KissMeData/300720/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185300	517953410	12710	12710	12710	12710	1044
3	20230619	185200	517953410	12710	12710	12710	12710	0
4	20230619	185100	517953410	12710	12710	12710	12710	0
5	20230619	185000	517953410	12710	12710	12710	12710	0
6	20230619	184900	517953410	12710	12710	12710	12710	0
7	20230619	184800	517953410	12710	12710	12710	12710	0
8	20230619	184700	517953410	12710	12710	12710	12710	0
9	20230619	184600	517953410	12710	12710	12710	12710	0
10	20230619	184500	517953410	12710	12710	12710	12710	0
11	20230619	184400	517953410	12710	12710	12710	12710	0
12	20230619	184300	517953410	12710	12710	12710	12710	0
13	20230619	184200	517953410	12710	12710	12710	12710	0
14	20230619	184100	517953410	12710	12710	12710	12710	0
15	20230619	184000	517953410	12710	12710	12710	12710	0
16	20230619	183900	517953410	12710	12710	12710	12710	0
17	20230619	183800	517953410	12710	12710	12710	12710	0
18	20230619	183700	517953410	12710	12710	12710	12710	0
19	20230619	183600	517953410	12710	12710	12710	12710	0
20	20230619	183500	517953410	12710	12710	12710	12710	0
21	20230619	183400	517953410	12710	12710	12710	12710	0
22	20230619	183300	517953410	12710	12710	12710	12710	0
23	20230619	183200	517953410	12710	12710	12710	12710	0
24	20230619	183100	517953410	12710	12710	12710	12710	0
25	20230619	183000	517953410	12710	12710	12710	12710	0
26	20230619	182900	517953410	12710	12710	12710	12710	0
27	20230619	182800	517953410	12710	12710	12710	12710	0
28	20230619	182700	517953410	12710	12710	12710	12710	0
29	20230619	182600	517953410	12710	12710	12710	12710	0
30	20230619	182500	517953410	12710	12710	12710	12710	0
31	20230619	182400	517953410	12710	12710	12710	12710	0
32	20230619	182300	517953410	12710	12710	12710	12710	1044
33	20230619	182200	517953410	12710	12710	12710	12710	0
34	20230619	182100	517953410	12710	12710	12710	12710	0
35	20230619	182000	517953410	12710	12710	12710	12710	0
36	20230619	181900	517953410	12710	12710	12710	12710	0
37	20230619	181800	517953410	12710	12710	12710	12710	0
38	20230619	181700	517953410	12710	12710	12710	12710	0
39	20230619	181600	517953410	12710	12710	12710	12710	0
40	20230619	181500	517953410	12710	12710	12710	12710	0
41	20230619	181400	517953410	12710	12710	12710	12710	0
42	20230619	181300	517953410	12710	12710	12710	12710	0
43	20230619	181200	517953410	12710	12710	12710	12710	0
44	20230619	181100	517953410	12710	12710	12710	12710	0
45	20230619	181000	517953410	12710	12710	12710	12710	0
46	20230619	180900	517953410	12710	12710	12710	12710	0
47	20230619	180800	517953410	12710	12710	12710	12710	0
48	20230619	180700	517953410	12710	12710	12710	12710	0
49	20230619	180600	517953410	12710	12710	12710	12710	0
50	20230619	180500	517953410	12710	12710	12710	12710	0
51	20230619	180400	517953410	12710	12710	12710	12710	0
52	20230619	180300	517953410	12710	12710	12710	12710	0
53	20230619	180200	517953410	12710	12710	12710	12710	0
54	20230619	180100	517953410	12710	12710	12710	12710	0
55	20230619	180000	517953410	12710	12710	12710	12710	0
56	20230619	175900	517953410	12710	12710	12710	12710	0
57	20230619	175800	517953410	12710	12710	12710	12710	0
58	20230619	175700	517953410	12710	12710	12710	12710	0
59	20230619	175600	517953410	12710	12710	12710	12710	0
60	20230619	175500	517953410	12710	12710	12710	12710	0
61	20230619	175400	517953410	12710	12710	12710	12710	0
62	20230619	175300	517953410	12710	12710	12710	12710	1044
63	20230619	175200	517953410	12710	12710	12710	12710	0
64	20230619	175100	517953410	12710	12710	12710	12710	0
65	20230619	175000	517953410	12710	12710	12710	12710	0
66	20230619	174900	517953410	12710	12710	12710	12710	0
67	20230619	174800	517953410	12710	12710	12710	12710	0
68	20230619	174700	517953410	12710	12710	12710	12710	0
69	20230619	174600	517953410	12710	12710	12710	12710	0
70	20230619	174500	517953410	12710	12710	12710	12710	0
71	20230619	174400	517953410	12710	12710	12710	12710	0
72	20230619	174300	517953410	12710	12710	12710	12710	0
73	20230619	174200	517953410	12710	12710	12710	12710	0
74	20230619	174100	517953410	12710	12710	12710	12710	0
75	20230619	174000	517953410	12710	12710	12710	12710	0
76	20230619	173900	517953410	12710	12710	12710	12710	0
77	20230619	173800	517953410	12710	12710	12710	12710	0
78	20230619	173700	517953410	12710	12710	12710	12710	0
79	20230619	173600	517953410	12710	12710	12710	12710	0
80	20230619	173500	517953410	12710	12710	12710	12710	0
81	20230619	173400	517953410	12710	12710	12710	12710	0
82	20230619	173300	517953410	12710	12710	12710	12710	0
83	20230619	173200	517953410	12710	12710	12710	12710	0
84	20230619	173100	517953410	12710	12710	12710	12710	0
85	20230619	173000	517953410	12710	12710	12710	12710	0
86	20230619	172900	517953410	12710	12710	12710	12710	0
87	20230619	172800	517953410	12710	12710	12710	12710	0
88	20230619	172700	517953410	12710	12710	12710	12710	0
89	20230619	172600	517953410	12710	12710	12710	12710	0
90	20230619	172500	517953410	12710	12710	12710	12710	0
91	20230619	172400	517953410	12710	12710	12710	12710	0
92	20230619	172300	517953410	12710	12710	12710	12710	1044
93	20230619	172200	517953410	12710	12710	12710	12710	0
94	20230619	172100	517953410	12710	12710	12710	12710	0
95	20230619	172000	517953410	12710	12710	12710	12710	0
96	20230619	171900	517953410	12710	12710	12710	12710	0
97	20230619	171800	517953410	12710	12710	12710	12710	0
98	20230619	171700	517953410	12710	12710	12710	12710	0
99	20230619	171600	517953410	12710	12710	12710	12710	0
100	20230619	171500	517953410	12710	12710	12710	12710	0
101	20230619	171400	517953410	12710	12710	12710	12710	0
102	20230619	171300	517953410	12710	12710	12710	12710	0
103	20230619	171200	517953410	12710	12710	12710	12710	0
104	20230619	171100	517953410	12710	12710	12710	12710	0
105	20230619	171000	517953410	12710	12710	12710	12710	0
106	20230619	170900	517953410	12710	12710	12710	12710	0
107	20230619	170800	517953410	12710	12710	12710	12710	0
108	20230619	170700	517953410	12710	12710	12710	12710	0
109	20230619	170600	517953410	12710	12710	12710	12710	0
110	20230619	170500	517953410	12710	12710	12710	12710	0
111	20230619	170400	517953410	12710	12710	12710	12710	0
112	20230619	170300	517953410	12710	12710	12710	12710	0
113	20230619	170200	517953410	12710	12710	12710	12710	0
114	20230619	170100	517953410	12710	12710	12710	12710	0
115	20230619	170000	517953410	12710	12710	12710	12710	0
116	20230619	165900	517953410	12710	12710	12710	12710	0
117	20230619	165800	517953410	12710	12710	12710	12710	0
118	20230619	165700	517953410	12710	12710	12710	12710	0
119	20230619	165600	517953410	12710	12710	12710	12710	0
120	20230619	165500	517953410	12710	12710	12710	12710	0
121	20230619	165400	517953410	12710	12710	12710	12710	0
122	20230619	165300	517953410	12710	12710	12710	12710	1044
123	20230619	165200	517953410	12710	12710	12710	12710	0
124	20230619	165100	517953410	12710	12710	12710	12710	0
125	20230619	165000	517953410	12710	12710	12710	12710	0
126	20230619	164900	517953410	12710	12710	12710	12710	0
127	20230619	164800	517953410	12710	12710	12710	12710	0
128	20230619	164700	517953410	12710	12710	12710	12710	0
129	20230619	164600	517953410	12710	12710	12710	12710	0
130	20230619	164500	517953410	12710	12710	12710	12710	0
131	20230619	164400	517953410	12710	12710	12710	12710	0
132	20230619	164300	517953410	12710	12710	12710	12710	0
133	20230619	164200	517953410	12710	12710	12710	12710	0
134	20230619	164100	517953410	12710	12710	12710	12710	0
135	20230619	164000	517953410	12710	12710	12710	12710	0
136	20230619	163900	517953410	12710	12710	12710	12710	0
137	20230619	163800	517953410	12710	12710	12710	12710	0
138	20230619	163700	517953410	12710	12710	12710	12710	0
139	20230619	163600	517953410	12710	12710	12710	12710	0
140	20230619	163500	517953410	12710	12710	12710	12710	0
141	20230619	163400	517953410	12710	12710	12710	12710	0
142	20230619	163300	517953410	12710	12710	12710	12710	0
143	20230619	163200	517953410	12710	12710	12710	12710	0
144	20230619	163100	517953410	12710	12710	12710	12710	0
145	20230619	163000	517953410	12710	12710	12710	12710	0
146	20230619	162900	517953410	12710	12710	12710	12710	0
147	20230619	162800	517953410	12710	12710	12710	12710	0
148	20230619	162700	517953410	12710	12710	12710	12710	0
149	20230619	162600	517953410	12710	12710	12710	12710	0
150	20230619	162500	517953410	12710	12710	12710	12710	0
151	20230619	162400	517953410	12710	12710	12710	12710	0
152	20230619	162300	517953410	12710	12710	12710	12710	1044
153	20230619	162200	517953410	12710	12710	12710	12710	0
154	20230619	162100	517953410	12710	12710	12710	12710	0
155	20230619	162000	517953410	12710	12710	12710	12710	0
156	20230619	161900	517953410	12710	12710	12710	12710	0
157	20230619	161800	517953410	12710	12710	12710	12710	0
158	20230619	161700	517953410	12710	12710	12710	12710	0
159	20230619	161600	517953410	12710	12710	12710	12710	0
160	20230619	161500	517953410	12710	12710	12710	12710	0
161	20230619	161400	517953410	12710	12710	12710	12710	0
162	20230619	161300	517953410	12710	12710	12710	12710	0
163	20230619	161200	517953410	12710	12710	12710	12710	0
164	20230619	161100	517953410	12710	12710	12710	12710	0
165	20230619	161000	517953410	12710	12710	12710	12710	0
166	20230619	160900	517953410	12710	12710	12710	12710	0
167	20230619	160800	517953410	12710	12710	12710	12710	0
168	20230619	160700	517953410	12710	12710	12710	12710	0
169	20230619	160600	517953410	12710	12710	12710	12710	0
170	20230619	160500	517953410	12710	12710	12710	12710	0
171	20230619	160400	517953410	12710	12710	12710	12710	0
172	20230619	160300	517953410	12710	12710	12710	12710	0
173	20230619	160200	517953410	12710	12710	12710	12710	0
174	20230619	160100	517953410	12710	12710	12710	12710	0
175	20230619	160000	517953410	12710	12710	12710	12710	0
176	20230619	155900	517953410	12710	12710	12710	12710	0
177	20230619	155800	517953410	12710	12710	12710	12710	0
178	20230619	155700	517953410	12710	12710	12710	12710	0
179	20230619	155600	517953410	12710	12710	12710	12710	0
180	20230619	155500	517953410	12710	12710	12710	12710	0
181	20230619	155400	517953410	12710	12710	12710	12710	0
182	20230619	155300	517953410	12710	12710	12710	12710	1044
183	20230619	155200	517953410	12710	12710	12710	12710	0
184	20230619	155100	517953410	12710	12710	12710	12710	0
185	20230619	155000	517953410	12710	12710	12710	12710	0
186	20230619	154900	517953410	12710	12710	12710	12710	0
187	20230619	154800	517953410	12710	12710	12710	12710	0
188	20230619	154700	517953410	12710	12710	12710	12710	0
189	20230619	154600	517953410	12710	12710	12710	12710	0
190	20230619	154500	517953410	12710	12710	12710	12710	0
191	20230619	154400	517953410	12710	12710	12710	12710	0
192	20230619	154300	517953410	12710	12710	12710	12710	0
193	20230619	154200	517953410	12710	12710	12710	12710	0
194	20230619	154100	517953410	12710	12710	12710	12710	0
195	20230619	154000	517953410	12710	12710	12710	12710	0
196	20230619	153900	517953410	12710	12710	12710	12710	0
197	20230619	153800	517953410	12710	12710	12710	12710	0
198	20230619	153700	517953410	12710	12710	12710	12710	0
199	20230619	153600	517953410	12710	12710	12710	12710	0
200	20230619	153500	517953410	12710	12710	12710	12710	0
201	20230619	153400	517953410	12710	12710	12710	12710	0
202	20230619	153300	517953410	12710	12710	12710	12710	0
203	20230619	153200	517953410	12710	12710	12710	12710	0
204	20230619	153100	517953410	12710	12710	12710	12710	0
205	20230619	153000	517953410	12710	12710	12710	12710	1044
206	20230619	152900	504684170	12720	12720	12720	12720	0
207	20230619	152800	504684170	12720	12720	12720	12720	0
208	20230619	152700	504684170	12720	12720	12720	12720	0
209	20230619	152600	504684170	12720	12720	12720	12720	0
210	20230619	152500	504684170	12720	12720	12720	12720	0
211	20230619	152400	504684170	12720	12720	12720	12720	0
212	20230619	152300	504684170	12720	12720	12720	12720	0
213	20230619	152200	504684170	12720	12720	12720	12720	0
214	20230619	152100	504684170	12720	12720	12720	12720	0
215	20230619	152000	504684170	12720	12720	12720	12720	0
216	20230619	151900	504684170	12720	12720	12720	12720	7
217	20230619	151800	504595130	12720	12710	12720	12700	639
218	20230619	151700	496473180	12700	12690	12740	12690	819
219	20230619	151600	486064670	12690	12700	12700	12690	181
220	20230619	151500	483767720	12690	12690	12700	12690	9
221	20230619	151400	483653440	12690	12700	12700	12690	7
222	20230619	151300	483564550	12690	12690	12690	12680	420
223	20230619	151200	478234900	12680	12680	12680	12680	2
224	20230619	151100	478209540	12680	12680	12690	12680	5
225	20230619	151000	478146130	12680	12680	12680	12680	3
226	20230619	150900	478108090	12680	12680	12680	12680	2
227	20230619	150800	478082730	12690	12690	12690	12690	1
228	20230619	150700	478070040	12680	12680	12680	12680	8
229	20230619	150600	477968600	12680	12680	12680	12680	1
230	20230619	150500	477955920	12680	12680	12680	12680	42
231	20230619	150400	477423360	12680	12680	12690	12680	5
232	20230619	150300	477359950	12680	12680	12680	12680	1
233	20230619	150200	477347270	12680	12680	12680	12680	39
234	20230619	150100	476852750	12680	12680	12680	12680	1
235	20230619	150000	476840070	12680	12680	12680	12680	1
236	20230619	145900	476827390	12680	12680	12680	12680	55
237	20230619	145800	476129990	12680	12680	12680	12680	1
238	20230619	145700	476117310	12680	12680	12680	12680	3
239	20230619	145600	476079270	12680	12690	12690	12680	3
240	20230619	145500	476041210	12690	12690	12700	12690	51
241	20230619	145400	475393880	12680	12680	12690	12680	82
242	20230619	145300	474354050	12690	12680	12690	12680	25
243	20230619	145200	474036980	12680	12690	12690	12680	15
244	20230619	145100	473846640	12690	12690	12690	12680	85
245	20230619	145000	472768010	12680	12690	12690	12680	9
246	20230619	144900	472653820	12680	12680	12690	12680	32
247	20230619	144800	472248000	12680	12690	12690	12680	51
248	20230619	144700	471600820	12680	12680	12680	12680	3
249	20230619	144600	471562780	12680	12680	12680	12680	25
250	20230619	144500	471245780	12680	12680	12680	12680	5
251	20230619	144400	471182380	12680	12680	12680	12680	0
252	20230619	144300	471182380	12680	12680	12720	12680	76
253	20230619	144200	470217700	12680	12680	12680	12680	1
254	20230619	144100	470205020	12710	12680	12710	12680	301
255	20230619	144000	466381490	12680	12680	12680	12680	1
256	20230619	143900	466368810	12730	12680	12730	12680	51
257	20230619	143800	465719630	12730	12700	12730	12680	267
258	20230619	143700	462325020	12680	12680	12700	12680	18
259	20230619	143600	462096590	12680	12680	12680	12680	29
260	20230619	143500	461728870	12690	12690	12690	12690	0
261	20230619	143400	461728870	12690	12690	12690	12690	176
262	20230619	143300	459495430	12690	12690	12690	12690	25
263	20230619	143200	459178180	12700	12690	12700	12690	172
264	20230619	143100	456995240	12680	12700	12700	12680	21
265	20230619	143000	456728560	12700	12640	12700	12630	416
266	20230619	142900	451465160	12630	12630	12630	12630	27
267	20230619	142800	451124150	12630	12640	12640	12630	4
268	20230619	142700	451073610	12630	12640	12640	12630	2
269	20230619	142600	451048340	12630	12640	12640	12630	128
270	20230619	142500	449430640	12630	12630	12630	12630	2
271	20230619	142400	449405380	12630	12630	12630	12630	1
272	20230619	142300	449392750	12640	12630	12640	12630	32
273	20230619	142200	448988580	12630	12630	12640	12630	73
274	20230619	142100	448066510	12620	12620	12620	12620	2
275	20230619	142000	448041270	12630	12620	12630	12620	47
276	20230619	141900	447447870	12630	12620	12630	12620	10
277	20230619	141800	447321580	12630	12630	12630	12620	92
278	20230619	141700	446160290	12630	12630	12640	12620	5
279	20230619	141600	446097140	12630	12630	12630	12630	63
280	20230619	141500	445301450	12630	12640	12640	12620	510
281	20230619	141400	438863710	12640	12640	12640	12640	8
282	20230619	141300	438762590	12640	12640	12640	12630	135
283	20230619	141200	437056420	12630	12640	12640	12630	30
284	20230619	141100	436677280	12640	12630	12640	12630	233
285	20230619	141000	433734420	12630	12620	12640	12620	225
286	20230619	140900	430893250	12640	12620	12640	12620	101
287	20230619	140800	429616630	12640	12640	12640	12630	4014
288	20230619	140700	378919740	12640	12640	12640	12630	27
289	20230619	140600	378578530	12630	12640	12650	12630	217
290	20230619	140500	375834670	12640	12640	12640	12640	124
291	20230619	140400	374267310	12640	12660	12660	12640	27
292	20230619	140300	373925530	12640	12640	12650	12640	2305
293	20230619	140200	344785400	12650	12660	12660	12650	1669
294	20230619	140100	323670800	12660	12660	12660	12660	184
295	20230619	140000	321341360	12660	12660	12660	12660	19
296	20230619	135900	321100820	12670	12660	12670	12660	29
297	20230619	135800	320733410	12660	12660	12660	12660	0
298	20230619	135700	320733410	12660	12660	12660	12660	1
299	20230619	135600	320720750	12660	12660	12660	12660	32
300	20230619	135500	320315630	12670	12670	12670	12670	2
301	20230619	135400	320290290	12660	12660	12660	12660	1
302	20230619	135300	320277630	12660	12670	12670	12660	27
303	20230619	135200	319935710	12660	12660	12660	12660	1
304	20230619	135100	319923050	12660	12670	12670	12660	6
305	20230619	135000	319847080	12660	12660	12660	12660	154
306	20230619	134900	317897440	12660	12660	12660	12660	1
307	20230619	134800	317884780	12670	12670	12670	12670	31
308	20230619	134700	317492010	12680	12660	12680	12660	609
309	20230619	134600	309775980	12660	12670	12670	12660	515
310	20230619	134500	303251770	12670	12670	12670	12670	154
311	20230619	134400	301300590	12670	12670	12670	12670	3
312	20230619	134300	301262580	12670	12680	12680	12670	31
313	20230619	134200	300869800	12670	12680	12680	12670	164
314	20230619	134100	298790300	12670	12670	12670	12670	3
315	20230619	134000	298752290	12670	12670	12670	12670	23
316	20230619	133900	298460880	12670	12670	12680	12670	6
317	20230619	133800	298384840	12670	12680	12680	12670	2
318	20230619	133700	298359490	12670	12670	12670	12670	29
319	20230619	133600	297992060	12670	12670	12670	12670	1
320	20230619	133500	297979390	12670	12680	12680	12670	5
321	20230619	133400	297916010	12670	12670	12670	12670	0
322	20230619	133300	297916010	12670	12670	12670	12670	19
323	20230619	133200	297675280	12670	12670	12670	12670	1
324	20230619	133100	297662610	12680	12670	12680	12670	7
325	20230619	133000	297573860	12680	12680	12680	12680	30
326	20230619	132900	297193460	12680	12670	12680	12670	510
327	20230619	132800	290726680	12670	12680	12680	12670	153
328	20230619	132700	288786650	12690	12680	12690	12680	21
329	20230619	132600	288520360	12680	12680	12680	12680	12
330	20230619	132500	288368200	12680	12680	12680	12680	4
331	20230619	132400	288317480	12690	12680	12690	12680	168
332	20230619	132300	286187170	12680	12680	12690	12680	30
333	20230619	132200	285806750	12680	12680	12680	12680	3
334	20230619	132100	285768710	12680	12680	12680	12680	6
335	20230619	132000	285692630	12680	12690	12690	12680	27
336	20230619	131900	285350260	12690	12690	12690	12690	1
337	20230619	131800	285337570	12680	12680	12680	12680	170
338	20230619	131700	283181970	12690	12680	12690	12680	37
339	20230619	131600	282712740	12680	12680	12680	12680	0
340	20230619	131500	282712740	12680	12690	12690	12680	4
341	20230619	131400	282662010	12680	12680	12680	12680	2
342	20230619	131300	282636650	12680	12680	12680	12680	19
343	20230619	131200	282395730	12680	12680	12680	12680	3
344	20230619	131100	282357690	12690	12680	12690	12680	4
345	20230619	131000	282306950	12680	12680	12680	12680	27
346	20230619	130900	281964590	12680	12680	12680	12680	2
347	20230619	130800	281939230	12680	12680	12680	12680	0
348	20230619	130700	281939230	12680	12690	12690	12680	24
349	20230619	130600	281634900	12690	12690	12690	12690	30
350	20230619	130500	281254200	12690	12680	12690	12680	8
351	20230619	130400	281152690	12690	12680	12690	12680	85
352	20230619	130300	280074270	12690	12690	12690	12690	2
353	20230619	130200	280048890	12690	12690	12690	12690	6
354	20230619	130100	279972750	12690	12690	12690	12690	14
355	20230619	130000	279795090	12680	12690	12690	12680	236
356	20230619	125900	276800490	12690	12690	12690	12690	2
357	20230619	125800	276775110	12680	12680	12680	12680	207
358	20230619	125700	274150350	12690	12710	12710	12690	372
359	20230619	125600	269429040	12710	12710	12710	12710	50
360	20230619	125500	268793540	12700	12710	12710	12700	10
361	20230619	125400	268666530	12700	12700	12700	12700	24
362	20230619	125300	268361730	12710	12710	12710	12710	0
363	20230619	125200	268361730	12710	12710	12710	12710	1
364	20230619	125100	268349020	12710	12710	12710	12710	2
365	20230619	125000	268323600	12700	12710	12710	12700	47
366	20230619	124900	267726500	12700	12700	12700	12700	0
367	20230619	124800	267726500	12700	12700	12700	12700	2
368	20230619	124700	267701100	12700	12710	12710	12700	27
369	20230619	124600	267358190	12700	12700	12700	12700	0
370	20230619	124500	267358190	12700	12700	12700	12700	2
371	20230619	124400	267332790	12700	12700	12700	12700	30
372	20230619	124300	266951790	12710	12710	12710	12710	2
373	20230619	124200	266926370	12780	12700	12780	12700	1001
374	20230619	124100	254166700	12700	12700	12700	12700	160
375	20230619	124000	252134700	12700	12700	12700	12690	42
376	20230619	123900	251601490	12700	12710	12710	12700	4
377	20230619	123800	251550670	12700	12700	12700	12700	25
378	20230619	123700	251233170	12700	12700	12700	12700	33
379	20230619	123600	250814070	12700	12700	12700	12700	2
380	20230619	123500	250788670	12710	12710	12710	12710	1
381	20230619	123400	250775960	12710	12700	12710	12700	60
382	20230619	123300	250013860	12710	12710	12710	12710	7
383	20230619	123200	249924890	12700	12700	12700	12700	10
384	20230619	123100	249797890	12700	12700	12700	12700	0
385	20230619	123000	249797890	12700	12710	12710	12700	28
386	20230619	122900	249442270	12700	12700	12700	12700	0
387	20230619	122800	249442270	12700	12700	12700	12700	2
388	20230619	122700	249416870	12700	12700	12700	12700	21
389	20230619	122600	249150170	12710	12700	12710	12700	3
390	20230619	122500	249112060	12700	12700	12700	12700	2
391	20230619	122400	249086660	12700	12700	12700	12700	46
392	20230619	122300	248502460	12700	12700	12700	12700	58
393	20230619	122200	247765860	12710	12710	12710	12710	1
394	20230619	122100	247753150	12730	12730	12730	12730	0
395	20230619	122000	247753150	12730	12730	12730	12730	0
396	20230619	121900	247753150	12730	12700	12730	12700	461
397	20230619	121800	241896980	12700	12690	12700	12690	4
398	20230619	121700	241846200	12700	12690	12700	12690	31
399	20230619	121600	241452760	12690	12690	12690	12690	0
400	20230619	121500	241452760	12690	12690	12690	12690	2
401	20230619	121400	241427380	12700	12690	12700	12690	25
402	20230619	121300	241110120	12690	12690	12690	12690	2
403	20230619	121200	241084740	12690	12690	12690	12690	2
404	20230619	121100	241059360	12690	12690	12690	12690	30
405	20230619	121000	240678660	12700	12690	12700	12690	36
406	20230619	120900	240221810	12690	12690	12690	12690	0
407	20230619	120800	240221810	12690	12690	12690	12690	0
408	20230619	120700	240221810	12690	12690	12690	12690	17
409	20230619	120600	240006080	12700	12700	12700	12700	2
410	20230619	120500	239980680	12700	12700	12700	12700	30
411	20230619	120400	239599680	12690	12690	12690	12690	26
412	20230619	120300	239269740	12700	12700	12700	12700	0
413	20230619	120200	239269740	12700	12690	12700	12690	26
414	20230619	120100	238939790	12690	12690	12690	12690	33
415	20230619	120000	238521020	12690	12690	12690	12690	0
416	20230619	115900	238521020	12690	12700	12700	12690	246
417	20230619	115800	235396840	12700	12690	12700	12690	3
418	20230619	115700	235358760	12690	12690	12690	12690	29
419	20230619	115600	234990750	12690	12690	12690	12690	18
420	20230619	115500	234762330	12690	12690	12690	12690	1
421	20230619	115400	234749640	12690	12690	12700	12690	24
422	20230619	115300	234445060	12700	12700	12700	12700	10
423	20230619	115200	234318060	12700	12690	12700	12690	35
424	20230619	115100	233873890	12690	12690	12690	12690	25
425	20230619	115000	233556640	12700	12700	12700	12700	1
426	20230619	114900	233543940	12700	12700	12700	12700	0
427	20230619	114800	233543940	12700	12690	12700	12690	122
428	20230619	114700	231994760	12700	12700	12700	12700	332
429	20230619	114600	227778360	12700	12700	12700	12700	2
430	20230619	114500	227752960	12690	12690	12690	12690	0
431	20230619	114400	227752960	12690	12690	12690	12690	38
432	20230619	114300	227270740	12700	12690	12700	12690	456
433	20230619	114200	221479590	12700	12700	12700	12700	1
434	20230619	114100	221466890	12690	12700	12700	12690	74
435	20230619	114000	220527330	12700	12700	12700	12700	1
436	20230619	113900	220514630	12700	12700	12700	12700	0
437	20230619	113800	220514630	12700	12690	12700	12690	149
438	20230619	113700	218622580	12700	12690	12700	12690	6
439	20230619	113600	218546410	12690	12690	12690	12690	0
440	20230619	113500	218546410	12690	12690	12690	12690	3
441	20230619	113400	218508340	12690	12690	12700	12690	28
442	20230619	113300	218153000	12690	12690	12690	12690	33
443	20230619	113200	217734230	12690	12690	12690	12690	40
444	20230619	113100	217226630	12690	12690	12700	12690	40
445	20230619	113000	216718960	12700	12690	12700	12690	4
446	20230619	112900	216668190	12680	12680	12680	12680	0
447	20230619	112800	216668190	12680	12680	12680	12680	21
448	20230619	112700	216401910	12690	12690	12690	12690	1
449	20230619	112600	216389220	12690	12700	12700	12690	61
450	20230619	112500	215614550	12690	12690	12690	12690	0
451	20230619	112400	215614550	12690	12700	12700	12690	6
452	20230619	112300	215538360	12720	12720	12720	12720	25
453	20230619	112200	215220360	12740	12670	12740	12670	1098
454	20230619	112100	201304040	12670	12670	12670	12660	253
455	20230619	112000	198098800	12670	12670	12670	12670	545
456	20230619	111900	191193650	12660	12670	12670	12660	759
457	20230619	111800	181577150	12670	12660	12670	12660	131
458	20230619	111700	179917680	12660	12660	12660	12660	0
459	20230619	111600	179917680	12660	12670	12670	12660	18
460	20230619	111500	179689650	12660	12660	12660	12660	23
461	20230619	111400	179398470	12660	12670	12670	12660	21
462	20230619	111300	179132600	12660	12660	12660	12660	3
463	20230619	111200	179094620	12660	12660	12660	12660	10
464	20230619	111100	178968020	12670	12670	12670	12660	45
465	20230619	111000	178398120	12660	12670	12670	12660	107
466	20230619	110900	177043460	12670	12670	12670	12670	63
467	20230619	110800	176245250	12670	12670	12670	12670	266
468	20230619	110700	172875030	12680	12680	12680	12670	85
469	20230619	110600	171797260	12680	12680	12680	12680	14
470	20230619	110500	171619740	12680	12680	12680	12680	20
471	20230619	110400	171366140	12680	12680	12680	12680	50
472	20230619	110300	170732140	12680	12680	12680	12680	1
473	20230619	110200	170719460	12680	12680	12680	12680	0
474	20230619	110100	170719460	12680	12680	12680	12680	1
475	20230619	110000	170706780	12680	12680	12680	12680	6
476	20230619	105900	170630700	12680	12680	12680	12680	0
477	20230619	105800	170630700	12680	12680	12680	12680	78
478	20230619	105700	169641660	12690	12690	12690	12690	0
479	20230619	105600	169641660	12690	12690	12690	12690	0
480	20230619	105500	169641660	12690	12680	12690	12680	25
481	20230619	105400	169324640	12680	12680	12680	12680	46
482	20230619	105300	168741360	12670	12670	12670	12670	0
483	20230619	105200	168741360	12670	12670	12670	12670	0
484	20230619	105100	168741360	12670	12670	12670	12670	5
485	20230619	105000	168678010	12680	12680	12680	12680	12
486	20230619	104900	168525850	12680	12680	12680	12680	12
487	20230619	104800	168373690	12670	12680	12690	12670	30
488	20230619	104700	167993080	12680	12660	12680	12660	516
489	20230619	104600	161455510	12660	12660	12660	12650	11
490	20230619	104500	161316280	12660	12650	12660	12650	53
491	20230619	104400	160645590	12660	12660	12660	12660	121
492	20230619	104300	159113730	12650	12650	12650	12650	23
493	20230619	104200	158822780	12660	12650	12660	12650	58
494	20230619	104100	158088800	12650	12660	12660	12650	29
495	20230619	104000	157721910	12660	12650	12660	12650	13
496	20230619	103900	157557360	12660	12650	12660	12650	89
497	20230619	103800	156431360	12650	12670	12670	12650	701
498	20230619	103700	147559230	12670	12670	12670	12670	334
499	20230619	103600	143327450	12680	12680	12680	12680	30
500	20230619	103500	142947050	12670	12680	12680	12670	523
501	20230619	103400	136315640	12680	12680	12680	12680	0
502	20230619	103300	136315640	12680	12670	12680	12670	8
503	20230619	103200	136214230	12670	12670	12670	12670	30
504	20230619	103100	135834130	12680	12680	12680	12680	0
505	20230619	103000	135834130	12680	12680	12680	12670	16
506	20230619	102900	135631320	12670	12670	12680	12670	106
507	20230619	102800	134288270	12670	12680	12680	12670	443
508	20230619	102700	128675450	12680	12680	12680	12680	60
509	20230619	102600	127914650	12680	12690	12690	12680	386
510	20230619	102500	123016550	12690	12690	12690	12690	24
511	20230619	102400	122711990	12700	12700	12700	12700	0
512	20230619	102300	122711990	12700	12700	12700	12700	2
513	20230619	102200	122686590	12700	12700	12700	12690	32
514	20230619	102100	122280420	12690	12690	12690	12690	0
515	20230619	102000	122280420	12690	12690	12690	12690	0
516	20230619	101900	122280420	12690	12700	12700	12690	15
517	20230619	101800	122090040	12690	12730	12730	12690	765
518	20230619	101700	112379240	12740	12720	12740	12720	64
519	20230619	101600	111564410	12720	12720	12720	12720	20
520	20230619	101500	111310010	12730	12730	12730	12730	50
521	20230619	101400	110673510	12720	12710	12720	12710	75
522	20230619	101300	109719700	12700	12700	12700	12700	39
523	20230619	101200	109224400	12700	12690	12700	12690	557
524	20230619	101100	102150770	12690	12700	12700	12690	8
525	20230619	101000	102049200	12700	12690	12700	12690	10
526	20230619	100900	101922230	12690	12690	12690	12690	0
527	20230619	100800	101922230	12690	12690	12690	12690	20
528	20230619	100700	101668430	12700	12700	12700	12690	37
529	20230619	100600	101198860	12690	12690	12690	12690	0
530	20230619	100500	101198860	12690	12700	12700	12690	40
531	20230619	100400	100691100	12690	12700	12700	12690	407
532	20230619	100300	95526200	12700	12700	12700	12700	25
533	20230619	100200	95208700	12700	12700	12700	12690	32
534	20230619	100100	94802530	12700	12700	12700	12700	228
535	20230619	100000	91906930	12710	12710	12710	12710	33
536	20230619	095900	91487500	12700	12700	12700	12700	100
537	20230619	095800	90217500	12700	12710	12710	12700	264
538	20230619	095700	86862330	12700	12700	12700	12700	65
539	20230619	095600	86036830	12710	12710	12710	12710	0
540	20230619	095500	86036830	12710	12710	12710	12710	21
541	20230619	095400	85769920	12710	12740	12740	12710	268
542	20230619	095300	82362380	12750	12730	12750	12730	126
543	20230619	095200	80757950	12750	12770	12770	12750	128
544	20230619	095100	79125290	12780	12780	12780	12780	6
545	20230619	095000	79048610	12780	12780	12780	12780	0
546	20230619	094900	79048610	12780	12770	12780	12770	29
547	20230619	094800	78678180	12780	12780	12780	12780	53
548	20230619	094700	78000840	12780	12770	12780	12770	110
549	20230619	094600	76595830	12770	12760	12770	12760	87
550	20230619	094500	75485260	12770	12770	12770	12770	0
551	20230619	094400	75485260	12770	12740	12770	12740	253
552	20230619	094300	72259850	12740	12740	12740	12740	2
553	20230619	094200	72234370	12780	12740	12790	12740	346
554	20230619	094100	67823330	12740	12740	12740	12740	1
555	20230619	094000	67810590	12740	12740	12740	12740	0
556	20230619	093900	67810590	12740	12730	12740	12730	200
557	20230619	093800	65264260	12740	12740	12740	12740	0
558	20230619	093700	65264260	12740	12720	12740	12720	264
559	20230619	093600	61905360	12720	12720	12720	12720	3
560	20230619	093500	61867200	12710	12720	12720	12710	68
561	20230619	093400	61002570	12730	12720	12730	12720	191
562	20230619	093300	58573020	12720	12720	12720	12720	167
563	20230619	093200	56448780	12720	12750	12750	12690	581
564	20230619	093100	49067900	12750	12730	12750	12730	414
565	20230619	093000	43795220	12730	12730	12730	12730	1
566	20230619	092900	43782490	12720	12730	12730	12720	220
567	20230619	092800	40981910	12720	12720	12720	12720	2
568	20230619	092700	40956470	12720	12730	12730	12720	8
569	20230619	092600	40854680	12720	12720	12720	12720	12
570	20230619	092500	40702040	12730	12700	12730	12700	131
571	20230619	092400	39036550	12710	12720	12720	12710	266
572	20230619	092300	35653310	12720	12690	12720	12690	183
573	20230619	092200	33329740	12690	12690	12690	12690	5
574	20230619	092100	33266290	12680	12670	12680	12660	437
575	20230619	092000	27729580	12670	12670	12670	12670	217
576	20230619	091900	24980190	12660	12660	12660	12660	1
577	20230619	091800	24967530	12670	12660	12670	12660	104
578	20230619	091700	23650840	12660	12660	12660	12660	16
579	20230619	091600	23448280	12660	12660	12660	12660	0
580	20230619	091500	23448280	12660	12660	12660	12660	1
581	20230619	091400	23435620	12670	12670	12670	12670	0
582	20230619	091300	23435620	12670	12670	12670	12670	1
583	20230619	091200	23422950	12670	12670	12670	12670	10
584	20230619	091100	23296250	12670	12670	12670	12670	2
585	20230619	091000	23270910	12660	12670	12680	12660	318
586	20230619	090900	19242210	12670	12670	12670	12670	10
587	20230619	090800	19115510	12680	12670	12680	12670	11
588	20230619	090700	18976080	12680	12670	12680	12670	171
589	20230619	090600	16809400	12670	12680	12680	12670	116
590	20230619	090500	15339640	12680	12680	12680	12670	252
591	20230619	090400	12144760	12680	12680	12680	12680	1
592	20230619	090300	12132080	12670	12670	12670	12670	84
593	20230619	090200	11067800	12670	12670	12680	12670	45
594	20230619	090100	10497620	12670	12720	12720	12670	51
595	20230619	090000	9851400	12720	12620	12720	12620	780