KissMeData/279600/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204600	327440950	12430	12430	12430	12430	468
3	20230607	204500	327440950	12430	12430	12430	12430	0
4	20230607	204400	327440950	12430	12430	12430	12430	0
5	20230607	204300	327440950	12430	12430	12430	12430	0
6	20230607	204200	327440950	12430	12430	12430	12430	0
7	20230607	204100	327440950	12430	12430	12430	12430	0
8	20230607	204000	327440950	12430	12430	12430	12430	0
9	20230607	203900	327440950	12430	12430	12430	12430	0
10	20230607	203800	327440950	12430	12430	12430	12430	0
11	20230607	203700	327440950	12430	12430	12430	12430	0
12	20230607	203600	327440950	12430	12430	12430	12430	0
13	20230607	203500	327440950	12430	12430	12430	12430	0
14	20230607	203400	327440950	12430	12430	12430	12430	0
15	20230607	203300	327440950	12430	12430	12430	12430	0
16	20230607	203200	327440950	12430	12430	12430	12430	0
17	20230607	203100	327440950	12430	12430	12430	12430	0
18	20230607	203000	327440950	12430	12430	12430	12430	0
19	20230607	202900	327440950	12430	12430	12430	12430	0
20	20230607	202800	327440950	12430	12430	12430	12430	0
21	20230607	202700	327440950	12430	12430	12430	12430	0
22	20230607	202600	327440950	12430	12430	12430	12430	0
23	20230607	202500	327440950	12430	12430	12430	12430	0
24	20230607	202400	327440950	12430	12430	12430	12430	0
25	20230607	202300	327440950	12430	12430	12430	12430	0
26	20230607	202200	327440950	12430	12430	12430	12430	0
27	20230607	202100	327440950	12430	12430	12430	12430	0
28	20230607	202000	327440950	12430	12430	12430	12430	0
29	20230607	201900	327440950	12430	12430	12430	12430	0
30	20230607	201800	327440950	12430	12430	12430	12430	0
31	20230607	201700	327440950	12430	12430	12430	12430	0
32	20230607	201600	327440950	12430	12430	12430	12430	468
33	20230607	201500	327440950	12430	12430	12430	12430	0
34	20230607	201400	327440950	12430	12430	12430	12430	0
35	20230607	201300	327440950	12430	12430	12430	12430	0
36	20230607	201200	327440950	12430	12430	12430	12430	0
37	20230607	201100	327440950	12430	12430	12430	12430	0
38	20230607	201000	327440950	12430	12430	12430	12430	0
39	20230607	200900	327440950	12430	12430	12430	12430	0
40	20230607	200800	327440950	12430	12430	12430	12430	0
41	20230607	200700	327440950	12430	12430	12430	12430	0
42	20230607	200600	327440950	12430	12430	12430	12430	0
43	20230607	200500	327440950	12430	12430	12430	12430	0
44	20230607	200400	327440950	12430	12430	12430	12430	0
45	20230607	200300	327440950	12430	12430	12430	12430	0
46	20230607	200200	327440950	12430	12430	12430	12430	0
47	20230607	200100	327440950	12430	12430	12430	12430	0
48	20230607	200000	327440950	12430	12430	12430	12430	0
49	20230607	195900	327440950	12430	12430	12430	12430	0
50	20230607	195800	327440950	12430	12430	12430	12430	0
51	20230607	195700	327440950	12430	12430	12430	12430	0
52	20230607	195600	327440950	12430	12430	12430	12430	0
53	20230607	195500	327440950	12430	12430	12430	12430	0
54	20230607	195400	327440950	12430	12430	12430	12430	0
55	20230607	195300	327440950	12430	12430	12430	12430	0
56	20230607	195200	327440950	12430	12430	12430	12430	0
57	20230607	195100	327440950	12430	12430	12430	12430	0
58	20230607	195000	327440950	12430	12430	12430	12430	0
59	20230607	194900	327440950	12430	12430	12430	12430	0
60	20230607	194800	327440950	12430	12430	12430	12430	0
61	20230607	194700	327440950	12430	12430	12430	12430	0
62	20230607	194600	327440950	12430	12430	12430	12430	468
63	20230607	194500	327440950	12430	12430	12430	12430	0
64	20230607	194400	327440950	12430	12430	12430	12430	0
65	20230607	194300	327440950	12430	12430	12430	12430	0
66	20230607	194200	327440950	12430	12430	12430	12430	0
67	20230607	194100	327440950	12430	12430	12430	12430	0
68	20230607	194000	327440950	12430	12430	12430	12430	0
69	20230607	193900	327440950	12430	12430	12430	12430	0
70	20230607	193800	327440950	12430	12430	12430	12430	0
71	20230607	193700	327440950	12430	12430	12430	12430	0
72	20230607	193600	327440950	12430	12430	12430	12430	0
73	20230607	193500	327440950	12430	12430	12430	12430	0
74	20230607	193400	327440950	12430	12430	12430	12430	0
75	20230607	193300	327440950	12430	12430	12430	12430	0
76	20230607	193200	327440950	12430	12430	12430	12430	0
77	20230607	193100	327440950	12430	12430	12430	12430	0
78	20230607	193000	327440950	12430	12430	12430	12430	0
79	20230607	192900	327440950	12430	12430	12430	12430	0
80	20230607	192800	327440950	12430	12430	12430	12430	0
81	20230607	192700	327440950	12430	12430	12430	12430	0
82	20230607	192600	327440950	12430	12430	12430	12430	0
83	20230607	192500	327440950	12430	12430	12430	12430	0
84	20230607	192400	327440950	12430	12430	12430	12430	0
85	20230607	192300	327440950	12430	12430	12430	12430	0
86	20230607	192200	327440950	12430	12430	12430	12430	0
87	20230607	192100	327440950	12430	12430	12430	12430	0
88	20230607	192000	327440950	12430	12430	12430	12430	0
89	20230607	191900	327440950	12430	12430	12430	12430	0
90	20230607	191800	327440950	12430	12430	12430	12430	0
91	20230607	191700	327440950	12430	12430	12430	12430	0
92	20230607	191600	327440950	12430	12430	12430	12430	468
93	20230607	191500	327440950	12430	12430	12430	12430	0
94	20230607	191400	327440950	12430	12430	12430	12430	0
95	20230607	191300	327440950	12430	12430	12430	12430	0
96	20230607	191200	327440950	12430	12430	12430	12430	0
97	20230607	191100	327440950	12430	12430	12430	12430	0
98	20230607	191000	327440950	12430	12430	12430	12430	0
99	20230607	190900	327440950	12430	12430	12430	12430	0
100	20230607	190800	327440950	12430	12430	12430	12430	0
101	20230607	190700	327440950	12430	12430	12430	12430	0
102	20230607	190600	327440950	12430	12430	12430	12430	0
103	20230607	190500	327440950	12430	12430	12430	12430	0
104	20230607	190400	327440950	12430	12430	12430	12430	0
105	20230607	190300	327440950	12430	12430	12430	12430	0
106	20230607	190200	327440950	12430	12430	12430	12430	0
107	20230607	190100	327440950	12430	12430	12430	12430	0
108	20230607	190000	327440950	12430	12430	12430	12430	0
109	20230607	185900	327440950	12430	12430	12430	12430	0
110	20230607	185800	327440950	12430	12430	12430	12430	0
111	20230607	185700	327440950	12430	12430	12430	12430	0
112	20230607	185600	327440950	12430	12430	12430	12430	0
113	20230607	185500	327440950	12430	12430	12430	12430	0
114	20230607	185400	327440950	12430	12430	12430	12430	0
115	20230607	185300	327440950	12430	12430	12430	12430	0
116	20230607	185200	327440950	12430	12430	12430	12430	0
117	20230607	185100	327440950	12430	12430	12430	12430	0
118	20230607	185000	327440950	12430	12430	12430	12430	0
119	20230607	184900	327440950	12430	12430	12430	12430	0
120	20230607	184800	327440950	12430	12430	12430	12430	0
121	20230607	184700	327440950	12430	12430	12430	12430	0
122	20230607	184600	327440950	12430	12430	12430	12430	468
123	20230607	184500	327440950	12430	12430	12430	12430	0
124	20230607	184400	327440950	12430	12430	12430	12430	0
125	20230607	184300	327440950	12430	12430	12430	12430	0
126	20230607	184200	327440950	12430	12430	12430	12430	0
127	20230607	184100	327440950	12430	12430	12430	12430	0
128	20230607	184000	327440950	12430	12430	12430	12430	0
129	20230607	183900	327440950	12430	12430	12430	12430	0
130	20230607	183800	327440950	12430	12430	12430	12430	0
131	20230607	183700	327440950	12430	12430	12430	12430	0
132	20230607	183600	327440950	12430	12430	12430	12430	0
133	20230607	183500	327440950	12430	12430	12430	12430	0
134	20230607	183400	327440950	12430	12430	12430	12430	0
135	20230607	183300	327440950	12430	12430	12430	12430	0
136	20230607	183200	327440950	12430	12430	12430	12430	0
137	20230607	183100	327440950	12430	12430	12430	12430	0
138	20230607	183000	327440950	12430	12430	12430	12430	0
139	20230607	182900	327440950	12430	12430	12430	12430	0
140	20230607	182800	327440950	12430	12430	12430	12430	0
141	20230607	182700	327440950	12430	12430	12430	12430	0
142	20230607	182600	327440950	12430	12430	12430	12430	0
143	20230607	182500	327440950	12430	12430	12430	12430	0
144	20230607	182400	327440950	12430	12430	12430	12430	0
145	20230607	182300	327440950	12430	12430	12430	12430	0
146	20230607	182200	327440950	12430	12430	12430	12430	0
147	20230607	182100	327440950	12430	12430	12430	12430	0
148	20230607	182000	327440950	12430	12430	12430	12430	0
149	20230607	181900	327440950	12430	12430	12430	12430	0
150	20230607	181800	327440950	12430	12430	12430	12430	0
151	20230607	181700	327440950	12430	12430	12430	12430	0
152	20230607	181600	327440950	12430	12430	12430	12430	468
153	20230607	181500	327440950	12430	12430	12430	12430	0
154	20230607	181400	327440950	12430	12430	12430	12430	0
155	20230607	181300	327440950	12430	12430	12430	12430	0
156	20230607	181200	327440950	12430	12430	12430	12430	0
157	20230607	181100	327440950	12430	12430	12430	12430	0
158	20230607	181000	327440950	12430	12430	12430	12430	0
159	20230607	180900	327440950	12430	12430	12430	12430	0
160	20230607	180800	327440950	12430	12430	12430	12430	0
161	20230607	180700	327440950	12430	12430	12430	12430	0
162	20230607	180600	327440950	12430	12430	12430	12430	0
163	20230607	180500	327440950	12430	12430	12430	12430	0
164	20230607	180400	327440950	12430	12430	12430	12430	0
165	20230607	180300	327440950	12430	12430	12430	12430	0
166	20230607	180200	327440950	12430	12430	12430	12430	0
167	20230607	180100	327440950	12430	12430	12430	12430	0
168	20230607	180000	327440950	12430	12430	12430	12430	0
169	20230607	175900	327440950	12430	12430	12430	12430	0
170	20230607	175800	327440950	12430	12430	12430	12430	0
171	20230607	175700	327440950	12430	12430	12430	12430	0
172	20230607	175600	327440950	12430	12430	12430	12430	0
173	20230607	175500	327440950	12430	12430	12430	12430	0
174	20230607	175400	327440950	12430	12430	12430	12430	0
175	20230607	175300	327440950	12430	12430	12430	12430	0
176	20230607	175200	327440950	12430	12430	12430	12430	0
177	20230607	175100	327440950	12430	12430	12430	12430	0
178	20230607	175000	327440950	12430	12430	12430	12430	0
179	20230607	174900	327440950	12430	12430	12430	12430	0
180	20230607	174800	327440950	12430	12430	12430	12430	0
181	20230607	174700	327440950	12430	12430	12430	12430	0
182	20230607	174600	327440950	12430	12430	12430	12430	468
183	20230607	174500	327440950	12430	12430	12430	12430	0
184	20230607	174400	327440950	12430	12430	12430	12430	0
185	20230607	174300	327440950	12430	12430	12430	12430	0
186	20230607	174200	327440950	12430	12430	12430	12430	0
187	20230607	174100	327440950	12430	12430	12430	12430	0
188	20230607	174000	327440950	12430	12430	12430	12430	0
189	20230607	173900	327440950	12430	12430	12430	12430	0
190	20230607	173800	327440950	12430	12430	12430	12430	0
191	20230607	173700	327440950	12430	12430	12430	12430	0
192	20230607	173600	327440950	12430	12430	12430	12430	0
193	20230607	173500	327440950	12430	12430	12430	12430	0
194	20230607	173400	327440950	12430	12430	12430	12430	0
195	20230607	173300	327440950	12430	12430	12430	12430	0
196	20230607	173200	327440950	12430	12430	12430	12430	0
197	20230607	173100	327440950	12430	12430	12430	12430	0
198	20230607	173000	327440950	12430	12430	12430	12430	0
199	20230607	172900	327440950	12430	12430	12430	12430	0
200	20230607	172800	327440950	12430	12430	12430	12430	0
201	20230607	172700	327440950	12430	12430	12430	12430	0
202	20230607	172600	327440950	12430	12430	12430	12430	0
203	20230607	172500	327440950	12430	12430	12430	12430	0
204	20230607	172400	327440950	12430	12430	12430	12430	0
205	20230607	172300	327440950	12430	12430	12430	12430	0
206	20230607	172200	327440950	12430	12430	12430	12430	0
207	20230607	172100	327440950	12430	12430	12430	12430	0
208	20230607	172000	327440950	12430	12430	12430	12430	0
209	20230607	171900	327440950	12430	12430	12430	12430	0
210	20230607	171800	327440950	12430	12430	12430	12430	0
211	20230607	171700	327440950	12430	12430	12430	12430	0
212	20230607	171600	327440950	12430	12430	12430	12430	468
213	20230607	171500	327440950	12430	12430	12430	12430	0
214	20230607	171400	327440950	12430	12430	12430	12430	0
215	20230607	171300	327440950	12430	12430	12430	12430	0
216	20230607	171200	327440950	12430	12430	12430	12430	0
217	20230607	171100	327440950	12430	12430	12430	12430	0
218	20230607	171000	327440950	12430	12430	12430	12430	0
219	20230607	170900	327440950	12430	12430	12430	12430	0
220	20230607	170800	327440950	12430	12430	12430	12430	0
221	20230607	170700	327440950	12430	12430	12430	12430	0
222	20230607	170600	327440950	12430	12430	12430	12430	0
223	20230607	170500	327440950	12430	12430	12430	12430	0
224	20230607	170400	327440950	12430	12430	12430	12430	0
225	20230607	170300	327440950	12430	12430	12430	12430	0
226	20230607	170200	327440950	12430	12430	12430	12430	0
227	20230607	170100	327440950	12430	12430	12430	12430	0
228	20230607	170000	327440950	12430	12430	12430	12430	0
229	20230607	165900	327440950	12430	12430	12430	12430	0
230	20230607	165800	327440950	12430	12430	12430	12430	0
231	20230607	165700	327440950	12430	12430	12430	12430	0
232	20230607	165600	327440950	12430	12430	12430	12430	0
233	20230607	165500	327440950	12430	12430	12430	12430	0
234	20230607	165400	327440950	12430	12430	12430	12430	0
235	20230607	165300	327440950	12430	12430	12430	12430	0
236	20230607	165200	327440950	12430	12430	12430	12430	0
237	20230607	165100	327440950	12430	12430	12430	12430	0
238	20230607	165000	327440950	12430	12430	12430	12430	0
239	20230607	164900	327440950	12430	12430	12430	12430	0
240	20230607	164800	327440950	12430	12430	12430	12430	0
241	20230607	164700	327440950	12430	12430	12430	12430	0
242	20230607	164600	327440950	12430	12430	12430	12430	468
243	20230607	164500	327440950	12430	12430	12430	12430	0
244	20230607	164400	327440950	12430	12430	12430	12430	0
245	20230607	164300	327440950	12430	12430	12430	12430	0
246	20230607	164200	327440950	12430	12430	12430	12430	0
247	20230607	164100	327440950	12430	12430	12430	12430	0
248	20230607	164000	327440950	12430	12430	12430	12430	0
249	20230607	163900	327440950	12430	12430	12430	12430	0
250	20230607	163800	327440950	12430	12430	12430	12430	0
251	20230607	163700	327440950	12430	12430	12430	12430	0
252	20230607	163600	327440950	12430	12430	12430	12430	0
253	20230607	163500	327440950	12430	12430	12430	12430	0
254	20230607	163400	327440950	12430	12430	12430	12430	0
255	20230607	163300	327440950	12430	12430	12430	12430	0
256	20230607	163200	327440950	12430	12430	12430	12430	0
257	20230607	163100	327440950	12430	12430	12430	12430	0
258	20230607	163000	327440950	12430	12430	12430	12430	0
259	20230607	162900	327440950	12430	12430	12430	12430	0
260	20230607	162800	327440950	12430	12430	12430	12430	0
261	20230607	162700	327440950	12430	12430	12430	12430	0
262	20230607	162600	327440950	12430	12430	12430	12430	0
263	20230607	162500	327440950	12430	12430	12430	12430	0
264	20230607	162400	327440950	12430	12430	12430	12430	0
265	20230607	162300	327440950	12430	12430	12430	12430	0
266	20230607	162200	327440950	12430	12430	12430	12430	0
267	20230607	162100	327440950	12430	12430	12430	12430	0
268	20230607	162000	327440950	12430	12430	12430	12430	0
269	20230607	161900	327440950	12430	12430	12430	12430	0
270	20230607	161800	327440950	12430	12430	12430	12430	0
271	20230607	161700	327440950	12430	12430	12430	12430	0
272	20230607	161600	327440950	12430	12430	12430	12430	468
273	20230607	161500	327440950	12430	12430	12430	12430	0
274	20230607	161400	327440950	12430	12430	12430	12430	0
275	20230607	161300	327440950	12430	12430	12430	12430	0
276	20230607	161200	327440950	12430	12430	12430	12430	0
277	20230607	161100	327440950	12430	12430	12430	12430	0
278	20230607	161000	327440950	12430	12430	12430	12430	0
279	20230607	160900	327440950	12430	12430	12430	12430	0
280	20230607	160800	327440950	12430	12430	12430	12430	0
281	20230607	160700	327440950	12430	12430	12430	12430	0
282	20230607	160600	327440950	12430	12430	12430	12430	0
283	20230607	160500	327440950	12430	12430	12430	12430	0
284	20230607	160400	327440950	12430	12430	12430	12430	0
285	20230607	160300	327440950	12430	12430	12430	12430	0
286	20230607	160200	327440950	12430	12430	12430	12430	0
287	20230607	160100	327440950	12430	12430	12430	12430	0
288	20230607	160000	327440950	12430	12430	12430	12430	0
289	20230607	155900	327440950	12430	12430	12430	12430	0
290	20230607	155800	327440950	12430	12430	12430	12430	0
291	20230607	155700	327440950	12430	12430	12430	12430	0
292	20230607	155600	327440950	12430	12430	12430	12430	0
293	20230607	155500	327440950	12430	12430	12430	12430	0
294	20230607	155400	327440950	12430	12430	12430	12430	0
295	20230607	155300	327440950	12430	12430	12430	12430	0
296	20230607	155200	327440950	12430	12430	12430	12430	0
297	20230607	155100	327440950	12430	12430	12430	12430	0
298	20230607	155000	327440950	12430	12430	12430	12430	0
299	20230607	154900	327440950	12430	12430	12430	12430	0
300	20230607	154800	327440950	12430	12430	12430	12430	0
301	20230607	154700	327440950	12430	12430	12430	12430	0
302	20230607	154600	327440950	12430	12430	12430	12430	468
303	20230607	154500	327440950	12430	12430	12430	12430	0
304	20230607	154400	327440950	12430	12430	12430	12430	0
305	20230607	154300	327440950	12430	12430	12430	12430	0
306	20230607	154200	327440950	12430	12430	12430	12430	0
307	20230607	154100	327440950	12430	12430	12430	12430	0
308	20230607	154000	327440950	12430	12430	12430	12430	0
309	20230607	153900	327440950	12430	12430	12430	12430	0
310	20230607	153800	327440950	12430	12430	12430	12430	0
311	20230607	153700	327440950	12430	12430	12430	12430	0
312	20230607	153600	327440950	12430	12430	12430	12430	0
313	20230607	153500	327440950	12430	12430	12430	12430	0
314	20230607	153400	327440950	12430	12430	12430	12430	0
315	20230607	153300	327440950	12430	12430	12430	12430	0
316	20230607	153200	327440950	12430	12430	12430	12430	0
317	20230607	153100	327440950	12430	12430	12430	12430	0
318	20230607	153000	327440950	12430	12430	12430	12430	468
319	20230607	152900	321623710	12550	12550	12550	12550	0
320	20230607	152800	321623710	12550	12550	12550	12550	0
321	20230607	152700	321623710	12550	12550	12550	12550	0
322	20230607	152600	321623710	12550	12550	12550	12550	0
323	20230607	152500	321623710	12550	12550	12550	12550	0
324	20230607	152400	321623710	12550	12550	12550	12550	0
325	20230607	152300	321623710	12550	12550	12550	12550	0
326	20230607	152200	321623710	12550	12550	12550	12550	0
327	20230607	152100	321623710	12550	12550	12550	12550	0
328	20230607	152000	321623710	12550	12550	12550	12550	0
329	20230607	151900	321623710	12550	12550	12550	12550	0
330	20230607	151800	321623710	12550	12550	12550	12550	300
331	20230607	151700	317858710	12550	12550	12550	12550	0
332	20230607	151600	317858710	12550	12530	12550	12530	3
333	20230607	151500	317821090	12520	12520	12520	12520	0
334	20230607	151400	317821090	12520	12520	12520	12520	0
335	20230607	151300	317821090	12520	12520	12520	12520	125
336	20230607	151200	316256090	12520	12480	12520	12480	51
337	20230607	151100	315619570	12500	12500	12500	12500	0
338	20230607	151000	315619570	12500	12500	12500	12500	0
339	20230607	150900	315619570	12500	12500	12500	12500	0
340	20230607	150800	315619570	12500	12500	12500	12500	36
341	20230607	150700	315169570	12500	12500	12500	12500	14
342	20230607	150600	314994570	12520	12520	12520	12520	0
343	20230607	150500	314994570	12520	12520	12520	12520	0
344	20230607	150400	314994570	12520	12520	12520	12520	0
345	20230607	150300	314994570	12520	12520	12520	12520	0
346	20230607	150200	314994570	12520	12520	12520	12520	0
347	20230607	150100	314994570	12520	12520	12520	12520	0
348	20230607	150000	314994570	12520	12520	12520	12520	0
349	20230607	145900	314994570	12520	12520	12520	12520	0
350	20230607	145800	314994570	12520	12520	12520	12520	0
351	20230607	145700	314994570	12520	12520	12520	12520	0
352	20230607	145600	314994570	12520	12490	12520	12490	70
353	20230607	145500	314120000	12470	12470	12470	12470	0
354	20230607	145400	314120000	12470	12470	12470	12470	0
355	20230607	145300	314120000	12470	12470	12470	12470	0
356	20230607	145200	314120000	12470	12470	12470	12470	0
357	20230607	145100	314120000	12470	12470	12470	12470	0
358	20230607	145000	314120000	12470	12450	12470	12450	335
359	20230607	144900	309943730	12450	12450	12450	12450	41
360	20230607	144800	309433280	12480	12480	12480	12480	0
361	20230607	144700	309433280	12480	12480	12480	12480	0
362	20230607	144600	309433280	12480	12480	12480	12480	39
363	20230607	144500	308946560	12480	12480	12480	12480	561
364	20230607	144400	301945280	12520	12520	12520	12520	0
365	20230607	144300	301945280	12520	12520	12520	12520	0
366	20230607	144200	301945280	12520	12520	12520	12520	1
367	20230607	144100	301932760	12470	12460	12470	12460	500
368	20230607	144000	295697870	12460	12460	12460	12460	1
369	20230607	143900	295685410	12420	12450	12450	12420	18
370	20230607	143800	295461550	12460	12460	12460	12460	0
371	20230607	143700	295461550	12460	12460	12460	12460	0
372	20230607	143600	295461550	12460	12460	12460	12460	5
373	20230607	143500	295399250	12510	12510	12510	12510	0
374	20230607	143400	295399250	12510	12510	12510	12510	0
375	20230607	143300	295399250	12510	12510	12510	12510	0
376	20230607	143200	295399250	12510	12510	12510	12510	0
377	20230607	143100	295399250	12510	12510	12510	12510	0
378	20230607	143000	295399250	12510	12510	12510	12510	0
379	20230607	142900	295399250	12510	12510	12510	12510	0
380	20230607	142800	295399250	12510	12510	12510	12510	0
381	20230607	142700	295399250	12510	12430	12510	12430	6
382	20230607	142600	295324400	12400	12430	12430	12400	1035
383	20230607	142500	282474660	12410	12470	12470	12410	836
384	20230607	142400	272086960	12480	12480	12480	12480	55
385	20230607	142300	271400560	12480	12510	12510	12480	44
386	20230607	142200	270851140	12490	12490	12490	12490	0
387	20230607	142100	270851140	12490	12500	12510	12490	787
388	20230607	142000	261016300	12510	12510	12510	12510	21
389	20230607	141900	260753590	12520	12590	12590	12520	922
390	20230607	141800	249193390	12560	12590	12590	12560	153
391	20230607	141700	247271620	12560	12550	12560	12550	770
392	20230607	141600	237600430	12560	12570	12570	12550	875
393	20230607	141500	226608540	12600	12620	12620	12600	105
394	20230607	141400	225283540	12560	12620	12650	12560	273
395	20230607	141300	221838290	12650	12540	12650	12540	115
396	20230607	141200	220394970	12550	12550	12650	12550	1059
397	20230607	141100	207103280	12640	12650	12670	12550	642
398	20230607	141000	199042890	12550	12650	12650	12520	369
399	20230607	140900	194408110	12690	12660	12740	12630	183
400	20230607	140800	192089490	12740	12800	12850	12650	2866
401	20230607	140700	155428510	12790	12680	12800	12570	4049
402	20230607	140600	103996780	12670	12470	12670	12470	2704
403	20230607	140500	69865760	12430	12430	12430	12430	0
404	20230607	140400	69865760	12430	12430	12430	12430	0
405	20230607	140300	69865760	12430	12430	12430	12430	0
406	20230607	140200	69865760	12430	12430	12430	12430	0
407	20230607	140100	69865760	12430	12430	12430	12430	0
408	20230607	140000	69865760	12430	12430	12430	12430	0
409	20230607	135900	69865760	12430	12430	12430	12430	0
410	20230607	135800	69865760	12430	12430	12430	12430	100
411	20230607	135700	68622760	12430	12430	12430	12430	0
412	20230607	135600	68622760	12430	12430	12430	12430	0
413	20230607	135500	68622760	12430	12430	12430	12430	0
414	20230607	135400	68622760	12430	12430	12430	12430	0
415	20230607	135300	68622760	12430	12430	12430	12430	0
416	20230607	135200	68622760	12430	12430	12430	12430	0
417	20230607	135100	68622760	12430	12430	12430	12430	0
418	20230607	135000	68622760	12430	12430	12430	12430	0
419	20230607	134900	68622760	12430	12430	12430	12430	0
420	20230607	134800	68622760	12430	12430	12430	12430	0
421	20230607	134700	68622760	12430	12430	12430	12430	0
422	20230607	134600	68622760	12430	12430	12430	12430	0
423	20230607	134500	68622760	12430	12430	12430	12430	0
424	20230607	134400	68622760	12430	12430	12430	12430	0
425	20230607	134300	68622760	12430	12430	12430	12430	0
426	20230607	134200	68622760	12430	12430	12430	12430	0
427	20230607	134100	68622760	12430	12430	12430	12430	0
428	20230607	134000	68622760	12430	12430	12430	12430	0
429	20230607	133900	68622760	12430	12430	12430	12430	0
430	20230607	133800	68622760	12430	12430	12430	12430	0
431	20230607	133700	68622760	12430	12430	12430	12430	0
432	20230607	133600	68622760	12430	12430	12430	12430	0
433	20230607	133500	68622760	12430	12430	12430	12430	0
434	20230607	133400	68622760	12430	12430	12430	12430	0
435	20230607	133300	68622760	12430	12430	12430	12430	0
436	20230607	133200	68622760	12430	12430	12430	12430	0
437	20230607	133100	68622760	12430	12430	12430	12430	0
438	20230607	133000	68622760	12430	12430	12430	12430	0
439	20230607	132900	68622760	12430	12430	12430	12430	0
440	20230607	132800	68622760	12430	12430	12430	12430	2
441	20230607	132700	68597900	12430	12430	12430	12430	0
442	20230607	132600	68597900	12430	12430	12430	12430	0
443	20230607	132500	68597900	12430	12430	12430	12430	0
444	20230607	132400	68597900	12430	12430	12430	12430	15
445	20230607	132300	68411450	12420	12420	12420	12420	0
446	20230607	132200	68411450	12420	12420	12420	12420	0
447	20230607	132100	68411450	12420	12420	12420	12420	0
448	20230607	132000	68411450	12420	12420	12420	12420	0
449	20230607	131900	68411450	12420	12420	12420	12420	0
450	20230607	131800	68411450	12420	12420	12420	12420	0
451	20230607	131700	68411450	12420	12420	12420	12420	0
452	20230607	131600	68411450	12420	12420	12420	12420	0
453	20230607	131500	68411450	12420	12420	12420	12420	0
454	20230607	131400	68411450	12420	12420	12420	12420	0
455	20230607	131300	68411450	12420	12430	12430	12420	20
456	20230607	131200	68162930	12480	12480	12480	12480	0
457	20230607	131100	68162930	12480	12480	12480	12480	0
458	20230607	131000	68162930	12480	12480	12480	12480	0
459	20230607	130900	68162930	12480	12480	12480	12480	0
460	20230607	130800	68162930	12480	12480	12480	12480	0
461	20230607	130700	68162930	12480	12480	12480	12480	0
462	20230607	130600	68162930	12480	12480	12480	12480	0
463	20230607	130500	68162930	12480	12480	12480	12480	0
464	20230607	130400	68162930	12480	12480	12480	12480	0
465	20230607	130300	68162930	12480	12480	12480	12480	0
466	20230607	130200	68162930	12480	12480	12480	12480	0
467	20230607	130100	68162930	12480	12480	12480	12480	0
468	20230607	130000	68162930	12480	12480	12480	12480	0
469	20230607	125900	68162930	12480	12480	12480	12480	0
470	20230607	125800	68162930	12480	12480	12480	12480	0
471	20230607	125700	68162930	12480	12480	12480	12480	0
472	20230607	125600	68162930	12480	12480	12480	12480	0
473	20230607	125500	68162930	12480	12480	12480	12480	0
474	20230607	125400	68162930	12480	12480	12480	12480	0
475	20230607	125300	68162930	12480	12480	12480	12480	0
476	20230607	125200	68162930	12480	12480	12480	12480	0
477	20230607	125100	68162930	12480	12480	12480	12480	0
478	20230607	125000	68162930	12480	12480	12480	12480	0
479	20230607	124900	68162930	12480	12480	12480	12480	0
480	20230607	124800	68162930	12480	12480	12480	12480	0
481	20230607	124700	68162930	12480	12480	12480	12480	0
482	20230607	124600	68162930	12480	12480	12480	12480	0
483	20230607	124500	68162930	12480	12480	12480	12480	0
484	20230607	124400	68162930	12480	12480	12480	12480	0
485	20230607	124300	68162930	12480	12480	12480	12480	0
486	20230607	124200	68162930	12480	12480	12480	12480	1
487	20230607	124100	68150450	12410	12480	12480	12410	30
488	20230607	124000	67777330	12470	12470	12470	12470	0
489	20230607	123900	67777330	12470	12470	12470	12470	0
490	20230607	123800	67777330	12470	12470	12470	12470	0
491	20230607	123700	67777330	12470	12470	12470	12470	0
492	20230607	123600	67777330	12470	12440	12470	12440	50
493	20230607	123500	67154230	12450	12450	12450	12450	0
494	20230607	123400	67154230	12450	12450	12450	12450	0
495	20230607	123300	67154230	12450	12450	12450	12450	0
496	20230607	123200	67154230	12450	12450	12450	12450	0
497	20230607	123100	67154230	12450	12450	12450	12450	0
498	20230607	123000	67154230	12450	12450	12450	12450	0
499	20230607	122900	67154230	12450	12450	12450	12450	0
500	20230607	122800	67154230	12450	12450	12450	12450	0
501	20230607	122700	67154230	12450	12450	12450	12450	0
502	20230607	122600	67154230	12450	12450	12450	12450	0
503	20230607	122500	67154230	12450	12450	12450	12450	0
504	20230607	122400	67154230	12450	12450	12450	12450	0
505	20230607	122300	67154230	12450	12450	12450	12450	0
506	20230607	122200	67154230	12450	12450	12450	12450	0
507	20230607	122100	67154230	12450	12450	12450	12450	0
508	20230607	122000	67154230	12450	12450	12450	12450	0
509	20230607	121900	67154230	12450	12450	12450	12450	0
510	20230607	121800	67154230	12450	12450	12450	12450	0
511	20230607	121700	67154230	12450	12450	12450	12450	0
512	20230607	121600	67154230	12450	12450	12450	12450	0
513	20230607	121500	67154230	12450	12450	12450	12450	0
514	20230607	121400	67154230	12450	12450	12450	12450	0
515	20230607	121300	67154230	12450	12450	12450	12450	0
516	20230607	121200	67154230	12450	12460	12460	12450	12
517	20230607	121100	67004780	12470	12470	12470	12470	0
518	20230607	121000	67004780	12470	12470	12470	12470	0
519	20230607	120900	67004780	12470	12470	12470	12470	0
520	20230607	120800	67004780	12470	12470	12470	12470	311
521	20230607	120700	63126610	12470	12470	12470	12470	0
522	20230607	120600	63126610	12470	12470	12470	12470	110
523	20230607	120500	61754910	12480	12480	12480	12480	0
524	20230607	120400	61754910	12480	12480	12480	12480	0
525	20230607	120300	61754910	12480	12480	12480	12480	0
526	20230607	120200	61754910	12480	12480	12480	12480	0
527	20230607	120100	61754910	12480	12480	12480	12480	0
528	20230607	120000	61754910	12480	12480	12480	12480	0
529	20230607	115900	61754910	12480	12480	12480	12480	0
530	20230607	115800	61754910	12480	12480	12480	12480	0
531	20230607	115700	61754910	12480	12480	12480	12480	0
532	20230607	115600	61754910	12480	12480	12480	12480	0
533	20230607	115500	61754910	12480	12480	12480	12480	0
534	20230607	115400	61754910	12480	12480	12480	12480	0
535	20230607	115300	61754910	12480	12480	12480	12480	0
536	20230607	115200	61754910	12480	12480	12480	12480	0
537	20230607	115100	61754910	12480	12480	12480	12480	0
538	20230607	115000	61754910	12480	12480	12480	12480	0
539	20230607	114900	61754910	12480	12480	12480	12480	0
540	20230607	114800	61754910	12480	12480	12480	12480	0
541	20230607	114700	61754910	12480	12480	12480	12480	0
542	20230607	114600	61754910	12480	12480	12480	12480	0
543	20230607	114500	61754910	12480	12480	12480	12480	0
544	20230607	114400	61754910	12480	12480	12480	12480	0
545	20230607	114300	61754910	12480	12480	12480	12480	0
546	20230607	114200	61754910	12480	12480	12480	12480	0
547	20230607	114100	61754910	12480	12480	12480	12480	0
548	20230607	114000	61754910	12480	12480	12480	12480	0
549	20230607	113900	61754910	12480	12480	12480	12480	0
550	20230607	113800	61754910	12480	12480	12480	12480	0
551	20230607	113700	61754910	12480	12480	12480	12480	0
552	20230607	113600	61754910	12480	12480	12480	12480	0
553	20230607	113500	61754910	12480	12480	12480	12480	0
554	20230607	113400	61754910	12480	12480	12480	12480	0
555	20230607	113300	61754910	12480	12480	12480	12480	0
556	20230607	113200	61754910	12480	12480	12480	12480	0
557	20230607	113100	61754910	12480	12480	12480	12480	0
558	20230607	113000	61754910	12480	12480	12480	12480	0
559	20230607	112900	61754910	12480	12480	12480	12480	0
560	20230607	112800	61754910	12480	12480	12480	12480	0
561	20230607	112700	61754910	12480	12480	12480	12480	0
562	20230607	112600	61754910	12480	12480	12480	12480	0
563	20230607	112500	61754910	12480	12480	12480	12480	0
564	20230607	112400	61754910	12480	12480	12480	12480	5
565	20230607	112300	61692510	12480	12480	12480	12480	0
566	20230607	112200	61692510	12480	12480	12480	12480	0
567	20230607	112100	61692510	12480	12480	12480	12480	5
568	20230607	112000	61630110	12470	12470	12470	12470	10
569	20230607	111900	61505410	12460	12460	12460	12460	0
570	20230607	111800	61505410	12460	12460	12460	12460	0
571	20230607	111700	61505410	12460	12460	12460	12460	0
572	20230607	111600	61505410	12460	12460	12460	12460	0
573	20230607	111500	61505410	12460	12460	12460	12460	0
574	20230607	111400	61505410	12460	12460	12460	12460	12
575	20230607	111300	61355890	12460	12460	12460	12460	0
576	20230607	111200	61355890	12460	12460	12460	12460	0
577	20230607	111100	61355890	12460	12460	12460	12460	0
578	20230607	111000	61355890	12460	12460	12460	12460	0
579	20230607	110900	61355890	12460	12460	12460	12460	0
580	20230607	110800	61355890	12460	12460	12460	12460	0
581	20230607	110700	61355890	12460	12460	12460	12460	0
582	20230607	110600	61355890	12460	12460	12460	12460	0
583	20230607	110500	61355890	12460	12460	12460	12460	0
584	20230607	110400	61355890	12460	12460	12460	12460	0
585	20230607	110300	61355890	12460	12460	12460	12460	0
586	20230607	110200	61355890	12460	12460	12460	12460	0
587	20230607	110100	61355890	12460	12460	12460	12460	0
588	20230607	110000	61355890	12460	12460	12460	12460	0
589	20230607	105900	61355890	12460	12460	12460	12460	0
590	20230607	105800	61355890	12460	12460	12460	12460	0
591	20230607	105700	61355890	12460	12460	12460	12460	0
592	20230607	105600	61355890	12460	12460	12460	12460	0
593	20230607	105500	61355890	12460	12460	12460	12460	0
594	20230607	105400	61355890	12460	12460	12460	12460	0
595	20230607	105300	61355890	12460	12460	12460	12460	0
596	20230607	105200	61355890	12460	12460	12460	12460	0
597	20230607	105100	61355890	12460	12460	12460	12460	0
598	20230607	105000	61355890	12460	12460	12460	12460	0
599	20230607	104900	61355890	12460	12460	12460	12460	0
600	20230607	104800	61355890	12460	12460	12460	12460	6
601	20230607	104700	61281130	12460	12460	12460	12460	0
602	20230607	104600	61281130	12460	12460	12460	12460	0
603	20230607	104500	61281130	12460	12460	12460	12460	0
604	20230607	104400	61281130	12460	12460	12460	12460	507
605	20230607	104300	54963910	12400	12400	12400	12400	0
606	20230607	104200	54963910	12400	12400	12400	12400	0
607	20230607	104100	54963910	12400	12400	12400	12400	0
608	20230607	104000	54963910	12400	12400	12400	12400	0
609	20230607	103900	54963910	12400	12460	12460	12400	1250
610	20230607	103800	39438200	12480	12480	12480	12480	0
611	20230607	103700	39438200	12480	12480	12480	12480	0
612	20230607	103600	39438200	12480	12480	12480	12480	0
613	20230607	103500	39438200	12480	12480	12480	12480	0
614	20230607	103400	39438200	12480	12480	12480	12480	0
615	20230607	103300	39438200	12480	12480	12480	12480	0
616	20230607	103200	39438200	12480	12480	12480	12480	0
617	20230607	103100	39438200	12480	12480	12480	12480	0
618	20230607	103000	39438200	12480	12480	12480	12480	0
619	20230607	102900	39438200	12480	12480	12480	12480	0
620	20230607	102800	39438200	12480	12480	12480	12480	0
621	20230607	102700	39438200	12480	12480	12480	12480	0
622	20230607	102600	39438200	12480	12480	12480	12480	0
623	20230607	102500	39438200	12480	12480	12480	12480	0
624	20230607	102400	39438200	12480	12480	12480	12480	0
625	20230607	102300	39438200	12480	12480	12480	12480	0
626	20230607	102200	39438200	12480	12480	12480	12480	0
627	20230607	102100	39438200	12480	12480	12480	12480	0
628	20230607	102000	39438200	12480	12480	12480	12480	0
629	20230607	101900	39438200	12480	12480	12480	12480	0
630	20230607	101800	39438200	12480	12480	12480	12480	0
631	20230607	101700	39438200	12480	12480	12480	12480	0
632	20230607	101600	39438200	12480	12480	12480	12480	0
633	20230607	101500	39438200	12480	12480	12480	12480	100
634	20230607	101400	38190200	12480	12480	12480	12480	2
635	20230607	101300	38165240	12480	12480	12480	12480	1
636	20230607	101200	38152760	12480	12480	12480	12480	0
637	20230607	101100	38152760	12480	12480	12480	12480	0
638	20230607	101000	38152760	12480	12480	12480	12480	0
639	20230607	100900	38152760	12480	12480	12480	12480	0
640	20230607	100800	38152760	12480	12480	12480	12480	0
641	20230607	100700	38152760	12480	12480	12480	12480	4
642	20230607	100600	38102840	12470	12470	12470	12470	10
643	20230607	100500	37978140	12460	12460	12460	12460	10
644	20230607	100400	37853540	12510	12510	12510	12510	0
645	20230607	100300	37853540	12510	12510	12510	12510	0
646	20230607	100200	37853540	12510	12510	12510	12510	0
647	20230607	100100	37853540	12510	12510	12510	12510	0
648	20230607	100000	37853540	12510	12510	12510	12510	0
649	20230607	095900	37853540	12510	12510	12510	12510	0
650	20230607	095800	37853540	12510	12510	12510	12510	1
651	20230607	095700	37841030	12550	12440	12550	12430	250
652	20230607	095600	34724780	12450	12450	12450	12450	0
653	20230607	095500	34724780	12450	12450	12450	12450	0
654	20230607	095400	34724780	12450	12460	12460	12450	323
655	20230607	095300	30703110	12490	12490	12490	12490	0
656	20230607	095200	30703110	12490	12490	12490	12490	0
657	20230607	095100	30703110	12490	12490	12490	12490	0
658	20230607	095000	30703110	12490	12490	12490	12490	0
659	20230607	094900	30703110	12490	12490	12490	12490	0
660	20230607	094800	30703110	12490	12490	12490	12490	0
661	20230607	094700	30703110	12490	12490	12490	12490	0
662	20230607	094600	30703110	12490	12490	12490	12490	0
663	20230607	094500	30703110	12490	12490	12490	12490	0
664	20230607	094400	30703110	12490	12490	12490	12490	0
665	20230607	094300	30703110	12490	12490	12490	12490	10
666	20230607	094200	30578210	12490	12490	12490	12490	0
667	20230607	094100	30578210	12490	12480	12490	12480	10
668	20230607	094000	30453400	12430	12430	12430	12430	0
669	20230607	093900	30453400	12430	12470	12470	12430	120
670	20230607	093800	28961690	12470	12470	12470	12470	0
671	20230607	093700	28961690	12470	12470	12470	12470	0
672	20230607	093600	28961690	12470	12470	12470	12470	0
673	20230607	093500	28961690	12470	12470	12470	12470	0
674	20230607	093400	28961690	12470	12460	12470	12460	12
675	20230607	093300	28812060	12450	12450	12450	12450	0
676	20230607	093200	28812060	12450	12450	12450	12450	0
677	20230607	093100	28812060	12450	12450	12450	12450	0
678	20230607	093000	28812060	12450	12450	12450	12450	0
679	20230607	092900	28812060	12450	12430	12450	12430	17
680	20230607	092800	28600720	12400	12400	12400	12400	0
681	20230607	092700	28600720	12400	12400	12400	12400	0
682	20230607	092600	28600720	12400	12400	12400	12400	1
683	20230607	092500	28588320	12400	12400	12400	12400	3
684	20230607	092400	28551120	12400	12400	12400	12400	1
685	20230607	092300	28538720	12430	12430	12430	12430	0
686	20230607	092200	28538720	12430	12420	12430	12420	500
687	20230607	092100	22323760	12400	12420	12420	12400	100
688	20230607	092000	21083480	12420	12420	12420	12420	1
689	20230607	091900	21071060	12420	12420	12420	12420	15
690	20230607	091800	20884760	12400	12430	12430	12400	423
691	20230607	091700	15632670	12430	12430	12430	12430	0
692	20230607	091600	15632670	12430	12430	12430	12430	0
693	20230607	091500	15632670	12430	12430	12430	12430	0
694	20230607	091400	15632670	12430	12430	12430	12430	0
695	20230607	091300	15632670	12430	12430	12430	12430	0
696	20230607	091200	15632670	12430	12430	12430	12430	0
697	20230607	091100	15632670	12430	12430	12430	12430	20
698	20230607	091000	15384070	12430	12430	12430	12430	1
699	20230607	090900	15371640	12430	12430	12430	12430	0
700	20230607	090800	15371640	12430	12430	12430	12430	0
701	20230607	090700	15371640	12430	12430	12430	12430	10
702	20230607	090600	15247340	12450	12490	12490	12450	550
703	20230607	090500	8397960	12490	12470	12490	12470	23
704	20230607	090400	8110950	12430	12430	12430	12430	70
705	20230607	090300	7240850	12430	12460	12460	12430	144
706	20230607	090200	5449150	12510	12510	12510	12510	0
707	20230607	090100	5449150	12510	12520	12520	12480	411
708	20230607	090000	312800	12520	12510	12520	12510	25