KissMeData/138580/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190000	180864070	12470	12470	12470	12470	215
3	20230619	185900	180864070	12470	12470	12470	12470	0
4	20230619	185800	180864070	12470	12470	12470	12470	0
5	20230619	185700	180864070	12470	12470	12470	12470	0
6	20230619	185600	180864070	12470	12470	12470	12470	0
7	20230619	185500	180864070	12470	12470	12470	12470	0
8	20230619	185400	180864070	12470	12470	12470	12470	0
9	20230619	185300	180864070	12470	12470	12470	12470	0
10	20230619	185200	180864070	12470	12470	12470	12470	0
11	20230619	185100	180864070	12470	12470	12470	12470	0
12	20230619	185000	180864070	12470	12470	12470	12470	0
13	20230619	184900	180864070	12470	12470	12470	12470	0
14	20230619	184800	180864070	12470	12470	12470	12470	0
15	20230619	184700	180864070	12470	12470	12470	12470	0
16	20230619	184600	180864070	12470	12470	12470	12470	0
17	20230619	184500	180864070	12470	12470	12470	12470	0
18	20230619	184400	180864070	12470	12470	12470	12470	0
19	20230619	184300	180864070	12470	12470	12470	12470	0
20	20230619	184200	180864070	12470	12470	12470	12470	0
21	20230619	184100	180864070	12470	12470	12470	12470	0
22	20230619	184000	180864070	12470	12470	12470	12470	0
23	20230619	183900	180864070	12470	12470	12470	12470	0
24	20230619	183800	180864070	12470	12470	12470	12470	0
25	20230619	183700	180864070	12470	12470	12470	12470	0
26	20230619	183600	180864070	12470	12470	12470	12470	0
27	20230619	183500	180864070	12470	12470	12470	12470	0
28	20230619	183400	180864070	12470	12470	12470	12470	0
29	20230619	183300	180864070	12470	12470	12470	12470	0
30	20230619	183200	180864070	12470	12470	12470	12470	0
31	20230619	183100	180864070	12470	12470	12470	12470	0
32	20230619	183000	180864070	12470	12470	12470	12470	215
33	20230619	182900	180864070	12470	12470	12470	12470	0
34	20230619	182800	180864070	12470	12470	12470	12470	0
35	20230619	182700	180864070	12470	12470	12470	12470	0
36	20230619	182600	180864070	12470	12470	12470	12470	0
37	20230619	182500	180864070	12470	12470	12470	12470	0
38	20230619	182400	180864070	12470	12470	12470	12470	0
39	20230619	182300	180864070	12470	12470	12470	12470	0
40	20230619	182200	180864070	12470	12470	12470	12470	0
41	20230619	182100	180864070	12470	12470	12470	12470	0
42	20230619	182000	180864070	12470	12470	12470	12470	0
43	20230619	181900	180864070	12470	12470	12470	12470	0
44	20230619	181800	180864070	12470	12470	12470	12470	0
45	20230619	181700	180864070	12470	12470	12470	12470	0
46	20230619	181600	180864070	12470	12470	12470	12470	0
47	20230619	181500	180864070	12470	12470	12470	12470	0
48	20230619	181400	180864070	12470	12470	12470	12470	0
49	20230619	181300	180864070	12470	12470	12470	12470	0
50	20230619	181200	180864070	12470	12470	12470	12470	0
51	20230619	181100	180864070	12470	12470	12470	12470	0
52	20230619	181000	180864070	12470	12470	12470	12470	0
53	20230619	180900	180864070	12470	12470	12470	12470	0
54	20230619	180800	180864070	12470	12470	12470	12470	0
55	20230619	180700	180864070	12470	12470	12470	12470	0
56	20230619	180600	180864070	12470	12470	12470	12470	0
57	20230619	180500	180864070	12470	12470	12470	12470	0
58	20230619	180400	180864070	12470	12470	12470	12470	0
59	20230619	180300	180864070	12470	12470	12470	12470	0
60	20230619	180200	180864070	12470	12470	12470	12470	0
61	20230619	180100	180864070	12470	12470	12470	12470	0
62	20230619	180000	180864070	12470	12470	12470	12470	215
63	20230619	175900	180864070	12470	12470	12470	12470	0
64	20230619	175800	180864070	12470	12470	12470	12470	0
65	20230619	175700	180864070	12470	12470	12470	12470	0
66	20230619	175600	180864070	12470	12470	12470	12470	0
67	20230619	175500	180864070	12470	12470	12470	12470	0
68	20230619	175400	180864070	12470	12470	12470	12470	0
69	20230619	175300	180864070	12470	12470	12470	12470	0
70	20230619	175200	180864070	12470	12470	12470	12470	0
71	20230619	175100	180864070	12470	12470	12470	12470	0
72	20230619	175000	180864070	12470	12470	12470	12470	0
73	20230619	174900	180864070	12470	12470	12470	12470	0
74	20230619	174800	180864070	12470	12470	12470	12470	0
75	20230619	174700	180864070	12470	12470	12470	12470	0
76	20230619	174600	180864070	12470	12470	12470	12470	0
77	20230619	174500	180864070	12470	12470	12470	12470	0
78	20230619	174400	180864070	12470	12470	12470	12470	0
79	20230619	174300	180864070	12470	12470	12470	12470	0
80	20230619	174200	180864070	12470	12470	12470	12470	0
81	20230619	174100	180864070	12470	12470	12470	12470	0
82	20230619	174000	180864070	12470	12470	12470	12470	0
83	20230619	173900	180864070	12470	12470	12470	12470	0
84	20230619	173800	180864070	12470	12470	12470	12470	0
85	20230619	173700	180864070	12470	12470	12470	12470	0
86	20230619	173600	180864070	12470	12470	12470	12470	0
87	20230619	173500	180864070	12470	12470	12470	12470	0
88	20230619	173400	180864070	12470	12470	12470	12470	0
89	20230619	173300	180864070	12470	12470	12470	12470	0
90	20230619	173200	180864070	12470	12470	12470	12470	0
91	20230619	173100	180864070	12470	12470	12470	12470	0
92	20230619	173000	180864070	12470	12470	12470	12470	215
93	20230619	172900	180864070	12470	12470	12470	12470	0
94	20230619	172800	180864070	12470	12470	12470	12470	0
95	20230619	172700	180864070	12470	12470	12470	12470	0
96	20230619	172600	180864070	12470	12470	12470	12470	0
97	20230619	172500	180864070	12470	12470	12470	12470	0
98	20230619	172400	180864070	12470	12470	12470	12470	0
99	20230619	172300	180864070	12470	12470	12470	12470	0
100	20230619	172200	180864070	12470	12470	12470	12470	0
101	20230619	172100	180864070	12470	12470	12470	12470	0
102	20230619	172000	180864070	12470	12470	12470	12470	0
103	20230619	171900	180864070	12470	12470	12470	12470	0
104	20230619	171800	180864070	12470	12470	12470	12470	0
105	20230619	171700	180864070	12470	12470	12470	12470	0
106	20230619	171600	180864070	12470	12470	12470	12470	0
107	20230619	171500	180864070	12470	12470	12470	12470	0
108	20230619	171400	180864070	12470	12470	12470	12470	0
109	20230619	171300	180864070	12470	12470	12470	12470	0
110	20230619	171200	180864070	12470	12470	12470	12470	0
111	20230619	171100	180864070	12470	12470	12470	12470	0
112	20230619	171000	180864070	12470	12470	12470	12470	0
113	20230619	170900	180864070	12470	12470	12470	12470	0
114	20230619	170800	180864070	12470	12470	12470	12470	0
115	20230619	170700	180864070	12470	12470	12470	12470	0
116	20230619	170600	180864070	12470	12470	12470	12470	0
117	20230619	170500	180864070	12470	12470	12470	12470	0
118	20230619	170400	180864070	12470	12470	12470	12470	0
119	20230619	170300	180864070	12470	12470	12470	12470	0
120	20230619	170200	180864070	12470	12470	12470	12470	0
121	20230619	170100	180864070	12470	12470	12470	12470	0
122	20230619	170000	180864070	12470	12470	12470	12470	215
123	20230619	165900	180864070	12470	12470	12470	12470	0
124	20230619	165800	180864070	12470	12470	12470	12470	0
125	20230619	165700	180864070	12470	12470	12470	12470	0
126	20230619	165600	180864070	12470	12470	12470	12470	0
127	20230619	165500	180864070	12470	12470	12470	12470	0
128	20230619	165400	180864070	12470	12470	12470	12470	0
129	20230619	165300	180864070	12470	12470	12470	12470	0
130	20230619	165200	180864070	12470	12470	12470	12470	0
131	20230619	165100	180864070	12470	12470	12470	12470	0
132	20230619	165000	180864070	12470	12470	12470	12470	0
133	20230619	164900	180864070	12470	12470	12470	12470	0
134	20230619	164800	180864070	12470	12470	12470	12470	0
135	20230619	164700	180864070	12470	12470	12470	12470	0
136	20230619	164600	180864070	12470	12470	12470	12470	0
137	20230619	164500	180864070	12470	12470	12470	12470	0
138	20230619	164400	180864070	12470	12470	12470	12470	0
139	20230619	164300	180864070	12470	12470	12470	12470	0
140	20230619	164200	180864070	12470	12470	12470	12470	0
141	20230619	164100	180864070	12470	12470	12470	12470	0
142	20230619	164000	180864070	12470	12470	12470	12470	0
143	20230619	163900	180864070	12470	12470	12470	12470	0
144	20230619	163800	180864070	12470	12470	12470	12470	0
145	20230619	163700	180864070	12470	12470	12470	12470	0
146	20230619	163600	180864070	12470	12470	12470	12470	0
147	20230619	163500	180864070	12470	12470	12470	12470	0
148	20230619	163400	180864070	12470	12470	12470	12470	0
149	20230619	163300	180864070	12470	12470	12470	12470	0
150	20230619	163200	180864070	12470	12470	12470	12470	0
151	20230619	163100	180864070	12470	12470	12470	12470	0
152	20230619	163000	180864070	12470	12470	12470	12470	215
153	20230619	162900	180864070	12470	12470	12470	12470	0
154	20230619	162800	180864070	12470	12470	12470	12470	0
155	20230619	162700	180864070	12470	12470	12470	12470	0
156	20230619	162600	180864070	12470	12470	12470	12470	0
157	20230619	162500	180864070	12470	12470	12470	12470	0
158	20230619	162400	180864070	12470	12470	12470	12470	0
159	20230619	162300	180864070	12470	12470	12470	12470	0
160	20230619	162200	180864070	12470	12470	12470	12470	0
161	20230619	162100	180864070	12470	12470	12470	12470	0
162	20230619	162000	180864070	12470	12470	12470	12470	0
163	20230619	161900	180864070	12470	12470	12470	12470	0
164	20230619	161800	180864070	12470	12470	12470	12470	0
165	20230619	161700	180864070	12470	12470	12470	12470	0
166	20230619	161600	180864070	12470	12470	12470	12470	0
167	20230619	161500	180864070	12470	12470	12470	12470	0
168	20230619	161400	180864070	12470	12470	12470	12470	0
169	20230619	161300	180864070	12470	12470	12470	12470	0
170	20230619	161200	180864070	12470	12470	12470	12470	0
171	20230619	161100	180864070	12470	12470	12470	12470	0
172	20230619	161000	180864070	12470	12470	12470	12470	0
173	20230619	160900	180864070	12470	12470	12470	12470	0
174	20230619	160800	180864070	12470	12470	12470	12470	0
175	20230619	160700	180864070	12470	12470	12470	12470	0
176	20230619	160600	180864070	12470	12470	12470	12470	0
177	20230619	160500	180864070	12470	12470	12470	12470	0
178	20230619	160400	180864070	12470	12470	12470	12470	0
179	20230619	160300	180864070	12470	12470	12470	12470	0
180	20230619	160200	180864070	12470	12470	12470	12470	0
181	20230619	160100	180864070	12470	12470	12470	12470	0
182	20230619	160000	180864070	12470	12470	12470	12470	215
183	20230619	155900	180864070	12470	12470	12470	12470	0
184	20230619	155800	180864070	12470	12470	12470	12470	0
185	20230619	155700	180864070	12470	12470	12470	12470	0
186	20230619	155600	180864070	12470	12470	12470	12470	0
187	20230619	155500	180864070	12470	12470	12470	12470	0
188	20230619	155400	180864070	12470	12470	12470	12470	0
189	20230619	155300	180864070	12470	12470	12470	12470	0
190	20230619	155200	180864070	12470	12470	12470	12470	0
191	20230619	155100	180864070	12470	12470	12470	12470	0
192	20230619	155000	180864070	12470	12470	12470	12470	0
193	20230619	154900	180864070	12470	12470	12470	12470	0
194	20230619	154800	180864070	12470	12470	12470	12470	0
195	20230619	154700	180864070	12470	12470	12470	12470	0
196	20230619	154600	180864070	12470	12470	12470	12470	0
197	20230619	154500	180864070	12470	12470	12470	12470	0
198	20230619	154400	180864070	12470	12470	12470	12470	0
199	20230619	154300	180864070	12470	12470	12470	12470	0
200	20230619	154200	180864070	12470	12470	12470	12470	0
201	20230619	154100	180864070	12470	12470	12470	12470	0
202	20230619	154000	180864070	12470	12470	12470	12470	0
203	20230619	153900	180864070	12470	12470	12470	12470	0
204	20230619	153800	180864070	12470	12470	12470	12470	0
205	20230619	153700	180864070	12470	12470	12470	12470	0
206	20230619	153600	180864070	12470	12470	12470	12470	0
207	20230619	153500	180864070	12470	12470	12470	12470	0
208	20230619	153400	180864070	12470	12470	12470	12470	0
209	20230619	153300	180864070	12470	12470	12470	12470	0
210	20230619	153200	180864070	12470	12470	12470	12470	0
211	20230619	153100	180864070	12470	12470	12470	12470	0
212	20230619	153000	180864070	12470	12470	12470	12470	430
213	20230619	152900	178183020	12470	12470	12470	12470	0
214	20230619	152800	178183020	12470	12470	12470	12470	0
215	20230619	152700	178183020	12470	12470	12470	12470	0
216	20230619	152600	178183020	12470	12470	12470	12470	0
217	20230619	152500	178183020	12470	12470	12470	12470	0
218	20230619	152400	178183020	12470	12470	12470	12470	0
219	20230619	152300	178183020	12470	12470	12470	12470	0
220	20230619	152200	178183020	12470	12470	12470	12470	0
221	20230619	152100	178183020	12470	12470	12470	12470	0
222	20230619	152000	178183020	12470	12470	12470	12470	0
223	20230619	151900	178183020	12470	12470	12470	12470	0
224	20230619	151800	178183020	12470	12470	12470	12420	58
225	20230619	151700	177462130	12470	12470	12470	12470	0
226	20230619	151600	177462130	12470	12440	12470	12440	63
227	20230619	151500	176676770	12480	12480	12480	12480	0
228	20230619	151400	176676770	12480	12480	12480	12480	0
229	20230619	151300	176676770	12480	12480	12480	12480	0
230	20230619	151200	176676770	12480	12480	12480	12480	0
231	20230619	151100	176676770	12480	12480	12480	12480	0
232	20230619	151000	176676770	12480	12480	12480	12480	0
233	20230619	150900	176676770	12480	12480	12480	12480	0
234	20230619	150800	176676770	12480	12480	12480	12480	0
235	20230619	150700	176676770	12480	12480	12480	12480	0
236	20230619	150600	176676770	12480	12480	12480	12480	0
237	20230619	150500	176676770	12480	12480	12480	12480	0
238	20230619	150400	176676770	12480	12480	12480	12480	0
239	20230619	150300	176676770	12480	12480	12480	12480	0
240	20230619	150200	176676770	12480	12480	12480	12480	0
241	20230619	150100	176676770	12480	12480	12480	12480	0
242	20230619	150000	176676770	12480	12480	12480	12480	0
243	20230619	145900	176676770	12480	12480	12480	12480	0
244	20230619	145800	176676770	12480	12480	12480	12480	0
245	20230619	145700	176676770	12480	12480	12480	12480	0
246	20230619	145600	176676770	12480	12480	12480	12480	0
247	20230619	145500	176676770	12480	12480	12480	12480	0
248	20230619	145400	176676770	12480	12480	12480	12480	0
249	20230619	145300	176676770	12480	12480	12480	12480	0
250	20230619	145200	176676770	12480	12480	12480	12480	0
251	20230619	145100	176676770	12480	12480	12480	12480	0
252	20230619	145000	176676770	12480	12480	12480	12480	0
253	20230619	144900	176676770	12480	12480	12480	12480	0
254	20230619	144800	176676770	12480	12480	12480	12480	0
255	20230619	144700	176676770	12480	12480	12480	12480	0
256	20230619	144600	176676770	12480	12480	12480	12480	0
257	20230619	144500	176676770	12480	12480	12480	12480	0
258	20230619	144400	176676770	12480	12480	12480	12480	0
259	20230619	144300	176676770	12480	12480	12480	12480	0
260	20230619	144200	176676770	12480	12480	12480	12480	0
261	20230619	144100	176676770	12480	12480	12480	12480	0
262	20230619	144000	176676770	12480	12480	12480	12480	0
263	20230619	143900	176676770	12480	12480	12480	12480	0
264	20230619	143800	176676770	12480	12480	12480	12480	0
265	20230619	143700	176676770	12480	12480	12480	12480	0
266	20230619	143600	176676770	12480	12480	12480	12480	0
267	20230619	143500	176676770	12480	12480	12480	12480	0
268	20230619	143400	176676770	12480	12480	12480	12480	0
269	20230619	143300	176676770	12480	12480	12480	12480	0
270	20230619	143200	176676770	12480	12480	12480	12480	0
271	20230619	143100	176676770	12480	12480	12480	12480	0
272	20230619	143000	176676770	12480	12480	12480	12480	0
273	20230619	142900	176676770	12480	12480	12480	12480	0
274	20230619	142800	176676770	12480	12480	12480	12480	0
275	20230619	142700	176676770	12480	12480	12480	12480	0
276	20230619	142600	176676770	12480	12480	12480	12480	0
277	20230619	142500	176676770	12480	12430	12480	12430	10
278	20230619	142400	176552220	12430	12430	12430	12430	57
279	20230619	142300	175843710	12430	12430	12430	12430	100
280	20230619	142200	174600710	12390	12400	12400	12350	1062
281	20230619	142100	161456500	12410	12410	12410	12410	0
282	20230619	142000	161456500	12410	12440	12440	12410	195
283	20230619	141900	159036000	12480	12480	12480	12480	0
284	20230619	141800	159036000	12480	12480	12480	12480	0
285	20230619	141700	159036000	12480	12480	12480	12480	0
286	20230619	141600	159036000	12480	12480	12480	12480	0
287	20230619	141500	159036000	12480	12480	12480	12480	0
288	20230619	141400	159036000	12480	12480	12480	12480	0
289	20230619	141300	159036000	12480	12480	12480	12480	0
290	20230619	141200	159036000	12480	12480	12480	12480	0
291	20230619	141100	159036000	12480	12480	12480	12480	0
292	20230619	141000	159036000	12480	12480	12480	12480	0
293	20230619	140900	159036000	12480	12480	12480	12480	0
294	20230619	140800	159036000	12480	12450	12480	12450	38
295	20230619	140700	158562870	12450	12460	12460	12450	734
296	20230619	140600	149424460	12490	12490	12490	12490	0
297	20230619	140500	149424460	12490	12490	12490	12490	0
298	20230619	140400	149424460	12490	12490	12490	12490	0
299	20230619	140300	149424460	12490	12490	12490	12490	0
300	20230619	140200	149424460	12490	12490	12490	12490	0
301	20230619	140100	149424460	12490	12490	12490	12490	0
302	20230619	140000	149424460	12490	12490	12490	12490	0
303	20230619	135900	149424460	12490	12490	12490	12490	0
304	20230619	135800	149424460	12490	12490	12490	12490	0
305	20230619	135700	149424460	12490	12490	12490	12490	0
306	20230619	135600	149424460	12490	12490	12490	12490	0
307	20230619	135500	149424460	12490	12490	12490	12490	0
308	20230619	135400	149424460	12490	12490	12490	12490	0
309	20230619	135300	149424460	12490	12490	12490	12490	0
310	20230619	135200	149424460	12490	12490	12490	12490	0
311	20230619	135100	149424460	12490	12490	12490	12490	0
312	20230619	135000	149424460	12490	12490	12490	12490	0
313	20230619	134900	149424460	12490	12480	12490	12480	4
314	20230619	134800	149374530	12490	12490	12490	12490	0
315	20230619	134700	149374530	12490	12490	12490	12490	0
316	20230619	134600	149374530	12490	12490	12490	12490	0
317	20230619	134500	149374530	12490	12490	12490	12490	0
318	20230619	134400	149374530	12490	12490	12490	12490	1
319	20230619	134300	149362040	12480	12480	12480	12480	407
320	20230619	134200	144282680	12480	12480	12480	12480	0
321	20230619	134100	144282680	12480	12480	12480	12480	0
322	20230619	134000	144282680	12480	12480	12480	12480	0
323	20230619	133900	144282680	12480	12480	12480	12480	0
324	20230619	133800	144282680	12480	12480	12480	12480	50
325	20230619	133700	143658680	12480	12480	12480	12480	0
326	20230619	133600	143658680	12480	12480	12480	12480	0
327	20230619	133500	143658680	12480	12480	12480	12480	0
328	20230619	133400	143658680	12480	12480	12480	12480	0
329	20230619	133300	143658680	12480	12480	12480	12480	1
330	20230619	133200	143646200	12490	12490	12490	12490	0
331	20230619	133100	143646200	12490	12490	12490	12490	0
332	20230619	133000	143646200	12490	12490	12490	12490	0
333	20230619	132900	143646200	12490	12490	12490	12490	0
334	20230619	132800	143646200	12490	12490	12490	12490	0
335	20230619	132700	143646200	12490	12490	12490	12490	0
336	20230619	132600	143646200	12490	12490	12490	12490	0
337	20230619	132500	143646200	12490	12490	12490	12490	0
338	20230619	132400	143646200	12490	12490	12490	12490	0
339	20230619	132300	143646200	12490	12490	12490	12490	0
340	20230619	132200	143646200	12490	12490	12490	12490	0
341	20230619	132100	143646200	12490	12490	12490	12490	0
342	20230619	132000	143646200	12490	12490	12490	12490	0
343	20230619	131900	143646200	12490	12490	12490	12490	0
344	20230619	131800	143646200	12490	12490	12490	12490	0
345	20230619	131700	143646200	12490	12490	12490	12490	0
346	20230619	131600	143646200	12490	12490	12490	12490	0
347	20230619	131500	143646200	12490	12490	12490	12490	0
348	20230619	131400	143646200	12490	12490	12490	12490	0
349	20230619	131300	143646200	12490	12480	12490	12480	20
350	20230619	131200	143396510	12470	12470	12470	12470	90
351	20230619	131100	142274210	12500	12500	12500	12500	0
352	20230619	131000	142274210	12500	12500	12500	12500	0
353	20230619	130900	142274210	12500	12500	12500	12500	0
354	20230619	130800	142274210	12500	12500	12500	12500	0
355	20230619	130700	142274210	12500	12500	12500	12500	0
356	20230619	130600	142274210	12500	12500	12500	12500	0
357	20230619	130500	142274210	12500	12490	12500	12490	12
358	20230619	130400	142124310	12500	12500	12500	12500	0
359	20230619	130300	142124310	12500	12500	12500	12500	0
360	20230619	130200	142124310	12500	12500	12500	12500	0
361	20230619	130100	142124310	12500	12500	12500	12500	0
362	20230619	130000	142124310	12500	12500	12500	12500	0
363	20230619	125900	142124310	12500	12500	12500	12500	0
364	20230619	125800	142124310	12500	12500	12500	12500	0
365	20230619	125700	142124310	12500	12500	12500	12500	0
366	20230619	125600	142124310	12500	12500	12500	12500	0
367	20230619	125500	142124310	12500	12500	12500	12500	0
368	20230619	125400	142124310	12500	12500	12500	12500	4
369	20230619	125300	142074310	12500	12490	12500	12490	8
370	20230619	125200	141974320	12490	12490	12490	12490	46
371	20230619	125100	141399780	12490	12490	12490	12490	0
372	20230619	125000	141399780	12490	12490	12490	12490	0
373	20230619	124900	141399780	12490	12490	12490	12490	0
374	20230619	124800	141399780	12490	12490	12490	12490	9
375	20230619	124700	141287370	12490	12490	12490	12490	5
376	20230619	124600	141224920	12490	12450	12490	12450	1537
377	20230619	124500	122078860	12450	12450	12450	12450	0
378	20230619	124400	122078860	12450	12450	12450	12450	1
379	20230619	124300	122066410	12440	12440	12440	12440	0
380	20230619	124200	122066410	12440	12440	12440	12440	0
381	20230619	124100	122066410	12440	12440	12440	12440	0
382	20230619	124000	122066410	12440	12440	12440	12440	0
383	20230619	123900	122066410	12440	12440	12440	12440	0
384	20230619	123800	122066410	12440	12440	12440	12440	615
385	20230619	123700	114415810	12440	12440	12440	12440	0
386	20230619	123600	114415810	12440	12440	12440	12440	4
387	20230619	123500	114366050	12440	12440	12440	12440	1
388	20230619	123400	114353610	12440	12440	12440	12440	0
389	20230619	123300	114353610	12440	12440	12440	12440	0
390	20230619	123200	114353610	12440	12440	12440	12440	0
391	20230619	123100	114353610	12440	12440	12440	12440	0
392	20230619	123000	114353610	12440	12440	12440	12440	0
393	20230619	122900	114353610	12440	12440	12440	12440	0
394	20230619	122800	114353610	12440	12440	12440	12440	0
395	20230619	122700	114353610	12440	12440	12440	12440	0
396	20230619	122600	114353610	12440	12440	12440	12440	0
397	20230619	122500	114353610	12440	12440	12440	12440	0
398	20230619	122400	114353610	12440	12440	12440	12440	0
399	20230619	122300	114353610	12440	12440	12440	12440	0
400	20230619	122200	114353610	12440	12440	12440	12440	0
401	20230619	122100	114353610	12440	12440	12440	12440	0
402	20230619	122000	114353610	12440	12440	12440	12440	0
403	20230619	121900	114353610	12440	12400	12440	12400	145
404	20230619	121800	112553440	12410	12410	12410	12410	0
405	20230619	121700	112553440	12410	12410	12410	12410	0
406	20230619	121600	112553440	12410	12410	12410	12410	0
407	20230619	121500	112553440	12410	12410	12410	12410	0
408	20230619	121400	112553440	12410	12410	12410	12410	0
409	20230619	121300	112553440	12410	12410	12410	12410	0
410	20230619	121200	112553440	12410	12410	12410	12410	8
411	20230619	121100	112454160	12410	12410	12410	12410	2
412	20230619	121000	112429340	12410	12410	12410	12410	0
413	20230619	120900	112429340	12410	12410	12410	12410	0
414	20230619	120800	112429340	12410	12410	12410	12410	0
415	20230619	120700	112429340	12410	12410	12410	12410	0
416	20230619	120600	112429340	12410	12410	12410	12410	0
417	20230619	120500	112429340	12410	12410	12410	12410	0
418	20230619	120400	112429340	12410	12410	12410	12410	0
419	20230619	120300	112429340	12410	12410	12410	12410	11
420	20230619	120200	112292830	12410	12410	12410	12410	2
421	20230619	120100	112268010	12400	12400	12400	12400	0
422	20230619	120000	112268010	12400	12400	12400	12400	20
423	20230619	115900	112020010	12410	12410	12410	12410	0
424	20230619	115800	112020010	12410	12410	12410	12410	2
425	20230619	115700	111995190	12400	12400	12400	12400	500
426	20230619	115600	105795190	12410	12410	12410	12410	80
427	20230619	115500	104802390	12410	12400	12410	12400	1509
428	20230619	115400	86086810	12390	12390	12390	12390	20
429	20230619	115300	85839010	12400	12400	12400	12400	0
430	20230619	115200	85839010	12400	12400	12400	12400	0
431	20230619	115100	85839010	12400	12400	12400	12400	0
432	20230619	115000	85839010	12400	12400	12400	12400	0
433	20230619	114900	85839010	12400	12400	12400	12400	0
434	20230619	114800	85839010	12400	12400	12400	12400	0
435	20230619	114700	85839010	12400	12400	12400	12400	0
436	20230619	114600	85839010	12400	12400	12400	12400	0
437	20230619	114500	85839010	12400	12400	12400	12400	0
438	20230619	114400	85839010	12400	12400	12400	12400	0
439	20230619	114300	85839010	12400	12400	12400	12400	0
440	20230619	114200	85839010	12400	12400	12400	12400	0
441	20230619	114100	85839010	12400	12400	12400	12400	0
442	20230619	114000	85839010	12400	12400	12400	12400	0
443	20230619	113900	85839010	12400	12400	12400	12400	0
444	20230619	113800	85839010	12400	12400	12400	12400	0
445	20230619	113700	85839010	12400	12400	12400	12400	0
446	20230619	113600	85839010	12400	12400	12400	12400	0
447	20230619	113500	85839010	12400	12400	12400	12400	0
448	20230619	113400	85839010	12400	12400	12400	12400	0
449	20230619	113300	85839010	12400	12400	12400	12400	0
450	20230619	113200	85839010	12400	12400	12400	12400	0
451	20230619	113100	85839010	12400	12400	12400	12400	0
452	20230619	113000	85839010	12400	12400	12400	12400	0
453	20230619	112900	85839010	12400	12400	12400	12400	0
454	20230619	112800	85839010	12400	12400	12400	12400	0
455	20230619	112700	85839010	12400	12400	12400	12400	0
456	20230619	112600	85839010	12400	12360	12400	12350	54
457	20230619	112500	85171900	12360	12360	12360	12360	250
458	20230619	112400	82081900	12400	12400	12400	12400	0
459	20230619	112300	82081900	12400	12400	12400	12400	0
460	20230619	112200	82081900	12400	12400	12400	12400	0
461	20230619	112100	82081900	12400	12400	12400	12400	0
462	20230619	112000	82081900	12400	12400	12400	12400	0
463	20230619	111900	82081900	12400	12400	12400	12400	0
464	20230619	111800	82081900	12400	12400	12400	12400	19
465	20230619	111700	81846300	12360	12360	12360	12360	0
466	20230619	111600	81846300	12360	12360	12360	12360	0
467	20230619	111500	81846300	12360	12360	12360	12360	0
468	20230619	111400	81846300	12360	12360	12360	12360	0
469	20230619	111300	81846300	12360	12360	12360	12360	1
470	20230619	111200	81833940	12400	12400	12400	12400	3
471	20230619	111100	81796740	12400	12400	12400	12400	0
472	20230619	111000	81796740	12400	12400	12400	12400	1
473	20230619	110900	81784340	12360	12360	12360	12360	0
474	20230619	110800	81784340	12360	12360	12360	12360	0
475	20230619	110700	81784340	12360	12360	12360	12360	1
476	20230619	110600	81771980	12400	12400	12400	12400	0
477	20230619	110500	81771980	12400	12400	12400	12400	0
478	20230619	110400	81771980	12400	12400	12400	12400	1
479	20230619	110300	81759580	12360	12360	12360	12360	0
480	20230619	110200	81759580	12360	12360	12360	12360	0
481	20230619	110100	81759580	12360	12360	12360	12360	21
482	20230619	110000	81500020	12400	12400	12400	12400	0
483	20230619	105900	81500020	12400	12400	12400	12400	0
484	20230619	105800	81500020	12400	12400	12400	12400	0
485	20230619	105700	81500020	12400	12400	12400	12400	0
486	20230619	105600	81500020	12400	12400	12400	12400	1
487	20230619	105500	81487620	12360	12360	12360	12360	0
488	20230619	105400	81487620	12360	12360	12360	12360	0
489	20230619	105300	81487620	12360	12360	12360	12360	400
490	20230619	105200	76543620	12410	12410	12410	12410	0
491	20230619	105100	76543620	12410	12400	12410	12360	51
492	20230619	105000	75913090	12410	12410	12410	12410	0
493	20230619	104900	75913090	12410	12410	12410	12410	0
494	20230619	104800	75913090	12410	12410	12410	12410	0
495	20230619	104700	75913090	12410	12410	12410	12410	0
496	20230619	104600	75913090	12410	12410	12410	12410	0
497	20230619	104500	75913090	12410	12410	12410	12410	1
498	20230619	104400	75900680	12400	12400	12400	12400	0
499	20230619	104300	75900680	12400	12400	12400	12400	11
500	20230619	104200	75764280	12400	12400	12400	12400	10
501	20230619	104100	75640280	12410	12410	12410	12410	0
502	20230619	104000	75640280	12410	12410	12410	12410	0
503	20230619	103900	75640280	12410	12410	12410	12410	0
504	20230619	103800	75640280	12410	12410	12410	12410	0
505	20230619	103700	75640280	12410	12410	12410	12410	0
506	20230619	103600	75640280	12410	12410	12410	12410	0
507	20230619	103500	75640280	12410	12410	12410	12410	0
508	20230619	103400	75640280	12410	12410	12410	12410	0
509	20230619	103300	75640280	12410	12400	12410	12400	10
510	20230619	103200	75516190	12410	12410	12410	12410	0
511	20230619	103100	75516190	12410	12410	12410	12410	0
512	20230619	103000	75516190	12410	12410	12410	12410	0
513	20230619	102900	75516190	12410	12370	12410	12370	1000
514	20230619	102800	63129150	12370	12370	12370	12370	0
515	20230619	102700	63129150	12370	12370	12370	12370	1
516	20230619	102600	63116780	12350	12350	12350	12350	0
517	20230619	102500	63116780	12350	12350	12350	12350	0
518	20230619	102400	63116780	12350	12350	12350	12350	0
519	20230619	102300	63116780	12350	12350	12350	12350	0
520	20230619	102200	63116780	12350	12350	12350	12350	0
521	20230619	102100	63116780	12350	12360	12360	12350	11
522	20230619	102000	62980830	12370	12340	12370	12340	19
523	20230619	101900	62746340	12370	12370	12370	12370	0
524	20230619	101800	62746340	12370	12340	12370	12340	67
525	20230619	101700	61919530	12350	12350	12350	12350	155
526	20230619	101600	60005280	12370	12370	12370	12370	0
527	20230619	101500	60005280	12370	12370	12370	12370	0
528	20230619	101400	60005280	12370	12370	12370	12370	0
529	20230619	101300	60005280	12370	12370	12370	12370	0
530	20230619	101200	60005280	12370	12370	12370	12370	0
531	20230619	101100	60005280	12370	12370	12370	12370	0
532	20230619	101000	60005280	12370	12370	12370	12370	0
533	20230619	100900	60005280	12370	12370	12370	12370	0
534	20230619	100800	60005280	12370	12370	12370	12370	0
535	20230619	100700	60005280	12370	12370	12370	12370	0
536	20230619	100600	60005280	12370	12370	12370	12370	0
537	20230619	100500	60005280	12370	12370	12370	12370	0
538	20230619	100400	60005280	12370	12340	12370	12340	3
539	20230619	100300	59968230	12370	12370	12370	12340	4
540	20230619	100200	59918810	12360	12360	12360	12360	1
541	20230619	100100	59906450	12370	12370	12370	12370	33
542	20230619	100000	59498240	12380	12370	12380	12370	11
543	20230619	095900	59362160	12380	12380	12380	12380	0
544	20230619	095800	59362160	12380	12370	12380	12370	162
545	20230619	095700	57358170	12370	12370	12370	12370	483
546	20230619	095600	51383460	12370	12370	12370	12370	81
547	20230619	095500	50381490	12370	12370	12370	12370	0
548	20230619	095400	50381490	12370	12370	12370	12370	0
549	20230619	095300	50381490	12370	12370	12370	12370	0
550	20230619	095200	50381490	12370	12370	12370	12370	0
551	20230619	095100	50381490	12370	12370	12370	12370	2
552	20230619	095000	50356750	12370	12370	12370	12370	0
553	20230619	094900	50356750	12370	12370	12370	12370	0
554	20230619	094800	50356750	12370	12370	12370	12370	0
555	20230619	094700	50356750	12370	12370	12370	12370	0
556	20230619	094600	50356750	12370	12370	12370	12370	0
557	20230619	094500	50356750	12370	12370	12370	12370	0
558	20230619	094400	50356750	12370	12350	12370	12350	2
559	20230619	094300	50332030	12350	12350	12350	12350	1
560	20230619	094200	50319680	12370	12370	12370	12370	0
561	20230619	094100	50319680	12370	12350	12370	12350	291
562	20230619	094000	46720040	12350	12350	12350	12350	1
563	20230619	093900	46707690	12350	12350	12360	12350	4
564	20230619	093800	46658280	12350	12360	12360	12350	309
565	20230619	093700	42840040	12360	12360	12360	12360	0
566	20230619	093600	42840040	12360	12360	12360	12360	2
567	20230619	093500	42815320	12460	12460	12460	12460	10
568	20230619	093400	42690720	12360	12360	12360	12360	1
569	20230619	093300	42678360	12360	12360	12360	12360	1
570	20230619	093200	42666000	12360	12360	12360	12360	0
571	20230619	093100	42666000	12360	12360	12360	12360	1
572	20230619	093000	42653640	12360	12360	12360	12360	1
573	20230619	092900	42641280	12400	12400	12400	12400	1
574	20230619	092800	42628880	12360	12360	12360	12360	0
575	20230619	092700	42628880	12360	12360	12360	12360	0
576	20230619	092600	42628880	12360	12360	12360	12360	1
577	20230619	092500	42616520	12360	12360	12360	12360	1
578	20230619	092400	42604160	12470	12400	12470	12350	916
579	20230619	092300	31232150	12400	12460	12540	12400	668
580	20230619	092200	22891310	12400	12400	12400	12400	0
581	20230619	092100	22891310	12400	12400	12400	12400	167
582	20230619	092000	20820510	12400	12410	12410	12400	456
583	20230619	091900	15163210	12410	12410	12410	12410	0
584	20230619	091800	15163210	12410	12500	12500	12410	3
585	20230619	091700	15125890	12510	12510	12510	12510	0
586	20230619	091600	15125890	12510	12460	12510	12410	32
587	20230619	091500	14726240	12410	12410	12410	12410	1
588	20230619	091400	14713830	12400	12400	12400	12400	1
589	20230619	091300	14701430	12400	12400	12400	12400	1
590	20230619	091200	14689030	12420	12420	12420	12420	1
591	20230619	091100	14676610	12520	12410	12520	12410	99
592	20230619	091000	13437350	12460	12460	12460	12460	1
593	20230619	090900	13424890	12410	12410	12410	12410	1
594	20230619	090800	13412480	12420	12500	12540	12360	39
595	20230619	090700	12925130	12470	12470	12500	12460	386
596	20230619	090600	8102160	12500	12470	12500	12470	100
597	20230619	090500	6853140	12370	12380	12380	12370	63
598	20230619	090400	6073660	12500	12350	12500	12350	51
599	20230619	090300	5438710	12350	12350	12350	12350	0
600	20230619	090200	5438710	12350	12340	12430	12340	203
601	20230619	090100	2925590	12340	12440	12440	12330	218
602	20230619	090000	235280	12380	12440	12440	12380	19