KissMeData/170790/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190700	134808100	13600	13600	13600	13600	41
3	20230620	190600	134808100	13600	13600	13600	13600	0
4	20230620	190500	134808100	13600	13600	13600	13600	0
5	20230620	190400	134808100	13600	13600	13600	13600	0
6	20230620	190300	134808100	13600	13600	13600	13600	0
7	20230620	190200	134808100	13600	13600	13600	13600	0
8	20230620	190100	134808100	13600	13600	13600	13600	0
9	20230620	190000	134808100	13600	13600	13600	13600	0
10	20230620	185900	134808100	13600	13600	13600	13600	0
11	20230620	185800	134808100	13600	13600	13600	13600	0
12	20230620	185700	134808100	13600	13600	13600	13600	0
13	20230620	185600	134808100	13600	13600	13600	13600	0
14	20230620	185500	134808100	13600	13600	13600	13600	0
15	20230620	185400	134808100	13600	13600	13600	13600	0
16	20230620	185300	134808100	13600	13600	13600	13600	0
17	20230620	185200	134808100	13600	13600	13600	13600	0
18	20230620	185100	134808100	13600	13600	13600	13600	0
19	20230620	185000	134808100	13600	13600	13600	13600	0
20	20230620	184900	134808100	13600	13600	13600	13600	0
21	20230620	184800	134808100	13600	13600	13600	13600	0
22	20230620	184700	134808100	13600	13600	13600	13600	0
23	20230620	184600	134808100	13600	13600	13600	13600	0
24	20230620	184500	134808100	13600	13600	13600	13600	0
25	20230620	184400	134808100	13600	13600	13600	13600	0
26	20230620	184300	134808100	13600	13600	13600	13600	0
27	20230620	184200	134808100	13600	13600	13600	13600	0
28	20230620	184100	134808100	13600	13600	13600	13600	0
29	20230620	184000	134808100	13600	13600	13600	13600	0
30	20230620	183900	134808100	13600	13600	13600	13600	0
31	20230620	183800	134808100	13600	13600	13600	13600	0
32	20230620	183700	134808100	13600	13600	13600	13600	41
33	20230620	183600	134808100	13600	13600	13600	13600	0
34	20230620	183500	134808100	13600	13600	13600	13600	0
35	20230620	183400	134808100	13600	13600	13600	13600	0
36	20230620	183300	134808100	13600	13600	13600	13600	0
37	20230620	183200	134808100	13600	13600	13600	13600	0
38	20230620	183100	134808100	13600	13600	13600	13600	0
39	20230620	183000	134808100	13600	13600	13600	13600	0
40	20230620	182900	134808100	13600	13600	13600	13600	0
41	20230620	182800	134808100	13600	13600	13600	13600	0
42	20230620	182700	134808100	13600	13600	13600	13600	0
43	20230620	182600	134808100	13600	13600	13600	13600	0
44	20230620	182500	134808100	13600	13600	13600	13600	0
45	20230620	182400	134808100	13600	13600	13600	13600	0
46	20230620	182300	134808100	13600	13600	13600	13600	0
47	20230620	182200	134808100	13600	13600	13600	13600	0
48	20230620	182100	134808100	13600	13600	13600	13600	0
49	20230620	182000	134808100	13600	13600	13600	13600	0
50	20230620	181900	134808100	13600	13600	13600	13600	0
51	20230620	181800	134808100	13600	13600	13600	13600	0
52	20230620	181700	134808100	13600	13600	13600	13600	0
53	20230620	181600	134808100	13600	13600	13600	13600	0
54	20230620	181500	134808100	13600	13600	13600	13600	0
55	20230620	181400	134808100	13600	13600	13600	13600	0
56	20230620	181300	134808100	13600	13600	13600	13600	0
57	20230620	181200	134808100	13600	13600	13600	13600	0
58	20230620	181100	134808100	13600	13600	13600	13600	0
59	20230620	181000	134808100	13600	13600	13600	13600	0
60	20230620	180900	134808100	13600	13600	13600	13600	0
61	20230620	180800	134808100	13600	13600	13600	13600	0
62	20230620	180700	134808100	13600	13600	13600	13600	41
63	20230620	180600	134808100	13600	13600	13600	13600	0
64	20230620	180500	134808100	13600	13600	13600	13600	0
65	20230620	180400	134808100	13600	13600	13600	13600	0
66	20230620	180300	134808100	13600	13600	13600	13600	0
67	20230620	180200	134808100	13600	13600	13600	13600	0
68	20230620	180100	134808100	13600	13600	13600	13600	0
69	20230620	180000	134808100	13600	13600	13600	13600	0
70	20230620	175900	134808100	13600	13600	13600	13600	0
71	20230620	175800	134808100	13600	13600	13600	13600	0
72	20230620	175700	134808100	13600	13600	13600	13600	0
73	20230620	175600	134808100	13600	13600	13600	13600	0
74	20230620	175500	134808100	13600	13600	13600	13600	0
75	20230620	175400	134808100	13600	13600	13600	13600	0
76	20230620	175300	134808100	13600	13600	13600	13600	0
77	20230620	175200	134808100	13600	13600	13600	13600	0
78	20230620	175100	134808100	13600	13600	13600	13600	0
79	20230620	175000	134808100	13600	13600	13600	13600	0
80	20230620	174900	134808100	13600	13600	13600	13600	0
81	20230620	174800	134808100	13600	13600	13600	13600	0
82	20230620	174700	134808100	13600	13600	13600	13600	0
83	20230620	174600	134808100	13600	13600	13600	13600	0
84	20230620	174500	134808100	13600	13600	13600	13600	0
85	20230620	174400	134808100	13600	13600	13600	13600	0
86	20230620	174300	134808100	13600	13600	13600	13600	0
87	20230620	174200	134808100	13600	13600	13600	13600	0
88	20230620	174100	134808100	13600	13600	13600	13600	0
89	20230620	174000	134808100	13600	13600	13600	13600	0
90	20230620	173900	134808100	13600	13600	13600	13600	0
91	20230620	173800	134808100	13600	13600	13600	13600	0
92	20230620	173700	134808100	13600	13600	13600	13600	41
93	20230620	173600	134808100	13600	13600	13600	13600	0
94	20230620	173500	134808100	13600	13600	13600	13600	0
95	20230620	173400	134808100	13600	13600	13600	13600	0
96	20230620	173300	134808100	13600	13600	13600	13600	0
97	20230620	173200	134808100	13600	13600	13600	13600	0
98	20230620	173100	134808100	13600	13600	13600	13600	0
99	20230620	173000	134808100	13600	13600	13600	13600	0
100	20230620	172900	134808100	13600	13600	13600	13600	0
101	20230620	172800	134808100	13600	13600	13600	13600	0
102	20230620	172700	134808100	13600	13600	13600	13600	0
103	20230620	172600	134808100	13600	13600	13600	13600	0
104	20230620	172500	134808100	13600	13600	13600	13600	0
105	20230620	172400	134808100	13600	13600	13600	13600	0
106	20230620	172300	134808100	13600	13600	13600	13600	0
107	20230620	172200	134808100	13600	13600	13600	13600	0
108	20230620	172100	134808100	13600	13600	13600	13600	0
109	20230620	172000	134808100	13600	13600	13600	13600	0
110	20230620	171900	134808100	13600	13600	13600	13600	0
111	20230620	171800	134808100	13600	13600	13600	13600	0
112	20230620	171700	134808100	13600	13600	13600	13600	0
113	20230620	171600	134808100	13600	13600	13600	13600	0
114	20230620	171500	134808100	13600	13600	13600	13600	0
115	20230620	171400	134808100	13600	13600	13600	13600	0
116	20230620	171300	134808100	13600	13600	13600	13600	0
117	20230620	171200	134808100	13600	13600	13600	13600	0
118	20230620	171100	134808100	13600	13600	13600	13600	0
119	20230620	171000	134808100	13600	13600	13600	13600	0
120	20230620	170900	134808100	13600	13600	13600	13600	0
121	20230620	170800	134808100	13600	13600	13600	13600	0
122	20230620	170700	134808100	13600	13600	13600	13600	41
123	20230620	170600	134808100	13600	13600	13600	13600	0
124	20230620	170500	134808100	13600	13600	13600	13600	0
125	20230620	170400	134808100	13600	13600	13600	13600	0
126	20230620	170300	134808100	13600	13600	13600	13600	0
127	20230620	170200	134808100	13600	13600	13600	13600	0
128	20230620	170100	134808100	13600	13600	13600	13600	0
129	20230620	170000	134808100	13600	13600	13600	13600	0
130	20230620	165900	134808100	13600	13600	13600	13600	0
131	20230620	165800	134808100	13600	13600	13600	13600	0
132	20230620	165700	134808100	13600	13600	13600	13600	0
133	20230620	165600	134808100	13600	13600	13600	13600	0
134	20230620	165500	134808100	13600	13600	13600	13600	0
135	20230620	165400	134808100	13600	13600	13600	13600	0
136	20230620	165300	134808100	13600	13600	13600	13600	0
137	20230620	165200	134808100	13600	13600	13600	13600	0
138	20230620	165100	134808100	13600	13600	13600	13600	0
139	20230620	165000	134808100	13600	13600	13600	13600	0
140	20230620	164900	134808100	13600	13600	13600	13600	0
141	20230620	164800	134808100	13600	13600	13600	13600	0
142	20230620	164700	134808100	13600	13600	13600	13600	0
143	20230620	164600	134808100	13600	13600	13600	13600	0
144	20230620	164500	134808100	13600	13600	13600	13600	0
145	20230620	164400	134808100	13600	13600	13600	13600	0
146	20230620	164300	134808100	13600	13600	13600	13600	0
147	20230620	164200	134808100	13600	13600	13600	13600	0
148	20230620	164100	134808100	13600	13600	13600	13600	0
149	20230620	164000	134808100	13600	13600	13600	13600	0
150	20230620	163900	134808100	13600	13600	13600	13600	0
151	20230620	163800	134808100	13600	13600	13600	13600	0
152	20230620	163700	134808100	13600	13600	13600	13600	41
153	20230620	163600	134808100	13600	13600	13600	13600	0
154	20230620	163500	134808100	13600	13600	13600	13600	0
155	20230620	163400	134808100	13600	13600	13600	13600	0
156	20230620	163300	134808100	13600	13600	13600	13600	0
157	20230620	163200	134808100	13600	13600	13600	13600	0
158	20230620	163100	134808100	13600	13600	13600	13600	0
159	20230620	163000	134808100	13600	13600	13600	13600	0
160	20230620	162900	134808100	13600	13600	13600	13600	0
161	20230620	162800	134808100	13600	13600	13600	13600	0
162	20230620	162700	134808100	13600	13600	13600	13600	0
163	20230620	162600	134808100	13600	13600	13600	13600	0
164	20230620	162500	134808100	13600	13600	13600	13600	0
165	20230620	162400	134808100	13600	13600	13600	13600	0
166	20230620	162300	134808100	13600	13600	13600	13600	0
167	20230620	162200	134808100	13600	13600	13600	13600	0
168	20230620	162100	134808100	13600	13600	13600	13600	0
169	20230620	162000	134808100	13600	13600	13600	13600	0
170	20230620	161900	134808100	13600	13600	13600	13600	0
171	20230620	161800	134808100	13600	13600	13600	13600	0
172	20230620	161700	134808100	13600	13600	13600	13600	0
173	20230620	161600	134808100	13600	13600	13600	13600	0
174	20230620	161500	134808100	13600	13600	13600	13600	0
175	20230620	161400	134808100	13600	13600	13600	13600	0
176	20230620	161300	134808100	13600	13600	13600	13600	0
177	20230620	161200	134808100	13600	13600	13600	13600	0
178	20230620	161100	134808100	13600	13600	13600	13600	0
179	20230620	161000	134808100	13600	13600	13600	13600	0
180	20230620	160900	134808100	13600	13600	13600	13600	0
181	20230620	160800	134808100	13600	13600	13600	13600	0
182	20230620	160700	134808100	13600	13600	13600	13600	41
183	20230620	160600	134808100	13600	13600	13600	13600	0
184	20230620	160500	134808100	13600	13600	13600	13600	0
185	20230620	160400	134808100	13600	13600	13600	13600	0
186	20230620	160300	134808100	13600	13600	13600	13600	0
187	20230620	160200	134808100	13600	13600	13600	13600	0
188	20230620	160100	134808100	13600	13600	13600	13600	0
189	20230620	160000	134808100	13600	13600	13600	13600	0
190	20230620	155900	134808100	13600	13600	13600	13600	0
191	20230620	155800	134808100	13600	13600	13600	13600	0
192	20230620	155700	134808100	13600	13600	13600	13600	0
193	20230620	155600	134808100	13600	13600	13600	13600	0
194	20230620	155500	134808100	13600	13600	13600	13600	0
195	20230620	155400	134808100	13600	13600	13600	13600	0
196	20230620	155300	134808100	13600	13600	13600	13600	0
197	20230620	155200	134808100	13600	13600	13600	13600	0
198	20230620	155100	134808100	13600	13600	13600	13600	0
199	20230620	155000	134808100	13600	13600	13600	13600	0
200	20230620	154900	134808100	13600	13600	13600	13600	0
201	20230620	154800	134808100	13600	13600	13600	13600	0
202	20230620	154700	134808100	13600	13600	13600	13600	0
203	20230620	154600	134808100	13600	13600	13600	13600	0
204	20230620	154500	134808100	13600	13600	13600	13600	0
205	20230620	154400	134808100	13600	13600	13600	13600	0
206	20230620	154300	134808100	13600	13600	13600	13600	0
207	20230620	154200	134808100	13600	13600	13600	13600	0
208	20230620	154100	134808100	13600	13600	13600	13600	0
209	20230620	154000	134808100	13600	13600	13600	13600	0
210	20230620	153900	134808100	13600	13600	13600	13600	0
211	20230620	153800	134808100	13600	13600	13600	13600	0
212	20230620	153700	134808100	13600	13600	13600	13600	41
213	20230620	153600	134808100	13600	13600	13600	13600	0
214	20230620	153500	134808100	13600	13600	13600	13600	0
215	20230620	153400	134808100	13600	13600	13600	13600	0
216	20230620	153300	134808100	13600	13600	13600	13600	0
217	20230620	153200	134808100	13600	13600	13600	13600	0
218	20230620	153100	134808100	13600	13600	13600	13600	0
219	20230620	153000	134808100	13600	13600	13600	13600	41
220	20230620	152900	134250500	13600	13600	13600	13600	0
221	20230620	152800	134250500	13600	13600	13600	13600	0
222	20230620	152700	134250500	13600	13600	13600	13600	0
223	20230620	152600	134250500	13600	13600	13600	13600	0
224	20230620	152500	134250500	13600	13600	13600	13600	0
225	20230620	152400	134250500	13600	13600	13600	13600	0
226	20230620	152300	134250500	13600	13600	13600	13600	0
227	20230620	152200	134250500	13600	13600	13600	13600	0
228	20230620	152100	134250500	13600	13600	13600	13600	0
229	20230620	152000	134250500	13600	13600	13600	13600	0
230	20230620	151900	134250500	13600	13600	13600	13600	0
231	20230620	151800	134250500	13600	13600	13600	13600	0
232	20230620	151700	134250500	13600	13600	13600	13600	0
233	20230620	151600	134250500	13600	13600	13600	13600	0
234	20230620	151500	134250500	13600	13600	13600	13600	0
235	20230620	151400	134250500	13600	13600	13600	13600	70
236	20230620	151300	133298500	13600	13600	13600	13600	0
237	20230620	151200	133298500	13600	13600	13600	13600	0
238	20230620	151100	133298500	13600	13600	13600	13600	3
239	20230620	151000	133257700	13530	13530	13530	13530	1
240	20230620	150900	133244170	13600	13590	13600	13530	736
241	20230620	150800	123269890	13600	13600	13600	13600	0
242	20230620	150700	123269890	13600	13600	13600	13600	0
243	20230620	150600	123269890	13600	13600	13600	13600	0
244	20230620	150500	123269890	13600	13600	13600	13600	10
245	20230620	150400	123133890	13580	13590	13590	13580	100
246	20230620	150300	121775880	13590	13590	13590	13590	0
247	20230620	150200	121775880	13590	13590	13590	13590	1
248	20230620	150100	121762290	13590	13590	13590	13590	0
249	20230620	150000	121762290	13590	13590	13590	13590	0
250	20230620	145900	121762290	13590	13590	13590	13590	100
251	20230620	145800	120403290	13600	13600	13600	13600	0
252	20230620	145700	120403290	13600	13600	13600	13600	0
253	20230620	145600	120403290	13600	13600	13600	13600	0
254	20230620	145500	120403290	13600	13600	13600	13600	0
255	20230620	145400	120403290	13600	13600	13600	13600	0
256	20230620	145300	120403290	13600	13600	13600	13600	0
257	20230620	145200	120403290	13600	13600	13600	13600	0
258	20230620	145100	120403290	13600	13600	13600	13600	0
259	20230620	145000	120403290	13600	13600	13600	13600	0
260	20230620	144900	120403290	13600	13600	13600	13600	0
261	20230620	144800	120403290	13600	13600	13600	13600	0
262	20230620	144700	120403290	13600	13600	13600	13600	0
263	20230620	144600	120403290	13600	13600	13600	13600	0
264	20230620	144500	120403290	13600	13600	13600	13600	80
265	20230620	144400	119315290	13600	13600	13600	13600	0
266	20230620	144300	119315290	13600	13600	13600	13600	1
267	20230620	144200	119301690	13580	13580	13580	13580	0
268	20230620	144100	119301690	13580	13580	13580	13580	0
269	20230620	144000	119301690	13580	13580	13580	13580	0
270	20230620	143900	119301690	13580	13580	13580	13580	0
271	20230620	143800	119301690	13580	13600	13600	13580	355
272	20230620	143700	114477540	13600	13600	13600	13600	0
273	20230620	143600	114477540	13600	13600	13600	13600	0
274	20230620	143500	114477540	13600	13600	13600	13600	0
275	20230620	143400	114477540	13600	13600	13600	13600	0
276	20230620	143300	114477540	13600	13600	13600	13600	0
277	20230620	143200	114477540	13600	13600	13600	13600	0
278	20230620	143100	114477540	13600	13600	13600	13600	20
279	20230620	143000	114205540	13600	13600	13600	13600	0
280	20230620	142900	114205540	13600	13600	13600	13600	0
281	20230620	142800	114205540	13600	13600	13600	13600	2
282	20230620	142700	114178340	13550	13590	13590	13550	632
283	20230620	142600	105599380	13600	13600	13600	13600	4
284	20230620	142500	105544980	13600	13600	13600	13600	0
285	20230620	142400	105544980	13600	13600	13600	13600	0
286	20230620	142300	105544980	13600	13600	13600	13600	0
287	20230620	142200	105544980	13600	13600	13600	13600	300
288	20230620	142100	101464980	13600	13600	13600	13600	0
289	20230620	142000	101464980	13600	13600	13600	13600	0
290	20230620	141900	101464980	13600	13600	13600	13600	0
291	20230620	141800	101464980	13600	13600	13600	13590	103
292	20230620	141700	100065130	13600	13600	13600	13600	0
293	20230620	141600	100065130	13600	13600	13600	13600	0
294	20230620	141500	100065130	13600	13600	13600	13600	0
295	20230620	141400	100065130	13600	13600	13600	13600	0
296	20230620	141300	100065130	13600	13600	13600	13600	0
297	20230620	141200	100065130	13600	13600	13600	13600	0
298	20230620	141100	100065130	13600	13600	13600	13600	0
299	20230620	141000	100065130	13600	13600	13600	13600	2
300	20230620	140900	100037930	13600	13600	13600	13600	0
301	20230620	140800	100037930	13600	13600	13600	13600	0
302	20230620	140700	100037930	13600	13600	13600	13600	1
303	20230620	140600	100024330	13590	13590	13590	13590	0
304	20230620	140500	100024330	13590	13590	13590	13590	0
305	20230620	140400	100024330	13590	13590	13590	13590	0
306	20230620	140300	100024330	13590	13590	13590	13590	0
307	20230620	140200	100024330	13590	13590	13590	13590	0
308	20230620	140100	100024330	13590	13590	13590	13590	0
309	20230620	140000	100024330	13590	13590	13590	13590	0
310	20230620	135900	100024330	13590	13590	13590	13590	0
311	20230620	135800	100024330	13590	13590	13590	13590	0
312	20230620	135700	100024330	13590	13590	13590	13590	0
313	20230620	135600	100024330	13590	13590	13590	13590	0
314	20230620	135500	100024330	13590	13590	13590	13590	0
315	20230620	135400	100024330	13590	13590	13590	13590	0
316	20230620	135300	100024330	13590	13590	13590	13590	300
317	20230620	135200	95947330	13590	13590	13590	13590	0
318	20230620	135100	95947330	13590	13590	13590	13590	0
319	20230620	135000	95947330	13590	13590	13590	13590	0
320	20230620	134900	95947330	13590	13590	13590	13590	30
321	20230620	134800	95539630	13600	13600	13600	13600	0
322	20230620	134700	95539630	13600	13600	13600	13600	0
323	20230620	134600	95539630	13600	13600	13600	13600	0
324	20230620	134500	95539630	13600	13600	13600	13600	0
325	20230620	134400	95539630	13600	13600	13600	13600	0
326	20230620	134300	95539630	13600	13600	13600	13600	0
327	20230620	134200	95539630	13600	13600	13600	13600	0
328	20230620	134100	95539630	13600	13590	13600	13590	3
329	20230620	134000	95498840	13600	13600	13600	13600	8
330	20230620	133900	95390040	13590	13590	13590	13590	118
331	20230620	133800	93786420	13600	13600	13600	13600	0
332	20230620	133700	93786420	13600	13600	13600	13600	0
333	20230620	133600	93786420	13600	13600	13600	13600	0
334	20230620	133500	93786420	13600	13600	13600	13600	0
335	20230620	133400	93786420	13600	13600	13600	13600	0
336	20230620	133300	93786420	13600	13600	13600	13600	0
337	20230620	133200	93786420	13600	13600	13600	13600	0
338	20230620	133100	93786420	13600	13600	13600	13600	340
339	20230620	133000	89162420	13600	13600	13600	13600	50
340	20230620	132900	88482420	13600	13610	13610	13600	392
341	20230620	132800	83148920	13630	13630	13630	13630	0
342	20230620	132700	83148920	13630	13630	13630	13630	0
343	20230620	132600	83148920	13630	13630	13630	13630	0
344	20230620	132500	83148920	13630	13630	13630	13630	0
345	20230620	132400	83148920	13630	13630	13630	13630	0
346	20230620	132300	83148920	13630	13630	13630	13630	0
347	20230620	132200	83148920	13630	13630	13630	13630	0
348	20230620	132100	83148920	13630	13630	13630	13630	0
349	20230620	132000	83148920	13630	13630	13630	13630	0
350	20230620	131900	83148920	13630	13630	13630	13630	0
351	20230620	131800	83148920	13630	13630	13630	13630	0
352	20230620	131700	83148920	13630	13630	13630	13630	0
353	20230620	131600	83148920	13630	13620	13630	13620	221
354	20230620	131500	80137880	13610	13610	13610	13610	0
355	20230620	131400	80137880	13610	13610	13610	13610	0
356	20230620	131300	80137880	13610	13610	13610	13610	6
357	20230620	131200	80056220	13610	13600	13610	13600	357
358	20230620	131100	75200070	13570	13570	13570	13570	0
359	20230620	131000	75200070	13570	13570	13570	13570	0
360	20230620	130900	75200070	13570	13570	13570	13570	0
361	20230620	130800	75200070	13570	13570	13570	13570	0
362	20230620	130700	75200070	13570	13600	13600	13570	199
363	20230620	130600	72495040	13600	13600	13600	13600	0
364	20230620	130500	72495040	13600	13600	13600	13600	0
365	20230620	130400	72495040	13600	13600	13600	13600	0
366	20230620	130300	72495040	13600	13600	13600	13600	0
367	20230620	130200	72495040	13600	13600	13600	13600	0
368	20230620	130100	72495040	13600	13600	13600	13600	0
369	20230620	130000	72495040	13600	13600	13600	13600	6
370	20230620	125900	72413440	13600	13600	13600	13600	0
371	20230620	125800	72413440	13600	13600	13600	13600	0
372	20230620	125700	72413440	13600	13600	13600	13600	102
373	20230620	125600	71026240	13600	13600	13600	13600	0
374	20230620	125500	71026240	13600	13600	13600	13600	145
375	20230620	125400	69054240	13590	13590	13590	13590	0
376	20230620	125300	69054240	13590	13590	13590	13590	0
377	20230620	125200	69054240	13590	13590	13590	13590	0
378	20230620	125100	69054240	13590	13590	13590	13590	0
379	20230620	125000	69054240	13590	13590	13590	13590	0
380	20230620	124900	69054240	13590	13590	13590	13590	0
381	20230620	124800	69054240	13590	13590	13590	13590	0
382	20230620	124700	69054240	13590	13590	13590	13590	0
383	20230620	124600	69054240	13590	13590	13590	13590	0
384	20230620	124500	69054240	13590	13590	13590	13590	108
385	20230620	124400	67586520	13580	13580	13580	13580	598
386	20230620	124300	59465680	13590	13590	13590	13590	40
387	20230620	124200	58922080	13590	13590	13590	13590	0
388	20230620	124100	58922080	13590	13590	13590	13590	0
389	20230620	124000	58922080	13590	13590	13590	13590	0
390	20230620	123900	58922080	13590	13590	13590	13590	0
391	20230620	123800	58922080	13590	13590	13590	13590	0
392	20230620	123700	58922080	13590	13590	13590	13590	0
393	20230620	123600	58922080	13590	13590	13590	13590	0
394	20230620	123500	58922080	13590	13580	13590	13580	201
395	20230620	123400	56192490	13590	13590	13590	13590	74
396	20230620	123300	55186830	13590	13590	13590	13590	0
397	20230620	123200	55186830	13590	13590	13590	13590	0
398	20230620	123100	55186830	13590	13590	13590	13590	0
399	20230620	123000	55186830	13590	13590	13590	13590	0
400	20230620	122900	55186830	13590	13590	13590	13590	0
401	20230620	122800	55186830	13590	13590	13590	13590	10
402	20230620	122700	55050930	13590	13590	13590	13590	5
403	20230620	122600	54982980	13590	13590	13590	13590	0
404	20230620	122500	54982980	13590	13590	13590	13590	0
405	20230620	122400	54982980	13590	13590	13590	13590	0
406	20230620	122300	54982980	13590	13590	13590	13590	0
407	20230620	122200	54982980	13590	13590	13590	13590	0
408	20230620	122100	54982980	13590	13590	13590	13590	100
409	20230620	122000	53623980	13580	13580	13580	13580	22
410	20230620	121900	53325220	13590	13590	13590	13590	0
411	20230620	121800	53325220	13590	13590	13590	13590	0
412	20230620	121700	53325220	13590	13590	13590	13590	99
413	20230620	121600	51979810	13590	13590	13590	13590	0
414	20230620	121500	51979810	13590	13590	13590	13590	0
415	20230620	121400	51979810	13590	13590	13590	13590	1
416	20230620	121300	51966220	13600	13600	13600	13600	0
417	20230620	121200	51966220	13600	13600	13600	13600	36
418	20230620	121100	51476620	13600	13600	13600	13600	0
419	20230620	121000	51476620	13600	13600	13600	13600	0
420	20230620	120900	51476620	13600	13600	13600	13600	0
421	20230620	120800	51476620	13600	13600	13600	13600	0
422	20230620	120700	51476620	13600	13600	13600	13600	0
423	20230620	120600	51476620	13600	13600	13600	13600	0
424	20230620	120500	51476620	13600	13600	13600	13600	0
425	20230620	120400	51476620	13600	13600	13600	13600	0
426	20230620	120300	51476620	13600	13600	13600	13600	0
427	20230620	120200	51476620	13600	13600	13600	13600	0
428	20230620	120100	51476620	13600	13600	13600	13600	0
429	20230620	120000	51476620	13600	13600	13600	13600	100
430	20230620	115900	50116620	13600	13600	13600	13600	17
431	20230620	115800	49885420	13600	13600	13600	13600	30
432	20230620	115700	49477420	13590	13590	13590	13590	0
433	20230620	115600	49477420	13590	13590	13590	13590	100
434	20230620	115500	48118420	13600	13600	13600	13600	1
435	20230620	115400	48104820	13600	13600	13600	13600	0
436	20230620	115300	48104820	13600	13600	13600	13600	0
437	20230620	115200	48104820	13600	13600	13600	13600	100
438	20230620	115100	46744820	13600	13600	13600	13600	0
439	20230620	115000	46744820	13600	13600	13600	13600	0
440	20230620	114900	46744820	13600	13600	13600	13600	0
441	20230620	114800	46744820	13600	13600	13600	13600	0
442	20230620	114700	46744820	13600	13600	13600	13600	0
443	20230620	114600	46744820	13600	13600	13600	13600	100
444	20230620	114500	45384820	13600	13600	13600	13600	0
445	20230620	114400	45384820	13600	13600	13600	13600	1
446	20230620	114300	45371220	13590	13590	13590	13590	144
447	20230620	114200	43414260	13600	13600	13600	13600	0
448	20230620	114100	43414260	13600	13600	13600	13600	0
449	20230620	114000	43414260	13600	13600	13600	13600	18
450	20230620	113900	43169460	13610	13610	13610	13610	4
451	20230620	113800	43115020	13610	13610	13610	13610	0
452	20230620	113700	43115020	13610	13610	13610	13610	0
453	20230620	113600	43115020	13610	13610	13610	13610	37
454	20230620	113500	42611450	13600	13600	13600	13600	345
455	20230620	113400	37919450	13600	13600	13600	13600	11
456	20230620	113300	37769850	13600	13600	13600	13600	0
457	20230620	113200	37769850	13600	13600	13600	13600	4
458	20230620	113100	37715450	13600	13600	13600	13600	0
459	20230620	113000	37715450	13600	13600	13600	13600	2
460	20230620	112900	37688250	13600	13600	13600	13600	0
461	20230620	112800	37688250	13600	13600	13600	13600	2
462	20230620	112700	37661050	13600	13600	13600	13600	0
463	20230620	112600	37661050	13600	13600	13600	13600	0
464	20230620	112500	37661050	13600	13600	13600	13600	0
465	20230620	112400	37661050	13600	13600	13600	13600	0
466	20230620	112300	37661050	13600	13600	13600	13600	0
467	20230620	112200	37661050	13600	13600	13600	13600	0
468	20230620	112100	37661050	13600	13600	13600	13600	0
469	20230620	112000	37661050	13600	13600	13600	13600	0
470	20230620	111900	37661050	13600	13600	13600	13600	0
471	20230620	111800	37661050	13600	13600	13600	13600	0
472	20230620	111700	37661050	13600	13600	13600	13600	0
473	20230620	111600	37661050	13600	13600	13600	13600	0
474	20230620	111500	37661050	13600	13600	13600	13600	0
475	20230620	111400	37661050	13600	13600	13600	13600	0
476	20230620	111300	37661050	13600	13600	13600	13600	0
477	20230620	111200	37661050	13600	13600	13600	13600	0
478	20230620	111100	37661050	13600	13600	13600	13600	0
479	20230620	111000	37661050	13600	13600	13600	13600	0
480	20230620	110900	37661050	13600	13600	13600	13600	1
481	20230620	110800	37647450	13600	13600	13600	13600	0
482	20230620	110700	37647450	13600	13600	13600	13600	8
483	20230620	110600	37538650	13600	13600	13600	13600	0
484	20230620	110500	37538650	13600	13600	13600	13600	0
485	20230620	110400	37538650	13600	13600	13600	13600	0
486	20230620	110300	37538650	13600	13600	13600	13600	1
487	20230620	110200	37525050	13600	13600	13600	13600	0
488	20230620	110100	37525050	13600	13600	13600	13600	0
489	20230620	110000	37525050	13600	13600	13600	13600	0
490	20230620	105900	37525050	13600	13600	13600	13600	0
491	20230620	105800	37525050	13600	13600	13600	13600	72
492	20230620	105700	36545850	13600	13600	13600	13600	61
493	20230620	105600	35716250	13600	13600	13600	13600	0
494	20230620	105500	35716250	13600	13600	13600	13600	0
495	20230620	105400	35716250	13600	13600	13600	13600	0
496	20230620	105300	35716250	13600	13600	13600	13600	0
497	20230620	105200	35716250	13600	13600	13600	13600	0
498	20230620	105100	35716250	13600	13600	13600	13600	0
499	20230620	105000	35716250	13600	13600	13600	13600	0
500	20230620	104900	35716250	13600	13600	13600	13600	14
501	20230620	104800	35525850	13600	13600	13600	13600	0
502	20230620	104700	35525850	13600	13600	13600	13600	0
503	20230620	104600	35525850	13600	13600	13600	13600	0
504	20230620	104500	35525850	13600	13600	13600	13600	0
505	20230620	104400	35525850	13600	13600	13600	13600	0
506	20230620	104300	35525850	13600	13600	13600	13600	0
507	20230620	104200	35525850	13600	13600	13600	13600	0
508	20230620	104100	35525850	13600	13600	13600	13600	0
509	20230620	104000	35525850	13600	13600	13600	13600	0
510	20230620	103900	35525850	13600	13600	13600	13600	0
511	20230620	103800	35525850	13600	13600	13600	13600	0
512	20230620	103700	35525850	13600	13600	13600	13600	0
513	20230620	103600	35525850	13600	13600	13600	13600	1
514	20230620	103500	35512250	13600	13600	13600	13600	0
515	20230620	103400	35512250	13600	13600	13600	13600	4
516	20230620	103300	35457850	13600	13600	13600	13600	0
517	20230620	103200	35457850	13600	13600	13600	13600	0
518	20230620	103100	35457850	13600	13600	13600	13600	2
519	20230620	103000	35430650	13600	13600	13600	13600	0
520	20230620	102900	35430650	13600	13600	13600	13600	0
521	20230620	102800	35430650	13600	13600	13600	13600	0
522	20230620	102700	35430650	13600	13600	13600	13600	0
523	20230620	102600	35430650	13600	13600	13600	13600	8
524	20230620	102500	35321850	13600	13600	13600	13600	0
525	20230620	102400	35321850	13600	13600	13600	13600	2
526	20230620	102300	35294650	13600	13600	13600	13600	0
527	20230620	102200	35294650	13600	13600	13600	13600	0
528	20230620	102100	35294650	13600	13600	13600	13600	0
529	20230620	102000	35294650	13600	13600	13600	13600	0
530	20230620	101900	35294650	13600	13600	13600	13600	4
531	20230620	101800	35240250	13600	13600	13600	13600	0
532	20230620	101700	35240250	13600	13600	13600	13600	0
533	20230620	101600	35240250	13600	13600	13600	13600	0
534	20230620	101500	35240250	13600	13600	13600	13600	0
535	20230620	101400	35240250	13600	13600	13600	13600	1
536	20230620	101300	35226650	13590	13590	13590	13590	1
537	20230620	101200	35213060	13580	13580	13580	13580	0
538	20230620	101100	35213060	13580	13600	13600	13580	437
539	20230620	101000	29272880	13610	13610	13610	13610	0
540	20230620	100900	29272880	13610	13610	13610	13610	0
541	20230620	100800	29272880	13610	13610	13610	13610	1
542	20230620	100700	29259270	13610	13610	13610	13610	0
543	20230620	100600	29259270	13610	13610	13610	13610	0
544	20230620	100500	29259270	13610	13610	13610	13610	1
545	20230620	100400	29245660	13610	13610	13610	13610	0
546	20230620	100300	29245660	13610	13610	13610	13610	108
547	20230620	100200	27775780	13620	13620	13620	13620	0
548	20230620	100100	27775780	13620	13620	13620	13620	0
549	20230620	100000	27775780	13620	13620	13620	13620	1
550	20230620	095900	27762160	13620	13620	13620	13620	6
551	20230620	095800	27680440	13620	13620	13620	13620	0
552	20230620	095700	27680440	13620	13620	13620	13620	0
553	20230620	095600	27680440	13620	13620	13620	13620	76
554	20230620	095500	26645320	13620	13620	13620	13620	0
555	20230620	095400	26645320	13620	13600	13620	13600	557
556	20230620	095300	19069310	13600	13600	13600	13600	0
557	20230620	095200	19069310	13600	13600	13600	13600	49
558	20230620	095100	18402910	13590	13590	13590	13590	0
559	20230620	095000	18402910	13590	13590	13590	13590	0
560	20230620	094900	18402910	13590	13590	13590	13590	0
561	20230620	094800	18402910	13590	13590	13590	13590	0
562	20230620	094700	18402910	13590	13590	13590	13590	0
563	20230620	094600	18402910	13590	13590	13590	13590	4
564	20230620	094500	18348550	13580	13580	13580	13580	0
565	20230620	094400	18348550	13580	13580	13580	13580	94
566	20230620	094300	17072030	13580	13580	13580	13580	0
567	20230620	094200	17072030	13580	13580	13580	13580	0
568	20230620	094100	17072030	13580	13580	13580	13580	0
569	20230620	094000	17072030	13580	13580	13580	13580	0
570	20230620	093900	17072030	13580	13580	13580	13580	0
571	20230620	093800	17072030	13580	13580	13580	13580	0
572	20230620	093700	17072030	13580	13580	13580	13580	9
573	20230620	093600	16949810	13570	13570	13570	13570	20
574	20230620	093500	16678410	13560	13560	13560	13560	2
575	20230620	093400	16651290	13560	13560	13560	13560	1
576	20230620	093300	16637730	13540	13540	13540	13540	0
577	20230620	093200	16637730	13540	13540	13540	13540	0
578	20230620	093100	16637730	13540	13540	13540	13540	105
579	20230620	093000	15216030	13510	13510	13510	13510	0
580	20230620	092900	15216030	13510	13510	13510	13510	0
581	20230620	092800	15216030	13510	13510	13510	13510	0
582	20230620	092700	15216030	13510	13510	13510	13510	0
583	20230620	092600	15216030	13510	13570	13570	13510	250
584	20230620	092500	11836300	13580	13580	13580	13580	0
585	20230620	092400	11836300	13580	13580	13580	13580	0
586	20230620	092300	11836300	13580	13580	13580	13580	1
587	20230620	092200	11822720	13560	13560	13560	13560	0
588	20230620	092100	11822720	13560	13560	13560	13560	0
589	20230620	092000	11822720	13560	13560	13560	13560	0
590	20230620	091900	11822720	13560	13560	13560	13560	40
591	20230620	091800	11280320	13560	13560	13560	13560	2
592	20230620	091700	11253200	13560	13560	13560	13560	7
593	20230620	091600	11158280	13550	13550	13550	13550	0
594	20230620	091500	11158280	13550	13550	13550	13550	0
595	20230620	091400	11158280	13550	13550	13550	13550	0
596	20230620	091300	11158280	13550	13550	13550	13550	0
597	20230620	091200	11158280	13550	13560	13560	13550	6
598	20230620	091100	11076970	13560	13560	13560	13560	0
599	20230620	091000	11076970	13560	13560	13560	13560	0
600	20230620	090900	11076970	13560	13560	13560	13560	0
601	20230620	090800	11076970	13560	13560	13560	13560	0
602	20230620	090700	11076970	13560	13580	13580	13560	37
603	20230620	090600	10574690	13590	13620	13620	13590	181
604	20230620	090500	8113020	13690	13710	13710	13690	71
605	20230620	090400	7140010	13750	13750	13750	13750	2
606	20230620	090300	7112510	13770	13770	13770	13770	0
607	20230620	090200	7112510	13770	13770	13770	13770	0
608	20230620	090100	7112510	13770	13740	13770	13740	100
609	20230620	090000	5736480	13580	13750	13750	13580	420