KissMeData/223250/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192300	269426280	12400	12400	12400	12400	1221
3	20230613	192200	269426280	12400	12400	12400	12400	0
4	20230613	192100	269426280	12400	12400	12400	12400	0
5	20230613	192000	269426280	12400	12400	12400	12400	0
6	20230613	191900	269426280	12400	12400	12400	12400	0
7	20230613	191800	269426280	12400	12400	12400	12400	0
8	20230613	191700	269426280	12400	12400	12400	12400	0
9	20230613	191600	269426280	12400	12400	12400	12400	0
10	20230613	191500	269426280	12400	12400	12400	12400	0
11	20230613	191400	269426280	12400	12400	12400	12400	0
12	20230613	191300	269426280	12400	12400	12400	12400	0
13	20230613	191200	269426280	12400	12400	12400	12400	0
14	20230613	191100	269426280	12400	12400	12400	12400	0
15	20230613	191000	269426280	12400	12400	12400	12400	0
16	20230613	190900	269426280	12400	12400	12400	12400	0
17	20230613	190800	269426280	12400	12400	12400	12400	0
18	20230613	190700	269426280	12400	12400	12400	12400	0
19	20230613	190600	269426280	12400	12400	12400	12400	0
20	20230613	190500	269426280	12400	12400	12400	12400	0
21	20230613	190400	269426280	12400	12400	12400	12400	0
22	20230613	190300	269426280	12400	12400	12400	12400	0
23	20230613	190200	269426280	12400	12400	12400	12400	0
24	20230613	190100	269426280	12400	12400	12400	12400	0
25	20230613	190000	269426280	12400	12400	12400	12400	0
26	20230613	185900	269426280	12400	12400	12400	12400	0
27	20230613	185800	269426280	12400	12400	12400	12400	0
28	20230613	185700	269426280	12400	12400	12400	12400	0
29	20230613	185600	269426280	12400	12400	12400	12400	0
30	20230613	185500	269426280	12400	12400	12400	12400	0
31	20230613	185400	269426280	12400	12400	12400	12400	0
32	20230613	185300	269426280	12400	12400	12400	12400	1221
33	20230613	185200	269426280	12400	12400	12400	12400	0
34	20230613	185100	269426280	12400	12400	12400	12400	0
35	20230613	185000	269426280	12400	12400	12400	12400	0
36	20230613	184900	269426280	12400	12400	12400	12400	0
37	20230613	184800	269426280	12400	12400	12400	12400	0
38	20230613	184700	269426280	12400	12400	12400	12400	0
39	20230613	184600	269426280	12400	12400	12400	12400	0
40	20230613	184500	269426280	12400	12400	12400	12400	0
41	20230613	184400	269426280	12400	12400	12400	12400	0
42	20230613	184300	269426280	12400	12400	12400	12400	0
43	20230613	184200	269426280	12400	12400	12400	12400	0
44	20230613	184100	269426280	12400	12400	12400	12400	0
45	20230613	184000	269426280	12400	12400	12400	12400	0
46	20230613	183900	269426280	12400	12400	12400	12400	0
47	20230613	183800	269426280	12400	12400	12400	12400	0
48	20230613	183700	269426280	12400	12400	12400	12400	0
49	20230613	183600	269426280	12400	12400	12400	12400	0
50	20230613	183500	269426280	12400	12400	12400	12400	0
51	20230613	183400	269426280	12400	12400	12400	12400	0
52	20230613	183300	269426280	12400	12400	12400	12400	0
53	20230613	183200	269426280	12400	12400	12400	12400	0
54	20230613	183100	269426280	12400	12400	12400	12400	0
55	20230613	183000	269426280	12400	12400	12400	12400	0
56	20230613	182900	269426280	12400	12400	12400	12400	0
57	20230613	182800	269426280	12400	12400	12400	12400	0
58	20230613	182700	269426280	12400	12400	12400	12400	0
59	20230613	182600	269426280	12400	12400	12400	12400	0
60	20230613	182500	269426280	12400	12400	12400	12400	0
61	20230613	182400	269426280	12400	12400	12400	12400	0
62	20230613	182300	269426280	12400	12400	12400	12400	1221
63	20230613	182200	269426280	12400	12400	12400	12400	0
64	20230613	182100	269426280	12400	12400	12400	12400	0
65	20230613	182000	269426280	12400	12400	12400	12400	0
66	20230613	181900	269426280	12400	12400	12400	12400	0
67	20230613	181800	269426280	12400	12400	12400	12400	0
68	20230613	181700	269426280	12400	12400	12400	12400	0
69	20230613	181600	269426280	12400	12400	12400	12400	0
70	20230613	181500	269426280	12400	12400	12400	12400	0
71	20230613	181400	269426280	12400	12400	12400	12400	0
72	20230613	181300	269426280	12400	12400	12400	12400	0
73	20230613	181200	269426280	12400	12400	12400	12400	0
74	20230613	181100	269426280	12400	12400	12400	12400	0
75	20230613	181000	269426280	12400	12400	12400	12400	0
76	20230613	180900	269426280	12400	12400	12400	12400	0
77	20230613	180800	269426280	12400	12400	12400	12400	0
78	20230613	180700	269426280	12400	12400	12400	12400	0
79	20230613	180600	269426280	12400	12400	12400	12400	0
80	20230613	180500	269426280	12400	12400	12400	12400	0
81	20230613	180400	269426280	12400	12400	12400	12400	0
82	20230613	180300	269426280	12400	12400	12400	12400	0
83	20230613	180200	269426280	12400	12400	12400	12400	0
84	20230613	180100	269426280	12400	12400	12400	12400	0
85	20230613	180000	269426280	12400	12400	12400	12400	0
86	20230613	175900	269426280	12400	12400	12400	12400	0
87	20230613	175800	269426280	12400	12400	12400	12400	0
88	20230613	175700	269426280	12400	12400	12400	12400	0
89	20230613	175600	269426280	12400	12400	12400	12400	0
90	20230613	175500	269426280	12400	12400	12400	12400	0
91	20230613	175400	269426280	12400	12400	12400	12400	0
92	20230613	175300	269426280	12400	12400	12400	12400	1221
93	20230613	175200	269426280	12400	12400	12400	12400	0
94	20230613	175100	269426280	12400	12400	12400	12400	0
95	20230613	175000	269426280	12400	12400	12400	12400	0
96	20230613	174900	269426280	12400	12400	12400	12400	0
97	20230613	174800	269426280	12400	12400	12400	12400	0
98	20230613	174700	269426280	12400	12400	12400	12400	0
99	20230613	174600	269426280	12400	12400	12400	12400	0
100	20230613	174500	269426280	12400	12400	12400	12400	0
101	20230613	174400	269426280	12400	12400	12400	12400	0
102	20230613	174300	269426280	12400	12400	12400	12400	0
103	20230613	174200	269426280	12400	12400	12400	12400	0
104	20230613	174100	269426280	12400	12400	12400	12400	0
105	20230613	174000	269426280	12400	12400	12400	12400	0
106	20230613	173900	269426280	12400	12400	12400	12400	0
107	20230613	173800	269426280	12400	12400	12400	12400	0
108	20230613	173700	269426280	12400	12400	12400	12400	0
109	20230613	173600	269426280	12400	12400	12400	12400	0
110	20230613	173500	269426280	12400	12400	12400	12400	0
111	20230613	173400	269426280	12400	12400	12400	12400	0
112	20230613	173300	269426280	12400	12400	12400	12400	0
113	20230613	173200	269426280	12400	12400	12400	12400	0
114	20230613	173100	269426280	12400	12400	12400	12400	0
115	20230613	173000	269426280	12400	12400	12400	12400	0
116	20230613	172900	269426280	12400	12400	12400	12400	0
117	20230613	172800	269426280	12400	12400	12400	12400	0
118	20230613	172700	269426280	12400	12400	12400	12400	0
119	20230613	172600	269426280	12400	12400	12400	12400	0
120	20230613	172500	269426280	12400	12400	12400	12400	0
121	20230613	172400	269426280	12400	12400	12400	12400	0
122	20230613	172300	269426280	12400	12400	12400	12400	1221
123	20230613	172200	269426280	12400	12400	12400	12400	0
124	20230613	172100	269426280	12400	12400	12400	12400	0
125	20230613	172000	269426280	12400	12400	12400	12400	0
126	20230613	171900	269426280	12400	12400	12400	12400	0
127	20230613	171800	269426280	12400	12400	12400	12400	0
128	20230613	171700	269426280	12400	12400	12400	12400	0
129	20230613	171600	269426280	12400	12400	12400	12400	0
130	20230613	171500	269426280	12400	12400	12400	12400	0
131	20230613	171400	269426280	12400	12400	12400	12400	0
132	20230613	171300	269426280	12400	12400	12400	12400	0
133	20230613	171200	269426280	12400	12400	12400	12400	0
134	20230613	171100	269426280	12400	12400	12400	12400	0
135	20230613	171000	269426280	12400	12400	12400	12400	0
136	20230613	170900	269426280	12400	12400	12400	12400	0
137	20230613	170800	269426280	12400	12400	12400	12400	0
138	20230613	170700	269426280	12400	12400	12400	12400	0
139	20230613	170600	269426280	12400	12400	12400	12400	0
140	20230613	170500	269426280	12400	12400	12400	12400	0
141	20230613	170400	269426280	12400	12400	12400	12400	0
142	20230613	170300	269426280	12400	12400	12400	12400	0
143	20230613	170200	269426280	12400	12400	12400	12400	0
144	20230613	170100	269426280	12400	12400	12400	12400	0
145	20230613	170000	269426280	12400	12400	12400	12400	0
146	20230613	165900	269426280	12400	12400	12400	12400	0
147	20230613	165800	269426280	12400	12400	12400	12400	0
148	20230613	165700	269426280	12400	12400	12400	12400	0
149	20230613	165600	269426280	12400	12400	12400	12400	0
150	20230613	165500	269426280	12400	12400	12400	12400	0
151	20230613	165400	269426280	12400	12400	12400	12400	0
152	20230613	165300	269426280	12400	12400	12400	12400	1221
153	20230613	165200	269426280	12400	12400	12400	12400	0
154	20230613	165100	269426280	12400	12400	12400	12400	0
155	20230613	165000	269426280	12400	12400	12400	12400	0
156	20230613	164900	269426280	12400	12400	12400	12400	0
157	20230613	164800	269426280	12400	12400	12400	12400	0
158	20230613	164700	269426280	12400	12400	12400	12400	0
159	20230613	164600	269426280	12400	12400	12400	12400	0
160	20230613	164500	269426280	12400	12400	12400	12400	0
161	20230613	164400	269426280	12400	12400	12400	12400	0
162	20230613	164300	269426280	12400	12400	12400	12400	0
163	20230613	164200	269426280	12400	12400	12400	12400	0
164	20230613	164100	269426280	12400	12400	12400	12400	0
165	20230613	164000	269426280	12400	12400	12400	12400	0
166	20230613	163900	269426280	12400	12400	12400	12400	0
167	20230613	163800	269426280	12400	12400	12400	12400	0
168	20230613	163700	269426280	12400	12400	12400	12400	0
169	20230613	163600	269426280	12400	12400	12400	12400	0
170	20230613	163500	269426280	12400	12400	12400	12400	0
171	20230613	163400	269426280	12400	12400	12400	12400	0
172	20230613	163300	269426280	12400	12400	12400	12400	0
173	20230613	163200	269426280	12400	12400	12400	12400	0
174	20230613	163100	269426280	12400	12400	12400	12400	0
175	20230613	163000	269426280	12400	12400	12400	12400	0
176	20230613	162900	269426280	12400	12400	12400	12400	0
177	20230613	162800	269426280	12400	12400	12400	12400	0
178	20230613	162700	269426280	12400	12400	12400	12400	0
179	20230613	162600	269426280	12400	12400	12400	12400	0
180	20230613	162500	269426280	12400	12400	12400	12400	0
181	20230613	162400	269426280	12400	12400	12400	12400	0
182	20230613	162300	269426280	12400	12400	12400	12400	1221
183	20230613	162200	269426280	12400	12400	12400	12400	0
184	20230613	162100	269426280	12400	12400	12400	12400	0
185	20230613	162000	269426280	12400	12400	12400	12400	0
186	20230613	161900	269426280	12400	12400	12400	12400	0
187	20230613	161800	269426280	12400	12400	12400	12400	0
188	20230613	161700	269426280	12400	12400	12400	12400	0
189	20230613	161600	269426280	12400	12400	12400	12400	0
190	20230613	161500	269426280	12400	12400	12400	12400	0
191	20230613	161400	269426280	12400	12400	12400	12400	0
192	20230613	161300	269426280	12400	12400	12400	12400	0
193	20230613	161200	269426280	12400	12400	12400	12400	0
194	20230613	161100	269426280	12400	12400	12400	12400	0
195	20230613	161000	269426280	12400	12400	12400	12400	0
196	20230613	160900	269426280	12400	12400	12400	12400	0
197	20230613	160800	269426280	12400	12400	12400	12400	0
198	20230613	160700	269426280	12400	12400	12400	12400	0
199	20230613	160600	269426280	12400	12400	12400	12400	0
200	20230613	160500	269426280	12400	12400	12400	12400	0
201	20230613	160400	269426280	12400	12400	12400	12400	0
202	20230613	160300	269426280	12400	12400	12400	12400	0
203	20230613	160200	269426280	12400	12400	12400	12400	0
204	20230613	160100	269426280	12400	12400	12400	12400	0
205	20230613	160000	269426280	12400	12400	12400	12400	0
206	20230613	155900	269426280	12400	12400	12400	12400	0
207	20230613	155800	269426280	12400	12400	12400	12400	0
208	20230613	155700	269426280	12400	12400	12400	12400	0
209	20230613	155600	269426280	12400	12400	12400	12400	0
210	20230613	155500	269426280	12400	12400	12400	12400	0
211	20230613	155400	269426280	12400	12400	12400	12400	0
212	20230613	155300	269426280	12400	12400	12400	12400	1221
213	20230613	155200	269426280	12400	12400	12400	12400	0
214	20230613	155100	269426280	12400	12400	12400	12400	0
215	20230613	155000	269426280	12400	12400	12400	12400	0
216	20230613	154900	269426280	12400	12400	12400	12400	0
217	20230613	154800	269426280	12400	12400	12400	12400	0
218	20230613	154700	269426280	12400	12400	12400	12400	0
219	20230613	154600	269426280	12400	12400	12400	12400	0
220	20230613	154500	269426280	12400	12400	12400	12400	0
221	20230613	154400	269426280	12400	12400	12400	12400	0
222	20230613	154300	269426280	12400	12400	12400	12400	0
223	20230613	154200	269426280	12400	12400	12400	12400	0
224	20230613	154100	269426280	12400	12400	12400	12400	0
225	20230613	154000	269426280	12400	12400	12400	12400	0
226	20230613	153900	269426280	12400	12400	12400	12400	0
227	20230613	153800	269426280	12400	12400	12400	12400	0
228	20230613	153700	269426280	12400	12400	12400	12400	0
229	20230613	153600	269426280	12400	12400	12400	12400	0
230	20230613	153500	269426280	12400	12400	12400	12400	0
231	20230613	153400	269426280	12400	12400	12400	12400	0
232	20230613	153300	269426280	12400	12400	12400	12400	0
233	20230613	153200	269426280	12400	12400	12400	12400	0
234	20230613	153100	269426280	12400	12400	12400	12400	0
235	20230613	153000	269426280	12400	12400	12400	12400	1221
236	20230613	152900	254285880	12370	12370	12370	12370	0
237	20230613	152800	254285880	12370	12370	12370	12370	0
238	20230613	152700	254285880	12370	12370	12370	12370	0
239	20230613	152600	254285880	12370	12370	12370	12370	0
240	20230613	152500	254285880	12370	12370	12370	12370	0
241	20230613	152400	254285880	12370	12370	12370	12370	0
242	20230613	152300	254285880	12370	12370	12370	12370	0
243	20230613	152200	254285880	12370	12370	12370	12370	0
244	20230613	152100	254285880	12370	12370	12370	12370	0
245	20230613	152000	254285880	12370	12370	12370	12370	0
246	20230613	151900	254285880	12370	12370	12370	12370	0
247	20230613	151800	254285880	12370	12330	12370	12320	117
248	20230613	151700	252842960	12330	12360	12360	12330	133
249	20230613	151600	251202980	12330	12350	12350	12330	61
250	20230613	151500	250450580	12350	12330	12360	12330	25
251	20230613	151400	250141620	12330	12330	12330	12330	56
252	20230613	151300	249451140	12360	12360	12360	12360	0
253	20230613	151200	249451140	12360	12410	12410	12210	1445
254	20230613	151100	231767680	12410	12410	12410	12410	5
255	20230613	151000	231705630	12430	12430	12430	12430	1
256	20230613	150900	231693200	12460	12430	12470	12430	23
257	20230613	150800	231407060	12440	12440	12440	12440	1
258	20230613	150700	231394620	12440	12380	12440	12350	904
259	20230613	150600	220228630	12400	12470	12470	12400	153
260	20230613	150500	218325930	12510	12510	12510	12510	0
261	20230613	150400	218325930	12510	12470	12510	12470	21
262	20230613	150300	218063530	12470	12470	12470	12470	129
263	20230613	150200	216454900	12510	12500	12510	12500	13
264	20230613	150100	216292310	12410	12470	12470	12410	800
265	20230613	150000	206354770	12520	12550	12550	12450	520
266	20230613	145900	199863640	12540	12540	12540	12540	0
267	20230613	145800	199863640	12540	12540	12540	12540	0
268	20230613	145700	199863640	12540	12540	12540	12540	20
269	20230613	145600	199612840	12690	12570	12700	12480	915
270	20230613	145500	188030170	12540	12540	12540	12540	0
271	20230613	145400	188030170	12540	12540	12540	12540	0
272	20230613	145300	188030170	12540	12540	12560	12540	318
273	20230613	145200	184037310	12560	12560	12570	12430	572
274	20230613	145100	176912080	12550	12550	12550	12550	100
275	20230613	145000	175657080	12550	12550	12550	12550	0
276	20230613	144900	175657080	12550	12570	12570	12550	95
277	20230613	144800	174464760	12620	12620	12620	12620	0
278	20230613	144700	174464760	12620	12620	12620	12620	0
279	20230613	144600	174464760	12620	12610	12620	12610	93
280	20230613	144500	173291300	12620	12610	12620	12570	202
281	20230613	144400	170742520	12550	12560	12560	12550	732
282	20230613	144300	161555700	12580	12600	12600	12580	50
283	20230613	144200	160925990	12640	12640	12640	12640	0
284	20230613	144100	160925990	12640	12640	12640	12640	0
285	20230613	144000	160925990	12640	12630	12640	12630	20
286	20230613	143900	160673320	12630	12650	12650	12600	377
287	20230613	143800	155916760	12680	12680	12680	12680	0
288	20230613	143700	155916760	12680	12680	12680	12680	0
289	20230613	143600	155916760	12680	12680	12680	12680	4
290	20230613	143500	155866040	12680	12680	12680	12680	6
291	20230613	143400	155789960	12680	12680	12680	12680	5
292	20230613	143300	155726560	12680	12680	12680	12680	7
293	20230613	143200	155637800	12680	12680	12680	12680	5
294	20230613	143100	155574400	12680	12680	12680	12650	306
295	20230613	143000	151703350	12680	12680	12680	12680	20
296	20230613	142900	151449750	12680	12680	12680	12680	0
297	20230613	142800	151449750	12680	12680	12680	12680	0
298	20230613	142700	151449750	12680	12680	12680	12680	0
299	20230613	142600	151449750	12680	12680	12680	12680	0
300	20230613	142500	151449750	12680	12680	12680	12680	0
301	20230613	142400	151449750	12680	12680	12680	12680	1
302	20230613	142300	151437070	12650	12650	12650	12650	0
303	20230613	142200	151437070	12650	12650	12650	12650	0
304	20230613	142100	151437070	12650	12650	12650	12650	0
305	20230613	142000	151437070	12650	12650	12650	12650	250
306	20230613	141900	148274570	12660	12670	12670	12660	400
307	20230613	141800	143208990	12670	12670	12670	12670	0
308	20230613	141700	143208990	12670	12670	12670	12670	0
309	20230613	141600	143208990	12670	12670	12670	12670	0
310	20230613	141500	143208990	12670	12670	12670	12670	0
311	20230613	141400	143208990	12670	12670	12670	12670	0
312	20230613	141300	143208990	12670	12670	12670	12670	0
313	20230613	141200	143208990	12670	12670	12670	12670	0
314	20230613	141100	143208990	12670	12670	12670	12670	0
315	20230613	141000	143208990	12670	12670	12670	12670	0
316	20230613	140900	143208990	12670	12670	12670	12670	0
317	20230613	140800	143208990	12670	12670	12670	12670	0
318	20230613	140700	143208990	12670	12670	12670	12670	0
319	20230613	140600	143208990	12670	12670	12670	12670	0
320	20230613	140500	143208990	12670	12670	12670	12670	0
321	20230613	140400	143208990	12670	12670	12670	12670	0
322	20230613	140300	143208990	12670	12670	12670	12670	0
323	20230613	140200	143208990	12670	12670	12670	12670	0
324	20230613	140100	143208990	12670	12670	12670	12670	0
325	20230613	140000	143208990	12670	12670	12670	12670	45
326	20230613	135900	142638840	12700	12700	12700	12700	0
327	20230613	135800	142638840	12700	12700	12700	12700	0
328	20230613	135700	142638840	12700	12700	12700	12700	0
329	20230613	135600	142638840	12700	12700	12700	12700	1
330	20230613	135500	142626140	12670	12670	12670	12670	0
331	20230613	135400	142626140	12670	12700	12700	12670	13
332	20230613	135300	142461270	12700	12700	12700	12700	0
333	20230613	135200	142461270	12700	12700	12700	12700	0
334	20230613	135100	142461270	12700	12700	12700	12700	0
335	20230613	135000	142461270	12700	12700	12700	12700	0
336	20230613	134900	142461270	12700	12700	12700	12700	0
337	20230613	134800	142461270	12700	12700	12700	12700	0
338	20230613	134700	142461270	12700	12700	12700	12700	200
339	20230613	134600	139921270	12730	12730	12730	12730	0
340	20230613	134500	139921270	12730	12730	12730	12730	31
341	20230613	134400	139526640	12730	12730	12730	12730	0
342	20230613	134300	139526640	12730	12730	12730	12730	1
343	20230613	134200	139513910	12700	12700	12700	12700	0
344	20230613	134100	139513910	12700	12700	12700	12700	0
345	20230613	134000	139513910	12700	12700	12700	12700	0
346	20230613	133900	139513910	12700	12700	12700	12700	0
347	20230613	133800	139513910	12700	12720	12720	12700	28
348	20230613	133700	139157920	12750	12710	12750	12710	160
349	20230613	133600	137118320	12690	12690	12710	12680	539
350	20230613	133500	130279440	12700	12710	12710	12700	200
351	20230613	133400	127738940	12730	12730	12730	12730	0
352	20230613	133300	127738940	12730	12730	12730	12730	0
353	20230613	133200	127738940	12730	12730	12730	12730	0
354	20230613	133100	127738940	12730	12730	12730	12730	101
355	20230613	133000	126453210	12710	12710	12710	12710	0
356	20230613	132900	126453210	12710	12750	12750	12710	395
357	20230613	132800	121430760	12770	12800	12800	12770	608
358	20230613	132700	113648780	12820	12820	12820	12820	0
359	20230613	132600	113648780	12820	12820	12820	12820	0
360	20230613	132500	113648780	12820	12820	12820	12820	3
361	20230613	132400	113610320	12820	12820	12820	12820	7
362	20230613	132300	113520580	12800	12800	12800	12800	0
363	20230613	132200	113520580	12800	12800	12800	12800	0
364	20230613	132100	113520580	12800	12800	12800	12800	2
365	20230613	132000	113494980	12800	12800	12800	12800	0
366	20230613	131900	113494980	12800	12800	12800	12800	0
367	20230613	131800	113494980	12800	12800	12800	12800	0
368	20230613	131700	113494980	12800	12800	12800	12800	10
369	20230613	131600	113366980	12800	12800	12800	12800	0
370	20230613	131500	113366980	12800	12800	12800	12800	0
371	20230613	131400	113366980	12800	12800	12800	12800	0
372	20230613	131300	113366980	12800	12800	12800	12800	0
373	20230613	131200	113366980	12800	12800	12800	12800	0
374	20230613	131100	113366980	12800	12800	12800	12800	0
375	20230613	131000	113366980	12800	12800	12800	12800	0
376	20230613	130900	113366980	12800	12800	12800	12800	2
377	20230613	130800	113341380	12810	12810	12810	12810	0
378	20230613	130700	113341380	12810	12810	12810	12810	0
379	20230613	130600	113341380	12810	12810	12810	12810	0
380	20230613	130500	113341380	12810	12810	12810	12810	0
381	20230613	130400	113341380	12810	12810	12810	12810	0
382	20230613	130300	113341380	12810	12810	12810	12810	0
383	20230613	130200	113341380	12810	12810	12810	12810	0
384	20230613	130100	113341380	12810	12810	12810	12810	0
385	20230613	130000	113341380	12810	12810	12810	12810	0
386	20230613	125900	113341380	12810	12810	12810	12810	1
387	20230613	125800	113328570	12780	12780	12780	12780	0
388	20230613	125700	113328570	12780	12780	12780	12780	0
389	20230613	125600	113328570	12780	12790	12790	12780	29
390	20230613	125500	112957900	12800	12800	12800	12800	1
391	20230613	125400	112945100	12800	12800	12800	12800	0
392	20230613	125300	112945100	12800	12800	12800	12800	0
393	20230613	125200	112945100	12800	12830	12830	12800	396
394	20230613	125100	107864590	12850	12850	12850	12850	0
395	20230613	125000	107864590	12850	12850	12850	12850	1
396	20230613	124900	107851740	12850	12850	12850	12850	0
397	20230613	124800	107851740	12850	12850	12850	12850	0
398	20230613	124700	107851740	12850	12850	12850	12850	0
399	20230613	124600	107851740	12850	12850	12850	12850	1
400	20230613	124500	107838890	12870	12870	12870	12870	90
401	20230613	124400	106680590	12850	12850	12850	12850	0
402	20230613	124300	106680590	12850	12850	12850	12850	8
403	20230613	124200	106577790	12830	12830	12830	12830	0
404	20230613	124100	106577790	12830	12830	12830	12830	0
405	20230613	124000	106577790	12830	12830	12830	12830	0
406	20230613	123900	106577790	12830	12830	12830	12830	0
407	20230613	123800	106577790	12830	12830	12830	12830	0
408	20230613	123700	106577790	12830	12830	12830	12830	0
409	20230613	123600	106577790	12830	12830	12830	12830	0
410	20230613	123500	106577790	12830	12830	12830	12830	0
411	20230613	123400	106577790	12830	12830	12830	12830	0
412	20230613	123300	106577790	12830	12830	12830	12830	0
413	20230613	123200	106577790	12830	12830	12830	12830	0
414	20230613	123100	106577790	12830	12830	12830	12830	0
415	20230613	123000	106577790	12830	12830	12830	12830	0
416	20230613	122900	106577790	12830	12830	12830	12830	0
417	20230613	122800	106577790	12830	12830	12830	12830	0
418	20230613	122700	106577790	12830	12830	12830	12830	1
419	20230613	122600	106564960	12830	12830	12830	12830	99
420	20230613	122500	105294790	12830	12830	12830	12830	6
421	20230613	122400	105217810	12830	12830	12830	12830	0
422	20230613	122300	105217810	12830	12830	12830	12830	0
423	20230613	122200	105217810	12830	12830	12830	12830	0
424	20230613	122100	105217810	12830	12830	12830	12830	0
425	20230613	122000	105217810	12830	12830	12830	12830	0
426	20230613	121900	105217810	12830	12830	12830	12830	0
427	20230613	121800	105217810	12830	12830	12830	12830	0
428	20230613	121700	105217810	12830	12830	12830	12830	0
429	20230613	121600	105217810	12830	12830	12830	12830	1
430	20230613	121500	105204980	12830	12830	12830	12830	1
431	20230613	121400	105192150	12860	12860	12860	12860	50
432	20230613	121300	104549150	12860	12860	12860	12860	0
433	20230613	121200	104549150	12860	12860	12860	12860	10
434	20230613	121100	104420550	12830	12830	12830	12830	0
435	20230613	121000	104420550	12830	12830	12830	12830	2
436	20230613	120900	104394890	12810	12810	12810	12810	0
437	20230613	120800	104394890	12810	12810	12810	12810	0
438	20230613	120700	104394890	12810	12840	12840	12810	89
439	20230613	120600	103252190	12840	12840	12840	12840	10
440	20230613	120500	103123790	12830	12830	12830	12830	10
441	20230613	120400	102995490	12820	12820	12820	12820	0
442	20230613	120300	102995490	12820	12820	12820	12820	0
443	20230613	120200	102995490	12820	12820	12820	12820	0
444	20230613	120100	102995490	12820	12820	12820	12820	3
445	20230613	120000	102957030	12830	12830	12830	12830	0
446	20230613	115900	102957030	12830	12830	12830	12830	0
447	20230613	115800	102957030	12830	12830	12830	12830	3
448	20230613	115700	102918540	12880	12880	12880	12880	0
449	20230613	115600	102918540	12880	12800	12880	12800	3
450	20230613	115500	102880050	12780	12780	12780	12780	0
451	20230613	115400	102880050	12780	12780	12780	12780	1
452	20230613	115300	102867270	12780	12780	12780	12780	1
453	20230613	115200	102854490	12890	12810	12890	12810	30
454	20230613	115100	102468050	12800	12800	12800	12800	0
455	20230613	115000	102468050	12800	12800	12800	12800	0
456	20230613	114900	102468050	12800	12800	12800	12800	0
457	20230613	114800	102468050	12800	12800	12800	12800	3
458	20230613	114700	102429650	12780	12780	12780	12780	2
459	20230613	114600	102404090	12780	12780	12780	12780	0
460	20230613	114500	102404090	12780	12780	12780	12780	0
461	20230613	114400	102404090	12780	12780	12780	12780	0
462	20230613	114300	102404090	12780	12780	12780	12780	0
463	20230613	114200	102404090	12780	12780	12780	12780	3
464	20230613	114100	102365750	12780	12780	12780	12780	3
465	20230613	114000	102327410	12780	12810	12810	12780	94
466	20230613	113900	101123360	12810	12810	12810	12810	0
467	20230613	113800	101123360	12810	12810	12810	12810	0
468	20230613	113700	101123360	12810	12810	12810	12810	0
469	20230613	113600	101123360	12810	12810	12810	12810	0
470	20230613	113500	101123360	12810	12810	12810	12810	1
471	20230613	113400	101110550	12810	12810	12810	12810	0
472	20230613	113300	101110550	12810	12810	12810	12810	0
473	20230613	113200	101110550	12810	12810	12810	12810	0
474	20230613	113100	101110550	12810	12810	12810	12810	0
475	20230613	113000	101110550	12810	12810	12810	12810	0
476	20230613	112900	101110550	12810	12810	12810	12810	0
477	20230613	112800	101110550	12810	12810	12810	12810	0
478	20230613	112700	101110550	12810	12810	12810	12810	0
479	20230613	112600	101110550	12810	12810	12810	12810	0
480	20230613	112500	101110550	12810	12810	12810	12810	0
481	20230613	112400	101110550	12810	12810	12810	12810	0
482	20230613	112300	101110550	12810	12810	12810	12810	0
483	20230613	112200	101110550	12810	12810	12810	12810	0
484	20230613	112100	101110550	12810	12810	12810	12810	0
485	20230613	112000	101110550	12810	12810	12810	12810	0
486	20230613	111900	101110550	12810	12810	12810	12810	5
487	20230613	111800	101046500	12810	12810	12810	12810	3
488	20230613	111700	101008070	12810	12810	12810	12810	100
489	20230613	111600	99727070	12810	12810	12810	12810	0
490	20230613	111500	99727070	12810	12810	12810	12810	0
491	20230613	111400	99727070	12810	12810	12810	12810	0
492	20230613	111300	99727070	12810	12810	12810	12810	0
493	20230613	111200	99727070	12810	12810	12810	12810	0
494	20230613	111100	99727070	12810	12810	12810	12810	0
495	20230613	111000	99727070	12810	12810	12810	12810	100
496	20230613	110900	98446070	12810	12810	12810	12810	0
497	20230613	110800	98446070	12810	12810	12810	12810	0
498	20230613	110700	98446070	12810	12810	12810	12810	0
499	20230613	110600	98446070	12810	12810	12810	12810	0
500	20230613	110500	98446070	12810	12810	12810	12810	0
501	20230613	110400	98446070	12810	12790	12810	12790	240
502	20230613	110300	95374820	12790	12790	12790	12790	1
503	20230613	110200	95362030	12740	12740	12740	12740	0
504	20230613	110100	95362030	12740	12740	12740	12740	0
505	20230613	110000	95362030	12740	12740	12740	12740	0
506	20230613	105900	95362030	12740	12740	12740	12740	4
507	20230613	105800	95311070	12730	12730	12730	12730	0
508	20230613	105700	95311070	12730	12730	12730	12730	0
509	20230613	105600	95311070	12730	12730	12730	12730	0
510	20230613	105500	95311070	12730	12730	12730	12730	0
511	20230613	105400	95311070	12730	12730	12730	12730	0
512	20230613	105300	95311070	12730	12730	12730	12730	0
513	20230613	105200	95311070	12730	12730	12730	12730	0
514	20230613	105100	95311070	12730	12730	12730	12730	0
515	20230613	105000	95311070	12730	12730	12730	12730	1
516	20230613	104900	95298340	12690	12690	12690	12690	0
517	20230613	104800	95298340	12690	12690	12690	12690	335
518	20230613	104700	91047190	12690	12690	12690	12690	4
519	20230613	104600	90996430	12680	12680	12680	12680	29
520	20230613	104500	90628710	12680	12780	12780	12650	799
521	20230613	104400	80498060	12790	12790	12790	12790	0
522	20230613	104300	80498060	12790	12790	12790	12790	0
523	20230613	104200	80498060	12790	12790	12790	12790	0
524	20230613	104100	80498060	12790	12790	12790	12790	1
525	20230613	104000	80485270	12780	12780	12780	12780	0
526	20230613	103900	80485270	12780	12780	12780	12780	0
527	20230613	103800	80485270	12780	12780	12780	12780	20
528	20230613	103700	80229670	12780	12780	12780	12780	4
529	20230613	103600	80178550	12780	12780	12780	12780	0
530	20230613	103500	80178550	12780	12780	12780	12780	0
531	20230613	103400	80178550	12780	12770	12780	12730	660
532	20230613	103300	71769920	12790	12790	12790	12790	1
533	20230613	103200	71757130	12760	12760	12760	12760	0
534	20230613	103100	71757130	12760	12780	12780	12760	3
535	20230613	103000	71718810	12780	12780	12780	12780	267
536	20230613	102900	68306550	12820	12880	12880	12820	708
537	20230613	102800	59206850	12910	12910	12910	12910	0
538	20230613	102700	59206850	12910	12910	12910	12910	0
539	20230613	102600	59206850	12910	12910	12910	12910	0
540	20230613	102500	59206850	12910	12910	12910	12910	0
541	20230613	102400	59206850	12910	12910	12910	12910	0
542	20230613	102300	59206850	12910	12910	12910	12910	0
543	20230613	102200	59206850	12910	12910	12910	12910	0
544	20230613	102100	59206850	12910	12910	12910	12910	0
545	20230613	102000	59206850	12910	12910	12910	12910	0
546	20230613	101900	59206850	12910	12910	12910	12910	0
547	20230613	101800	59206850	12910	12910	12910	12910	0
548	20230613	101700	59206850	12910	12910	12910	12910	0
549	20230613	101600	59206850	12910	12910	12910	12910	0
550	20230613	101500	59206850	12910	12910	12910	12910	0
551	20230613	101400	59206850	12910	12910	12910	12910	0
552	20230613	101300	59206850	12910	12910	12910	12910	0
553	20230613	101200	59206850	12910	12910	12910	12910	0
554	20230613	101100	59206850	12910	12910	12910	12910	0
555	20230613	101000	59206850	12910	12910	12910	12910	0
556	20230613	100900	59206850	12910	12910	12910	12910	0
557	20230613	100800	59206850	12910	12910	12910	12910	0
558	20230613	100700	59206850	12910	12910	12910	12910	0
559	20230613	100600	59206850	12910	12910	12910	12910	0
560	20230613	100500	59206850	12910	12910	12910	12910	0
561	20230613	100400	59206850	12910	12910	12910	12910	1
562	20230613	100300	59193940	12910	12910	12910	12910	0
563	20230613	100200	59193940	12910	12910	12910	12910	1
564	20230613	100100	59181030	12910	12910	12910	12910	1
565	20230613	100000	59168120	12900	12900	12900	12900	0
566	20230613	095900	59168120	12900	12900	12900	12900	0
567	20230613	095800	59168120	12900	12900	12900	12900	0
568	20230613	095700	59168120	12900	12900	12900	12900	0
569	20230613	095600	59168120	12900	12900	12900	12900	0
570	20230613	095500	59168120	12900	12900	12900	12900	1
571	20230613	095400	59155220	12950	12950	12950	12950	0
572	20230613	095300	59155220	12950	12950	12950	12950	0
573	20230613	095200	59155220	12950	12950	12950	12950	0
574	20230613	095100	59155220	12950	12900	12950	12900	2
575	20230613	095000	59129370	12860	12860	12860	12860	0
576	20230613	094900	59129370	12860	12860	12860	12860	0
577	20230613	094800	59129370	12860	12860	12860	12860	29
578	20230613	094700	58756430	12890	12890	12890	12890	0
579	20230613	094600	58756430	12890	12890	12890	12890	26
580	20230613	094500	58421290	12920	12920	12920	12920	25
581	20230613	094400	58098290	12950	12950	12950	12950	0
582	20230613	094300	58098290	12950	12950	12950	12950	0
583	20230613	094200	58098290	12950	12950	12950	12950	0
584	20230613	094100	58098290	12950	12950	12950	12950	0
585	20230613	094000	58098290	12950	12950	12950	12950	0
586	20230613	093900	58098290	12950	12950	12950	12950	0
587	20230613	093800	58098290	12950	12950	12950	12940	30
588	20230613	093700	57709800	12950	12950	12950	12950	0
589	20230613	093600	57709800	12950	12980	12980	12950	114
590	20230613	093500	56232360	12950	12950	12950	12950	1
591	20230613	093400	56219410	12950	12950	12950	12950	3
592	20230613	093300	56180560	12980	12930	12980	12930	15
593	20230613	093200	55985910	12980	12930	12980	12930	100
594	20230613	093100	54687960	12980	12980	12980	12980	0
595	20230613	093000	54687960	12980	12910	12980	12910	139
596	20230613	092900	52883930	12980	12890	12980	12890	200
597	20230613	092800	50290500	12970	12970	12970	12970	0
598	20230613	092700	50290500	12970	12970	12970	12970	0
599	20230613	092600	50290500	12970	12970	12970	12970	0
600	20230613	092500	50290500	12970	12970	12970	12970	0
601	20230613	092400	50290500	12970	12970	12970	12970	0
602	20230613	092300	50290500	12970	12880	12970	12880	200
603	20230613	092200	47696590	12860	12810	12860	12810	77
604	20230613	092100	46706440	12810	12780	12840	12780	60
605	20230613	092000	45936190	12780	12890	12890	12740	2115
606	20230613	091900	18872830	12970	12970	12970	12970	0
607	20230613	091800	18872830	12970	12970	12970	12970	100
608	20230613	091700	17575830	12970	12970	12970	12970	0
609	20230613	091600	17575830	12970	12880	12970	12880	186
610	20230613	091500	15171150	12870	12870	12870	12870	0
611	20230613	091400	15171150	12870	12870	12870	12870	3
612	20230613	091300	15132540	12970	12970	12970	12970	0
613	20230613	091200	15132540	12970	12900	12970	12900	300
614	20230613	091100	11246400	12880	12880	12880	12880	0
615	20230613	091000	11246400	12880	12870	12880	12870	72
616	20230613	090900	10319220	12860	12860	12860	12860	0
617	20230613	090800	10319220	12860	12950	12950	12860	26
618	20230613	090700	9984380	12980	12980	12980	12980	88
619	20230613	090600	8842140	12980	12980	12980	12980	0
620	20230613	090500	8842140	12980	12980	12980	12980	64
621	20230613	090400	8011420	13010	13010	13010	13010	0
622	20230613	090300	8011420	13010	13000	13010	13000	43
623	20230613	090200	7452070	13000	12960	13000	12960	196
624	20230613	090100	4906010	12940	12920	12950	12920	217
625	20230613	090000	2096780	12890	12860	12890	12860	108