KissMeData/215360/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183700	223916040	16830	16830	16830	16830	409
3	20230613	183600	223916040	16830	16830	16830	16830	0
4	20230613	183500	223916040	16830	16830	16830	16830	0
5	20230613	183400	223916040	16830	16830	16830	16830	0
6	20230613	183300	223916040	16830	16830	16830	16830	0
7	20230613	183200	223916040	16830	16830	16830	16830	0
8	20230613	183100	223916040	16830	16830	16830	16830	0
9	20230613	183000	223916040	16830	16830	16830	16830	0
10	20230613	182900	223916040	16830	16830	16830	16830	0
11	20230613	182800	223916040	16830	16830	16830	16830	0
12	20230613	182700	223916040	16830	16830	16830	16830	0
13	20230613	182600	223916040	16830	16830	16830	16830	0
14	20230613	182500	223916040	16830	16830	16830	16830	0
15	20230613	182400	223916040	16830	16830	16830	16830	0
16	20230613	182300	223916040	16830	16830	16830	16830	0
17	20230613	182200	223916040	16830	16830	16830	16830	0
18	20230613	182100	223916040	16830	16830	16830	16830	0
19	20230613	182000	223916040	16830	16830	16830	16830	0
20	20230613	181900	223916040	16830	16830	16830	16830	0
21	20230613	181800	223916040	16830	16830	16830	16830	0
22	20230613	181700	223916040	16830	16830	16830	16830	0
23	20230613	181600	223916040	16830	16830	16830	16830	0
24	20230613	181500	223916040	16830	16830	16830	16830	0
25	20230613	181400	223916040	16830	16830	16830	16830	0
26	20230613	181300	223916040	16830	16830	16830	16830	0
27	20230613	181200	223916040	16830	16830	16830	16830	0
28	20230613	181100	223916040	16830	16830	16830	16830	0
29	20230613	181000	223916040	16830	16830	16830	16830	0
30	20230613	180900	223916040	16830	16830	16830	16830	0
31	20230613	180800	223916040	16830	16830	16830	16830	0
32	20230613	180700	223916040	16830	16830	16830	16830	409
33	20230613	180600	223916040	16830	16830	16830	16830	0
34	20230613	180500	223916040	16830	16830	16830	16830	0
35	20230613	180400	223916040	16830	16830	16830	16830	0
36	20230613	180300	223916040	16830	16830	16830	16830	0
37	20230613	180200	223916040	16830	16830	16830	16830	0
38	20230613	180100	223916040	16830	16830	16830	16830	0
39	20230613	180000	223916040	16830	16830	16830	16830	0
40	20230613	175900	223916040	16830	16830	16830	16830	0
41	20230613	175800	223916040	16830	16830	16830	16830	0
42	20230613	175700	223916040	16830	16830	16830	16830	0
43	20230613	175600	223916040	16830	16830	16830	16830	0
44	20230613	175500	223916040	16830	16830	16830	16830	0
45	20230613	175400	223916040	16830	16830	16830	16830	0
46	20230613	175300	223916040	16830	16830	16830	16830	0
47	20230613	175200	223916040	16830	16830	16830	16830	0
48	20230613	175100	223916040	16830	16830	16830	16830	0
49	20230613	175000	223916040	16830	16830	16830	16830	0
50	20230613	174900	223916040	16830	16830	16830	16830	0
51	20230613	174800	223916040	16830	16830	16830	16830	0
52	20230613	174700	223916040	16830	16830	16830	16830	0
53	20230613	174600	223916040	16830	16830	16830	16830	0
54	20230613	174500	223916040	16830	16830	16830	16830	0
55	20230613	174400	223916040	16830	16830	16830	16830	0
56	20230613	174300	223916040	16830	16830	16830	16830	0
57	20230613	174200	223916040	16830	16830	16830	16830	0
58	20230613	174100	223916040	16830	16830	16830	16830	0
59	20230613	174000	223916040	16830	16830	16830	16830	0
60	20230613	173900	223916040	16830	16830	16830	16830	0
61	20230613	173800	223916040	16830	16830	16830	16830	0
62	20230613	173700	223916040	16830	16830	16830	16830	409
63	20230613	173600	223916040	16830	16830	16830	16830	0
64	20230613	173500	223916040	16830	16830	16830	16830	0
65	20230613	173400	223916040	16830	16830	16830	16830	0
66	20230613	173300	223916040	16830	16830	16830	16830	0
67	20230613	173200	223916040	16830	16830	16830	16830	0
68	20230613	173100	223916040	16830	16830	16830	16830	0
69	20230613	173000	223916040	16830	16830	16830	16830	0
70	20230613	172900	223916040	16830	16830	16830	16830	0
71	20230613	172800	223916040	16830	16830	16830	16830	0
72	20230613	172700	223916040	16830	16830	16830	16830	0
73	20230613	172600	223916040	16830	16830	16830	16830	0
74	20230613	172500	223916040	16830	16830	16830	16830	0
75	20230613	172400	223916040	16830	16830	16830	16830	0
76	20230613	172300	223916040	16830	16830	16830	16830	0
77	20230613	172200	223916040	16830	16830	16830	16830	0
78	20230613	172100	223916040	16830	16830	16830	16830	0
79	20230613	172000	223916040	16830	16830	16830	16830	0
80	20230613	171900	223916040	16830	16830	16830	16830	0
81	20230613	171800	223916040	16830	16830	16830	16830	0
82	20230613	171700	223916040	16830	16830	16830	16830	0
83	20230613	171600	223916040	16830	16830	16830	16830	0
84	20230613	171500	223916040	16830	16830	16830	16830	0
85	20230613	171400	223916040	16830	16830	16830	16830	0
86	20230613	171300	223916040	16830	16830	16830	16830	0
87	20230613	171200	223916040	16830	16830	16830	16830	0
88	20230613	171100	223916040	16830	16830	16830	16830	0
89	20230613	171000	223916040	16830	16830	16830	16830	0
90	20230613	170900	223916040	16830	16830	16830	16830	0
91	20230613	170800	223916040	16830	16830	16830	16830	0
92	20230613	170700	223916040	16830	16830	16830	16830	409
93	20230613	170600	223916040	16830	16830	16830	16830	0
94	20230613	170500	223916040	16830	16830	16830	16830	0
95	20230613	170400	223916040	16830	16830	16830	16830	0
96	20230613	170300	223916040	16830	16830	16830	16830	0
97	20230613	170200	223916040	16830	16830	16830	16830	0
98	20230613	170100	223916040	16830	16830	16830	16830	0
99	20230613	170000	223916040	16830	16830	16830	16830	0
100	20230613	165900	223916040	16830	16830	16830	16830	0
101	20230613	165800	223916040	16830	16830	16830	16830	0
102	20230613	165700	223916040	16830	16830	16830	16830	0
103	20230613	165600	223916040	16830	16830	16830	16830	0
104	20230613	165500	223916040	16830	16830	16830	16830	0
105	20230613	165400	223916040	16830	16830	16830	16830	0
106	20230613	165300	223916040	16830	16830	16830	16830	0
107	20230613	165200	223916040	16830	16830	16830	16830	0
108	20230613	165100	223916040	16830	16830	16830	16830	0
109	20230613	165000	223916040	16830	16830	16830	16830	0
110	20230613	164900	223916040	16830	16830	16830	16830	0
111	20230613	164800	223916040	16830	16830	16830	16830	0
112	20230613	164700	223916040	16830	16830	16830	16830	0
113	20230613	164600	223916040	16830	16830	16830	16830	0
114	20230613	164500	223916040	16830	16830	16830	16830	0
115	20230613	164400	223916040	16830	16830	16830	16830	0
116	20230613	164300	223916040	16830	16830	16830	16830	0
117	20230613	164200	223916040	16830	16830	16830	16830	0
118	20230613	164100	223916040	16830	16830	16830	16830	0
119	20230613	164000	223916040	16830	16830	16830	16830	0
120	20230613	163900	223916040	16830	16830	16830	16830	0
121	20230613	163800	223916040	16830	16830	16830	16830	0
122	20230613	163700	223916040	16830	16830	16830	16830	409
123	20230613	163600	223916040	16830	16830	16830	16830	0
124	20230613	163500	223916040	16830	16830	16830	16830	0
125	20230613	163400	223916040	16830	16830	16830	16830	0
126	20230613	163300	223916040	16830	16830	16830	16830	0
127	20230613	163200	223916040	16830	16830	16830	16830	0
128	20230613	163100	223916040	16830	16830	16830	16830	0
129	20230613	163000	223916040	16830	16830	16830	16830	0
130	20230613	162900	223916040	16830	16830	16830	16830	0
131	20230613	162800	223916040	16830	16830	16830	16830	0
132	20230613	162700	223916040	16830	16830	16830	16830	0
133	20230613	162600	223916040	16830	16830	16830	16830	0
134	20230613	162500	223916040	16830	16830	16830	16830	0
135	20230613	162400	223916040	16830	16830	16830	16830	0
136	20230613	162300	223916040	16830	16830	16830	16830	0
137	20230613	162200	223916040	16830	16830	16830	16830	0
138	20230613	162100	223916040	16830	16830	16830	16830	0
139	20230613	162000	223916040	16830	16830	16830	16830	0
140	20230613	161900	223916040	16830	16830	16830	16830	0
141	20230613	161800	223916040	16830	16830	16830	16830	0
142	20230613	161700	223916040	16830	16830	16830	16830	0
143	20230613	161600	223916040	16830	16830	16830	16830	0
144	20230613	161500	223916040	16830	16830	16830	16830	0
145	20230613	161400	223916040	16830	16830	16830	16830	0
146	20230613	161300	223916040	16830	16830	16830	16830	0
147	20230613	161200	223916040	16830	16830	16830	16830	0
148	20230613	161100	223916040	16830	16830	16830	16830	0
149	20230613	161000	223916040	16830	16830	16830	16830	0
150	20230613	160900	223916040	16830	16830	16830	16830	0
151	20230613	160800	223916040	16830	16830	16830	16830	0
152	20230613	160700	223916040	16830	16830	16830	16830	409
153	20230613	160600	223916040	16830	16830	16830	16830	0
154	20230613	160500	223916040	16830	16830	16830	16830	0
155	20230613	160400	223916040	16830	16830	16830	16830	0
156	20230613	160300	223916040	16830	16830	16830	16830	0
157	20230613	160200	223916040	16830	16830	16830	16830	0
158	20230613	160100	223916040	16830	16830	16830	16830	0
159	20230613	160000	223916040	16830	16830	16830	16830	0
160	20230613	155900	223916040	16830	16830	16830	16830	0
161	20230613	155800	223916040	16830	16830	16830	16830	0
162	20230613	155700	223916040	16830	16830	16830	16830	0
163	20230613	155600	223916040	16830	16830	16830	16830	0
164	20230613	155500	223916040	16830	16830	16830	16830	0
165	20230613	155400	223916040	16830	16830	16830	16830	0
166	20230613	155300	223916040	16830	16830	16830	16830	0
167	20230613	155200	223916040	16830	16830	16830	16830	0
168	20230613	155100	223916040	16830	16830	16830	16830	0
169	20230613	155000	223916040	16830	16830	16830	16830	0
170	20230613	154900	223916040	16830	16830	16830	16830	0
171	20230613	154800	223916040	16830	16830	16830	16830	0
172	20230613	154700	223916040	16830	16830	16830	16830	0
173	20230613	154600	223916040	16830	16830	16830	16830	0
174	20230613	154500	223916040	16830	16830	16830	16830	0
175	20230613	154400	223916040	16830	16830	16830	16830	0
176	20230613	154300	223916040	16830	16830	16830	16830	0
177	20230613	154200	223916040	16830	16830	16830	16830	0
178	20230613	154100	223916040	16830	16830	16830	16830	0
179	20230613	154000	223916040	16830	16830	16830	16830	0
180	20230613	153900	223916040	16830	16830	16830	16830	0
181	20230613	153800	223916040	16830	16830	16830	16830	0
182	20230613	153700	223916040	16830	16830	16830	16830	409
183	20230613	153600	223916040	16830	16830	16830	16830	0
184	20230613	153500	223916040	16830	16830	16830	16830	0
185	20230613	153400	223916040	16830	16830	16830	16830	0
186	20230613	153300	223916040	16830	16830	16830	16830	0
187	20230613	153200	223916040	16830	16830	16830	16830	0
188	20230613	153100	223916040	16830	16830	16830	16830	0
189	20230613	153000	223916040	16830	16830	16830	16830	409
190	20230613	152900	217032570	16750	16750	16750	16750	0
191	20230613	152800	217032570	16750	16750	16750	16750	0
192	20230613	152700	217032570	16750	16750	16750	16750	0
193	20230613	152600	217032570	16750	16750	16750	16750	0
194	20230613	152500	217032570	16750	16750	16750	16750	0
195	20230613	152400	217032570	16750	16750	16750	16750	0
196	20230613	152300	217032570	16750	16750	16750	16750	0
197	20230613	152200	217032570	16750	16750	16750	16750	0
198	20230613	152100	217032570	16750	16750	16750	16750	0
199	20230613	152000	217032570	16750	16750	16750	16750	0
200	20230613	151900	217032570	16750	16750	16750	16750	7
201	20230613	151800	216915320	16750	16750	16750	16750	7
202	20230613	151700	216798070	16750	16700	16750	16700	140
203	20230613	151600	214457360	16730	16700	16740	16700	163
204	20230613	151500	211734390	16720	16700	16730	16700	49
205	20230613	151400	210915500	16710	16700	16710	16700	1237
206	20230613	151300	190257400	16660	16660	16660	16660	1
207	20230613	151200	190240740	16650	16660	16660	16650	90
208	20230613	151100	188741970	16660	16650	16660	16650	72
209	20230613	151000	187542940	16650	16650	16660	16650	110
210	20230613	150900	185710820	16650	16650	16660	16650	65
211	20230613	150800	184628410	16650	16650	16660	16650	59
212	20230613	150700	183645960	16660	16660	16660	16650	108
213	20230613	150600	181846920	16660	16660	16660	16660	57
214	20230613	150500	180897300	16670	16660	16670	16660	66
215	20230613	150400	179797320	16690	16690	16690	16690	5
216	20230613	150300	179713870	16710	16710	16710	16710	29
217	20230613	150200	179229280	16720	16730	16730	16720	12
218	20230613	150100	179028560	16750	16750	16750	16750	0
219	20230613	150000	179028560	16750	16660	16750	16660	33
220	20230613	145900	178478630	16670	16660	16670	16660	50
221	20230613	145800	177645610	16660	16670	16670	16660	170
222	20230613	145700	174811970	16740	16740	16740	16740	0
223	20230613	145600	174811970	16740	16740	16740	16740	0
224	20230613	145500	174811970	16740	16740	16740	16740	42
225	20230613	145400	174108890	16670	16670	16670	16670	209
226	20230613	145300	170624860	16670	16670	16670	16670	49
227	20230613	145200	169808030	16690	16690	16690	16690	1
228	20230613	145100	169791340	16670	16690	16710	16670	17
229	20230613	145000	169507820	16690	16740	16740	16690	210
230	20230613	144900	166001350	16750	16750	16750	16750	42
231	20230613	144800	165297850	16770	16770	16770	16770	12
232	20230613	144700	165096610	16780	16700	16780	16700	206
233	20230613	144600	161655460	16700	16710	16710	16700	20
234	20230613	144500	161321360	16710	16710	16710	16710	3
235	20230613	144400	161271230	16780	16700	16780	16700	263
236	20230613	144300	156877690	16700	16710	16710	16700	77
237	20230613	144200	155591690	16700	16710	16710	16700	107
238	20230613	144100	153804210	16710	16710	16710	16700	70
239	20230613	144000	152634990	16700	16700	16700	16700	0
240	20230613	143900	152634990	16700	16700	16700	16700	9
241	20230613	143800	152484690	16780	16780	16780	16780	1
242	20230613	143700	152467910	16710	16700	16710	16700	243
243	20230613	143600	148407630	16700	16700	16700	16700	24
244	20230613	143500	148006830	16710	16710	16710	16710	212
245	20230613	143400	144464310	16710	16710	16710	16710	24
246	20230613	143300	144063270	16720	16720	16720	16720	175
247	20230613	143200	141137270	16720	16720	16720	16720	48
248	20230613	143100	140334710	16760	16760	16760	16760	0
249	20230613	143000	140334710	16760	16720	16760	16720	2
250	20230613	142900	140301230	16840	16840	16840	16840	0
251	20230613	142800	140301230	16840	16720	16840	16720	97
252	20230613	142700	138679270	16730	16720	16730	16720	110
253	20230613	142600	136840060	16740	16750	16750	16740	2
254	20230613	142500	136806570	16720	16720	16770	16720	50
255	20230613	142400	135970350	16720	16720	16730	16720	160
256	20230613	142300	133293980	16750	16780	16780	16720	48
257	20230613	142200	132490700	16800	16820	16820	16800	12
258	20230613	142100	132289020	16840	16720	16840	16720	204
259	20230613	142000	128874330	16730	16750	16750	16720	156
260	20230613	141900	126263990	16750	16750	16760	16730	44
261	20230613	141800	125527420	16750	16750	16750	16750	65
262	20230613	141700	124438670	16750	16750	16750	16750	74
263	20230613	141600	123199170	16760	16760	16760	16760	240
264	20230613	141500	119176770	16800	16800	16800	16800	1
265	20230613	141400	119159970	16850	16760	16850	16760	37
266	20230613	141300	118539160	16760	16760	16760	16760	46
267	20230613	141200	117768200	16770	16770	16770	16760	60
268	20230613	141100	116762230	16770	16770	16770	16770	46
269	20230613	141000	115990810	16780	16810	16810	16780	12
270	20230613	140900	115789330	16810	16810	16810	16810	8
271	20230613	140800	115654850	16800	16810	16810	16800	316
272	20230613	140700	110346040	16810	16810	16810	16810	0
273	20230613	140600	110346040	16810	16810	16810	16810	0
274	20230613	140500	110346040	16810	16810	16810	16810	7
275	20230613	140400	110228370	16810	16810	16810	16810	0
276	20230613	140300	110228370	16810	16810	16810	16810	0
277	20230613	140200	110228370	16810	16810	16810	16810	0
278	20230613	140100	110228370	16810	16810	16810	16810	0
279	20230613	140000	110228370	16810	16810	16810	16810	0
280	20230613	135900	110228370	16810	16810	16810	16810	0
281	20230613	135800	110228370	16810	16810	16810	16810	0
282	20230613	135700	110228370	16810	16810	16810	16810	0
283	20230613	135600	110228370	16810	16810	16810	16810	0
284	20230613	135500	110228370	16810	16810	16810	16810	0
285	20230613	135400	110228370	16810	16810	16810	16810	0
286	20230613	135300	110228370	16810	16810	16810	16810	0
287	20230613	135200	110228370	16810	16810	16810	16810	126
288	20230613	135100	108110310	16810	16810	16810	16810	0
289	20230613	135000	108110310	16810	16810	16810	16810	0
290	20230613	134900	108110310	16810	16810	16810	16810	0
291	20230613	134800	108110310	16810	16810	16810	16810	0
292	20230613	134700	108110310	16810	16810	16810	16810	1
293	20230613	134600	108093500	16840	16840	16840	16840	0
294	20230613	134500	108093500	16840	16840	16840	16840	12
295	20230613	134400	107891420	16840	16840	16840	16780	5
296	20230613	134300	107807390	16790	16790	16790	16790	0
297	20230613	134200	107807390	16790	16790	16790	16790	0
298	20230613	134100	107807390	16790	16790	16790	16790	0
299	20230613	134000	107807390	16790	16790	16790	16790	126
300	20230613	133900	105691850	16790	16800	16800	16790	178
301	20230613	133800	102702650	16850	16850	16850	16850	0
302	20230613	133700	102702650	16850	16850	16850	16850	0
303	20230613	133600	102702650	16850	16850	16850	16850	0
304	20230613	133500	102702650	16850	16850	16850	16850	0
305	20230613	133400	102702650	16850	16850	16850	16850	0
306	20230613	133300	102702650	16850	16850	16850	16850	20
307	20230613	133200	102365650	16850	16850	16850	16850	0
308	20230613	133100	102365650	16850	16850	16850	16850	0
309	20230613	133000	102365650	16850	16850	16850	16850	0
310	20230613	132900	102365650	16850	16850	16850	16850	0
311	20230613	132800	102365650	16850	16850	16850	16850	0
312	20230613	132700	102365650	16850	16850	16850	16850	12
313	20230613	132600	102163450	16860	16860	16860	16860	0
314	20230613	132500	102163450	16860	16860	16860	16860	0
315	20230613	132400	102163450	16860	16860	16860	16860	0
316	20230613	132300	102163450	16860	16860	16860	16860	0
317	20230613	132200	102163450	16860	16800	16860	16800	43
318	20230613	132100	101439790	16800	16800	16800	16800	0
319	20230613	132000	101439790	16800	16800	16800	16800	0
320	20230613	131900	101439790	16800	16800	16800	16800	0
321	20230613	131800	101439790	16800	16800	16800	16800	0
322	20230613	131700	101439790	16800	16800	16800	16800	14
323	20230613	131600	101204590	16800	16840	16840	16800	40
324	20230613	131500	100532390	16840	16840	16840	16840	0
325	20230613	131400	100532390	16840	16830	16840	16830	120
326	20230613	131300	98511690	16840	16840	16840	16840	0
327	20230613	131200	98511690	16840	16840	16840	16840	0
328	20230613	131100	98511690	16840	16840	16840	16840	0
329	20230613	131000	98511690	16840	16840	16840	16840	0
330	20230613	130900	98511690	16840	16840	16840	16840	0
331	20230613	130800	98511690	16840	16840	16840	16840	12
332	20230613	130700	98309610	16850	16850	16850	16850	0
333	20230613	130600	98309610	16850	16850	16850	16850	0
334	20230613	130500	98309610	16850	16850	16850	16850	0
335	20230613	130400	98309610	16850	16850	16850	16850	0
336	20230613	130300	98309610	16850	16850	16850	16850	1
337	20230613	130200	98292760	16860	16860	16860	16860	0
338	20230613	130100	98292760	16860	16820	16860	16820	39
339	20230613	130000	97636710	16820	16820	16820	16820	12
340	20230613	125900	97434870	16820	16820	16820	16820	0
341	20230613	125800	97434870	16820	16820	16820	16820	0
342	20230613	125700	97434870	16820	16820	16820	16820	0
343	20230613	125600	97434870	16820	16820	16820	16820	0
344	20230613	125500	97434870	16820	16820	16820	16820	0
345	20230613	125400	97434870	16820	16780	16820	16780	4
346	20230613	125300	97367710	16780	16780	16780	16780	0
347	20230613	125200	97367710	16780	16780	16780	16780	15
348	20230613	125100	97116010	16820	16820	16820	16820	0
349	20230613	125000	97116010	16820	16820	16820	16820	0
350	20230613	124900	97116010	16820	16820	16820	16820	12
351	20230613	124800	96914170	16830	16830	16830	16830	0
352	20230613	124700	96914170	16830	16830	16830	16830	0
353	20230613	124600	96914170	16830	16830	16830	16830	0
354	20230613	124500	96914170	16830	16830	16830	16830	30
355	20230613	124400	96409270	16830	16830	16830	16830	0
356	20230613	124300	96409270	16830	16830	16830	16830	0
357	20230613	124200	96409270	16830	16830	16830	16830	0
358	20230613	124100	96409270	16830	16830	16830	16830	0
359	20230613	124000	96409270	16830	16830	16830	16830	0
360	20230613	123900	96409270	16830	16830	16830	16830	0
361	20230613	123800	96409270	16830	16830	16830	16830	0
362	20230613	123700	96409270	16830	16830	16830	16830	5
363	20230613	123600	96325120	16830	16830	16830	16830	0
364	20230613	123500	96325120	16830	16830	16830	16830	0
365	20230613	123400	96325120	16830	16830	16830	16830	0
366	20230613	123300	96325120	16830	16830	16830	16830	0
367	20230613	123200	96325120	16830	16830	16830	16830	0
368	20230613	123100	96325120	16830	16830	16830	16830	0
369	20230613	123000	96325120	16830	16830	16830	16830	12
370	20230613	122900	96123160	16840	16840	16840	16840	0
371	20230613	122800	96123160	16840	16840	16840	16840	0
372	20230613	122700	96123160	16840	16840	16840	16840	10
373	20230613	122600	95954760	16860	16860	16860	16860	0
374	20230613	122500	95954760	16860	16860	16860	16860	0
375	20230613	122400	95954760	16860	16860	16860	16860	0
376	20230613	122300	95954760	16860	16860	16860	16860	0
377	20230613	122200	95954760	16860	16880	16880	16860	3
378	20230613	122100	95904160	16750	16750	16750	16750	0
379	20230613	122000	95904160	16750	16750	16750	16750	0
380	20230613	121900	95904160	16750	16750	16750	16750	0
381	20230613	121800	95904160	16750	16800	16800	16730	182
382	20230613	121700	92852530	16890	16890	16890	16890	0
383	20230613	121600	92852530	16890	16890	16890	16890	0
384	20230613	121500	92852530	16890	16890	16890	16890	0
385	20230613	121400	92852530	16890	16890	16890	16890	0
386	20230613	121300	92852530	16890	16890	16890	16890	0
387	20230613	121200	92852530	16890	16890	16890	16890	12
388	20230613	121100	92649850	16900	16900	16900	16900	0
389	20230613	121000	92649850	16900	16900	16900	16900	0
390	20230613	120900	92649850	16900	16900	16900	16900	0
391	20230613	120800	92649850	16900	16900	16900	16900	0
392	20230613	120700	92649850	16900	16900	16900	16900	0
393	20230613	120600	92649850	16900	16810	16900	16810	15
394	20230613	120500	92397120	16800	16810	16810	16800	5
395	20230613	120400	92313090	16840	16840	16840	16840	0
396	20230613	120300	92313090	16840	16840	16840	16840	0
397	20230613	120200	92313090	16840	16840	16840	16840	0
398	20230613	120100	92313090	16840	16840	16840	16840	19
399	20230613	120000	91993130	16840	16840	16840	16840	0
400	20230613	115900	91993130	16840	16840	16840	16840	0
401	20230613	115800	91993130	16840	16840	16840	16840	19
402	20230613	115700	91673170	16840	16840	16840	16840	6
403	20230613	115600	91572130	16840	16850	16850	16840	160
404	20230613	115500	88876190	16850	16850	16850	16850	8
405	20230613	115400	88741390	16850	16850	16850	16850	7
406	20230613	115300	88623440	16890	16890	16890	16890	13
407	20230613	115200	88403870	16900	16860	16900	16850	205
408	20230613	115100	84948020	16880	16880	16880	16880	1
409	20230613	115000	84931140	16900	16900	16900	16900	0
410	20230613	114900	84931140	16900	16900	16900	16900	0
411	20230613	114800	84931140	16900	16900	16900	16900	0
412	20230613	114700	84931140	16900	16900	16900	16900	0
413	20230613	114600	84931140	16900	16900	16900	16900	9
414	20230613	114500	84779040	16900	16900	16900	16900	0
415	20230613	114400	84779040	16900	16900	16900	16900	0
416	20230613	114300	84779040	16900	16900	16900	16900	0
417	20230613	114200	84779040	16900	16900	16900	16900	0
418	20230613	114100	84779040	16900	16900	16900	16900	5
419	20230613	114000	84694540	16900	16900	16900	16900	0
420	20230613	113900	84694540	16900	16900	16900	16900	0
421	20230613	113800	84694540	16900	16900	16900	16900	27
422	20230613	113700	84238240	16900	16900	16900	16900	0
423	20230613	113600	84238240	16900	16850	16900	16850	6
424	20230613	113500	84137090	16900	16900	16900	16900	0
425	20230613	113400	84137090	16900	16900	16900	16890	12
426	20230613	113300	83934300	16900	16890	16900	16890	25
427	20230613	113200	83511930	16900	16900	16900	16900	0
428	20230613	113100	83511930	16900	16900	16900	16900	0
429	20230613	113000	83511930	16900	16860	16900	16850	63
430	20230613	112900	82450200	16860	16860	16860	16860	0
431	20230613	112800	82450200	16860	16880	16880	16860	2
432	20230613	112700	82416460	16850	16850	16850	16850	0
433	20230613	112600	82416460	16850	16850	16850	16850	1
434	20230613	112500	82399610	16900	16900	16900	16900	0
435	20230613	112400	82399610	16900	16900	16900	16900	0
436	20230613	112300	82399610	16900	16900	16900	16900	0
437	20230613	112200	82399610	16900	16900	16900	16900	0
438	20230613	112100	82399610	16900	16900	16900	16900	0
439	20230613	112000	82399610	16900	16900	16900	16900	0
440	20230613	111900	82399610	16900	16900	16900	16900	0
441	20230613	111800	82399610	16900	16900	16900	16900	0
442	20230613	111700	82399610	16900	16900	16900	16900	125
443	20230613	111600	80287110	16920	16920	16920	16920	40
444	20230613	111500	79610310	16900	16900	16900	16900	0
445	20230613	111400	79610310	16900	16900	16900	16900	2
446	20230613	111300	79576510	16920	16920	16920	16920	0
447	20230613	111200	79576510	16920	16920	16920	16920	0
448	20230613	111100	79576510	16920	16920	16920	16920	0
449	20230613	111000	79576510	16920	16920	16920	16920	0
450	20230613	110900	79576510	16920	16920	16920	16920	1
451	20230613	110800	79559590	16910	16910	16910	16910	0
452	20230613	110700	79559590	16910	16910	16910	16910	4
453	20230613	110600	79491950	16930	16930	16930	16930	0
454	20230613	110500	79491950	16930	16900	16930	16900	29
455	20230613	110400	79001010	16930	16930	16930	16930	0
456	20230613	110300	79001010	16930	16930	16930	16930	0
457	20230613	110200	79001010	16930	16930	16930	16930	0
458	20230613	110100	79001010	16930	16930	16930	16930	9
459	20230613	110000	78848640	16930	16930	16930	16930	0
460	20230613	105900	78848640	16930	16930	16930	16930	0
461	20230613	105800	78848640	16930	16930	16930	16930	0
462	20230613	105700	78848640	16930	16930	16930	16930	12
463	20230613	105600	78645480	16900	16900	16900	16900	10
464	20230613	105500	78476480	16900	16910	16910	16900	153
465	20230613	105400	75890630	16940	16940	16940	16940	0
466	20230613	105300	75890630	16940	16940	16940	16940	2
467	20230613	105200	75856750	16940	16940	16940	16940	0
468	20230613	105100	75856750	16940	16940	16940	16940	0
469	20230613	105000	75856750	16940	16950	16950	16940	108
470	20230613	104900	74026780	16950	16950	16950	16950	1
471	20230613	104800	74009830	16950	16950	16950	16950	0
472	20230613	104700	74009830	16950	16950	16950	16950	0
473	20230613	104600	74009830	16950	16950	16950	16950	0
474	20230613	104500	74009830	16950	16950	16950	16950	40
475	20230613	104400	73331830	16950	16950	16950	16950	0
476	20230613	104300	73331830	16950	16950	16950	16950	0
477	20230613	104200	73331830	16950	16950	16950	16950	4
478	20230613	104100	73264030	16950	16950	16950	16950	8
479	20230613	104000	73128430	16910	16910	16910	16910	0
480	20230613	103900	73128430	16910	16910	16910	16910	0
481	20230613	103800	73128430	16910	16910	16910	16910	0
482	20230613	103700	73128430	16910	16910	16910	16910	0
483	20230613	103600	73128430	16910	16930	16930	16910	100
484	20230613	103500	71436570	16980	16980	16980	16980	0
485	20230613	103400	71436570	16980	16980	16980	16980	1
486	20230613	103300	71419590	16910	16910	16910	16910	0
487	20230613	103200	71419590	16910	16930	16930	16910	99
488	20230613	103100	69744840	16940	16940	16940	16940	0
489	20230613	103000	69744840	16940	16940	16940	16940	0
490	20230613	102900	69744840	16940	16980	16980	16940	9
491	20230613	102800	69592340	16990	16980	16990	16980	4
492	20230613	102700	69524410	17000	16990	17000	16940	101
493	20230613	102600	67813150	17010	17010	17010	17010	0
494	20230613	102500	67813150	17010	16990	17010	16990	34
495	20230613	102400	67235470	16940	16940	16940	16940	0
496	20230613	102300	67235470	16940	16940	16940	16940	20
497	20230613	102200	66896670	16950	16950	16950	16950	0
498	20230613	102100	66896670	16950	16950	16950	16940	15
499	20230613	102000	66642450	16950	16970	16970	16950	44
500	20230613	101900	65896310	17020	17020	17020	17020	0
501	20230613	101800	65896310	17020	17020	17020	17020	6
502	20230613	101700	65794190	17030	17030	17030	17030	1
503	20230613	101600	65777160	17050	16930	17050	16930	33
504	20230613	101500	65217250	17000	17000	17000	17000	1
505	20230613	101400	65200250	17000	16990	17000	16990	20
506	20230613	101300	64860280	16980	16970	16980	16970	254
507	20230613	101200	60548780	16950	16950	16950	16950	95
508	20230613	101100	58938530	16950	16950	16950	16950	0
509	20230613	101000	58938530	16950	16950	16950	16950	9
510	20230613	100900	58785980	16930	16900	16930	16900	400
511	20230613	100800	52021560	16900	16860	16900	16860	360
512	20230613	100700	45940830	16850	16840	16850	16840	87
513	20230613	100600	44475650	16840	16800	16840	16800	4
514	20230613	100500	44408380	16840	16840	16840	16840	28
515	20230613	100400	43936860	16840	16840	16840	16840	0
516	20230613	100300	43936860	16840	16840	16840	16840	0
517	20230613	100200	43936860	16840	16840	16840	16840	0
518	20230613	100100	43936860	16840	16810	16840	16810	25
519	20230613	100000	43516460	16800	16800	16800	16800	119
520	20230613	095900	41517260	16790	16780	16790	16780	90
521	20230613	095800	40006860	16780	16780	16780	16780	150
522	20230613	095700	37489860	16780	16780	16780	16780	0
523	20230613	095600	37489860	16780	16760	16780	16760	66
524	20230613	095500	36383340	16760	16760	16760	16760	0
525	20230613	095400	36383340	16760	16760	16760	16760	1
526	20230613	095300	36366580	16760	16760	16760	16760	0
527	20230613	095200	36366580	16760	16760	16760	16760	0
528	20230613	095100	36366580	16760	16760	16760	16760	1
529	20230613	095000	36349820	16720	16720	16720	16720	11
530	20230613	094900	36165900	16720	16720	16720	16720	3
531	20230613	094800	36115740	16720	16720	16750	16720	27
532	20230613	094700	35663940	16760	16760	16760	16760	3
533	20230613	094600	35613660	16730	16760	16770	16730	14
534	20230613	094500	35379240	16720	16740	16740	16720	220
535	20230613	094400	31700020	16780	16780	16780	16780	0
536	20230613	094300	31700020	16780	16780	16780	16780	15
537	20230613	094200	31448320	16760	16760	16760	16760	4
538	20230613	094100	31381280	16760	16760	16760	16760	58
539	20230613	094000	30409200	16720	16730	16730	16720	92
540	20230613	093900	28870850	16730	16730	16730	16730	8
541	20230613	093800	28737010	16730	16730	16730	16730	0
542	20230613	093700	28737010	16730	16730	16730	16730	0
543	20230613	093600	28737010	16730	16730	16730	16730	191
544	20230613	093500	25541580	16720	16720	16720	16720	20
545	20230613	093400	25207180	16720	16720	16720	16720	20
546	20230613	093300	24872780	16720	16720	16720	16720	0
547	20230613	093200	24872780	16720	16720	16720	16720	0
548	20230613	093100	24872780	16720	16720	16720	16720	10
549	20230613	093000	24705580	16730	16730	16730	16730	0
550	20230613	092900	24705580	16730	16730	16730	16730	0
551	20230613	092800	24705580	16730	16730	16730	16730	38
552	20230613	092700	24069840	16740	16750	16750	16740	323
553	20230613	092600	18662610	16780	16780	16780	16780	0
554	20230613	092500	18662610	16780	16780	16780	16780	0
555	20230613	092400	18662610	16780	16750	16780	16740	17
556	20230613	092300	18377610	16750	16750	16750	16750	0
557	20230613	092200	18377610	16750	16730	16750	16730	78
558	20230613	092100	17071130	16750	16750	16750	16750	0
559	20230613	092000	17071130	16750	16750	16750	16750	11
560	20230613	091900	16886880	16750	16750	16750	16750	5
561	20230613	091800	16803130	16750	16750	16750	16750	0
562	20230613	091700	16803130	16750	16750	16750	16750	0
563	20230613	091600	16803130	16750	16720	16750	16720	49
564	20230613	091500	15982620	16700	16700	16700	16700	1
565	20230613	091400	15965920	16720	16720	16720	16720	292
566	20230613	091300	11083680	16750	16750	16750	16750	159
567	20230613	091200	8420430	16800	16760	16800	16750	24
568	20230613	091100	8018360	16750	16750	16750	16750	1
569	20230613	091000	8001610	16750	16750	16750	16750	0
570	20230613	090900	8001610	16750	16750	16750	16750	150
571	20230613	090800	5489110	16750	16840	16840	16750	105
572	20230613	090700	3721360	16840	16840	16840	16840	10
573	20230613	090600	3552960	16860	16850	16860	16850	17
574	20230613	090500	3266420	16750	16750	16750	16750	0
575	20230613	090400	3266420	16750	16760	16760	16750	23
576	20230613	090300	2881080	16860	16860	16860	16860	0
577	20230613	090200	2881080	16860	16860	16860	16860	0
578	20230613	090100	2881080	16860	16860	16860	16860	6
579	20230613	090000	2779920	16720	16880	16880	16720	165