KissMeData/264660/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205300	152816950	12740	12740	12740	12740	35
3	20230609	205200	152816950	12740	12740	12740	12740	0
4	20230609	205100	152816950	12740	12740	12740	12740	0
5	20230609	205000	152816950	12740	12740	12740	12740	0
6	20230609	204900	152816950	12740	12740	12740	12740	0
7	20230609	204800	152816950	12740	12740	12740	12740	0
8	20230609	204700	152816950	12740	12740	12740	12740	0
9	20230609	204600	152816950	12740	12740	12740	12740	0
10	20230609	204500	152816950	12740	12740	12740	12740	0
11	20230609	204400	152816950	12740	12740	12740	12740	0
12	20230609	204300	152816950	12740	12740	12740	12740	0
13	20230609	204200	152816950	12740	12740	12740	12740	0
14	20230609	204100	152816950	12740	12740	12740	12740	0
15	20230609	204000	152816950	12740	12740	12740	12740	0
16	20230609	203900	152816950	12740	12740	12740	12740	0
17	20230609	203800	152816950	12740	12740	12740	12740	0
18	20230609	203700	152816950	12740	12740	12740	12740	0
19	20230609	203600	152816950	12740	12740	12740	12740	0
20	20230609	203500	152816950	12740	12740	12740	12740	0
21	20230609	203400	152816950	12740	12740	12740	12740	0
22	20230609	203300	152816950	12740	12740	12740	12740	0
23	20230609	203200	152816950	12740	12740	12740	12740	0
24	20230609	203100	152816950	12740	12740	12740	12740	0
25	20230609	203000	152816950	12740	12740	12740	12740	0
26	20230609	202900	152816950	12740	12740	12740	12740	0
27	20230609	202800	152816950	12740	12740	12740	12740	0
28	20230609	202700	152816950	12740	12740	12740	12740	0
29	20230609	202600	152816950	12740	12740	12740	12740	0
30	20230609	202500	152816950	12740	12740	12740	12740	0
31	20230609	202400	152816950	12740	12740	12740	12740	0
32	20230609	202300	152816950	12740	12740	12740	12740	35
33	20230609	202200	152816950	12740	12740	12740	12740	0
34	20230609	202100	152816950	12740	12740	12740	12740	0
35	20230609	202000	152816950	12740	12740	12740	12740	0
36	20230609	201900	152816950	12740	12740	12740	12740	0
37	20230609	201800	152816950	12740	12740	12740	12740	0
38	20230609	201700	152816950	12740	12740	12740	12740	0
39	20230609	201600	152816950	12740	12740	12740	12740	0
40	20230609	201500	152816950	12740	12740	12740	12740	0
41	20230609	201400	152816950	12740	12740	12740	12740	0
42	20230609	201300	152816950	12740	12740	12740	12740	0
43	20230609	201200	152816950	12740	12740	12740	12740	0
44	20230609	201100	152816950	12740	12740	12740	12740	0
45	20230609	201000	152816950	12740	12740	12740	12740	0
46	20230609	200900	152816950	12740	12740	12740	12740	0
47	20230609	200800	152816950	12740	12740	12740	12740	0
48	20230609	200700	152816950	12740	12740	12740	12740	0
49	20230609	200600	152816950	12740	12740	12740	12740	0
50	20230609	200500	152816950	12740	12740	12740	12740	0
51	20230609	200400	152816950	12740	12740	12740	12740	0
52	20230609	200300	152816950	12740	12740	12740	12740	0
53	20230609	200200	152816950	12740	12740	12740	12740	0
54	20230609	200100	152816950	12740	12740	12740	12740	0
55	20230609	200000	152816950	12740	12740	12740	12740	0
56	20230609	195900	152816950	12740	12740	12740	12740	0
57	20230609	195800	152816950	12740	12740	12740	12740	0
58	20230609	195700	152816950	12740	12740	12740	12740	0
59	20230609	195600	152816950	12740	12740	12740	12740	0
60	20230609	195500	152816950	12740	12740	12740	12740	0
61	20230609	195400	152816950	12740	12740	12740	12740	0
62	20230609	195300	152816950	12740	12740	12740	12740	35
63	20230609	195200	152816950	12740	12740	12740	12740	0
64	20230609	195100	152816950	12740	12740	12740	12740	0
65	20230609	195000	152816950	12740	12740	12740	12740	0
66	20230609	194900	152816950	12740	12740	12740	12740	0
67	20230609	194800	152816950	12740	12740	12740	12740	0
68	20230609	194700	152816950	12740	12740	12740	12740	0
69	20230609	194600	152816950	12740	12740	12740	12740	0
70	20230609	194500	152816950	12740	12740	12740	12740	0
71	20230609	194400	152816950	12740	12740	12740	12740	0
72	20230609	194300	152816950	12740	12740	12740	12740	0
73	20230609	194200	152816950	12740	12740	12740	12740	0
74	20230609	194100	152816950	12740	12740	12740	12740	0
75	20230609	194000	152816950	12740	12740	12740	12740	0
76	20230609	193900	152816950	12740	12740	12740	12740	0
77	20230609	193800	152816950	12740	12740	12740	12740	0
78	20230609	193700	152816950	12740	12740	12740	12740	0
79	20230609	193600	152816950	12740	12740	12740	12740	0
80	20230609	193500	152816950	12740	12740	12740	12740	0
81	20230609	193400	152816950	12740	12740	12740	12740	0
82	20230609	193300	152816950	12740	12740	12740	12740	0
83	20230609	193200	152816950	12740	12740	12740	12740	0
84	20230609	193100	152816950	12740	12740	12740	12740	0
85	20230609	193000	152816950	12740	12740	12740	12740	0
86	20230609	192900	152816950	12740	12740	12740	12740	0
87	20230609	192800	152816950	12740	12740	12740	12740	0
88	20230609	192700	152816950	12740	12740	12740	12740	0
89	20230609	192600	152816950	12740	12740	12740	12740	0
90	20230609	192500	152816950	12740	12740	12740	12740	0
91	20230609	192400	152816950	12740	12740	12740	12740	0
92	20230609	192300	152816950	12740	12740	12740	12740	35
93	20230609	192200	152816950	12740	12740	12740	12740	0
94	20230609	192100	152816950	12740	12740	12740	12740	0
95	20230609	192000	152816950	12740	12740	12740	12740	0
96	20230609	191900	152816950	12740	12740	12740	12740	0
97	20230609	191800	152816950	12740	12740	12740	12740	0
98	20230609	191700	152816950	12740	12740	12740	12740	0
99	20230609	191600	152816950	12740	12740	12740	12740	0
100	20230609	191500	152816950	12740	12740	12740	12740	0
101	20230609	191400	152816950	12740	12740	12740	12740	0
102	20230609	191300	152816950	12740	12740	12740	12740	0
103	20230609	191200	152816950	12740	12740	12740	12740	0
104	20230609	191100	152816950	12740	12740	12740	12740	0
105	20230609	191000	152816950	12740	12740	12740	12740	0
106	20230609	190900	152816950	12740	12740	12740	12740	0
107	20230609	190800	152816950	12740	12740	12740	12740	0
108	20230609	190700	152816950	12740	12740	12740	12740	0
109	20230609	190600	152816950	12740	12740	12740	12740	0
110	20230609	190500	152816950	12740	12740	12740	12740	0
111	20230609	190400	152816950	12740	12740	12740	12740	0
112	20230609	190300	152816950	12740	12740	12740	12740	0
113	20230609	190200	152816950	12740	12740	12740	12740	0
114	20230609	190100	152816950	12740	12740	12740	12740	0
115	20230609	190000	152816950	12740	12740	12740	12740	0
116	20230609	185900	152816950	12740	12740	12740	12740	0
117	20230609	185800	152816950	12740	12740	12740	12740	0
118	20230609	185700	152816950	12740	12740	12740	12740	0
119	20230609	185600	152816950	12740	12740	12740	12740	0
120	20230609	185500	152816950	12740	12740	12740	12740	0
121	20230609	185400	152816950	12740	12740	12740	12740	0
122	20230609	185300	152816950	12740	12740	12740	12740	35
123	20230609	185200	152816950	12740	12740	12740	12740	0
124	20230609	185100	152816950	12740	12740	12740	12740	0
125	20230609	185000	152816950	12740	12740	12740	12740	0
126	20230609	184900	152816950	12740	12740	12740	12740	0
127	20230609	184800	152816950	12740	12740	12740	12740	0
128	20230609	184700	152816950	12740	12740	12740	12740	0
129	20230609	184600	152816950	12740	12740	12740	12740	0
130	20230609	184500	152816950	12740	12740	12740	12740	0
131	20230609	184400	152816950	12740	12740	12740	12740	0
132	20230609	184300	152816950	12740	12740	12740	12740	0
133	20230609	184200	152816950	12740	12740	12740	12740	0
134	20230609	184100	152816950	12740	12740	12740	12740	0
135	20230609	184000	152816950	12740	12740	12740	12740	0
136	20230609	183900	152816950	12740	12740	12740	12740	0
137	20230609	183800	152816950	12740	12740	12740	12740	0
138	20230609	183700	152816950	12740	12740	12740	12740	0
139	20230609	183600	152816950	12740	12740	12740	12740	0
140	20230609	183500	152816950	12740	12740	12740	12740	0
141	20230609	183400	152816950	12740	12740	12740	12740	0
142	20230609	183300	152816950	12740	12740	12740	12740	0
143	20230609	183200	152816950	12740	12740	12740	12740	0
144	20230609	183100	152816950	12740	12740	12740	12740	0
145	20230609	183000	152816950	12740	12740	12740	12740	0
146	20230609	182900	152816950	12740	12740	12740	12740	0
147	20230609	182800	152816950	12740	12740	12740	12740	0
148	20230609	182700	152816950	12740	12740	12740	12740	0
149	20230609	182600	152816950	12740	12740	12740	12740	0
150	20230609	182500	152816950	12740	12740	12740	12740	0
151	20230609	182400	152816950	12740	12740	12740	12740	0
152	20230609	182300	152816950	12740	12740	12740	12740	35
153	20230609	182200	152816950	12740	12740	12740	12740	0
154	20230609	182100	152816950	12740	12740	12740	12740	0
155	20230609	182000	152816950	12740	12740	12740	12740	0
156	20230609	181900	152816950	12740	12740	12740	12740	0
157	20230609	181800	152816950	12740	12740	12740	12740	0
158	20230609	181700	152816950	12740	12740	12740	12740	0
159	20230609	181600	152816950	12740	12740	12740	12740	0
160	20230609	181500	152816950	12740	12740	12740	12740	0
161	20230609	181400	152816950	12740	12740	12740	12740	0
162	20230609	181300	152816950	12740	12740	12740	12740	0
163	20230609	181200	152816950	12740	12740	12740	12740	0
164	20230609	181100	152816950	12740	12740	12740	12740	0
165	20230609	181000	152816950	12740	12740	12740	12740	0
166	20230609	180900	152816950	12740	12740	12740	12740	0
167	20230609	180800	152816950	12740	12740	12740	12740	0
168	20230609	180700	152816950	12740	12740	12740	12740	0
169	20230609	180600	152816950	12740	12740	12740	12740	0
170	20230609	180500	152816950	12740	12740	12740	12740	0
171	20230609	180400	152816950	12740	12740	12740	12740	0
172	20230609	180300	152816950	12740	12740	12740	12740	0
173	20230609	180200	152816950	12740	12740	12740	12740	0
174	20230609	180100	152816950	12740	12740	12740	12740	0
175	20230609	180000	152816950	12740	12740	12740	12740	0
176	20230609	175900	152816950	12740	12740	12740	12740	0
177	20230609	175800	152816950	12740	12740	12740	12740	0
178	20230609	175700	152816950	12740	12740	12740	12740	0
179	20230609	175600	152816950	12740	12740	12740	12740	0
180	20230609	175500	152816950	12740	12740	12740	12740	0
181	20230609	175400	152816950	12740	12740	12740	12740	0
182	20230609	175300	152816950	12740	12740	12740	12740	35
183	20230609	175200	152816950	12740	12740	12740	12740	0
184	20230609	175100	152816950	12740	12740	12740	12740	0
185	20230609	175000	152816950	12740	12740	12740	12740	0
186	20230609	174900	152816950	12740	12740	12740	12740	0
187	20230609	174800	152816950	12740	12740	12740	12740	0
188	20230609	174700	152816950	12740	12740	12740	12740	0
189	20230609	174600	152816950	12740	12740	12740	12740	0
190	20230609	174500	152816950	12740	12740	12740	12740	0
191	20230609	174400	152816950	12740	12740	12740	12740	0
192	20230609	174300	152816950	12740	12740	12740	12740	0
193	20230609	174200	152816950	12740	12740	12740	12740	0
194	20230609	174100	152816950	12740	12740	12740	12740	0
195	20230609	174000	152816950	12740	12740	12740	12740	0
196	20230609	173900	152816950	12740	12740	12740	12740	0
197	20230609	173800	152816950	12740	12740	12740	12740	0
198	20230609	173700	152816950	12740	12740	12740	12740	0
199	20230609	173600	152816950	12740	12740	12740	12740	0
200	20230609	173500	152816950	12740	12740	12740	12740	0
201	20230609	173400	152816950	12740	12740	12740	12740	0
202	20230609	173300	152816950	12740	12740	12740	12740	0
203	20230609	173200	152816950	12740	12740	12740	12740	0
204	20230609	173100	152816950	12740	12740	12740	12740	0
205	20230609	173000	152816950	12740	12740	12740	12740	0
206	20230609	172900	152816950	12740	12740	12740	12740	0
207	20230609	172800	152816950	12740	12740	12740	12740	0
208	20230609	172700	152816950	12740	12740	12740	12740	0
209	20230609	172600	152816950	12740	12740	12740	12740	0
210	20230609	172500	152816950	12740	12740	12740	12740	0
211	20230609	172400	152816950	12740	12740	12740	12740	0
212	20230609	172300	152816950	12740	12740	12740	12740	35
213	20230609	172200	152816950	12740	12740	12740	12740	0
214	20230609	172100	152816950	12740	12740	12740	12740	0
215	20230609	172000	152816950	12740	12740	12740	12740	0
216	20230609	171900	152816950	12740	12740	12740	12740	0
217	20230609	171800	152816950	12740	12740	12740	12740	0
218	20230609	171700	152816950	12740	12740	12740	12740	0
219	20230609	171600	152816950	12740	12740	12740	12740	0
220	20230609	171500	152816950	12740	12740	12740	12740	0
221	20230609	171400	152816950	12740	12740	12740	12740	0
222	20230609	171300	152816950	12740	12740	12740	12740	0
223	20230609	171200	152816950	12740	12740	12740	12740	0
224	20230609	171100	152816950	12740	12740	12740	12740	0
225	20230609	171000	152816950	12740	12740	12740	12740	0
226	20230609	170900	152816950	12740	12740	12740	12740	0
227	20230609	170800	152816950	12740	12740	12740	12740	0
228	20230609	170700	152816950	12740	12740	12740	12740	0
229	20230609	170600	152816950	12740	12740	12740	12740	0
230	20230609	170500	152816950	12740	12740	12740	12740	0
231	20230609	170400	152816950	12740	12740	12740	12740	0
232	20230609	170300	152816950	12740	12740	12740	12740	0
233	20230609	170200	152816950	12740	12740	12740	12740	0
234	20230609	170100	152816950	12740	12740	12740	12740	0
235	20230609	170000	152816950	12740	12740	12740	12740	0
236	20230609	165900	152816950	12740	12740	12740	12740	0
237	20230609	165800	152816950	12740	12740	12740	12740	0
238	20230609	165700	152816950	12740	12740	12740	12740	0
239	20230609	165600	152816950	12740	12740	12740	12740	0
240	20230609	165500	152816950	12740	12740	12740	12740	0
241	20230609	165400	152816950	12740	12740	12740	12740	0
242	20230609	165300	152816950	12740	12740	12740	12740	35
243	20230609	165200	152816950	12740	12740	12740	12740	0
244	20230609	165100	152816950	12740	12740	12740	12740	0
245	20230609	165000	152816950	12740	12740	12740	12740	0
246	20230609	164900	152816950	12740	12740	12740	12740	0
247	20230609	164800	152816950	12740	12740	12740	12740	0
248	20230609	164700	152816950	12740	12740	12740	12740	0
249	20230609	164600	152816950	12740	12740	12740	12740	0
250	20230609	164500	152816950	12740	12740	12740	12740	0
251	20230609	164400	152816950	12740	12740	12740	12740	0
252	20230609	164300	152816950	12740	12740	12740	12740	0
253	20230609	164200	152816950	12740	12740	12740	12740	0
254	20230609	164100	152816950	12740	12740	12740	12740	0
255	20230609	164000	152816950	12740	12740	12740	12740	0
256	20230609	163900	152816950	12740	12740	12740	12740	0
257	20230609	163800	152816950	12740	12740	12740	12740	0
258	20230609	163700	152816950	12740	12740	12740	12740	0
259	20230609	163600	152816950	12740	12740	12740	12740	0
260	20230609	163500	152816950	12740	12740	12740	12740	0
261	20230609	163400	152816950	12740	12740	12740	12740	0
262	20230609	163300	152816950	12740	12740	12740	12740	0
263	20230609	163200	152816950	12740	12740	12740	12740	0
264	20230609	163100	152816950	12740	12740	12740	12740	0
265	20230609	163000	152816950	12740	12740	12740	12740	0
266	20230609	162900	152816950	12740	12740	12740	12740	0
267	20230609	162800	152816950	12740	12740	12740	12740	0
268	20230609	162700	152816950	12740	12740	12740	12740	0
269	20230609	162600	152816950	12740	12740	12740	12740	0
270	20230609	162500	152816950	12740	12740	12740	12740	0
271	20230609	162400	152816950	12740	12740	12740	12740	0
272	20230609	162300	152816950	12740	12740	12740	12740	35
273	20230609	162200	152816950	12740	12740	12740	12740	0
274	20230609	162100	152816950	12740	12740	12740	12740	0
275	20230609	162000	152816950	12740	12740	12740	12740	0
276	20230609	161900	152816950	12740	12740	12740	12740	0
277	20230609	161800	152816950	12740	12740	12740	12740	0
278	20230609	161700	152816950	12740	12740	12740	12740	0
279	20230609	161600	152816950	12740	12740	12740	12740	0
280	20230609	161500	152816950	12740	12740	12740	12740	0
281	20230609	161400	152816950	12740	12740	12740	12740	0
282	20230609	161300	152816950	12740	12740	12740	12740	0
283	20230609	161200	152816950	12740	12740	12740	12740	0
284	20230609	161100	152816950	12740	12740	12740	12740	0
285	20230609	161000	152816950	12740	12740	12740	12740	0
286	20230609	160900	152816950	12740	12740	12740	12740	0
287	20230609	160800	152816950	12740	12740	12740	12740	0
288	20230609	160700	152816950	12740	12740	12740	12740	0
289	20230609	160600	152816950	12740	12740	12740	12740	0
290	20230609	160500	152816950	12740	12740	12740	12740	0
291	20230609	160400	152816950	12740	12740	12740	12740	0
292	20230609	160300	152816950	12740	12740	12740	12740	0
293	20230609	160200	152816950	12740	12740	12740	12740	0
294	20230609	160100	152816950	12740	12740	12740	12740	0
295	20230609	160000	152816950	12740	12740	12740	12740	0
296	20230609	155900	152816950	12740	12740	12740	12740	0
297	20230609	155800	152816950	12740	12740	12740	12740	0
298	20230609	155700	152816950	12740	12740	12740	12740	0
299	20230609	155600	152816950	12740	12740	12740	12740	0
300	20230609	155500	152816950	12740	12740	12740	12740	0
301	20230609	155400	152816950	12740	12740	12740	12740	0
302	20230609	155300	152816950	12740	12740	12740	12740	35
303	20230609	155200	152816950	12740	12740	12740	12740	0
304	20230609	155100	152816950	12740	12740	12740	12740	0
305	20230609	155000	152816950	12740	12740	12740	12740	0
306	20230609	154900	152816950	12740	12740	12740	12740	0
307	20230609	154800	152816950	12740	12740	12740	12740	0
308	20230609	154700	152816950	12740	12740	12740	12740	0
309	20230609	154600	152816950	12740	12740	12740	12740	0
310	20230609	154500	152816950	12740	12740	12740	12740	0
311	20230609	154400	152816950	12740	12740	12740	12740	0
312	20230609	154300	152816950	12740	12740	12740	12740	0
313	20230609	154200	152816950	12740	12740	12740	12740	0
314	20230609	154100	152816950	12740	12740	12740	12740	0
315	20230609	154000	152816950	12740	12740	12740	12740	0
316	20230609	153900	152816950	12740	12740	12740	12740	0
317	20230609	153800	152816950	12740	12740	12740	12740	0
318	20230609	153700	152816950	12740	12740	12740	12740	0
319	20230609	153600	152816950	12740	12740	12740	12740	0
320	20230609	153500	152816950	12740	12740	12740	12740	0
321	20230609	153400	152816950	12740	12740	12740	12740	0
322	20230609	153300	152816950	12740	12740	12740	12740	0
323	20230609	153200	152816950	12740	12740	12740	12740	0
324	20230609	153100	152816950	12740	12740	12740	12740	0
325	20230609	153000	152816950	12740	12740	12740	12740	35
326	20230609	152900	152371050	12730	12730	12730	12730	0
327	20230609	152800	152371050	12730	12730	12730	12730	0
328	20230609	152700	152371050	12730	12730	12730	12730	0
329	20230609	152600	152371050	12730	12730	12730	12730	0
330	20230609	152500	152371050	12730	12730	12730	12730	0
331	20230609	152400	152371050	12730	12730	12730	12730	0
332	20230609	152300	152371050	12730	12730	12730	12730	0
333	20230609	152200	152371050	12730	12730	12730	12730	0
334	20230609	152100	152371050	12730	12730	12730	12730	0
335	20230609	152000	152371050	12730	12730	12730	12730	0
336	20230609	151900	152371050	12730	12730	12730	12730	0
337	20230609	151800	152371050	12730	12690	12730	12680	116
338	20230609	151700	150899270	12690	12690	12690	12690	76
339	20230609	151600	149934830	12730	12730	12730	12730	6
340	20230609	151500	149858450	12730	12730	12730	12730	0
341	20230609	151400	149858450	12730	12730	12730	12730	12
342	20230609	151300	149705690	12680	12680	12680	12680	0
343	20230609	151200	149705690	12680	12680	12680	12680	1
344	20230609	151100	149693010	12680	12680	12680	12680	0
345	20230609	151000	149693010	12680	12680	12680	12680	0
346	20230609	150900	149693010	12680	12680	12680	12680	44
347	20230609	150800	149135090	12680	12680	12680	12680	335
348	20230609	150700	144887290	12680	12680	12680	12680	0
349	20230609	150600	144887290	12680	12680	12680	12680	12
350	20230609	150500	144735130	12680	12680	12680	12680	0
351	20230609	150400	144735130	12680	12680	12680	12680	7
352	20230609	150300	144646370	12680	12680	12680	12680	0
353	20230609	150200	144646370	12680	12680	12680	12680	0
354	20230609	150100	144646370	12680	12680	12680	12680	0
355	20230609	150000	144646370	12680	12680	12680	12680	0
356	20230609	145900	144646370	12680	12680	12680	12680	0
357	20230609	145800	144646370	12680	12680	12680	12680	10
358	20230609	145700	144519570	12670	12670	12670	12670	0
359	20230609	145600	144519570	12670	12670	12670	12670	2
360	20230609	145500	144494230	12670	12670	12670	12670	0
361	20230609	145400	144494230	12670	12670	12670	12670	2
362	20230609	145300	144468890	12670	12670	12670	12670	300
363	20230609	145200	140667890	12670	12680	12680	12670	306
364	20230609	145100	136788810	12690	12690	12690	12680	202
365	20230609	145000	134225450	12740	12740	12740	12740	330
366	20230609	144900	130021250	12740	12740	12740	12740	0
367	20230609	144800	130021250	12740	12740	12740	12740	0
368	20230609	144700	130021250	12740	12740	12740	12740	0
369	20230609	144600	130021250	12740	12740	12740	12740	0
370	20230609	144500	130021250	12740	12740	12740	12740	0
371	20230609	144400	130021250	12740	12740	12740	12740	0
372	20230609	144300	130021250	12740	12740	12740	12740	0
373	20230609	144200	130021250	12740	12740	12740	12740	0
374	20230609	144100	130021250	12740	12740	12740	12740	0
375	20230609	144000	130021250	12740	12740	12740	12740	0
376	20230609	143900	130021250	12740	12740	12740	12740	0
377	20230609	143800	130021250	12740	12740	12740	12740	0
378	20230609	143700	130021250	12740	12740	12750	12740	618
379	20230609	143600	122147220	12740	12740	12740	12740	0
380	20230609	143500	122147220	12740	12740	12740	12740	0
381	20230609	143400	122147220	12740	12740	12740	12740	0
382	20230609	143300	122147220	12740	12740	12740	12740	28
383	20230609	143200	121790500	12740	12740	12740	12740	1
384	20230609	143100	121777760	12690	12690	12690	12690	0
385	20230609	143000	121777760	12690	12690	12690	12690	0
386	20230609	142900	121777760	12690	12690	12690	12690	0
387	20230609	142800	121777760	12690	12690	12690	12690	0
388	20230609	142700	121777760	12690	12690	12690	12690	0
389	20230609	142600	121777760	12690	12690	12690	12690	0
390	20230609	142500	121777760	12690	12690	12690	12690	0
391	20230609	142400	121777760	12690	12690	12690	12690	0
392	20230609	142300	121777760	12690	12690	12690	12690	0
393	20230609	142200	121777760	12690	12690	12690	12690	0
394	20230609	142100	121777760	12690	12690	12690	12690	0
395	20230609	142000	121777760	12690	12690	12690	12690	0
396	20230609	141900	121777760	12690	12690	12690	12690	1
397	20230609	141800	121765070	12680	12680	12680	12680	0
398	20230609	141700	121765070	12680	12680	12680	12680	0
399	20230609	141600	121765070	12680	12680	12680	12680	0
400	20230609	141500	121765070	12680	12680	12680	12680	248
401	20230609	141400	118620430	12680	12680	12680	12680	0
402	20230609	141300	118620430	12680	12680	12680	12680	0
403	20230609	141200	118620430	12680	12680	12680	12680	0
404	20230609	141100	118620430	12680	12680	12680	12680	0
405	20230609	141000	118620430	12680	12680	12680	12680	0
406	20230609	140900	118620430	12680	12680	12680	12680	0
407	20230609	140800	118620430	12680	12680	12680	12680	0
408	20230609	140700	118620430	12680	12680	12680	12680	383
409	20230609	140600	113763990	12680	12680	12680	12680	0
410	20230609	140500	113763990	12680	12680	12680	12680	0
411	20230609	140400	113763990	12680	12680	12680	12680	0
412	20230609	140300	113763990	12680	12680	12680	12680	16
413	20230609	140200	113561110	12680	12680	12680	12680	0
414	20230609	140100	113561110	12680	12680	12680	12680	0
415	20230609	140000	113561110	12680	12680	12680	12680	0
416	20230609	135900	113561110	12680	12680	12680	12680	0
417	20230609	135800	113561110	12680	12680	12680	12680	0
418	20230609	135700	113561110	12680	12680	12680	12680	0
419	20230609	135600	113561110	12680	12680	12680	12680	0
420	20230609	135500	113561110	12680	12680	12680	12680	0
421	20230609	135400	113561110	12680	12680	12680	12680	0
422	20230609	135300	113561110	12680	12680	12680	12680	0
423	20230609	135200	113561110	12680	12680	12680	12680	0
424	20230609	135100	113561110	12680	12740	12740	12680	148
425	20230609	135000	111678470	12760	12760	12760	12760	0
426	20230609	134900	111678470	12760	12760	12760	12760	0
427	20230609	134800	111678470	12760	12760	12760	12760	0
428	20230609	134700	111678470	12760	12760	12760	12760	0
429	20230609	134600	111678470	12760	12760	12760	12760	0
430	20230609	134500	111678470	12760	12760	12760	12760	0
431	20230609	134400	111678470	12760	12760	12760	12760	0
432	20230609	134300	111678470	12760	12760	12760	12760	0
433	20230609	134200	111678470	12760	12760	12760	12760	0
434	20230609	134100	111678470	12760	12760	12760	12760	0
435	20230609	134000	111678470	12760	12760	12760	12760	0
436	20230609	133900	111678470	12760	12760	12760	12760	0
437	20230609	133800	111678470	12760	12760	12760	12760	0
438	20230609	133700	111678470	12760	12760	12760	12760	0
439	20230609	133600	111678470	12760	12760	12760	12760	0
440	20230609	133500	111678470	12760	12760	12760	12760	0
441	20230609	133400	111678470	12760	12760	12760	12760	0
442	20230609	133300	111678470	12760	12760	12760	12760	0
443	20230609	133200	111678470	12760	12760	12760	12760	0
444	20230609	133100	111678470	12760	12760	12760	12760	4
445	20230609	133000	111627430	12760	12760	12760	12760	0
446	20230609	132900	111627430	12760	12760	12760	12760	0
447	20230609	132800	111627430	12760	12760	12760	12760	0
448	20230609	132700	111627430	12760	12760	12760	12760	0
449	20230609	132600	111627430	12760	12760	12760	12760	0
450	20230609	132500	111627430	12760	12760	12760	12760	0
451	20230609	132400	111627430	12760	12760	12760	12760	0
452	20230609	132300	111627430	12760	12760	12760	12760	0
453	20230609	132200	111627430	12760	12760	12760	12760	0
454	20230609	132100	111627430	12760	12760	12760	12760	0
455	20230609	132000	111627430	12760	12760	12760	12760	0
456	20230609	131900	111627430	12760	12760	12760	12760	0
457	20230609	131800	111627430	12760	12760	12760	12760	96
458	20230609	131700	110402470	12760	12760	12760	12760	0
459	20230609	131600	110402470	12760	12760	12760	12760	3
460	20230609	131500	110364190	12760	12760	12760	12760	0
461	20230609	131400	110364190	12760	12760	12760	12760	0
462	20230609	131300	110364190	12760	12760	12760	12760	0
463	20230609	131200	110364190	12760	12760	12760	12760	0
464	20230609	131100	110364190	12760	12760	12760	12760	0
465	20230609	131000	110364190	12760	12760	12760	12760	0
466	20230609	130900	110364190	12760	12760	12760	12760	0
467	20230609	130800	110364190	12760	12760	12760	12760	0
468	20230609	130700	110364190	12760	12760	12760	12760	0
469	20230609	130600	110364190	12760	12760	12760	12760	0
470	20230609	130500	110364190	12760	12760	12760	12760	0
471	20230609	130400	110364190	12760	12760	12760	12760	0
472	20230609	130300	110364190	12760	12760	12760	12760	1
473	20230609	130200	110351430	12760	12760	12760	12760	0
474	20230609	130100	110351430	12760	12760	12760	12760	0
475	20230609	130000	110351430	12760	12760	12760	12760	6
476	20230609	125900	110274870	12700	12700	12700	12700	0
477	20230609	125800	110274870	12700	12700	12700	12700	0
478	20230609	125700	110274870	12700	12700	12700	12700	0
479	20230609	125600	110274870	12700	12700	12700	12700	0
480	20230609	125500	110274870	12700	12700	12700	12700	0
481	20230609	125400	110274870	12700	12700	12700	12700	127
482	20230609	125300	108661970	12700	12700	12700	12700	0
483	20230609	125200	108661970	12700	12700	12700	12700	0
484	20230609	125100	108661970	12700	12700	12700	12700	0
485	20230609	125000	108661970	12700	12700	12700	12700	0
486	20230609	124900	108661970	12700	12700	12700	12700	122
487	20230609	124800	107112570	12700	12700	12700	12700	100
488	20230609	124700	105842570	12700	12700	12700	12700	0
489	20230609	124600	105842570	12700	12700	12700	12700	0
490	20230609	124500	105842570	12700	12700	12700	12700	9
491	20230609	124400	105728270	12700	12700	12700	12700	0
492	20230609	124300	105728270	12700	12700	12700	12700	0
493	20230609	124200	105728270	12700	12700	12700	12700	0
494	20230609	124100	105728270	12700	12700	12700	12700	0
495	20230609	124000	105728270	12700	12700	12700	12700	0
496	20230609	123900	105728270	12700	12700	12700	12700	60
497	20230609	123800	104966270	12690	12690	12690	12690	0
498	20230609	123700	104966270	12690	12690	12690	12690	0
499	20230609	123600	104966270	12690	12690	12690	12690	0
500	20230609	123500	104966270	12690	12690	12690	12690	0
501	20230609	123400	104966270	12690	12690	12690	12690	19
502	20230609	123300	104725160	12690	12690	12690	12690	0
503	20230609	123200	104725160	12690	12690	12690	12690	0
504	20230609	123100	104725160	12690	12690	12690	12690	0
505	20230609	123000	104725160	12690	12690	12690	12690	0
506	20230609	122900	104725160	12690	12690	12690	12690	0
507	20230609	122800	104725160	12690	12690	12690	12690	0
508	20230609	122700	104725160	12690	12690	12690	12690	0
509	20230609	122600	104725160	12690	12690	12690	12690	300
510	20230609	122500	100918160	12690	12690	12690	12690	0
511	20230609	122400	100918160	12690	12690	12690	12690	0
512	20230609	122300	100918160	12690	12690	12690	12690	0
513	20230609	122200	100918160	12690	12690	12690	12690	0
514	20230609	122100	100918160	12690	12690	12690	12690	0
515	20230609	122000	100918160	12690	12690	12690	12690	0
516	20230609	121900	100918160	12690	12690	12690	12690	0
517	20230609	121800	100918160	12690	12690	12690	12690	0
518	20230609	121700	100918160	12690	12690	12690	12690	0
519	20230609	121600	100918160	12690	12690	12690	12690	0
520	20230609	121500	100918160	12690	12690	12690	12690	0
521	20230609	121400	100918160	12690	12690	12690	12690	0
522	20230609	121300	100918160	12690	12690	12690	12690	100
523	20230609	121200	99649160	12690	12690	12690	12690	0
524	20230609	121100	99649160	12690	12690	12690	12690	100
525	20230609	121000	98380160	12690	12690	12690	12690	80
526	20230609	120900	97364960	12690	12690	12690	12690	0
527	20230609	120800	97364960	12690	12690	12690	12690	0
528	20230609	120700	97364960	12690	12690	12690	12690	0
529	20230609	120600	97364960	12690	12690	12690	12690	0
530	20230609	120500	97364960	12690	12690	12690	12690	0
531	20230609	120400	97364960	12690	12690	12690	12690	0
532	20230609	120300	97364960	12690	12690	12690	12690	0
533	20230609	120200	97364960	12690	12690	12690	12690	0
534	20230609	120100	97364960	12690	12690	12690	12690	0
535	20230609	120000	97364960	12690	12670	12690	12670	267
536	20230609	115900	93978530	12670	12670	12670	12670	0
537	20230609	115800	93978530	12670	12670	12670	12670	0
538	20230609	115700	93978530	12670	12670	12670	12670	0
539	20230609	115600	93978530	12670	12670	12670	12670	0
540	20230609	115500	93978530	12670	12670	12670	12670	0
541	20230609	115400	93978530	12670	12670	12670	12670	0
542	20230609	115300	93978530	12670	12670	12670	12670	5
543	20230609	115200	93915180	12670	12670	12670	12670	0
544	20230609	115100	93915180	12670	12670	12670	12670	0
545	20230609	115000	93915180	12670	12670	12670	12670	5
546	20230609	114900	93851830	12690	12690	12690	12690	0
547	20230609	114800	93851830	12690	12690	12690	12690	0
548	20230609	114700	93851830	12690	12690	12690	12690	0
549	20230609	114600	93851830	12690	12690	12690	12690	0
550	20230609	114500	93851830	12690	12690	12690	12690	0
551	20230609	114400	93851830	12690	12690	12690	12690	0
552	20230609	114300	93851830	12690	12690	12690	12690	6
553	20230609	114200	93775690	12670	12650	12670	12650	32
554	20230609	114100	93370650	12670	12670	12670	12670	0
555	20230609	114000	93370650	12670	12670	12670	12670	5
556	20230609	113900	93307300	12650	12650	12650	12650	96
557	20230609	113800	92092900	12660	12660	12660	12660	4
558	20230609	113700	92042260	12660	12660	12660	12660	0
559	20230609	113600	92042260	12660	12660	12660	12660	0
560	20230609	113500	92042260	12660	12660	12660	12660	0
561	20230609	113400	92042260	12660	12660	12660	12660	0
562	20230609	113300	92042260	12660	12660	12660	12660	47
563	20230609	113200	91447240	12690	12690	12690	12690	0
564	20230609	113100	91447240	12690	12690	12690	12690	0
565	20230609	113000	91447240	12690	12690	12690	12690	0
566	20230609	112900	91447240	12690	12690	12690	12690	0
567	20230609	112800	91447240	12690	12690	12690	12690	0
568	20230609	112700	91447240	12690	12690	12690	12690	0
569	20230609	112600	91447240	12690	12660	12690	12660	25
570	20230609	112500	91130440	12660	12660	12660	12660	0
571	20230609	112400	91130440	12660	12660	12660	12660	73
572	20230609	112300	90206260	12660	12660	12660	12660	0
573	20230609	112200	90206260	12660	12660	12660	12660	0
574	20230609	112100	90206260	12660	12660	12660	12660	0
575	20230609	112000	90206260	12660	12660	12660	12660	0
576	20230609	111900	90206260	12660	12660	12660	12660	0
577	20230609	111800	90206260	12660	12660	12660	12660	151
578	20230609	111700	88294600	12660	12660	12660	12660	1472
579	20230609	111600	69659080	12660	12660	12660	12660	0
580	20230609	111500	69659080	12660	12660	12660	12660	0
581	20230609	111400	69659080	12660	12660	12660	12660	0
582	20230609	111300	69659080	12660	12660	12660	12660	89
583	20230609	111200	68532340	12660	12660	12660	12660	0
584	20230609	111100	68532340	12660	12660	12660	12660	0
585	20230609	111000	68532340	12660	12660	12660	12660	0
586	20230609	110900	68532340	12660	12660	12660	12660	0
587	20230609	110800	68532340	12660	12660	12660	12660	0
588	20230609	110700	68532340	12660	12660	12660	12660	0
589	20230609	110600	68532340	12660	12660	12660	12660	0
590	20230609	110500	68532340	12660	12660	12660	12660	0
591	20230609	110400	68532340	12660	12660	12660	12660	393
592	20230609	110300	63556960	12690	12660	12690	12660	787
593	20230609	110200	53588590	12690	12690	12690	12690	0
594	20230609	110100	53588590	12690	12660	12690	12660	179
595	20230609	110000	51321910	12660	12660	12660	12660	0
596	20230609	105900	51321910	12660	12660	12660	12660	0
597	20230609	105800	51321910	12660	12660	12660	12660	305
598	20230609	105700	47460610	12660	12660	12660	12660	274
599	20230609	105600	43991770	12660	12680	12680	12660	43
600	20230609	105500	43446930	12680	12680	12680	12680	0
601	20230609	105400	43446930	12680	12680	12680	12680	0
602	20230609	105300	43446930	12680	12680	12680	12680	1
603	20230609	105200	43434250	12660	12660	12660	12660	0
604	20230609	105100	43434250	12660	12660	12660	12660	30
605	20230609	105000	43054450	12690	12690	12690	12690	0
606	20230609	104900	43054450	12690	12690	12690	12690	0
607	20230609	104800	43054450	12690	12690	12690	12690	0
608	20230609	104700	43054450	12690	12690	12690	12690	0
609	20230609	104600	43054450	12690	12690	12690	12690	0
610	20230609	104500	43054450	12690	12690	12690	12690	0
611	20230609	104400	43054450	12690	12690	12690	12690	0
612	20230609	104300	43054450	12690	12660	12690	12660	163
613	20230609	104200	40986070	12650	12660	12660	12650	84
614	20230609	104100	39923420	12690	12690	12690	12690	0
615	20230609	104000	39923420	12690	12690	12690	12690	0
616	20230609	103900	39923420	12690	12690	12690	12690	0
617	20230609	103800	39923420	12690	12690	12690	12690	48
618	20230609	103700	39314300	12690	12690	12690	12690	0
619	20230609	103600	39314300	12690	12690	12690	12690	0
620	20230609	103500	39314300	12690	12690	12690	12690	0
621	20230609	103400	39314300	12690	12690	12690	12690	0
622	20230609	103300	39314300	12690	12690	12690	12690	0
623	20230609	103200	39314300	12690	12690	12690	12690	20
624	20230609	103100	39060500	12640	12660	12660	12640	617
625	20230609	103000	31258670	12660	12650	12660	12650	111
626	20230609	102900	29854150	12640	12640	12640	12640	0
627	20230609	102800	29854150	12640	12640	12640	12640	0
628	20230609	102700	29854150	12640	12640	12640	12640	0
629	20230609	102600	29854150	12640	12640	12640	12640	0
630	20230609	102500	29854150	12640	12640	12640	12640	0
631	20230609	102400	29854150	12640	12640	12640	12640	0
632	20230609	102300	29854150	12640	12640	12640	12640	0
633	20230609	102200	29854150	12640	12640	12640	12640	0
634	20230609	102100	29854150	12640	12640	12640	12640	0
635	20230609	102000	29854150	12640	12640	12640	12640	0
636	20230609	101900	29854150	12640	12640	12640	12640	0
637	20230609	101800	29854150	12640	12640	12640	12640	0
638	20230609	101700	29854150	12640	12640	12640	12640	20
639	20230609	101600	29601350	12630	12630	12630	12630	0
640	20230609	101500	29601350	12630	12630	12630	12630	0
641	20230609	101400	29601350	12630	12630	12630	12630	0
642	20230609	101300	29601350	12630	12630	12630	12630	1
643	20230609	101200	29588720	12640	12640	12640	12640	0
644	20230609	101100	29588720	12640	12640	12640	12640	117
645	20230609	101000	28109840	12640	12640	12640	12640	0
646	20230609	100900	28109840	12640	12640	12640	12640	2
647	20230609	100800	28084560	12640	12640	12640	12640	0
648	20230609	100700	28084560	12640	12640	12640	12640	0
649	20230609	100600	28084560	12640	12640	12640	12640	2
650	20230609	100500	28059280	12640	12640	12640	12640	2
651	20230609	100400	28034000	12640	12640	12640	12640	2
652	20230609	100300	28008720	12650	12660	12660	12650	98
653	20230609	100200	26768720	12660	12660	12660	12660	0
654	20230609	100100	26768720	12660	12660	12660	12660	10
655	20230609	100000	26642120	12660	12660	12660	12660	0
656	20230609	095900	26642120	12660	12660	12660	12660	6
657	20230609	095800	26566160	12690	12690	12690	12690	0
658	20230609	095700	26566160	12690	12690	12690	12690	0
659	20230609	095600	26566160	12690	12690	12690	12690	0
660	20230609	095500	26566160	12690	12690	12690	12690	0
661	20230609	095400	26566160	12690	12690	12690	12690	0
662	20230609	095300	26566160	12690	12690	12690	12690	0
663	20230609	095200	26566160	12690	12690	12690	12690	0
664	20230609	095100	26566160	12690	12690	12690	12690	0
665	20230609	095000	26566160	12690	12690	12690	12690	0
666	20230609	094900	26566160	12690	12690	12690	12690	0
667	20230609	094800	26566160	12690	12690	12690	12690	0
668	20230609	094700	26566160	12690	12690	12690	12690	0
669	20230609	094600	26566160	12690	12690	12690	12690	0
670	20230609	094500	26566160	12690	12690	12690	12690	179
671	20230609	094400	24294650	12690	12690	12690	12690	1
672	20230609	094300	24281960	12690	12680	12690	12660	35
673	20230609	094200	23838750	12690	12690	12690	12690	311
674	20230609	094100	19892160	12690	12690	12690	12690	0
675	20230609	094000	19892160	12690	12690	12690	12690	1
676	20230609	093900	19879470	12680	12680	12680	12680	0
677	20230609	093800	19879470	12680	12680	12680	12680	0
678	20230609	093700	19879470	12680	12680	12680	12680	0
679	20230609	093600	19879470	12680	12680	12680	12680	0
680	20230609	093500	19879470	12680	12680	12680	12680	0
681	20230609	093400	19879470	12680	12680	12680	12680	0
682	20230609	093300	19879470	12680	12680	12680	12680	0
683	20230609	093200	19879470	12680	12680	12680	12680	0
684	20230609	093100	19879470	12680	12680	12680	12680	0
685	20230609	093000	19879470	12680	12680	12680	12680	0
686	20230609	092900	19879470	12680	12680	12680	12680	0
687	20230609	092800	19879470	12680	12680	12680	12680	0
688	20230609	092700	19879470	12680	12680	12680	12680	8
689	20230609	092600	19778030	12680	12680	12690	12680	99
690	20230609	092500	18522620	12650	12650	12650	12650	0
691	20230609	092400	18522620	12650	12650	12650	12650	0
692	20230609	092300	18522620	12650	12650	12650	12650	0
693	20230609	092200	18522620	12650	12650	12650	12650	0
694	20230609	092100	18522620	12650	12660	12660	12650	100
695	20230609	092000	17257570	12650	12650	12650	12650	127
696	20230609	091900	15651020	12650	12650	12650	12650	0
697	20230609	091800	15651020	12650	12640	12650	12640	277
698	20230609	091700	12147060	12650	12650	12650	12650	0
699	20230609	091600	12147060	12650	12650	12650	12650	0
700	20230609	091500	12147060	12650	12600	12650	12600	268
701	20230609	091400	8764110	12600	12600	12600	12600	0
702	20230609	091300	8764110	12600	12600	12600	12600	0
703	20230609	091200	8764110	12600	12600	12600	12600	0
704	20230609	091100	8764110	12600	12600	12600	12600	0
705	20230609	091000	8764110	12600	12600	12600	12600	0
706	20230609	090900	8764110	12600	12600	12600	12600	0
707	20230609	090800	8764110	12600	12600	12600	12600	1
708	20230609	090700	8751510	12510	12510	12510	12510	0
709	20230609	090600	8751510	12510	12510	12510	12510	0
710	20230609	090500	8751510	12510	12530	12530	12510	150
711	20230609	090400	6874410	12510	12510	12510	12510	0
712	20230609	090300	6874410	12510	12520	12600	12510	368
713	20230609	090200	2266270	12520	12530	12530	12520	138
714	20230609	090100	538500	12600	12600	12600	12600	0
715	20230609	090000	538500	12600	12500	12600	12500	43