KissMeData/267980/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190000	308424650	47550	47550	47550	47550	300
3	20230613	185900	308424650	47550	47550	47550	47550	0
4	20230613	185800	308424650	47550	47550	47550	47550	0
5	20230613	185700	308424650	47550	47550	47550	47550	0
6	20230613	185600	308424650	47550	47550	47550	47550	0
7	20230613	185500	308424650	47550	47550	47550	47550	0
8	20230613	185400	308424650	47550	47550	47550	47550	0
9	20230613	185300	308424650	47550	47550	47550	47550	0
10	20230613	185200	308424650	47550	47550	47550	47550	0
11	20230613	185100	308424650	47550	47550	47550	47550	0
12	20230613	185000	308424650	47550	47550	47550	47550	0
13	20230613	184900	308424650	47550	47550	47550	47550	0
14	20230613	184800	308424650	47550	47550	47550	47550	0
15	20230613	184700	308424650	47550	47550	47550	47550	0
16	20230613	184600	308424650	47550	47550	47550	47550	0
17	20230613	184500	308424650	47550	47550	47550	47550	0
18	20230613	184400	308424650	47550	47550	47550	47550	0
19	20230613	184300	308424650	47550	47550	47550	47550	0
20	20230613	184200	308424650	47550	47550	47550	47550	0
21	20230613	184100	308424650	47550	47550	47550	47550	0
22	20230613	184000	308424650	47550	47550	47550	47550	0
23	20230613	183900	308424650	47550	47550	47550	47550	0
24	20230613	183800	308424650	47550	47550	47550	47550	0
25	20230613	183700	308424650	47550	47550	47550	47550	0
26	20230613	183600	308424650	47550	47550	47550	47550	0
27	20230613	183500	308424650	47550	47550	47550	47550	0
28	20230613	183400	308424650	47550	47550	47550	47550	0
29	20230613	183300	308424650	47550	47550	47550	47550	0
30	20230613	183200	308424650	47550	47550	47550	47550	0
31	20230613	183100	308424650	47550	47550	47550	47550	0
32	20230613	183000	308424650	47550	47550	47550	47550	300
33	20230613	182900	308424650	47550	47550	47550	47550	0
34	20230613	182800	308424650	47550	47550	47550	47550	0
35	20230613	182700	308424650	47550	47550	47550	47550	0
36	20230613	182600	308424650	47550	47550	47550	47550	0
37	20230613	182500	308424650	47550	47550	47550	47550	0
38	20230613	182400	308424650	47550	47550	47550	47550	0
39	20230613	182300	308424650	47550	47550	47550	47550	0
40	20230613	182200	308424650	47550	47550	47550	47550	0
41	20230613	182100	308424650	47550	47550	47550	47550	0
42	20230613	182000	308424650	47550	47550	47550	47550	0
43	20230613	181900	308424650	47550	47550	47550	47550	0
44	20230613	181800	308424650	47550	47550	47550	47550	0
45	20230613	181700	308424650	47550	47550	47550	47550	0
46	20230613	181600	308424650	47550	47550	47550	47550	0
47	20230613	181500	308424650	47550	47550	47550	47550	0
48	20230613	181400	308424650	47550	47550	47550	47550	0
49	20230613	181300	308424650	47550	47550	47550	47550	0
50	20230613	181200	308424650	47550	47550	47550	47550	0
51	20230613	181100	308424650	47550	47550	47550	47550	0
52	20230613	181000	308424650	47550	47550	47550	47550	0
53	20230613	180900	308424650	47550	47550	47550	47550	0
54	20230613	180800	308424650	47550	47550	47550	47550	0
55	20230613	180700	308424650	47550	47550	47550	47550	0
56	20230613	180600	308424650	47550	47550	47550	47550	0
57	20230613	180500	308424650	47550	47550	47550	47550	0
58	20230613	180400	308424650	47550	47550	47550	47550	0
59	20230613	180300	308424650	47550	47550	47550	47550	0
60	20230613	180200	308424650	47550	47550	47550	47550	0
61	20230613	180100	308424650	47550	47550	47550	47550	0
62	20230613	180000	308424650	47550	47550	47550	47550	300
63	20230613	175900	308424650	47550	47550	47550	47550	0
64	20230613	175800	308424650	47550	47550	47550	47550	0
65	20230613	175700	308424650	47550	47550	47550	47550	0
66	20230613	175600	308424650	47550	47550	47550	47550	0
67	20230613	175500	308424650	47550	47550	47550	47550	0
68	20230613	175400	308424650	47550	47550	47550	47550	0
69	20230613	175300	308424650	47550	47550	47550	47550	0
70	20230613	175200	308424650	47550	47550	47550	47550	0
71	20230613	175100	308424650	47550	47550	47550	47550	0
72	20230613	175000	308424650	47550	47550	47550	47550	0
73	20230613	174900	308424650	47550	47550	47550	47550	0
74	20230613	174800	308424650	47550	47550	47550	47550	0
75	20230613	174700	308424650	47550	47550	47550	47550	0
76	20230613	174600	308424650	47550	47550	47550	47550	0
77	20230613	174500	308424650	47550	47550	47550	47550	0
78	20230613	174400	308424650	47550	47550	47550	47550	0
79	20230613	174300	308424650	47550	47550	47550	47550	0
80	20230613	174200	308424650	47550	47550	47550	47550	0
81	20230613	174100	308424650	47550	47550	47550	47550	0
82	20230613	174000	308424650	47550	47550	47550	47550	0
83	20230613	173900	308424650	47550	47550	47550	47550	0
84	20230613	173800	308424650	47550	47550	47550	47550	0
85	20230613	173700	308424650	47550	47550	47550	47550	0
86	20230613	173600	308424650	47550	47550	47550	47550	0
87	20230613	173500	308424650	47550	47550	47550	47550	0
88	20230613	173400	308424650	47550	47550	47550	47550	0
89	20230613	173300	308424650	47550	47550	47550	47550	0
90	20230613	173200	308424650	47550	47550	47550	47550	0
91	20230613	173100	308424650	47550	47550	47550	47550	0
92	20230613	173000	308424650	47550	47550	47550	47550	300
93	20230613	172900	308424650	47550	47550	47550	47550	0
94	20230613	172800	308424650	47550	47550	47550	47550	0
95	20230613	172700	308424650	47550	47550	47550	47550	0
96	20230613	172600	308424650	47550	47550	47550	47550	0
97	20230613	172500	308424650	47550	47550	47550	47550	0
98	20230613	172400	308424650	47550	47550	47550	47550	0
99	20230613	172300	308424650	47550	47550	47550	47550	0
100	20230613	172200	308424650	47550	47550	47550	47550	0
101	20230613	172100	308424650	47550	47550	47550	47550	0
102	20230613	172000	308424650	47550	47550	47550	47550	0
103	20230613	171900	308424650	47550	47550	47550	47550	0
104	20230613	171800	308424650	47550	47550	47550	47550	0
105	20230613	171700	308424650	47550	47550	47550	47550	0
106	20230613	171600	308424650	47550	47550	47550	47550	0
107	20230613	171500	308424650	47550	47550	47550	47550	0
108	20230613	171400	308424650	47550	47550	47550	47550	0
109	20230613	171300	308424650	47550	47550	47550	47550	0
110	20230613	171200	308424650	47550	47550	47550	47550	0
111	20230613	171100	308424650	47550	47550	47550	47550	0
112	20230613	171000	308424650	47550	47550	47550	47550	0
113	20230613	170900	308424650	47550	47550	47550	47550	0
114	20230613	170800	308424650	47550	47550	47550	47550	0
115	20230613	170700	308424650	47550	47550	47550	47550	0
116	20230613	170600	308424650	47550	47550	47550	47550	0
117	20230613	170500	308424650	47550	47550	47550	47550	0
118	20230613	170400	308424650	47550	47550	47550	47550	0
119	20230613	170300	308424650	47550	47550	47550	47550	0
120	20230613	170200	308424650	47550	47550	47550	47550	0
121	20230613	170100	308424650	47550	47550	47550	47550	0
122	20230613	170000	308424650	47550	47550	47550	47550	300
123	20230613	165900	308424650	47550	47550	47550	47550	0
124	20230613	165800	308424650	47550	47550	47550	47550	0
125	20230613	165700	308424650	47550	47550	47550	47550	0
126	20230613	165600	308424650	47550	47550	47550	47550	0
127	20230613	165500	308424650	47550	47550	47550	47550	0
128	20230613	165400	308424650	47550	47550	47550	47550	0
129	20230613	165300	308424650	47550	47550	47550	47550	0
130	20230613	165200	308424650	47550	47550	47550	47550	0
131	20230613	165100	308424650	47550	47550	47550	47550	0
132	20230613	165000	308424650	47550	47550	47550	47550	0
133	20230613	164900	308424650	47550	47550	47550	47550	0
134	20230613	164800	308424650	47550	47550	47550	47550	0
135	20230613	164700	308424650	47550	47550	47550	47550	0
136	20230613	164600	308424650	47550	47550	47550	47550	0
137	20230613	164500	308424650	47550	47550	47550	47550	0
138	20230613	164400	308424650	47550	47550	47550	47550	0
139	20230613	164300	308424650	47550	47550	47550	47550	0
140	20230613	164200	308424650	47550	47550	47550	47550	0
141	20230613	164100	308424650	47550	47550	47550	47550	0
142	20230613	164000	308424650	47550	47550	47550	47550	0
143	20230613	163900	308424650	47550	47550	47550	47550	0
144	20230613	163800	308424650	47550	47550	47550	47550	0
145	20230613	163700	308424650	47550	47550	47550	47550	0
146	20230613	163600	308424650	47550	47550	47550	47550	0
147	20230613	163500	308424650	47550	47550	47550	47550	0
148	20230613	163400	308424650	47550	47550	47550	47550	0
149	20230613	163300	308424650	47550	47550	47550	47550	0
150	20230613	163200	308424650	47550	47550	47550	47550	0
151	20230613	163100	308424650	47550	47550	47550	47550	0
152	20230613	163000	308424650	47550	47550	47550	47550	300
153	20230613	162900	308424650	47550	47550	47550	47550	0
154	20230613	162800	308424650	47550	47550	47550	47550	0
155	20230613	162700	308424650	47550	47550	47550	47550	0
156	20230613	162600	308424650	47550	47550	47550	47550	0
157	20230613	162500	308424650	47550	47550	47550	47550	0
158	20230613	162400	308424650	47550	47550	47550	47550	0
159	20230613	162300	308424650	47550	47550	47550	47550	0
160	20230613	162200	308424650	47550	47550	47550	47550	0
161	20230613	162100	308424650	47550	47550	47550	47550	0
162	20230613	162000	308424650	47550	47550	47550	47550	0
163	20230613	161900	308424650	47550	47550	47550	47550	0
164	20230613	161800	308424650	47550	47550	47550	47550	0
165	20230613	161700	308424650	47550	47550	47550	47550	0
166	20230613	161600	308424650	47550	47550	47550	47550	0
167	20230613	161500	308424650	47550	47550	47550	47550	0
168	20230613	161400	308424650	47550	47550	47550	47550	0
169	20230613	161300	308424650	47550	47550	47550	47550	0
170	20230613	161200	308424650	47550	47550	47550	47550	0
171	20230613	161100	308424650	47550	47550	47550	47550	0
172	20230613	161000	308424650	47550	47550	47550	47550	0
173	20230613	160900	308424650	47550	47550	47550	47550	0
174	20230613	160800	308424650	47550	47550	47550	47550	0
175	20230613	160700	308424650	47550	47550	47550	47550	0
176	20230613	160600	308424650	47550	47550	47550	47550	0
177	20230613	160500	308424650	47550	47550	47550	47550	0
178	20230613	160400	308424650	47550	47550	47550	47550	0
179	20230613	160300	308424650	47550	47550	47550	47550	0
180	20230613	160200	308424650	47550	47550	47550	47550	0
181	20230613	160100	308424650	47550	47550	47550	47550	0
182	20230613	160000	308424650	47550	47550	47550	47550	300
183	20230613	155900	308424650	47550	47550	47550	47550	0
184	20230613	155800	308424650	47550	47550	47550	47550	0
185	20230613	155700	308424650	47550	47550	47550	47550	0
186	20230613	155600	308424650	47550	47550	47550	47550	0
187	20230613	155500	308424650	47550	47550	47550	47550	0
188	20230613	155400	308424650	47550	47550	47550	47550	0
189	20230613	155300	308424650	47550	47550	47550	47550	0
190	20230613	155200	308424650	47550	47550	47550	47550	0
191	20230613	155100	308424650	47550	47550	47550	47550	0
192	20230613	155000	308424650	47550	47550	47550	47550	0
193	20230613	154900	308424650	47550	47550	47550	47550	0
194	20230613	154800	308424650	47550	47550	47550	47550	0
195	20230613	154700	308424650	47550	47550	47550	47550	0
196	20230613	154600	308424650	47550	47550	47550	47550	0
197	20230613	154500	308424650	47550	47550	47550	47550	0
198	20230613	154400	308424650	47550	47550	47550	47550	0
199	20230613	154300	308424650	47550	47550	47550	47550	0
200	20230613	154200	308424650	47550	47550	47550	47550	0
201	20230613	154100	308424650	47550	47550	47550	47550	0
202	20230613	154000	308424650	47550	47550	47550	47550	0
203	20230613	153900	308424650	47550	47550	47550	47550	0
204	20230613	153800	308424650	47550	47550	47550	47550	0
205	20230613	153700	308424650	47550	47550	47550	47550	0
206	20230613	153600	308424650	47550	47550	47550	47550	0
207	20230613	153500	308424650	47550	47550	47550	47550	0
208	20230613	153400	308424650	47550	47550	47550	47550	0
209	20230613	153300	308424650	47550	47550	47550	47550	0
210	20230613	153200	308424650	47550	47550	47550	47550	0
211	20230613	153100	308424650	47550	47550	47550	47550	0
212	20230613	153000	308424650	47550	47550	47550	47550	600
213	20230613	152900	294159650	47550	47550	47550	47550	0
214	20230613	152800	294159650	47550	47550	47550	47550	0
215	20230613	152700	294159650	47550	47550	47550	47550	0
216	20230613	152600	294159650	47550	47550	47550	47550	0
217	20230613	152500	294159650	47550	47550	47550	47550	0
218	20230613	152400	294159650	47550	47550	47550	47550	0
219	20230613	152300	294159650	47550	47550	47550	47550	0
220	20230613	152200	294159650	47550	47550	47550	47550	0
221	20230613	152100	294159650	47550	47550	47550	47550	0
222	20230613	152000	294159650	47550	47550	47550	47550	0
223	20230613	151900	294159650	47550	47600	47600	47550	112
224	20230613	151800	288833900	47550	47550	47550	47550	70
225	20230613	151700	285505400	47550	47600	47600	47550	2
226	20230613	151600	285410250	47550	47600	47600	47550	159
227	20230613	151500	277844000	47600	47600	47600	47600	0
228	20230613	151400	277844000	47600	47600	47600	47600	0
229	20230613	151300	277844000	47600	47600	47600	47600	0
230	20230613	151200	277844000	47600	47600	47600	47600	0
231	20230613	151100	277844000	47600	47600	47600	47600	0
232	20230613	151000	277844000	47600	47600	47600	47600	72
233	20230613	150900	274416800	47600	47650	47650	47600	97
234	20230613	150800	269795250	47600	47650	47650	47600	6
235	20230613	150700	269509400	47600	47600	47600	47600	12
236	20230613	150600	268938200	47600	47600	47600	47600	0
237	20230613	150500	268938200	47600	47600	47600	47600	0
238	20230613	150400	268938200	47600	47600	47600	47600	1
239	20230613	150300	268890600	47650	47650	47650	47600	39
240	20230613	150200	267032450	47650	47650	47650	47650	4
241	20230613	150100	266841850	47650	47700	47700	47650	10
242	20230613	150000	266365300	47650	47650	47650	47650	0
243	20230613	145900	266365300	47650	47650	47650	47650	0
244	20230613	145800	266365300	47650	47700	47900	47650	144
245	20230613	145700	259491650	47700	47700	47700	47700	0
246	20230613	145600	259491650	47700	47700	47700	47700	3
247	20230613	145500	259348550	47650	47650	47650	47650	3
248	20230613	145400	259205600	47650	47700	47700	47650	26
249	20230613	145300	257965500	47650	47650	47650	47650	1
250	20230613	145200	257917850	47700	47700	47700	47700	2
251	20230613	145100	257822450	47650	47650	47650	47650	0
252	20230613	145000	257822450	47650	47650	47650	47650	0
253	20230613	144900	257822450	47650	47700	47700	47650	9
254	20230613	144800	257393250	47700	47700	47700	47700	1
255	20230613	144700	257345550	47650	47650	47650	47650	0
256	20230613	144600	257345550	47650	47700	47700	47650	55
257	20230613	144500	254722450	47700	47700	47700	47700	0
258	20230613	144400	254722450	47700	47700	47700	47700	0
259	20230613	144300	254722450	47700	47700	47700	47700	0
260	20230613	144200	254722450	47700	47700	47700	47700	0
261	20230613	144100	254722450	47700	47700	47700	47700	0
262	20230613	144000	254722450	47700	47700	47700	47700	0
263	20230613	143900	254722450	47700	47700	47700	47700	0
264	20230613	143800	254722450	47700	47700	47700	47700	0
265	20230613	143700	254722450	47700	47700	47700	47700	1
266	20230613	143600	254674750	47600	47600	47600	47600	0
267	20230613	143500	254674750	47600	47600	47600	47600	0
268	20230613	143400	254674750	47600	47600	47600	47600	0
269	20230613	143300	254674750	47600	47600	47600	47600	0
270	20230613	143200	254674750	47600	47600	47600	47600	1
271	20230613	143100	254627150	47600	47750	47750	47550	40
272	20230613	143000	252718900	47800	47800	47800	47800	9
273	20230613	142900	252288700	47550	47550	47550	47550	0
274	20230613	142800	252288700	47550	47550	47550	47550	0
275	20230613	142700	252288700	47550	47800	47800	47550	10
276	20230613	142600	251810950	47550	47550	47550	47550	0
277	20230613	142500	251810950	47550	47550	47550	47550	0
278	20230613	142400	251810950	47550	47750	47800	47550	29
279	20230613	142300	250426000	47650	47650	47650	47650	0
280	20230613	142200	250426000	47650	47650	47650	47650	0
281	20230613	142100	250426000	47650	47650	47650	47650	0
282	20230613	142000	250426000	47650	47650	47650	47650	0
283	20230613	141900	250426000	47650	47650	47650	47650	0
284	20230613	141800	250426000	47650	47600	47750	47600	22
285	20230613	141700	249376400	47600	47550	47600	47550	9
286	20230613	141600	248948100	47600	47600	47600	47600	16
287	20230613	141500	248186500	47600	47600	47600	47600	0
288	20230613	141400	248186500	47600	47750	47750	47600	25
289	20230613	141300	246993650	47750	47600	47750	47600	17
290	20230613	141200	246183550	47600	47700	47800	47600	53
291	20230613	141100	243654350	47650	47650	47650	47650	7
292	20230613	141000	243320800	47550	47650	47650	47550	60
293	20230613	140900	240462650	47550	47550	47550	47550	0
294	20230613	140800	240462650	47550	47550	47550	47550	2
295	20230613	140700	240367550	47600	47600	47600	47600	7
296	20230613	140600	240034350	47650	47650	47650	47650	0
297	20230613	140500	240034350	47650	47650	47650	47650	0
298	20230613	140400	240034350	47650	47650	47650	47650	0
299	20230613	140300	240034350	47650	47650	47650	47650	0
300	20230613	140200	240034350	47650	47650	47650	47600	22
301	20230613	140100	238986350	47650	47650	47650	47650	0
302	20230613	140000	238986350	47650	47650	47650	47650	20
303	20230613	135900	238033350	47550	47550	47550	47550	0
304	20230613	135800	238033350	47550	47650	47650	47550	18
305	20230613	135700	237176250	47600	47600	47600	47600	4
306	20230613	135600	236985850	47550	47550	47600	47550	7
307	20230613	135500	236652750	47550	47550	47550	47550	1
308	20230613	135400	236605200	47550	47550	47550	47550	0
309	20230613	135300	236605200	47550	47550	47550	47550	0
310	20230613	135200	236605200	47550	47600	47600	47550	10
311	20230613	135100	236129250	47600	47600	47600	47600	10
312	20230613	135000	235653250	47650	47650	47650	47650	3
313	20230613	134900	235510300	47550	47600	47600	47550	48
314	20230613	134800	233225850	47550	47550	47550	47550	0
315	20230613	134700	233225850	47550	47600	47600	47550	2
316	20230613	134600	233130700	47600	47650	47650	47550	47
317	20230613	134500	230892000	47600	47600	47600	47600	3
318	20230613	134400	230749200	47550	47550	47550	47550	0
319	20230613	134300	230749200	47550	47550	47600	47550	100
320	20230613	134200	225990050	47550	47550	47550	47550	1
321	20230613	134100	225942500	47550	47550	47550	47550	1
322	20230613	134000	225894950	47550	47550	47550	47550	1
323	20230613	133900	225847400	47550	47550	47550	47550	1
324	20230613	133800	225799850	47550	47550	47550	47550	1
325	20230613	133700	225752300	47550	47550	47550	47550	1
326	20230613	133600	225704750	47550	47550	47550	47550	2
327	20230613	133500	225609650	47550	47550	47550	47550	7
328	20230613	133400	225276800	47550	47550	47550	47550	2
329	20230613	133300	225181700	47550	47550	47550	47550	6
330	20230613	133200	224896400	47550	47600	47600	47550	7
331	20230613	133100	224563250	47550	47600	47600	47550	27
332	20230613	133000	223278250	47550	47600	47600	47550	7
333	20230613	132900	222945100	47600	47600	47600	47600	5
334	20230613	132800	222707100	47600	47550	47600	47550	11
335	20230613	132700	222183550	47550	47550	47550	47550	23
336	20230613	132600	221089900	47550	47550	47550	47550	0
337	20230613	132500	221089900	47550	47550	47550	47550	0
338	20230613	132400	221089900	47550	47600	47650	47550	15
339	20230613	132300	220375850	47650	47650	47650	47650	2
340	20230613	132200	220280550	47600	47600	47600	47600	22
341	20230613	132100	219233350	47600	47600	47600	47600	0
342	20230613	132000	219233350	47600	47600	47600	47600	2
343	20230613	131900	219138150	47600	47600	47600	47550	51
344	20230613	131800	216710950	47550	47550	47550	47550	2
345	20230613	131700	216615850	47550	47550	47550	47550	2
346	20230613	131600	216520750	47550	47550	47550	47550	2
347	20230613	131500	216425650	47550	47550	47550	47550	2
348	20230613	131400	216330550	47550	47550	47550	47550	2
349	20230613	131300	216235450	47600	47600	47600	47600	1
350	20230613	131200	216187850	47600	47550	47600	47550	5
351	20230613	131100	215949950	47550	47650	47650	47550	29
352	20230613	131000	214569000	47650	47650	47650	47650	165
353	20230613	130900	206706750	47600	47600	47600	47600	82
354	20230613	130800	202803550	47550	47550	47600	47550	17
355	20230613	130700	201995150	47550	47600	47600	47550	48
356	20230613	130600	199710800	47600	47550	47600	47550	3
357	20230613	130500	199568100	47550	47550	47550	47550	1
358	20230613	130400	199520550	47550	47600	47600	47550	8
359	20230613	130300	199140050	47600	47600	47600	47550	72
360	20230613	130200	195713400	47600	47550	47600	47550	147
361	20230613	130100	188723500	47600	47550	47600	47550	3
362	20230613	130000	188580750	47550	47600	47600	47550	3
363	20230613	125900	188438050	47600	47600	47600	47600	4
364	20230613	125800	188247650	47550	47600	47600	47550	4
365	20230613	125700	188057350	47600	47600	47600	47600	2
366	20230613	125600	187962150	47550	47550	47550	47550	2
367	20230613	125500	187867050	47550	47600	47600	47550	29
368	20230613	125400	186487050	47550	47550	47550	47550	0
369	20230613	125300	186487050	47550	47550	47550	47550	0
370	20230613	125200	186487050	47550	47600	47600	47550	5
371	20230613	125100	186249150	47550	47550	47550	47550	3
372	20230613	125000	186106500	47600	47550	47600	47550	7
373	20230613	124900	185773400	47550	47550	47600	47550	4
374	20230613	124800	185583150	47550	47550	47550	47550	2
375	20230613	124700	185488050	47550	47550	47600	47550	4
376	20230613	124600	185297800	47550	47550	47550	47550	3
377	20230613	124500	185155150	47550	47550	47550	47550	2
378	20230613	124400	185060050	47550	47600	47600	47550	2
379	20230613	124300	184964900	47550	47550	47550	47550	2
380	20230613	124200	184869800	47550	47550	47550	47550	1
381	20230613	124100	184822250	47550	47550	47550	47550	2
382	20230613	124000	184727150	47550	47550	47550	47550	1
383	20230613	123900	184679600	47550	47550	47550	47550	24
384	20230613	123800	183538400	47550	47550	47550	47550	1
385	20230613	123700	183490850	47550	47550	47550	47550	1
386	20230613	123600	183443300	47550	47550	47550	47550	44
387	20230613	123500	181351100	47600	47600	47600	47600	10
388	20230613	123400	180875100	47600	47600	47600	47550	284
389	20230613	123300	167358800	47600	47600	47600	47600	0
390	20230613	123200	167358800	47600	47600	47600	47600	0
391	20230613	123100	167358800	47600	47600	47600	47600	0
392	20230613	123000	167358800	47600	47600	47600	47600	0
393	20230613	122900	167358800	47600	47600	47600	47600	0
394	20230613	122800	167358800	47600	47650	47650	47600	3
395	20230613	122700	167215950	47600	47600	47600	47600	0
396	20230613	122600	167215950	47600	47600	47600	47600	0
397	20230613	122500	167215950	47600	47600	47600	47600	0
398	20230613	122400	167215950	47600	47600	47600	47600	0
399	20230613	122300	167215950	47600	47600	47600	47600	0
400	20230613	122200	167215950	47600	47600	47600	47600	0
401	20230613	122100	167215950	47600	47600	47600	47600	14
402	20230613	122000	166549550	47600	47600	47600	47600	0
403	20230613	121900	166549550	47600	47600	47600	47600	0
404	20230613	121800	166549550	47600	47600	47600	47600	0
405	20230613	121700	166549550	47600	47600	47600	47600	0
406	20230613	121600	166549550	47600	47600	47600	47600	0
407	20230613	121500	166549550	47600	47600	47600	47600	0
408	20230613	121400	166549550	47600	47600	47600	47600	0
409	20230613	121300	166549550	47600	47600	47600	47600	0
410	20230613	121200	166549550	47600	47600	47600	47600	0
411	20230613	121100	166549550	47600	47600	47600	47600	0
412	20230613	121000	166549550	47600	47600	47600	47600	0
413	20230613	120900	166549550	47600	47600	47600	47600	0
414	20230613	120800	166549550	47600	47600	47600	47600	3
415	20230613	120700	166406750	47600	47650	47650	47600	12
416	20230613	120600	165835050	47650	47650	47650	47650	0
417	20230613	120500	165835050	47650	47650	47650	47650	0
418	20230613	120400	165835050	47650	47600	47650	47600	2
419	20230613	120300	165739800	47600	47600	47600	47600	1
420	20230613	120200	165692200	47600	47650	47650	47600	5
421	20230613	120100	165454150	47650	47600	47650	47600	13
422	20230613	120000	164834750	47600	47600	47600	47600	3
423	20230613	115900	164691950	47600	47600	47600	47600	12
424	20230613	115800	164120750	47600	47650	47650	47600	6
425	20230613	115700	163835100	47600	47600	47600	47600	0
426	20230613	115600	163835100	47600	47600	47600	47600	0
427	20230613	115500	163835100	47600	47600	47600	47600	1
428	20230613	115400	163787500	47600	47600	47600	47600	0
429	20230613	115300	163787500	47600	47600	47600	47600	0
430	20230613	115200	163787500	47600	47600	47600	47600	1
431	20230613	115100	163739900	47650	47650	47650	47650	1
432	20230613	115000	163692250	47600	47600	47600	47600	0
433	20230613	114900	163692250	47600	47600	47600	47600	0
434	20230613	114800	163692250	47600	47600	47600	47600	0
435	20230613	114700	163692250	47600	47650	47650	47600	6
436	20230613	114600	163406450	47600	47650	47650	47600	151
437	20230613	114500	156215200	47650	47650	47650	47650	0
438	20230613	114400	156215200	47650	47650	47650	47650	0
439	20230613	114300	156215200	47650	47650	47650	47650	0
440	20230613	114200	156215200	47650	47700	47700	47650	96
441	20230613	114100	151637450	47700	47700	47700	47700	0
442	20230613	114000	151637450	47700	47700	47700	47700	0
443	20230613	113900	151637450	47700	47700	47700	47700	0
444	20230613	113800	151637450	47700	47750	47750	47700	22
445	20230613	113700	150587250	47700	47700	47700	47700	0
446	20230613	113600	150587250	47700	47700	47700	47700	0
447	20230613	113500	150587250	47700	47700	47700	47700	0
448	20230613	113400	150587250	47700	47700	47700	47700	0
449	20230613	113300	150587250	47700	47700	47700	47700	0
450	20230613	113200	150587250	47700	47700	47700	47700	0
451	20230613	113100	150587250	47700	47700	47700	47700	0
452	20230613	113000	150587250	47700	47700	47700	47700	0
453	20230613	112900	150587250	47700	47700	47700	47700	0
454	20230613	112800	150587250	47700	47700	47700	47700	0
455	20230613	112700	150587250	47700	47700	47700	47700	0
456	20230613	112600	150587250	47700	47700	47700	47700	0
457	20230613	112500	150587250	47700	47700	47700	47700	0
458	20230613	112400	150587250	47700	47700	47700	47700	0
459	20230613	112300	150587250	47700	47700	47700	47700	0
460	20230613	112200	150587250	47700	47700	47700	47700	0
461	20230613	112100	150587250	47700	47700	47700	47700	0
462	20230613	112000	150587250	47700	47850	47850	47700	33
463	20230613	111900	149010550	47700	47700	47700	47700	0
464	20230613	111800	149010550	47700	47700	47700	47700	0
465	20230613	111700	149010550	47700	47700	47700	47700	14
466	20230613	111600	148342750	47700	47750	47750	47700	2
467	20230613	111500	148247300	47700	47700	47700	47700	0
468	20230613	111400	148247300	47700	47700	47700	47700	0
469	20230613	111300	148247300	47700	47700	47700	47700	4
470	20230613	111200	148056500	47650	47700	47700	47650	7
471	20230613	111100	147722800	47650	47700	47700	47650	2
472	20230613	111000	147627450	47700	47700	47700	47700	0
473	20230613	110900	147627450	47700	47650	47700	47650	11
474	20230613	110800	147103050	47650	47650	47650	47650	2
475	20230613	110700	147007750	47650	47650	47650	47650	4
476	20230613	110600	146817150	47650	47650	47650	47650	0
477	20230613	110500	146817150	47650	47650	47850	47650	23
478	20230613	110400	145717600	47850	47700	47850	47700	36
479	20230613	110300	143996000	47650	47650	47650	47650	5
480	20230613	110200	143757750	47650	47650	47650	47650	0
481	20230613	110100	143757750	47650	47800	47800	47650	20
482	20230613	110000	142802500	47800	47650	47800	47650	9
483	20230613	105900	142372850	47650	47700	47800	47650	50
484	20230613	105800	139985500	47650	47700	47700	47650	21
485	20230613	105700	138984050	47700	47700	47700	47700	1
486	20230613	105600	138936350	47650	47650	47650	47650	0
487	20230613	105500	138936350	47650	47650	47650	47650	0
488	20230613	105400	138936350	47650	47650	47650	47650	0
489	20230613	105300	138936350	47650	47700	47900	47650	18
490	20230613	105200	138075600	47650	47650	47650	47650	2
491	20230613	105100	137980300	47650	47700	47700	47650	14
492	20230613	105000	137312650	47650	47650	47650	47650	0
493	20230613	104900	137312650	47650	47650	47650	47650	0
494	20230613	104800	137312650	47650	47900	47900	47650	62
495	20230613	104700	134347650	47650	47650	47650	47650	0
496	20230613	104600	134347650	47650	47650	47650	47650	0
497	20230613	104500	134347650	47650	47650	47650	47650	0
498	20230613	104400	134347650	47650	47650	47650	47650	0
499	20230613	104300	134347650	47650	47700	47700	47650	9
500	20230613	104200	133918500	47600	47600	47600	47600	0
501	20230613	104100	133918500	47600	47650	47650	47600	11
502	20230613	104000	133394450	47600	47600	47600	47600	35
503	20230613	103900	131728450	47650	47650	47650	47650	0
504	20230613	103800	131728450	47650	47650	47650	47650	1
505	20230613	103700	131680800	47650	47650	47650	47650	0
506	20230613	103600	131680800	47650	47650	47650	47650	0
507	20230613	103500	131680800	47650	47650	47650	47650	0
508	20230613	103400	131680800	47650	47650	47650	47650	7
509	20230613	103300	131347250	47600	47600	47600	47600	0
510	20230613	103200	131347250	47600	47600	47600	47600	0
511	20230613	103100	131347250	47600	47600	47600	47600	0
512	20230613	103000	131347250	47600	47600	47600	47600	2
513	20230613	102900	131252050	47600	47600	47600	47600	2
514	20230613	102800	131156850	47600	47600	47600	47600	3
515	20230613	102700	131014050	47600	47600	47650	47600	18
516	20230613	102600	130157150	47600	47600	47650	47600	6
517	20230613	102500	129871400	47650	47600	47650	47600	4
518	20230613	102400	129680950	47600	47600	47600	47600	1
519	20230613	102300	129633350	47600	47650	47650	47600	157
520	20230613	102200	122152400	47600	47650	47650	47600	27
521	20230613	102100	120866250	47650	47650	47650	47650	1
522	20230613	102000	120818600	47650	47650	47650	47650	2
523	20230613	101900	120723300	47650	47950	47950	47650	24
524	20230613	101800	119575150	47650	47650	47650	47650	1
525	20230613	101700	119527500	48000	47750	48000	47750	23
526	20230613	101600	118425450	47600	47750	47750	47600	2
527	20230613	101500	118330100	47750	47800	47800	47750	25
528	20230613	101400	117135600	47600	47750	47800	47600	32
529	20230613	101300	115608200	47600	47600	47600	47600	0
530	20230613	101200	115608200	47600	47700	47700	47600	20
531	20230613	101100	114654450	47700	47700	47700	47700	0
532	20230613	101000	114654450	47700	47700	47700	47700	3
533	20230613	100900	114511350	47600	47650	47650	47600	41
534	20230613	100800	112558250	47600	47600	47600	47600	0
535	20230613	100700	112558250	47600	47600	47600	47600	0
536	20230613	100600	112558250	47600	47600	47600	47600	2
537	20230613	100500	112463050	47600	47600	47600	47600	3
538	20230613	100400	112320250	47600	47600	47600	47600	1
539	20230613	100300	112272650	47800	47650	47800	47650	27
540	20230613	100200	110983800	47650	47600	47650	47600	37
541	20230613	100100	109221100	47600	47600	47600	47600	4
542	20230613	100000	109030700	47600	47600	47650	47600	80
543	20230613	095900	105222400	47600	47600	47600	47600	0
544	20230613	095800	105222400	47600	47600	47600	47600	6
545	20230613	095700	104936800	47600	47600	47600	47600	7
546	20230613	095600	104603600	47600	47600	47600	47600	5
547	20230613	095500	104365600	47600	47600	47600	47600	8
548	20230613	095400	103984800	47650	47650	47650	47650	1
549	20230613	095300	103937150	47650	47650	47650	47650	12
550	20230613	095200	103365350	47600	47600	47600	47600	5
551	20230613	095100	103127350	47600	47650	47650	47600	20
552	20230613	095000	102174850	47650	47650	47650	47650	4
553	20230613	094900	101984250	47650	47650	47650	47650	8
554	20230613	094800	101603050	47650	47650	47650	47600	49
555	20230613	094700	99268450	47600	47600	47600	47600	35
556	20230613	094600	97602450	47600	47650	47650	47600	12
557	20230613	094500	97030800	47650	47600	47650	47600	8
558	20230613	094400	96649900	47600	47600	47600	47600	17
559	20230613	094300	95840700	47600	47600	47600	47550	64
560	20230613	094200	92794600	47600	47550	47600	47550	10
561	20230613	094100	92318700	47550	47550	47550	47550	10
562	20230613	094000	91843200	47550	47600	47600	47550	102
563	20230613	093900	86990700	47600	47650	47650	47600	50
564	20230613	093800	84609700	47650	47700	47700	47650	161
565	20230613	093700	76930050	47700	47750	47750	47700	2
566	20230613	093600	76834600	47750	47750	47750	47750	29
567	20230613	093500	75449850	47750	47700	47750	47700	22
568	20230613	093400	74399550	47700	47750	47750	47700	127
569	20230613	093300	68335400	47750	47750	47750	47750	6
570	20230613	093200	68048900	47800	47750	47800	47750	96
571	20230613	093100	63460350	47750	47750	47750	47750	5
572	20230613	093000	63221600	47800	47800	47800	47800	31
573	20230613	092900	61739800	47800	47850	47850	47800	123
574	20230613	092800	55859450	47800	47800	47800	47800	2
575	20230613	092700	55763850	47800	47800	47800	47800	42
576	20230613	092600	53756250	47800	47800	47800	47800	26
577	20230613	092500	52513450	47750	47700	47800	47700	44
578	20230613	092400	50413500	47700	47700	47700	47700	20
579	20230613	092300	49459500	47800	47800	47800	47800	1
580	20230613	092200	49411700	47800	47900	47900	47800	7
581	20230613	092100	49077000	48150	47800	48150	47800	279
582	20230613	092000	35693700	47700	47800	47800	47700	34
583	20230613	091900	34069800	47700	47700	47700	47700	29
584	20230613	091800	32686500	47800	47800	47800	47800	8
585	20230613	091700	32304100	47850	47950	48000	47850	30
586	20230613	091600	30865700	48000	47800	48000	47800	171
587	20230613	091500	22680600	47750	47750	47750	47750	45
588	20230613	091400	20531850	47700	47700	47700	47700	8
589	20230613	091300	20150250	47750	47750	47750	47700	34
590	20230613	091200	18527200	47750	47800	47800	47750	9
591	20230613	091100	18097200	47800	47650	47800	47650	62
592	20230613	091000	15140050	47650	47650	47650	47650	52
593	20230613	090900	12662250	47600	47600	47600	47600	5
594	20230613	090800	12424250	47600	47600	47600	47600	0
595	20230613	090700	12424250	47600	47600	47600	47600	17
596	20230613	090600	11615050	47550	47600	47600	47550	5
597	20230613	090500	11377250	47600	47600	47600	47600	17
598	20230613	090400	10568050	47600	47550	47600	47550	17
599	20230613	090300	9759100	47550	47650	47650	47550	173
600	20230613	090200	1524800	47650	47650	47650	47650	5
601	20230613	090100	1286550	47650	47650	47650	47650	0
602	20230613	090000	1286550	47650	47650	47650	47650	27