KissMeData/348350/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	126392780	12820	12820	12820	12820	164
3	20230609	204600	126392780	12820	12820	12820	12820	0
4	20230609	204500	126392780	12820	12820	12820	12820	0
5	20230609	204400	126392780	12820	12820	12820	12820	0
6	20230609	204300	126392780	12820	12820	12820	12820	0
7	20230609	204200	126392780	12820	12820	12820	12820	0
8	20230609	204100	126392780	12820	12820	12820	12820	0
9	20230609	204000	126392780	12820	12820	12820	12820	0
10	20230609	203900	126392780	12820	12820	12820	12820	0
11	20230609	203800	126392780	12820	12820	12820	12820	0
12	20230609	203700	126392780	12820	12820	12820	12820	0
13	20230609	203600	126392780	12820	12820	12820	12820	0
14	20230609	203500	126392780	12820	12820	12820	12820	0
15	20230609	203400	126392780	12820	12820	12820	12820	0
16	20230609	203300	126392780	12820	12820	12820	12820	0
17	20230609	203200	126392780	12820	12820	12820	12820	0
18	20230609	203100	126392780	12820	12820	12820	12820	0
19	20230609	203000	126392780	12820	12820	12820	12820	0
20	20230609	202900	126392780	12820	12820	12820	12820	0
21	20230609	202800	126392780	12820	12820	12820	12820	0
22	20230609	202700	126392780	12820	12820	12820	12820	0
23	20230609	202600	126392780	12820	12820	12820	12820	0
24	20230609	202500	126392780	12820	12820	12820	12820	0
25	20230609	202400	126392780	12820	12820	12820	12820	0
26	20230609	202300	126392780	12820	12820	12820	12820	0
27	20230609	202200	126392780	12820	12820	12820	12820	0
28	20230609	202100	126392780	12820	12820	12820	12820	0
29	20230609	202000	126392780	12820	12820	12820	12820	0
30	20230609	201900	126392780	12820	12820	12820	12820	0
31	20230609	201800	126392780	12820	12820	12820	12820	0
32	20230609	201700	126392780	12820	12820	12820	12820	164
33	20230609	201600	126392780	12820	12820	12820	12820	0
34	20230609	201500	126392780	12820	12820	12820	12820	0
35	20230609	201400	126392780	12820	12820	12820	12820	0
36	20230609	201300	126392780	12820	12820	12820	12820	0
37	20230609	201200	126392780	12820	12820	12820	12820	0
38	20230609	201100	126392780	12820	12820	12820	12820	0
39	20230609	201000	126392780	12820	12820	12820	12820	0
40	20230609	200900	126392780	12820	12820	12820	12820	0
41	20230609	200800	126392780	12820	12820	12820	12820	0
42	20230609	200700	126392780	12820	12820	12820	12820	0
43	20230609	200600	126392780	12820	12820	12820	12820	0
44	20230609	200500	126392780	12820	12820	12820	12820	0
45	20230609	200400	126392780	12820	12820	12820	12820	0
46	20230609	200300	126392780	12820	12820	12820	12820	0
47	20230609	200200	126392780	12820	12820	12820	12820	0
48	20230609	200100	126392780	12820	12820	12820	12820	0
49	20230609	200000	126392780	12820	12820	12820	12820	0
50	20230609	195900	126392780	12820	12820	12820	12820	0
51	20230609	195800	126392780	12820	12820	12820	12820	0
52	20230609	195700	126392780	12820	12820	12820	12820	0
53	20230609	195600	126392780	12820	12820	12820	12820	0
54	20230609	195500	126392780	12820	12820	12820	12820	0
55	20230609	195400	126392780	12820	12820	12820	12820	0
56	20230609	195300	126392780	12820	12820	12820	12820	0
57	20230609	195200	126392780	12820	12820	12820	12820	0
58	20230609	195100	126392780	12820	12820	12820	12820	0
59	20230609	195000	126392780	12820	12820	12820	12820	0
60	20230609	194900	126392780	12820	12820	12820	12820	0
61	20230609	194800	126392780	12820	12820	12820	12820	0
62	20230609	194700	126392780	12820	12820	12820	12820	164
63	20230609	194600	126392780	12820	12820	12820	12820	0
64	20230609	194500	126392780	12820	12820	12820	12820	0
65	20230609	194400	126392780	12820	12820	12820	12820	0
66	20230609	194300	126392780	12820	12820	12820	12820	0
67	20230609	194200	126392780	12820	12820	12820	12820	0
68	20230609	194100	126392780	12820	12820	12820	12820	0
69	20230609	194000	126392780	12820	12820	12820	12820	0
70	20230609	193900	126392780	12820	12820	12820	12820	0
71	20230609	193800	126392780	12820	12820	12820	12820	0
72	20230609	193700	126392780	12820	12820	12820	12820	0
73	20230609	193600	126392780	12820	12820	12820	12820	0
74	20230609	193500	126392780	12820	12820	12820	12820	0
75	20230609	193400	126392780	12820	12820	12820	12820	0
76	20230609	193300	126392780	12820	12820	12820	12820	0
77	20230609	193200	126392780	12820	12820	12820	12820	0
78	20230609	193100	126392780	12820	12820	12820	12820	0
79	20230609	193000	126392780	12820	12820	12820	12820	0
80	20230609	192900	126392780	12820	12820	12820	12820	0
81	20230609	192800	126392780	12820	12820	12820	12820	0
82	20230609	192700	126392780	12820	12820	12820	12820	0
83	20230609	192600	126392780	12820	12820	12820	12820	0
84	20230609	192500	126392780	12820	12820	12820	12820	0
85	20230609	192400	126392780	12820	12820	12820	12820	0
86	20230609	192300	126392780	12820	12820	12820	12820	0
87	20230609	192200	126392780	12820	12820	12820	12820	0
88	20230609	192100	126392780	12820	12820	12820	12820	0
89	20230609	192000	126392780	12820	12820	12820	12820	0
90	20230609	191900	126392780	12820	12820	12820	12820	0
91	20230609	191800	126392780	12820	12820	12820	12820	0
92	20230609	191700	126392780	12820	12820	12820	12820	164
93	20230609	191600	126392780	12820	12820	12820	12820	0
94	20230609	191500	126392780	12820	12820	12820	12820	0
95	20230609	191400	126392780	12820	12820	12820	12820	0
96	20230609	191300	126392780	12820	12820	12820	12820	0
97	20230609	191200	126392780	12820	12820	12820	12820	0
98	20230609	191100	126392780	12820	12820	12820	12820	0
99	20230609	191000	126392780	12820	12820	12820	12820	0
100	20230609	190900	126392780	12820	12820	12820	12820	0
101	20230609	190800	126392780	12820	12820	12820	12820	0
102	20230609	190700	126392780	12820	12820	12820	12820	0
103	20230609	190600	126392780	12820	12820	12820	12820	0
104	20230609	190500	126392780	12820	12820	12820	12820	0
105	20230609	190400	126392780	12820	12820	12820	12820	0
106	20230609	190300	126392780	12820	12820	12820	12820	0
107	20230609	190200	126392780	12820	12820	12820	12820	0
108	20230609	190100	126392780	12820	12820	12820	12820	0
109	20230609	190000	126392780	12820	12820	12820	12820	0
110	20230609	185900	126392780	12820	12820	12820	12820	0
111	20230609	185800	126392780	12820	12820	12820	12820	0
112	20230609	185700	126392780	12820	12820	12820	12820	0
113	20230609	185600	126392780	12820	12820	12820	12820	0
114	20230609	185500	126392780	12820	12820	12820	12820	0
115	20230609	185400	126392780	12820	12820	12820	12820	0
116	20230609	185300	126392780	12820	12820	12820	12820	0
117	20230609	185200	126392780	12820	12820	12820	12820	0
118	20230609	185100	126392780	12820	12820	12820	12820	0
119	20230609	185000	126392780	12820	12820	12820	12820	0
120	20230609	184900	126392780	12820	12820	12820	12820	0
121	20230609	184800	126392780	12820	12820	12820	12820	0
122	20230609	184700	126392780	12820	12820	12820	12820	164
123	20230609	184600	126392780	12820	12820	12820	12820	0
124	20230609	184500	126392780	12820	12820	12820	12820	0
125	20230609	184400	126392780	12820	12820	12820	12820	0
126	20230609	184300	126392780	12820	12820	12820	12820	0
127	20230609	184200	126392780	12820	12820	12820	12820	0
128	20230609	184100	126392780	12820	12820	12820	12820	0
129	20230609	184000	126392780	12820	12820	12820	12820	0
130	20230609	183900	126392780	12820	12820	12820	12820	0
131	20230609	183800	126392780	12820	12820	12820	12820	0
132	20230609	183700	126392780	12820	12820	12820	12820	0
133	20230609	183600	126392780	12820	12820	12820	12820	0
134	20230609	183500	126392780	12820	12820	12820	12820	0
135	20230609	183400	126392780	12820	12820	12820	12820	0
136	20230609	183300	126392780	12820	12820	12820	12820	0
137	20230609	183200	126392780	12820	12820	12820	12820	0
138	20230609	183100	126392780	12820	12820	12820	12820	0
139	20230609	183000	126392780	12820	12820	12820	12820	0
140	20230609	182900	126392780	12820	12820	12820	12820	0
141	20230609	182800	126392780	12820	12820	12820	12820	0
142	20230609	182700	126392780	12820	12820	12820	12820	0
143	20230609	182600	126392780	12820	12820	12820	12820	0
144	20230609	182500	126392780	12820	12820	12820	12820	0
145	20230609	182400	126392780	12820	12820	12820	12820	0
146	20230609	182300	126392780	12820	12820	12820	12820	0
147	20230609	182200	126392780	12820	12820	12820	12820	0
148	20230609	182100	126392780	12820	12820	12820	12820	0
149	20230609	182000	126392780	12820	12820	12820	12820	0
150	20230609	181900	126392780	12820	12820	12820	12820	0
151	20230609	181800	126392780	12820	12820	12820	12820	0
152	20230609	181700	126392780	12820	12820	12820	12820	164
153	20230609	181600	126392780	12820	12820	12820	12820	0
154	20230609	181500	126392780	12820	12820	12820	12820	0
155	20230609	181400	126392780	12820	12820	12820	12820	0
156	20230609	181300	126392780	12820	12820	12820	12820	0
157	20230609	181200	126392780	12820	12820	12820	12820	0
158	20230609	181100	126392780	12820	12820	12820	12820	0
159	20230609	181000	126392780	12820	12820	12820	12820	0
160	20230609	180900	126392780	12820	12820	12820	12820	0
161	20230609	180800	126392780	12820	12820	12820	12820	0
162	20230609	180700	126392780	12820	12820	12820	12820	0
163	20230609	180600	126392780	12820	12820	12820	12820	0
164	20230609	180500	126392780	12820	12820	12820	12820	0
165	20230609	180400	126392780	12820	12820	12820	12820	0
166	20230609	180300	126392780	12820	12820	12820	12820	0
167	20230609	180200	126392780	12820	12820	12820	12820	0
168	20230609	180100	126392780	12820	12820	12820	12820	0
169	20230609	180000	126392780	12820	12820	12820	12820	0
170	20230609	175900	126392780	12820	12820	12820	12820	0
171	20230609	175800	126392780	12820	12820	12820	12820	0
172	20230609	175700	126392780	12820	12820	12820	12820	0
173	20230609	175600	126392780	12820	12820	12820	12820	0
174	20230609	175500	126392780	12820	12820	12820	12820	0
175	20230609	175400	126392780	12820	12820	12820	12820	0
176	20230609	175300	126392780	12820	12820	12820	12820	0
177	20230609	175200	126392780	12820	12820	12820	12820	0
178	20230609	175100	126392780	12820	12820	12820	12820	0
179	20230609	175000	126392780	12820	12820	12820	12820	0
180	20230609	174900	126392780	12820	12820	12820	12820	0
181	20230609	174800	126392780	12820	12820	12820	12820	0
182	20230609	174700	126392780	12820	12820	12820	12820	164
183	20230609	174600	126392780	12820	12820	12820	12820	0
184	20230609	174500	126392780	12820	12820	12820	12820	0
185	20230609	174400	126392780	12820	12820	12820	12820	0
186	20230609	174300	126392780	12820	12820	12820	12820	0
187	20230609	174200	126392780	12820	12820	12820	12820	0
188	20230609	174100	126392780	12820	12820	12820	12820	0
189	20230609	174000	126392780	12820	12820	12820	12820	0
190	20230609	173900	126392780	12820	12820	12820	12820	0
191	20230609	173800	126392780	12820	12820	12820	12820	0
192	20230609	173700	126392780	12820	12820	12820	12820	0
193	20230609	173600	126392780	12820	12820	12820	12820	0
194	20230609	173500	126392780	12820	12820	12820	12820	0
195	20230609	173400	126392780	12820	12820	12820	12820	0
196	20230609	173300	126392780	12820	12820	12820	12820	0
197	20230609	173200	126392780	12820	12820	12820	12820	0
198	20230609	173100	126392780	12820	12820	12820	12820	0
199	20230609	173000	126392780	12820	12820	12820	12820	0
200	20230609	172900	126392780	12820	12820	12820	12820	0
201	20230609	172800	126392780	12820	12820	12820	12820	0
202	20230609	172700	126392780	12820	12820	12820	12820	0
203	20230609	172600	126392780	12820	12820	12820	12820	0
204	20230609	172500	126392780	12820	12820	12820	12820	0
205	20230609	172400	126392780	12820	12820	12820	12820	0
206	20230609	172300	126392780	12820	12820	12820	12820	0
207	20230609	172200	126392780	12820	12820	12820	12820	0
208	20230609	172100	126392780	12820	12820	12820	12820	0
209	20230609	172000	126392780	12820	12820	12820	12820	0
210	20230609	171900	126392780	12820	12820	12820	12820	0
211	20230609	171800	126392780	12820	12820	12820	12820	0
212	20230609	171700	126392780	12820	12820	12820	12820	164
213	20230609	171600	126392780	12820	12820	12820	12820	0
214	20230609	171500	126392780	12820	12820	12820	12820	0
215	20230609	171400	126392780	12820	12820	12820	12820	0
216	20230609	171300	126392780	12820	12820	12820	12820	0
217	20230609	171200	126392780	12820	12820	12820	12820	0
218	20230609	171100	126392780	12820	12820	12820	12820	0
219	20230609	171000	126392780	12820	12820	12820	12820	0
220	20230609	170900	126392780	12820	12820	12820	12820	0
221	20230609	170800	126392780	12820	12820	12820	12820	0
222	20230609	170700	126392780	12820	12820	12820	12820	0
223	20230609	170600	126392780	12820	12820	12820	12820	0
224	20230609	170500	126392780	12820	12820	12820	12820	0
225	20230609	170400	126392780	12820	12820	12820	12820	0
226	20230609	170300	126392780	12820	12820	12820	12820	0
227	20230609	170200	126392780	12820	12820	12820	12820	0
228	20230609	170100	126392780	12820	12820	12820	12820	0
229	20230609	170000	126392780	12820	12820	12820	12820	0
230	20230609	165900	126392780	12820	12820	12820	12820	0
231	20230609	165800	126392780	12820	12820	12820	12820	0
232	20230609	165700	126392780	12820	12820	12820	12820	0
233	20230609	165600	126392780	12820	12820	12820	12820	0
234	20230609	165500	126392780	12820	12820	12820	12820	0
235	20230609	165400	126392780	12820	12820	12820	12820	0
236	20230609	165300	126392780	12820	12820	12820	12820	0
237	20230609	165200	126392780	12820	12820	12820	12820	0
238	20230609	165100	126392780	12820	12820	12820	12820	0
239	20230609	165000	126392780	12820	12820	12820	12820	0
240	20230609	164900	126392780	12820	12820	12820	12820	0
241	20230609	164800	126392780	12820	12820	12820	12820	0
242	20230609	164700	126392780	12820	12820	12820	12820	164
243	20230609	164600	126392780	12820	12820	12820	12820	0
244	20230609	164500	126392780	12820	12820	12820	12820	0
245	20230609	164400	126392780	12820	12820	12820	12820	0
246	20230609	164300	126392780	12820	12820	12820	12820	0
247	20230609	164200	126392780	12820	12820	12820	12820	0
248	20230609	164100	126392780	12820	12820	12820	12820	0
249	20230609	164000	126392780	12820	12820	12820	12820	0
250	20230609	163900	126392780	12820	12820	12820	12820	0
251	20230609	163800	126392780	12820	12820	12820	12820	0
252	20230609	163700	126392780	12820	12820	12820	12820	0
253	20230609	163600	126392780	12820	12820	12820	12820	0
254	20230609	163500	126392780	12820	12820	12820	12820	0
255	20230609	163400	126392780	12820	12820	12820	12820	0
256	20230609	163300	126392780	12820	12820	12820	12820	0
257	20230609	163200	126392780	12820	12820	12820	12820	0
258	20230609	163100	126392780	12820	12820	12820	12820	0
259	20230609	163000	126392780	12820	12820	12820	12820	0
260	20230609	162900	126392780	12820	12820	12820	12820	0
261	20230609	162800	126392780	12820	12820	12820	12820	0
262	20230609	162700	126392780	12820	12820	12820	12820	0
263	20230609	162600	126392780	12820	12820	12820	12820	0
264	20230609	162500	126392780	12820	12820	12820	12820	0
265	20230609	162400	126392780	12820	12820	12820	12820	0
266	20230609	162300	126392780	12820	12820	12820	12820	0
267	20230609	162200	126392780	12820	12820	12820	12820	0
268	20230609	162100	126392780	12820	12820	12820	12820	0
269	20230609	162000	126392780	12820	12820	12820	12820	0
270	20230609	161900	126392780	12820	12820	12820	12820	0
271	20230609	161800	126392780	12820	12820	12820	12820	0
272	20230609	161700	126392780	12820	12820	12820	12820	164
273	20230609	161600	126392780	12820	12820	12820	12820	0
274	20230609	161500	126392780	12820	12820	12820	12820	0
275	20230609	161400	126392780	12820	12820	12820	12820	0
276	20230609	161300	126392780	12820	12820	12820	12820	0
277	20230609	161200	126392780	12820	12820	12820	12820	0
278	20230609	161100	126392780	12820	12820	12820	12820	0
279	20230609	161000	126392780	12820	12820	12820	12820	0
280	20230609	160900	126392780	12820	12820	12820	12820	0
281	20230609	160800	126392780	12820	12820	12820	12820	0
282	20230609	160700	126392780	12820	12820	12820	12820	0
283	20230609	160600	126392780	12820	12820	12820	12820	0
284	20230609	160500	126392780	12820	12820	12820	12820	0
285	20230609	160400	126392780	12820	12820	12820	12820	0
286	20230609	160300	126392780	12820	12820	12820	12820	0
287	20230609	160200	126392780	12820	12820	12820	12820	0
288	20230609	160100	126392780	12820	12820	12820	12820	0
289	20230609	160000	126392780	12820	12820	12820	12820	0
290	20230609	155900	126392780	12820	12820	12820	12820	0
291	20230609	155800	126392780	12820	12820	12820	12820	0
292	20230609	155700	126392780	12820	12820	12820	12820	0
293	20230609	155600	126392780	12820	12820	12820	12820	0
294	20230609	155500	126392780	12820	12820	12820	12820	0
295	20230609	155400	126392780	12820	12820	12820	12820	0
296	20230609	155300	126392780	12820	12820	12820	12820	0
297	20230609	155200	126392780	12820	12820	12820	12820	0
298	20230609	155100	126392780	12820	12820	12820	12820	0
299	20230609	155000	126392780	12820	12820	12820	12820	0
300	20230609	154900	126392780	12820	12820	12820	12820	0
301	20230609	154800	126392780	12820	12820	12820	12820	0
302	20230609	154700	126392780	12820	12820	12820	12820	164
303	20230609	154600	126392780	12820	12820	12820	12820	0
304	20230609	154500	126392780	12820	12820	12820	12820	0
305	20230609	154400	126392780	12820	12820	12820	12820	0
306	20230609	154300	126392780	12820	12820	12820	12820	0
307	20230609	154200	126392780	12820	12820	12820	12820	0
308	20230609	154100	126392780	12820	12820	12820	12820	0
309	20230609	154000	126392780	12820	12820	12820	12820	0
310	20230609	153900	126392780	12820	12820	12820	12820	0
311	20230609	153800	126392780	12820	12820	12820	12820	0
312	20230609	153700	126392780	12820	12820	12820	12820	0
313	20230609	153600	126392780	12820	12820	12820	12820	0
314	20230609	153500	126392780	12820	12820	12820	12820	0
315	20230609	153400	126392780	12820	12820	12820	12820	0
316	20230609	153300	126392780	12820	12820	12820	12820	0
317	20230609	153200	126392780	12820	12820	12820	12820	0
318	20230609	153100	126392780	12820	12820	12820	12820	0
319	20230609	153000	126392780	12820	12820	12820	12820	164
320	20230609	152900	124290300	12810	12810	12810	12810	0
321	20230609	152800	124290300	12810	12810	12810	12810	0
322	20230609	152700	124290300	12810	12810	12810	12810	0
323	20230609	152600	124290300	12810	12810	12810	12810	0
324	20230609	152500	124290300	12810	12810	12810	12810	0
325	20230609	152400	124290300	12810	12810	12810	12810	0
326	20230609	152300	124290300	12810	12810	12810	12810	0
327	20230609	152200	124290300	12810	12810	12810	12810	0
328	20230609	152100	124290300	12810	12810	12810	12810	0
329	20230609	152000	124290300	12810	12810	12810	12810	0
330	20230609	151900	124290300	12810	12810	12810	12810	0
331	20230609	151800	124290300	12810	12810	12810	12810	2
332	20230609	151700	124264680	12810	12810	12810	12810	0
333	20230609	151600	124264680	12810	12810	12810	12810	0
334	20230609	151500	124264680	12810	12810	12810	12810	8
335	20230609	151400	124162200	12810	12810	12810	12810	2
336	20230609	151300	124136580	12810	12810	12810	12810	1
337	20230609	151200	124123770	12810	12810	12810	12810	0
338	20230609	151100	124123770	12810	12810	12810	12810	1
339	20230609	151000	124110960	12810	12810	12810	12810	0
340	20230609	150900	124110960	12810	12770	12810	12770	7
341	20230609	150800	124021450	12770	12770	12770	12770	3
342	20230609	150700	123983140	12770	12780	12780	12770	75
343	20230609	150600	123025010	12790	12780	12790	12780	7
344	20230609	150500	122935500	12800	12800	12800	12800	0
345	20230609	150400	122935500	12800	12800	12800	12800	0
346	20230609	150300	122935500	12800	12800	12800	12800	0
347	20230609	150200	122935500	12800	12800	12800	12800	6
348	20230609	150100	122858700	12800	12800	12800	12800	0
349	20230609	150000	122858700	12800	12800	12800	12800	1
350	20230609	145900	122845900	12810	12810	12810	12810	0
351	20230609	145800	122845900	12810	12810	12810	12810	0
352	20230609	145700	122845900	12810	12810	12810	12810	0
353	20230609	145600	122845900	12810	12810	12810	12810	0
354	20230609	145500	122845900	12810	12810	12810	12810	0
355	20230609	145400	122845900	12810	12810	12810	12810	0
356	20230609	145300	122845900	12810	12810	12810	12810	0
357	20230609	145200	122845900	12810	12810	12810	12810	0
358	20230609	145100	122845900	12810	12810	12810	12810	0
359	20230609	145000	122845900	12810	12810	12810	12810	0
360	20230609	144900	122845900	12810	12810	12810	12810	0
361	20230609	144800	122845900	12810	12810	12810	12810	0
362	20230609	144700	122845900	12810	12810	12810	12810	0
363	20230609	144600	122845900	12810	12810	12810	12810	0
364	20230609	144500	122845900	12810	12810	12810	12810	0
365	20230609	144400	122845900	12810	12810	12810	12810	0
366	20230609	144300	122845900	12810	12810	12810	12810	0
367	20230609	144200	122845900	12810	12810	12810	12810	1
368	20230609	144100	122833090	12710	12790	12790	12710	787
369	20230609	144000	112795430	12790	12790	12790	12790	0
370	20230609	143900	112795430	12790	12790	12790	12790	203
371	20230609	143800	110199060	12820	12820	12820	12820	0
372	20230609	143700	110199060	12820	12820	12820	12820	0
373	20230609	143600	110199060	12820	12820	12820	12820	0
374	20230609	143500	110199060	12820	12820	12820	12820	0
375	20230609	143400	110199060	12820	12820	12820	12820	0
376	20230609	143300	110199060	12820	12820	12820	12820	1
377	20230609	143200	110186240	12790	12790	12790	12790	0
378	20230609	143100	110186240	12790	12790	12790	12790	15
379	20230609	143000	109994390	12790	12790	12790	12790	0
380	20230609	142900	109994390	12790	12790	12790	12790	0
381	20230609	142800	109994390	12790	12790	12790	12790	0
382	20230609	142700	109994390	12790	12790	12790	12790	42
383	20230609	142600	109457210	12820	12820	12820	12820	0
384	20230609	142500	109457210	12820	12820	12820	12820	0
385	20230609	142400	109457210	12820	12820	12820	12820	50
386	20230609	142300	108816210	12820	12820	12820	12820	0
387	20230609	142200	108816210	12820	12820	12820	12820	0
388	20230609	142100	108816210	12820	12820	12820	12820	0
389	20230609	142000	108816210	12820	12820	12820	12820	0
390	20230609	141900	108816210	12820	12820	12820	12820	0
391	20230609	141800	108816210	12820	12820	12820	12820	1
392	20230609	141700	108803390	12800	12800	12800	12800	42
393	20230609	141600	108265790	12770	12770	12770	12770	0
394	20230609	141500	108265790	12770	12770	12770	12770	0
395	20230609	141400	108265790	12770	12770	12770	12770	0
396	20230609	141300	108265790	12770	12770	12770	12770	0
397	20230609	141200	108265790	12770	12770	12770	12770	0
398	20230609	141100	108265790	12770	12790	12790	12770	89
399	20230609	141000	107128610	12790	12790	12790	12790	2
400	20230609	140900	107103030	12800	12800	12800	12800	0
401	20230609	140800	107103030	12800	12800	12800	12800	0
402	20230609	140700	107103030	12800	12800	12800	12800	3
403	20230609	140600	107064630	12790	12790	12790	12790	2
404	20230609	140500	107039050	12800	12800	12800	12800	0
405	20230609	140400	107039050	12800	12800	12800	12800	15
406	20230609	140300	106847050	12800	12810	12810	12800	105
407	20230609	140200	105502030	12830	12830	12830	12830	0
408	20230609	140100	105502030	12830	12830	12830	12830	0
409	20230609	140000	105502030	12830	12830	12830	12830	0
410	20230609	135900	105502030	12830	12830	12830	12830	0
411	20230609	135800	105502030	12830	12830	12830	12830	0
412	20230609	135700	105502030	12830	12830	12830	12830	0
413	20230609	135600	105502030	12830	12830	12830	12830	0
414	20230609	135500	105502030	12830	12830	12830	12830	0
415	20230609	135400	105502030	12830	12830	12830	12830	0
416	20230609	135300	105502030	12830	12830	12830	12830	0
417	20230609	135200	105502030	12830	12830	12830	12830	0
418	20230609	135100	105502030	12830	12830	12830	12830	2
419	20230609	135000	105476370	12800	12800	12800	12800	0
420	20230609	134900	105476370	12800	12800	12800	12800	0
421	20230609	134800	105476370	12800	12800	12800	12800	0
422	20230609	134700	105476370	12800	12800	12800	12800	50
423	20230609	134600	104836370	12800	12800	12800	12800	30
424	20230609	134500	104452370	12800	12800	12800	12800	0
425	20230609	134400	104452370	12800	12800	12800	12800	2
426	20230609	134300	104426770	12840	12840	12840	12840	0
427	20230609	134200	104426770	12840	12840	12840	12840	0
428	20230609	134100	104426770	12840	12840	12840	12840	0
429	20230609	134000	104426770	12840	12840	12840	12840	0
430	20230609	133900	104426770	12840	12840	12840	12840	0
431	20230609	133800	104426770	12840	12840	12840	12840	0
432	20230609	133700	104426770	12840	12840	12840	12840	0
433	20230609	133600	104426770	12840	12840	12840	12840	0
434	20230609	133500	104426770	12840	12840	12840	12840	0
435	20230609	133400	104426770	12840	12840	12840	12840	0
436	20230609	133300	104426770	12840	12840	12840	12840	0
437	20230609	133200	104426770	12840	12840	12840	12840	9
438	20230609	133100	104311210	12800	12800	12800	12800	0
439	20230609	133000	104311210	12800	12800	12800	12800	0
440	20230609	132900	104311210	12800	12800	12800	12800	0
441	20230609	132800	104311210	12800	12800	12800	12800	0
442	20230609	132700	104311210	12800	12800	12800	12800	0
443	20230609	132600	104311210	12800	12780	12800	12780	31
444	20230609	132500	103914450	12800	12850	12850	12800	273
445	20230609	132400	100414960	12850	12850	12850	12850	258
446	20230609	132300	97099660	12850	12850	12850	12850	0
447	20230609	132200	97099660	12850	12850	12850	12850	39
448	20230609	132100	96598510	12850	12850	12850	12850	0
449	20230609	132000	96598510	12850	12850	12850	12850	0
450	20230609	131900	96598510	12850	12850	12850	12850	0
451	20230609	131800	96598510	12850	12850	12850	12850	0
452	20230609	131700	96598510	12850	12850	12850	12850	0
453	20230609	131600	96598510	12850	12880	12880	12850	157
454	20230609	131500	94578060	12890	12890	12890	12890	0
455	20230609	131400	94578060	12890	12890	12890	12890	0
456	20230609	131300	94578060	12890	12890	12890	12890	0
457	20230609	131200	94578060	12890	12890	12890	12890	0
458	20230609	131100	94578060	12890	12890	12890	12890	0
459	20230609	131000	94578060	12890	12890	12890	12890	0
460	20230609	130900	94578060	12890	12890	12890	12890	0
461	20230609	130800	94578060	12890	12890	12890	12890	0
462	20230609	130700	94578060	12890	12890	12890	12890	0
463	20230609	130600	94578060	12890	12890	12890	12890	0
464	20230609	130500	94578060	12890	12890	12890	12890	0
465	20230609	130400	94578060	12890	12890	12890	12890	0
466	20230609	130300	94578060	12890	12890	12890	12890	0
467	20230609	130200	94578060	12890	12890	12890	12890	0
468	20230609	130100	94578060	12890	12900	12910	12890	3
469	20230609	130000	94539360	12850	12850	12850	12850	1
470	20230609	125900	94526510	12900	12910	12910	12900	62
471	20230609	125800	93726100	12910	12910	12910	12910	0
472	20230609	125700	93726100	12910	12910	12910	12910	0
473	20230609	125600	93726100	12910	12910	12910	12910	0
474	20230609	125500	93726100	12910	12910	12910	12910	1
475	20230609	125400	93713190	12900	12900	12900	12900	0
476	20230609	125300	93713190	12900	12900	12900	12900	0
477	20230609	125200	93713190	12900	12900	12900	12900	0
478	20230609	125100	93713190	12900	12900	12900	12900	0
479	20230609	125000	93713190	12900	12900	12900	12900	0
480	20230609	124900	93713190	12900	12900	12900	12900	0
481	20230609	124800	93713190	12900	12900	12900	12900	0
482	20230609	124700	93713190	12900	12900	12900	12900	0
483	20230609	124600	93713190	12900	12900	12900	12900	1
484	20230609	124500	93700290	12900	12900	12900	12900	0
485	20230609	124400	93700290	12900	12900	12900	12900	0
486	20230609	124300	93700290	12900	12900	12900	12900	1
487	20230609	124200	93687390	12850	12850	12850	12850	0
488	20230609	124100	93687390	12850	12850	12850	12850	5
489	20230609	124000	93623140	12900	12900	12900	12900	12
490	20230609	123900	93468340	12890	12890	12890	12890	0
491	20230609	123800	93468340	12890	12890	12890	12890	0
492	20230609	123700	93468340	12890	12890	12890	12890	1
493	20230609	123600	93455450	12890	12890	12890	12890	4
494	20230609	123500	93403890	12890	12890	12890	12890	76
495	20230609	123400	92424250	12880	12880	12880	12880	0
496	20230609	123300	92424250	12880	12900	12900	12880	247
497	20230609	123200	89238110	12900	12900	12900	12900	7
498	20230609	123100	89147810	12900	12900	12900	12900	1
499	20230609	123000	89134910	12810	12810	12810	12810	0
500	20230609	122900	89134910	12810	12810	12810	12810	0
501	20230609	122800	89134910	12810	12810	12810	12810	0
502	20230609	122700	89134910	12810	12810	12810	12810	86
503	20230609	122600	88033250	12910	12910	12910	12910	0
504	20230609	122500	88033250	12910	12910	12910	12910	0
505	20230609	122400	88033250	12910	12910	12910	12910	0
506	20230609	122300	88033250	12910	12910	12910	12910	0
507	20230609	122200	88033250	12910	12890	12910	12890	412
508	20230609	122100	82714640	12880	12860	12880	12860	7
509	20230609	122000	82624530	12870	12870	12870	12870	0
510	20230609	121900	82624530	12870	12870	12870	12870	0
511	20230609	121800	82624530	12870	12870	12870	12870	0
512	20230609	121700	82624530	12870	12870	12870	12870	0
513	20230609	121600	82624530	12870	12870	12870	12870	0
514	20230609	121500	82624530	12870	12870	12870	12870	0
515	20230609	121400	82624530	12870	12870	12870	12870	0
516	20230609	121300	82624530	12870	12870	12870	12870	0
517	20230609	121200	82624530	12870	12870	12870	12870	0
518	20230609	121100	82624530	12870	12870	12870	12870	0
519	20230609	121000	82624530	12870	12870	12870	12870	1
520	20230609	120900	82611660	12770	12770	12770	12770	0
521	20230609	120800	82611660	12770	12770	12770	12770	229
522	20230609	120700	79687330	12770	12770	12770	12770	0
523	20230609	120600	79687330	12770	12770	12770	12770	0
524	20230609	120500	79687330	12770	12770	12770	12770	5
525	20230609	120400	79623480	12870	12870	12870	12870	0
526	20230609	120300	79623480	12870	12870	12870	12870	1
527	20230609	120200	79610610	12770	12770	12770	12770	0
528	20230609	120100	79610610	12770	12800	12800	12760	798
529	20230609	120000	69419440	12800	12810	12810	12800	918
530	20230609	115900	57669010	12810	12900	12900	12800	1288
531	20230609	115800	41166000	12910	12910	12910	12910	45
532	20230609	115700	40585050	12880	12880	12880	12880	0
533	20230609	115600	40585050	12880	12880	12880	12880	0
534	20230609	115500	40585050	12880	12880	12880	12880	0
535	20230609	115400	40585050	12880	12880	12880	12880	0
536	20230609	115300	40585050	12880	12880	12880	12880	0
537	20230609	115200	40585050	12880	12880	12880	12880	0
538	20230609	115100	40585050	12880	12880	12880	12880	0
539	20230609	115000	40585050	12880	12880	12880	12880	0
540	20230609	114900	40585050	12880	12880	12880	12880	0
541	20230609	114800	40585050	12880	12880	12880	12880	0
542	20230609	114700	40585050	12880	12880	12880	12880	0
543	20230609	114600	40585050	12880	12880	12880	12880	0
544	20230609	114500	40585050	12880	12880	12880	12880	0
545	20230609	114400	40585050	12880	12880	12880	12880	0
546	20230609	114300	40585050	12880	12880	12880	12880	0
547	20230609	114200	40585050	12880	12880	12880	12880	0
548	20230609	114100	40585050	12880	12880	12880	12880	0
549	20230609	114000	40585050	12880	12880	12880	12880	0
550	20230609	113900	40585050	12880	12880	12880	12880	100
551	20230609	113800	39297050	12880	12900	12900	12880	38
552	20230609	113700	38807060	12900	12900	12900	12900	90
553	20230609	113600	37646060	12900	12900	12900	12900	0
554	20230609	113500	37646060	12900	12900	12900	12900	0
555	20230609	113400	37646060	12900	12900	12900	12900	0
556	20230609	113300	37646060	12900	12900	12900	12900	0
557	20230609	113200	37646060	12900	12900	12900	12900	0
558	20230609	113100	37646060	12900	12900	12900	12900	39
559	20230609	113000	37142960	12900	12900	12900	12900	0
560	20230609	112900	37142960	12900	12900	12900	12900	0
561	20230609	112800	37142960	12900	12900	12900	12900	0
562	20230609	112700	37142960	12900	12900	12900	12900	0
563	20230609	112600	37142960	12900	12900	12900	12900	22
564	20230609	112500	36859160	12900	12900	12900	12900	0
565	20230609	112400	36859160	12900	12900	12900	12900	0
566	20230609	112300	36859160	12900	12900	12900	12900	1
567	20230609	112200	36846260	12900	12900	12900	12900	1
568	20230609	112100	36833360	12900	12910	12910	12900	32
569	20230609	112000	36420250	12900	12910	12910	12900	2
570	20230609	111900	36394440	12910	12910	12910	12910	0
571	20230609	111800	36394440	12910	12920	12920	12910	92
572	20230609	111700	35205810	12920	12920	12920	12920	0
573	20230609	111600	35205810	12920	12920	12920	12920	0
574	20230609	111500	35205810	12920	12920	12920	12920	4
575	20230609	111400	35154130	12930	12930	12930	12930	3
576	20230609	111300	35115340	12940	12940	12940	12940	0
577	20230609	111200	35115340	12940	12940	12940	12940	2
578	20230609	111100	35089460	12940	12940	12940	12940	0
579	20230609	111000	35089460	12940	12940	12940	12940	0
580	20230609	110900	35089460	12940	12940	12940	12940	0
581	20230609	110800	35089460	12940	12940	12940	12940	0
582	20230609	110700	35089460	12940	12940	12940	12940	4
583	20230609	110600	35037700	12950	12950	12950	12950	0
584	20230609	110500	35037700	12950	12950	12950	12950	112
585	20230609	110400	33587300	12940	12940	12940	12940	55
586	20230609	110300	32875600	12940	12940	12940	12940	2
587	20230609	110200	32849720	12950	12950	12950	12950	0
588	20230609	110100	32849720	12950	12950	12950	12950	0
589	20230609	110000	32849720	12950	12960	12960	12950	2
590	20230609	105900	32823810	12960	12960	12960	12960	1
591	20230609	105800	32810850	12960	12960	12960	12960	48
592	20230609	105700	32188770	12960	12960	12960	12960	1
593	20230609	105600	32175810	12960	12960	12960	12960	5
594	20230609	105500	32111010	12990	12990	12990	12990	0
595	20230609	105400	32111010	12990	12990	12990	12990	0
596	20230609	105300	32111010	12990	12990	12990	12990	0
597	20230609	105200	32111010	12990	12990	12990	12990	0
598	20230609	105100	32111010	12990	12990	12990	12990	0
599	20230609	105000	32111010	12990	12950	12990	12950	82
600	20230609	104900	31048460	12950	12910	12950	12910	602
601	20230609	104800	23254160	12910	12910	12910	12910	0
602	20230609	104700	23254160	12910	12910	12910	12910	0
603	20230609	104600	23254160	12910	12910	12910	12910	2
604	20230609	104500	23228340	12900	12900	12900	12900	9
605	20230609	104400	23112240	12900	12900	12900	12900	0
606	20230609	104300	23112240	12900	12900	12900	12900	0
607	20230609	104200	23112240	12900	12900	12900	12900	0
608	20230609	104100	23112240	12900	12890	12900	12890	302
609	20230609	104000	19218380	12900	12900	12900	12900	0
610	20230609	103900	19218380	12900	12900	12900	12900	0
611	20230609	103800	19218380	12900	12900	12900	12900	0
612	20230609	103700	19218380	12900	12900	12900	12900	0
613	20230609	103600	19218380	12900	12900	12900	12900	0
614	20230609	103500	19218380	12900	12900	12900	12900	0
615	20230609	103400	19218380	12900	12900	12900	12900	0
616	20230609	103300	19218380	12900	12900	12900	12900	1
617	20230609	103200	19205480	12900	12900	12900	12900	0
618	20230609	103100	19205480	12900	12900	12900	12900	0
619	20230609	103000	19205480	12900	12900	12900	12900	0
620	20230609	102900	19205480	12900	12900	12900	12900	0
621	20230609	102800	19205480	12900	12900	12900	12900	0
622	20230609	102700	19205480	12900	12900	12900	12900	0
623	20230609	102600	19205480	12900	12900	12900	12900	0
624	20230609	102500	19205480	12900	12900	12900	12900	6
625	20230609	102400	19128080	12900	12900	12900	12900	0
626	20230609	102300	19128080	12900	12900	12900	12900	0
627	20230609	102200	19128080	12900	12900	12900	12900	0
628	20230609	102100	19128080	12900	12900	12900	12900	10
629	20230609	102000	18999080	12900	12900	12900	12900	0
630	20230609	101900	18999080	12900	12900	12900	12900	0
631	20230609	101800	18999080	12900	12900	12900	12900	22
632	20230609	101700	18715280	12900	12900	12900	12900	0
633	20230609	101600	18715280	12900	12900	12900	12900	1
634	20230609	101500	18702380	12900	12900	12900	12900	1
635	20230609	101400	18689480	12900	12900	12900	12900	38
636	20230609	101300	18199280	12900	12900	12900	12900	0
637	20230609	101200	18199280	12900	12900	12900	12900	0
638	20230609	101100	18199280	12900	12900	12900	12900	0
639	20230609	101000	18199280	12900	12900	12900	12900	0
640	20230609	100900	18199280	12900	12900	12900	12900	0
641	20230609	100800	18199280	12900	12900	12900	12900	0
642	20230609	100700	18199280	12900	12900	12900	12900	0
643	20230609	100600	18199280	12900	12900	12900	12900	2
644	20230609	100500	18173480	12910	12910	12910	12910	0
645	20230609	100400	18173480	12910	12910	12910	12910	0
646	20230609	100300	18173480	12910	12910	12910	12910	0
647	20230609	100200	18173480	12910	12910	12910	12910	38
648	20230609	100100	17682900	12910	12910	12910	12910	7
649	20230609	100000	17592530	12910	12910	12910	12910	1
650	20230609	095900	17579620	12900	12900	12900	12900	0
651	20230609	095800	17579620	12900	12900	12900	12900	0
652	20230609	095700	17579620	12900	12900	12900	12900	0
653	20230609	095600	17579620	12900	12900	12900	12900	1
654	20230609	095500	17566720	12900	12900	12900	12900	0
655	20230609	095400	17566720	12900	12900	12900	12900	0
656	20230609	095300	17566720	12900	12900	12900	12900	0
657	20230609	095200	17566720	12900	12900	12900	12900	0
658	20230609	095100	17566720	12900	12900	12900	12900	0
659	20230609	095000	17566720	12900	12900	12900	12900	0
660	20230609	094900	17566720	12900	12900	12900	12900	0
661	20230609	094800	17566720	12900	12900	12900	12900	0
662	20230609	094700	17566720	12900	12900	12900	12900	0
663	20230609	094600	17566720	12900	12900	12900	12900	0
664	20230609	094500	17566720	12900	12900	12900	12900	0
665	20230609	094400	17566720	12900	12900	12900	12900	0
666	20230609	094300	17566720	12900	12900	12900	12900	0
667	20230609	094200	17566720	12900	12900	12900	12900	0
668	20230609	094100	17566720	12900	12900	12900	12900	0
669	20230609	094000	17566720	12900	12900	12900	12900	0
670	20230609	093900	17566720	12900	12900	12900	12900	0
671	20230609	093800	17566720	12900	12900	12900	12900	0
672	20230609	093700	17566720	12900	12900	12900	12900	0
673	20230609	093600	17566720	12900	12900	12900	12900	0
674	20230609	093500	17566720	12900	12900	12900	12900	0
675	20230609	093400	17566720	12900	12900	12900	12900	0
676	20230609	093300	17566720	12900	12900	12900	12900	0
677	20230609	093200	17566720	12900	12900	12900	12900	0
678	20230609	093100	17566720	12900	12900	12900	12900	0
679	20230609	093000	17566720	12900	12900	12900	12900	2
680	20230609	092900	17540920	12900	12900	12900	12900	3
681	20230609	092800	17502220	12900	12900	12900	12900	95
682	20230609	092700	16276720	12950	12950	12950	12950	46
683	20230609	092600	15681020	12950	12850	12950	12850	105
684	20230609	092500	14327270	12860	12850	12860	12850	500
685	20230609	092400	7900720	12800	12800	12800	12800	0
686	20230609	092300	7900720	12800	12800	12800	12800	0
687	20230609	092200	7900720	12800	12800	12800	12800	0
688	20230609	092100	7900720	12800	12800	12800	12800	0
689	20230609	092000	7900720	12800	12800	12800	12800	0
690	20230609	091900	7900720	12800	12810	12810	12800	18
691	20230609	091800	7670310	12800	12800	12800	12800	0
692	20230609	091700	7670310	12800	12800	12800	12800	0
693	20230609	091600	7670310	12800	12800	12800	12800	10
694	20230609	091500	7542310	12800	12800	12800	12800	100
695	20230609	091400	6262310	12850	12850	12850	12850	1
696	20230609	091300	6249460	12800	12800	12800	12800	30
697	20230609	091200	5865460	12800	12840	12840	12800	59
698	20230609	091100	5110220	12840	12840	12840	12840	0
699	20230609	091000	5110220	12840	12840	12840	12840	6
700	20230609	090900	5033180	12800	12800	12800	12800	80
701	20230609	090800	4009180	12800	12800	12800	12800	237
702	20230609	090700	975580	12860	12860	12860	12860	0
703	20230609	090600	975580	12860	12860	12860	12860	0
704	20230609	090500	975580	12860	12860	12860	12860	0
705	20230609	090400	975580	12860	12860	12860	12860	0
706	20230609	090300	975580	12860	12860	12860	12860	0
707	20230609	090200	975580	12860	12860	12860	12860	6
708	20230609	090100	898420	12860	12840	12860	12800	41
709	20230609	090000	372360	12840	12840	12840	12840	29