KissMeData/290090/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185800	148805000	13790	13790	13790	13790	498
3	20230615	185700	148805000	13790	13790	13790	13790	0
4	20230615	185600	148805000	13790	13790	13790	13790	0
5	20230615	185500	148805000	13790	13790	13790	13790	0
6	20230615	185400	148805000	13790	13790	13790	13790	0
7	20230615	185300	148805000	13790	13790	13790	13790	0
8	20230615	185200	148805000	13790	13790	13790	13790	0
9	20230615	185100	148805000	13790	13790	13790	13790	0
10	20230615	185000	148805000	13790	13790	13790	13790	0
11	20230615	184900	148805000	13790	13790	13790	13790	0
12	20230615	184800	148805000	13790	13790	13790	13790	0
13	20230615	184700	148805000	13790	13790	13790	13790	0
14	20230615	184600	148805000	13790	13790	13790	13790	0
15	20230615	184500	148805000	13790	13790	13790	13790	0
16	20230615	184400	148805000	13790	13790	13790	13790	0
17	20230615	184300	148805000	13790	13790	13790	13790	0
18	20230615	184200	148805000	13790	13790	13790	13790	0
19	20230615	184100	148805000	13790	13790	13790	13790	0
20	20230615	184000	148805000	13790	13790	13790	13790	0
21	20230615	183900	148805000	13790	13790	13790	13790	0
22	20230615	183800	148805000	13790	13790	13790	13790	0
23	20230615	183700	148805000	13790	13790	13790	13790	0
24	20230615	183600	148805000	13790	13790	13790	13790	0
25	20230615	183500	148805000	13790	13790	13790	13790	0
26	20230615	183400	148805000	13790	13790	13790	13790	0
27	20230615	183300	148805000	13790	13790	13790	13790	0
28	20230615	183200	148805000	13790	13790	13790	13790	0
29	20230615	183100	148805000	13790	13790	13790	13790	0
30	20230615	183000	148805000	13790	13790	13790	13790	0
31	20230615	182900	148805000	13790	13790	13790	13790	0
32	20230615	182800	148805000	13790	13790	13790	13790	498
33	20230615	182700	148805000	13790	13790	13790	13790	0
34	20230615	182600	148805000	13790	13790	13790	13790	0
35	20230615	182500	148805000	13790	13790	13790	13790	0
36	20230615	182400	148805000	13790	13790	13790	13790	0
37	20230615	182300	148805000	13790	13790	13790	13790	0
38	20230615	182200	148805000	13790	13790	13790	13790	0
39	20230615	182100	148805000	13790	13790	13790	13790	0
40	20230615	182000	148805000	13790	13790	13790	13790	0
41	20230615	181900	148805000	13790	13790	13790	13790	0
42	20230615	181800	148805000	13790	13790	13790	13790	0
43	20230615	181700	148805000	13790	13790	13790	13790	0
44	20230615	181600	148805000	13790	13790	13790	13790	0
45	20230615	181500	148805000	13790	13790	13790	13790	0
46	20230615	181400	148805000	13790	13790	13790	13790	0
47	20230615	181300	148805000	13790	13790	13790	13790	0
48	20230615	181200	148805000	13790	13790	13790	13790	0
49	20230615	181100	148805000	13790	13790	13790	13790	0
50	20230615	181000	148805000	13790	13790	13790	13790	0
51	20230615	180900	148805000	13790	13790	13790	13790	0
52	20230615	180800	148805000	13790	13790	13790	13790	0
53	20230615	180700	148805000	13790	13790	13790	13790	0
54	20230615	180600	148805000	13790	13790	13790	13790	0
55	20230615	180500	148805000	13790	13790	13790	13790	0
56	20230615	180400	148805000	13790	13790	13790	13790	0
57	20230615	180300	148805000	13790	13790	13790	13790	0
58	20230615	180200	148805000	13790	13790	13790	13790	0
59	20230615	180100	148805000	13790	13790	13790	13790	0
60	20230615	180000	148805000	13790	13790	13790	13790	0
61	20230615	175900	148805000	13790	13790	13790	13790	0
62	20230615	175800	148805000	13790	13790	13790	13790	498
63	20230615	175700	148805000	13790	13790	13790	13790	0
64	20230615	175600	148805000	13790	13790	13790	13790	0
65	20230615	175500	148805000	13790	13790	13790	13790	0
66	20230615	175400	148805000	13790	13790	13790	13790	0
67	20230615	175300	148805000	13790	13790	13790	13790	0
68	20230615	175200	148805000	13790	13790	13790	13790	0
69	20230615	175100	148805000	13790	13790	13790	13790	0
70	20230615	175000	148805000	13790	13790	13790	13790	0
71	20230615	174900	148805000	13790	13790	13790	13790	0
72	20230615	174800	148805000	13790	13790	13790	13790	0
73	20230615	174700	148805000	13790	13790	13790	13790	0
74	20230615	174600	148805000	13790	13790	13790	13790	0
75	20230615	174500	148805000	13790	13790	13790	13790	0
76	20230615	174400	148805000	13790	13790	13790	13790	0
77	20230615	174300	148805000	13790	13790	13790	13790	0
78	20230615	174200	148805000	13790	13790	13790	13790	0
79	20230615	174100	148805000	13790	13790	13790	13790	0
80	20230615	174000	148805000	13790	13790	13790	13790	0
81	20230615	173900	148805000	13790	13790	13790	13790	0
82	20230615	173800	148805000	13790	13790	13790	13790	0
83	20230615	173700	148805000	13790	13790	13790	13790	0
84	20230615	173600	148805000	13790	13790	13790	13790	0
85	20230615	173500	148805000	13790	13790	13790	13790	0
86	20230615	173400	148805000	13790	13790	13790	13790	0
87	20230615	173300	148805000	13790	13790	13790	13790	0
88	20230615	173200	148805000	13790	13790	13790	13790	0
89	20230615	173100	148805000	13790	13790	13790	13790	0
90	20230615	173000	148805000	13790	13790	13790	13790	0
91	20230615	172900	148805000	13790	13790	13790	13790	0
92	20230615	172800	148805000	13790	13790	13790	13790	498
93	20230615	172700	148805000	13790	13790	13790	13790	0
94	20230615	172600	148805000	13790	13790	13790	13790	0
95	20230615	172500	148805000	13790	13790	13790	13790	0
96	20230615	172400	148805000	13790	13790	13790	13790	0
97	20230615	172300	148805000	13790	13790	13790	13790	0
98	20230615	172200	148805000	13790	13790	13790	13790	0
99	20230615	172100	148805000	13790	13790	13790	13790	0
100	20230615	172000	148805000	13790	13790	13790	13790	0
101	20230615	171900	148805000	13790	13790	13790	13790	0
102	20230615	171800	148805000	13790	13790	13790	13790	0
103	20230615	171700	148805000	13790	13790	13790	13790	0
104	20230615	171600	148805000	13790	13790	13790	13790	0
105	20230615	171500	148805000	13790	13790	13790	13790	0
106	20230615	171400	148805000	13790	13790	13790	13790	0
107	20230615	171300	148805000	13790	13790	13790	13790	0
108	20230615	171200	148805000	13790	13790	13790	13790	0
109	20230615	171100	148805000	13790	13790	13790	13790	0
110	20230615	171000	148805000	13790	13790	13790	13790	0
111	20230615	170900	148805000	13790	13790	13790	13790	0
112	20230615	170800	148805000	13790	13790	13790	13790	0
113	20230615	170700	148805000	13790	13790	13790	13790	0
114	20230615	170600	148805000	13790	13790	13790	13790	0
115	20230615	170500	148805000	13790	13790	13790	13790	0
116	20230615	170400	148805000	13790	13790	13790	13790	0
117	20230615	170300	148805000	13790	13790	13790	13790	0
118	20230615	170200	148805000	13790	13790	13790	13790	0
119	20230615	170100	148805000	13790	13790	13790	13790	0
120	20230615	170000	148805000	13790	13790	13790	13790	0
121	20230615	165900	148805000	13790	13790	13790	13790	0
122	20230615	165800	148805000	13790	13790	13790	13790	498
123	20230615	165700	148805000	13790	13790	13790	13790	0
124	20230615	165600	148805000	13790	13790	13790	13790	0
125	20230615	165500	148805000	13790	13790	13790	13790	0
126	20230615	165400	148805000	13790	13790	13790	13790	0
127	20230615	165300	148805000	13790	13790	13790	13790	0
128	20230615	165200	148805000	13790	13790	13790	13790	0
129	20230615	165100	148805000	13790	13790	13790	13790	0
130	20230615	165000	148805000	13790	13790	13790	13790	0
131	20230615	164900	148805000	13790	13790	13790	13790	0
132	20230615	164800	148805000	13790	13790	13790	13790	0
133	20230615	164700	148805000	13790	13790	13790	13790	0
134	20230615	164600	148805000	13790	13790	13790	13790	0
135	20230615	164500	148805000	13790	13790	13790	13790	0
136	20230615	164400	148805000	13790	13790	13790	13790	0
137	20230615	164300	148805000	13790	13790	13790	13790	0
138	20230615	164200	148805000	13790	13790	13790	13790	0
139	20230615	164100	148805000	13790	13790	13790	13790	0
140	20230615	164000	148805000	13790	13790	13790	13790	0
141	20230615	163900	148805000	13790	13790	13790	13790	0
142	20230615	163800	148805000	13790	13790	13790	13790	0
143	20230615	163700	148805000	13790	13790	13790	13790	0
144	20230615	163600	148805000	13790	13790	13790	13790	0
145	20230615	163500	148805000	13790	13790	13790	13790	0
146	20230615	163400	148805000	13790	13790	13790	13790	0
147	20230615	163300	148805000	13790	13790	13790	13790	0
148	20230615	163200	148805000	13790	13790	13790	13790	0
149	20230615	163100	148805000	13790	13790	13790	13790	0
150	20230615	163000	148805000	13790	13790	13790	13790	0
151	20230615	162900	148805000	13790	13790	13790	13790	0
152	20230615	162800	148805000	13790	13790	13790	13790	498
153	20230615	162700	148805000	13790	13790	13790	13790	0
154	20230615	162600	148805000	13790	13790	13790	13790	0
155	20230615	162500	148805000	13790	13790	13790	13790	0
156	20230615	162400	148805000	13790	13790	13790	13790	0
157	20230615	162300	148805000	13790	13790	13790	13790	0
158	20230615	162200	148805000	13790	13790	13790	13790	0
159	20230615	162100	148805000	13790	13790	13790	13790	0
160	20230615	162000	148805000	13790	13790	13790	13790	0
161	20230615	161900	148805000	13790	13790	13790	13790	0
162	20230615	161800	148805000	13790	13790	13790	13790	0
163	20230615	161700	148805000	13790	13790	13790	13790	0
164	20230615	161600	148805000	13790	13790	13790	13790	0
165	20230615	161500	148805000	13790	13790	13790	13790	0
166	20230615	161400	148805000	13790	13790	13790	13790	0
167	20230615	161300	148805000	13790	13790	13790	13790	0
168	20230615	161200	148805000	13790	13790	13790	13790	0
169	20230615	161100	148805000	13790	13790	13790	13790	0
170	20230615	161000	148805000	13790	13790	13790	13790	0
171	20230615	160900	148805000	13790	13790	13790	13790	0
172	20230615	160800	148805000	13790	13790	13790	13790	0
173	20230615	160700	148805000	13790	13790	13790	13790	0
174	20230615	160600	148805000	13790	13790	13790	13790	0
175	20230615	160500	148805000	13790	13790	13790	13790	0
176	20230615	160400	148805000	13790	13790	13790	13790	0
177	20230615	160300	148805000	13790	13790	13790	13790	0
178	20230615	160200	148805000	13790	13790	13790	13790	0
179	20230615	160100	148805000	13790	13790	13790	13790	0
180	20230615	160000	148805000	13790	13790	13790	13790	0
181	20230615	155900	148805000	13790	13790	13790	13790	0
182	20230615	155800	148805000	13790	13790	13790	13790	498
183	20230615	155700	148805000	13790	13790	13790	13790	0
184	20230615	155600	148805000	13790	13790	13790	13790	0
185	20230615	155500	148805000	13790	13790	13790	13790	0
186	20230615	155400	148805000	13790	13790	13790	13790	0
187	20230615	155300	148805000	13790	13790	13790	13790	0
188	20230615	155200	148805000	13790	13790	13790	13790	0
189	20230615	155100	148805000	13790	13790	13790	13790	0
190	20230615	155000	148805000	13790	13790	13790	13790	0
191	20230615	154900	148805000	13790	13790	13790	13790	0
192	20230615	154800	148805000	13790	13790	13790	13790	0
193	20230615	154700	148805000	13790	13790	13790	13790	0
194	20230615	154600	148805000	13790	13790	13790	13790	0
195	20230615	154500	148805000	13790	13790	13790	13790	0
196	20230615	154400	148805000	13790	13790	13790	13790	0
197	20230615	154300	148805000	13790	13790	13790	13790	0
198	20230615	154200	148805000	13790	13790	13790	13790	0
199	20230615	154100	148805000	13790	13790	13790	13790	0
200	20230615	154000	148805000	13790	13790	13790	13790	0
201	20230615	153900	148805000	13790	13790	13790	13790	0
202	20230615	153800	148805000	13790	13790	13790	13790	0
203	20230615	153700	148805000	13790	13790	13790	13790	0
204	20230615	153600	148805000	13790	13790	13790	13790	0
205	20230615	153500	148805000	13790	13790	13790	13790	0
206	20230615	153400	148805000	13790	13790	13790	13790	0
207	20230615	153300	148805000	13790	13790	13790	13790	0
208	20230615	153200	148805000	13790	13790	13790	13790	0
209	20230615	153100	148805000	13790	13790	13790	13790	0
210	20230615	153000	148805000	13790	13790	13790	13790	498
211	20230615	152900	141937580	13800	13800	13800	13800	0
212	20230615	152800	141937580	13800	13800	13800	13800	0
213	20230615	152700	141937580	13800	13800	13800	13800	0
214	20230615	152600	141937580	13800	13800	13800	13800	0
215	20230615	152500	141937580	13800	13800	13800	13800	0
216	20230615	152400	141937580	13800	13800	13800	13800	0
217	20230615	152300	141937580	13800	13800	13800	13800	0
218	20230615	152200	141937580	13800	13800	13800	13800	0
219	20230615	152100	141937580	13800	13800	13800	13800	0
220	20230615	152000	141937580	13800	13800	13800	13800	0
221	20230615	151900	141937580	13800	13630	13800	13620	600
222	20230615	151800	133692290	13620	13630	13630	13620	112
223	20230615	151700	132166740	13650	13660	13660	13650	109
224	20230615	151600	130678100	13670	13670	13670	13670	1
225	20230615	151500	130664430	13670	13680	13680	13670	578
226	20230615	151400	122761740	13690	13690	13690	13690	0
227	20230615	151300	122761740	13690	13690	13690	13690	3
228	20230615	151200	122720670	13690	13690	13690	13690	0
229	20230615	151100	122720670	13690	13690	13690	13690	0
230	20230615	151000	122720670	13690	13690	13690	13690	2
231	20230615	150900	122693290	13700	13700	13700	13700	12
232	20230615	150800	122528890	13700	13700	13700	13700	0
233	20230615	150700	122528890	13700	13700	13700	13700	1
234	20230615	150600	122515190	13700	13730	13730	13700	519
235	20230615	150500	115404320	13730	13730	13730	13730	0
236	20230615	150400	115404320	13730	13730	13730	13730	0
237	20230615	150300	115404320	13730	13730	13730	13730	63
238	20230615	150200	114539330	13730	13730	13730	13730	0
239	20230615	150100	114539330	13730	13730	13730	13730	0
240	20230615	150000	114539330	13730	13730	13730	13730	0
241	20230615	145900	114539330	13730	13730	13730	13730	0
242	20230615	145800	114539330	13730	13700	13730	13700	2
243	20230615	145700	114511900	13680	13680	13680	13680	0
244	20230615	145600	114511900	13680	13680	13680	13680	153
245	20230615	145500	112418860	13680	13670	13680	13670	77
246	20230615	145400	111365600	13670	13670	13670	13670	36
247	20230615	145300	110873480	13670	13680	13680	13670	32
248	20230615	145200	110436030	13680	13680	13680	13680	0
249	20230615	145100	110436030	13680	13680	13680	13680	0
250	20230615	145000	110436030	13680	13680	13680	13680	1
251	20230615	144900	110422350	13680	13680	13680	13680	0
252	20230615	144800	110422350	13680	13680	13680	13680	0
253	20230615	144700	110422350	13680	13680	13680	13680	0
254	20230615	144600	110422350	13680	13680	13680	13680	0
255	20230615	144500	110422350	13680	13680	13680	13680	2
256	20230615	144400	110394990	13690	13690	13690	13690	0
257	20230615	144300	110394990	13690	13690	13690	13690	3
258	20230615	144200	110353920	13660	13660	13660	13660	0
259	20230615	144100	110353920	13660	13660	13660	13660	0
260	20230615	144000	110353920	13660	13690	13690	13660	406
261	20230615	143900	104803590	13670	13690	13690	13670	170
262	20230615	143800	102476350	13700	13700	13700	13700	0
263	20230615	143700	102476350	13700	13700	13700	13700	0
264	20230615	143600	102476350	13700	13700	13700	13700	0
265	20230615	143500	102476350	13700	13700	13700	13700	0
266	20230615	143400	102476350	13700	13700	13700	13700	0
267	20230615	143300	102476350	13700	13700	13700	13700	0
268	20230615	143200	102476350	13700	13700	13700	13700	0
269	20230615	143100	102476350	13700	13700	13700	13700	0
270	20230615	143000	102476350	13700	13700	13700	13700	0
271	20230615	142900	102476350	13700	13700	13700	13700	0
272	20230615	142800	102476350	13700	13700	13700	13700	0
273	20230615	142700	102476350	13700	13700	13700	13700	0
274	20230615	142600	102476350	13700	13700	13700	13700	2
275	20230615	142500	102448950	13700	13700	13700	13700	0
276	20230615	142400	102448950	13700	13700	13700	13700	0
277	20230615	142300	102448950	13700	13680	13700	13680	12
278	20230615	142200	102284670	13710	13710	13710	13710	0
279	20230615	142100	102284670	13710	13710	13710	13710	0
280	20230615	142000	102284670	13710	13710	13710	13710	5
281	20230615	141900	102216120	13690	13690	13690	13690	0
282	20230615	141800	102216120	13690	13690	13690	13690	0
283	20230615	141700	102216120	13690	13690	13690	13690	0
284	20230615	141600	102216120	13690	13690	13690	13690	0
285	20230615	141500	102216120	13690	13690	13690	13690	0
286	20230615	141400	102216120	13690	13690	13690	13690	0
287	20230615	141300	102216120	13690	13690	13690	13690	0
288	20230615	141200	102216120	13690	13690	13690	13690	0
289	20230615	141100	102216120	13690	13690	13690	13690	52
290	20230615	141000	101504240	13690	13690	13690	13690	0
291	20230615	140900	101504240	13690	13690	13690	13690	0
292	20230615	140800	101504240	13690	13690	13690	13690	0
293	20230615	140700	101504240	13690	13690	13690	13690	2
294	20230615	140600	101476860	13700	13700	13700	13700	20
295	20230615	140500	101202860	13700	13700	13700	13700	0
296	20230615	140400	101202860	13700	13700	13700	13700	0
297	20230615	140300	101202860	13700	13700	13700	13700	2
298	20230615	140200	101175460	13730	13730	13730	13730	0
299	20230615	140100	101175460	13730	13730	13730	13730	0
300	20230615	140000	101175460	13730	13730	13730	13730	0
301	20230615	135900	101175460	13730	13730	13730	13730	0
302	20230615	135800	101175460	13730	13730	13730	13730	0
303	20230615	135700	101175460	13730	13730	13730	13730	0
304	20230615	135600	101175460	13730	13730	13730	13730	0
305	20230615	135500	101175460	13730	13730	13730	13730	5
306	20230615	135400	101106810	13730	13730	13730	13730	0
307	20230615	135300	101106810	13730	13730	13730	13730	0
308	20230615	135200	101106810	13730	13730	13730	13730	0
309	20230615	135100	101106810	13730	13730	13730	13730	0
310	20230615	135000	101106810	13730	13730	13730	13730	0
311	20230615	134900	101106810	13730	13730	13730	13730	0
312	20230615	134800	101106810	13730	13730	13730	13730	0
313	20230615	134700	101106810	13730	13730	13730	13730	0
314	20230615	134600	101106810	13730	13730	13730	13730	0
315	20230615	134500	101106810	13730	13730	13730	13730	0
316	20230615	134400	101106810	13730	13730	13730	13730	0
317	20230615	134300	101106810	13730	13730	13730	13730	2
318	20230615	134200	101079350	13700	13700	13700	13700	7
319	20230615	134100	100983450	13690	13690	13690	13690	2
320	20230615	134000	100956070	13690	13690	13690	13690	2
321	20230615	133900	100928690	13700	13700	13700	13700	193
322	20230615	133800	98284590	13690	13690	13690	13690	2
323	20230615	133700	98257210	13700	13700	13700	13700	0
324	20230615	133600	98257210	13700	13700	13700	13700	0
325	20230615	133500	98257210	13700	13700	13700	13700	2
326	20230615	133400	98229810	13700	13700	13700	13700	2
327	20230615	133300	98202410	13710	13710	13710	13710	0
328	20230615	133200	98202410	13710	13710	13710	13710	0
329	20230615	133100	98202410	13710	13710	13710	13710	0
330	20230615	133000	98202410	13710	13710	13710	13710	0
331	20230615	132900	98202410	13710	13710	13710	13710	0
332	20230615	132800	98202410	13710	13710	13710	13710	0
333	20230615	132700	98202410	13710	13710	13710	13710	0
334	20230615	132600	98202410	13710	13710	13710	13710	0
335	20230615	132500	98202410	13710	13710	13710	13710	0
336	20230615	132400	98202410	13710	13710	13710	13710	0
337	20230615	132300	98202410	13710	13710	13710	13710	0
338	20230615	132200	98202410	13710	13710	13710	13710	0
339	20230615	132100	98202410	13710	13710	13710	13710	0
340	20230615	132000	98202410	13710	13710	13710	13710	0
341	20230615	131900	98202410	13710	13710	13710	13710	0
342	20230615	131800	98202410	13710	13710	13710	13710	0
343	20230615	131700	98202410	13710	13710	13710	13710	1
344	20230615	131600	98188700	13730	13730	13730	13730	0
345	20230615	131500	98188700	13730	13730	13730	13730	0
346	20230615	131400	98188700	13730	13730	13730	13730	0
347	20230615	131300	98188700	13730	13730	13730	13730	0
348	20230615	131200	98188700	13730	13730	13730	13730	0
349	20230615	131100	98188700	13730	13730	13730	13730	0
350	20230615	131000	98188700	13730	13730	13730	13730	0
351	20230615	130900	98188700	13730	13730	13730	13730	0
352	20230615	130800	98188700	13730	13730	13730	13730	0
353	20230615	130700	98188700	13730	13730	13730	13730	0
354	20230615	130600	98188700	13730	13730	13730	13730	0
355	20230615	130500	98188700	13730	13730	13730	13730	0
356	20230615	130400	98188700	13730	13730	13730	13730	0
357	20230615	130300	98188700	13730	13730	13730	13730	0
358	20230615	130200	98188700	13730	13730	13730	13730	0
359	20230615	130100	98188700	13730	13730	13730	13730	22
360	20230615	130000	97886640	13660	13670	13670	13660	194
361	20230615	125900	95235170	13680	13690	13690	13680	447
362	20230615	125800	89119840	13680	13680	13680	13680	0
363	20230615	125700	89119840	13680	13680	13680	13680	0
364	20230615	125600	89119840	13680	13680	13680	13680	40
365	20230615	125500	88572640	13700	13700	13700	13700	225
366	20230615	125400	85490140	13670	13670	13670	13670	0
367	20230615	125300	85490140	13670	13670	13670	13670	0
368	20230615	125200	85490140	13670	13670	13670	13670	0
369	20230615	125100	85490140	13670	13670	13670	13670	0
370	20230615	125000	85490140	13670	13670	13670	13670	0
371	20230615	124900	85490140	13670	13670	13670	13670	1
372	20230615	124800	85476470	13730	13730	13730	13730	0
373	20230615	124700	85476470	13730	13720	13730	13720	2
374	20230615	124600	85449020	13660	13660	13660	13660	1
375	20230615	124500	85435360	13720	13720	13720	13720	0
376	20230615	124400	85435360	13720	13720	13720	13720	52
377	20230615	124300	84721920	13720	13720	13720	13720	0
378	20230615	124200	84721920	13720	13720	13720	13720	0
379	20230615	124100	84721920	13720	13720	13720	13720	1
380	20230615	124000	84708200	13720	13720	13720	13720	0
381	20230615	123900	84708200	13720	13720	13720	13720	0
382	20230615	123800	84708200	13720	13720	13720	13720	0
383	20230615	123700	84708200	13720	13720	13720	13720	0
384	20230615	123600	84708200	13720	13720	13720	13720	3
385	20230615	123500	84667040	13650	13650	13650	13650	36
386	20230615	123400	84175640	13690	13700	13700	13690	39
387	20230615	123300	83641590	13710	13710	13710	13710	6
388	20230615	123200	83559330	13710	13710	13710	13710	0
389	20230615	123100	83559330	13710	13710	13710	13710	0
390	20230615	123000	83559330	13710	13710	13710	13710	0
391	20230615	122900	83559330	13710	13710	13710	13710	0
392	20230615	122800	83559330	13710	13710	13710	13710	4
393	20230615	122700	83504490	13710	13710	13710	13710	0
394	20230615	122600	83504490	13710	13710	13710	13710	0
395	20230615	122500	83504490	13710	13710	13710	13710	0
396	20230615	122400	83504490	13710	13710	13710	13710	0
397	20230615	122300	83504490	13710	13710	13710	13710	3
398	20230615	122200	83463360	13700	13700	13700	13700	0
399	20230615	122100	83463360	13700	13700	13700	13700	0
400	20230615	122000	83463360	13700	13700	13700	13700	0
401	20230615	121900	83463360	13700	13700	13700	13700	1
402	20230615	121800	83449660	13710	13710	13710	13710	0
403	20230615	121700	83449660	13710	13710	13710	13700	44
404	20230615	121600	82846430	13700	13700	13700	13700	1
405	20230615	121500	82832730	13700	13700	13700	13700	0
406	20230615	121400	82832730	13700	13700	13700	13700	0
407	20230615	121300	82832730	13700	13700	13700	13700	0
408	20230615	121200	82832730	13700	13700	13700	13700	0
409	20230615	121100	82832730	13700	13700	13700	13700	0
410	20230615	121000	82832730	13700	13700	13700	13700	9
411	20230615	120900	82709430	13700	13700	13700	13700	0
412	20230615	120800	82709430	13700	13700	13700	13700	0
413	20230615	120700	82709430	13700	13700	13700	13700	0
414	20230615	120600	82709430	13700	13700	13700	13700	0
415	20230615	120500	82709430	13700	13700	13700	13700	1
416	20230615	120400	82695730	13710	13710	13710	13710	0
417	20230615	120300	82695730	13710	13710	13710	13710	0
418	20230615	120200	82695730	13710	13710	13710	13710	0
419	20230615	120100	82695730	13710	13710	13710	13710	0
420	20230615	120000	82695730	13710	13710	13710	13710	0
421	20230615	115900	82695730	13710	13710	13710	13710	0
422	20230615	115800	82695730	13710	13710	13710	13710	0
423	20230615	115700	82695730	13710	13710	13710	13710	0
424	20230615	115600	82695730	13710	13710	13710	13710	0
425	20230615	115500	82695730	13710	13710	13710	13710	0
426	20230615	115400	82695730	13710	13710	13710	13710	1
427	20230615	115300	82682020	13710	13710	13710	13710	0
428	20230615	115200	82682020	13710	13710	13710	13710	0
429	20230615	115100	82682020	13710	13710	13710	13710	0
430	20230615	115000	82682020	13710	13710	13710	13710	0
431	20230615	114900	82682020	13710	13710	13710	13710	0
432	20230615	114800	82682020	13710	13710	13710	13710	0
433	20230615	114700	82682020	13710	13710	13710	13710	0
434	20230615	114600	82682020	13710	13710	13710	13710	0
435	20230615	114500	82682020	13710	13710	13710	13710	0
436	20230615	114400	82682020	13710	13710	13710	13710	0
437	20230615	114300	82682020	13710	13710	13710	13710	0
438	20230615	114200	82682020	13710	13710	13710	13710	1
439	20230615	114100	82668310	13600	13600	13600	13600	17
440	20230615	114000	82437110	13600	13600	13600	13600	148
441	20230615	113900	80424310	13600	13600	13600	13600	0
442	20230615	113800	80424310	13600	13600	13600	13600	0
443	20230615	113700	80424310	13600	13720	13720	13600	21
444	20230615	113600	80138470	13730	13730	13730	13730	0
445	20230615	113500	80138470	13730	13730	13730	13730	0
446	20230615	113400	80138470	13730	13730	13730	13730	0
447	20230615	113300	80138470	13730	13730	13730	13730	0
448	20230615	113200	80138470	13730	13730	13730	13730	0
449	20230615	113100	80138470	13730	13730	13730	13730	0
450	20230615	113000	80138470	13730	13730	13730	13730	0
451	20230615	112900	80138470	13730	13730	13730	13730	0
452	20230615	112800	80138470	13730	13690	13730	13690	67
453	20230615	112700	79218680	13590	13590	13590	13590	0
454	20230615	112600	79218680	13590	13590	13590	13590	0
455	20230615	112500	79218680	13590	13590	13590	13590	0
456	20230615	112400	79218680	13590	13590	13590	13590	0
457	20230615	112300	79218680	13590	13590	13590	13590	0
458	20230615	112200	79218680	13590	13610	13610	13590	610
459	20230615	112100	70923060	13610	13640	13640	13610	412
460	20230615	112000	65311520	13620	13630	13630	13620	29
461	20230615	111900	64916380	13630	13630	13630	13630	2
462	20230615	111800	64889120	13630	13630	13630	13630	2
463	20230615	111700	64861860	13630	13630	13630	13630	2
464	20230615	111600	64834600	13640	13650	13650	13640	63
465	20230615	111500	63975080	13670	13670	13680	13670	427
466	20230615	111400	58137970	13670	13670	13670	13670	100
467	20230615	111300	56770970	13680	13680	13680	13680	55
468	20230615	111200	56018570	13680	13680	13680	13680	75
469	20230615	111100	54992570	13690	13680	13690	13680	5
470	20230615	111000	54924140	13690	13690	13690	13680	19
471	20230615	110900	54664050	13690	13690	13690	13680	5
472	20230615	110800	54595620	13690	13690	13690	13690	7
473	20230615	110700	54499790	13690	13690	13690	13690	0
474	20230615	110600	54499790	13690	13690	13690	13690	0
475	20230615	110500	54499790	13690	13710	13710	13690	52
476	20230615	110400	53787750	13710	13690	13710	13690	92
477	20230615	110300	52526470	13690	13690	13690	13690	2
478	20230615	110200	52499090	13690	13690	13690	13690	2
479	20230615	110100	52471710	13700	13700	13700	13700	127
480	20230615	110000	50731810	13710	13720	13720	13710	72
481	20230615	105900	49744510	13720	13740	13740	13720	263
482	20230615	105800	46134380	13730	13730	13730	13730	2
483	20230615	105700	46106920	13730	13730	13730	13730	2
484	20230615	105600	46079460	13730	13730	13730	13730	0
485	20230615	105500	46079460	13730	13740	13740	13730	58
486	20230615	105400	45282560	13740	13740	13740	13740	5
487	20230615	105300	45213860	13740	13740	13740	13740	4
488	20230615	105200	45158900	13740	13740	13740	13740	0
489	20230615	105100	45158900	13740	13740	13740	13740	0
490	20230615	105000	45158900	13740	13740	13740	13740	0
491	20230615	104900	45158900	13740	13760	13760	13740	202
492	20230615	104800	42380990	13760	13770	13770	13760	398
493	20230615	104700	36900550	13770	13770	13770	13770	0
494	20230615	104600	36900550	13770	13770	13770	13770	0
495	20230615	104500	36900550	13770	13770	13770	13770	0
496	20230615	104400	36900550	13770	13770	13770	13770	0
497	20230615	104300	36900550	13770	13770	13770	13770	0
498	20230615	104200	36900550	13770	13780	13780	13770	204
499	20230615	104100	34090730	13780	13780	13780	13780	0
500	20230615	104000	34090730	13780	13780	13780	13780	0
501	20230615	103900	34090730	13780	13780	13780	13780	0
502	20230615	103800	34090730	13780	13780	13780	13780	37
503	20230615	103700	33580870	13780	13780	13780	13780	0
504	20230615	103600	33580870	13780	13780	13780	13780	1
505	20230615	103500	33567090	13780	13780	13780	13780	0
506	20230615	103400	33567090	13780	13780	13780	13780	0
507	20230615	103300	33567090	13780	13780	13780	13780	0
508	20230615	103200	33567090	13780	13780	13780	13780	0
509	20230615	103100	33567090	13780	13780	13780	13780	0
510	20230615	103000	33567090	13780	13780	13780	13780	0
511	20230615	102900	33567090	13780	13780	13780	13780	8
512	20230615	102800	33456850	13780	13780	13780	13780	2
513	20230615	102700	33429290	13780	13780	13780	13780	6
514	20230615	102600	33346610	13780	13780	13780	13780	25
515	20230615	102500	33002110	13790	13810	13810	13790	167
516	20230615	102400	30696090	13810	13830	13830	13810	465
517	20230615	102300	24267890	13830	13830	13830	13830	11
518	20230615	102200	24115760	13830	13830	13830	13830	2
519	20230615	102100	24088100	13850	13850	13850	13850	0
520	20230615	102000	24088100	13850	13830	13850	13830	15
521	20230615	101900	23880610	13830	13830	13830	13830	19
522	20230615	101800	23617840	13830	13840	13840	13830	350
523	20230615	101700	18773890	13850	13850	13850	13850	170
524	20230615	101600	16419390	13850	13860	13860	13850	63
525	20230615	101500	15546270	13870	13870	13870	13870	110
526	20230615	101400	14020570	13870	13870	13870	13870	0
527	20230615	101300	14020570	13870	13870	13870	13870	2
528	20230615	101200	13992830	13870	13870	13870	13870	0
529	20230615	101100	13992830	13870	13870	13870	13870	0
530	20230615	101000	13992830	13870	13880	13880	13870	38
531	20230615	100900	13465400	13920	13920	13920	13920	0
532	20230615	100800	13465400	13920	13920	13920	13920	0
533	20230615	100700	13465400	13920	13920	13920	13920	0
534	20230615	100600	13465400	13920	13920	13920	13920	10
535	20230615	100500	13326200	13930	13930	13930	13930	0
536	20230615	100400	13326200	13930	13930	13930	13930	0
537	20230615	100300	13326200	13930	13930	13930	13930	0
538	20230615	100200	13326200	13930	13930	13930	13930	0
539	20230615	100100	13326200	13930	13910	13930	13910	5
540	20230615	100000	13256600	13880	13880	13880	13880	1
541	20230615	095900	13242720	13880	13880	13880	13880	0
542	20230615	095800	13242720	13880	13880	13880	13880	0
543	20230615	095700	13242720	13880	13890	13890	13880	180
544	20230615	095600	10743820	13890	13890	13890	13890	0
545	20230615	095500	10743820	13890	13890	13890	13890	100
546	20230615	095400	9354820	13890	13890	13890	13890	0
547	20230615	095300	9354820	13890	13890	13890	13890	0
548	20230615	095200	9354820	13890	13890	13890	13890	5
549	20230615	095100	9285370	13880	13880	13880	13880	0
550	20230615	095000	9285370	13880	13880	13880	13880	0
551	20230615	094900	9285370	13880	13880	13880	13880	0
552	20230615	094800	9285370	13880	13880	13880	13880	0
553	20230615	094700	9285370	13880	13880	13880	13880	0
554	20230615	094600	9285370	13880	13880	13880	13880	0
555	20230615	094500	9285370	13880	13880	13880	13880	0
556	20230615	094400	9285370	13880	13880	13880	13880	0
557	20230615	094300	9285370	13880	13880	13880	13880	1
558	20230615	094200	9271490	13880	13880	13880	13880	50
559	20230615	094100	8577490	13880	13880	13880	13880	0
560	20230615	094000	8577490	13880	13880	13880	13880	0
561	20230615	093900	8577490	13880	13880	13880	13880	0
562	20230615	093800	8577490	13880	13880	13880	13880	0
563	20230615	093700	8577490	13880	13880	13880	13880	0
564	20230615	093600	8577490	13880	13880	13880	13880	0
565	20230615	093500	8577490	13880	13880	13880	13880	0
566	20230615	093400	8577490	13880	13880	13880	13880	0
567	20230615	093300	8577490	13880	13880	13880	13880	0
568	20230615	093200	8577490	13880	13880	13880	13880	0
569	20230615	093100	8577490	13880	13880	13880	13880	0
570	20230615	093000	8577490	13880	13880	13880	13880	0
571	20230615	092900	8577490	13880	13880	13880	13880	0
572	20230615	092800	8577490	13880	13880	13880	13880	0
573	20230615	092700	8577490	13880	13880	13880	13880	2
574	20230615	092600	8549730	13880	13880	13880	13880	179
575	20230615	092500	6065210	13880	13880	13880	13880	78
576	20230615	092400	4982570	13870	13870	13870	13870	0
577	20230615	092300	4982570	13870	13870	13870	13870	0
578	20230615	092200	4982570	13870	13870	13870	13870	0
579	20230615	092100	4982570	13870	13870	13870	13870	100
580	20230615	092000	3595570	13950	13950	13950	13950	0
581	20230615	091900	3595570	13950	13950	13960	13950	11
582	20230615	091800	3442100	13880	13950	13960	13880	36
583	20230615	091700	2940030	13860	13860	13860	13860	0
584	20230615	091600	2940030	13860	13860	13860	13860	0
585	20230615	091500	2940030	13860	13860	13860	13860	0
586	20230615	091400	2940030	13860	13860	13860	13860	0
587	20230615	091300	2940030	13860	13860	13860	13860	0
588	20230615	091200	2940030	13860	13830	13860	13830	29
589	20230615	091100	2538630	13830	13860	14050	13830	131
590	20230615	091000	720720	13860	13860	13860	13860	0
591	20230615	090900	720720	13860	13860	13860	13860	27
592	20230615	090800	346500	13860	13860	13860	13860	0
593	20230615	090700	346500	13860	13860	13860	13860	0
594	20230615	090600	346500	13860	13860	13860	13860	0
595	20230615	090500	346500	13860	13860	13860	13860	0
596	20230615	090400	346500	13860	13860	13860	13860	0
597	20230615	090300	346500	13860	13860	13860	13860	0
598	20230615	090200	346500	13860	13860	13860	13860	0
599	20230615	090100	346500	13860	13860	13860	13860	0
600	20230615	090000	346500	13860	13860	13860	13860	25