	20230620	091800	6570990	12410	12410	12410	12410	1
595	20230620	091700	6558580	12410	12410	12410	12410	0
596	20230620	091600	6558580	12410	12410	12410	12410	0
597	20230620	091500	6558580	12410	12410	12410	12410	16
598	20230620	091400	6360020	12410	12410	12410	12410	0
599	20230620	091300	6360020	12410	12410	12410	12410	2
600	20230620	091200	6335200	12390	12390	12390	12390	0
601	20230620	091100	6335200	12390	12390	12390	12390	61
602	20230620	091000	5579410	12400	12400	12400	12400	0
603	20230620	090900	5579410	12400	12430	12430	12400	34
604	20230620	090800	5157710	12400	12400	12400	12400	0
605	20230620	090700	5157710	12400	12400	12400	12400	0
606	20230620	090600	5157710	12400	12400	12400	12400	0
607	20230620	090500	5157710	12400	12400	12400	12400	0
608	20230620	090400	5157710	12400	12400	12400	12400	1
609	20230620	090300	5145310	12380	12390	12390	12380	22
610	20230620	090200	4872850	12430	12440	12440	12390	62
611	20230620	090100	4104190	12410	12410	12410	12410	12
612	20230620	090000	3955270	12410	12440	12440	12410	318