KissMeData/214180/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212500	240678550	12710	12710	12710	12710	310
3	20230609	212400	240678550	12710	12710	12710	12710	0
4	20230609	212300	240678550	12710	12710	12710	12710	0
5	20230609	212200	240678550	12710	12710	12710	12710	0
6	20230609	212100	240678550	12710	12710	12710	12710	0
7	20230609	212000	240678550	12710	12710	12710	12710	0
8	20230609	211900	240678550	12710	12710	12710	12710	0
9	20230609	211800	240678550	12710	12710	12710	12710	0
10	20230609	211700	240678550	12710	12710	12710	12710	0
11	20230609	211600	240678550	12710	12710	12710	12710	0
12	20230609	211500	240678550	12710	12710	12710	12710	0
13	20230609	211400	240678550	12710	12710	12710	12710	0
14	20230609	211300	240678550	12710	12710	12710	12710	0
15	20230609	211200	240678550	12710	12710	12710	12710	0
16	20230609	211100	240678550	12710	12710	12710	12710	0
17	20230609	211000	240678550	12710	12710	12710	12710	0
18	20230609	210900	240678550	12710	12710	12710	12710	0
19	20230609	210800	240678550	12710	12710	12710	12710	0
20	20230609	210700	240678550	12710	12710	12710	12710	0
21	20230609	210600	240678550	12710	12710	12710	12710	0
22	20230609	210500	240678550	12710	12710	12710	12710	0
23	20230609	210400	240678550	12710	12710	12710	12710	0
24	20230609	210300	240678550	12710	12710	12710	12710	0
25	20230609	210200	240678550	12710	12710	12710	12710	0
26	20230609	210100	240678550	12710	12710	12710	12710	0
27	20230609	210000	240678550	12710	12710	12710	12710	0
28	20230609	205900	240678550	12710	12710	12710	12710	0
29	20230609	205800	240678550	12710	12710	12710	12710	0
30	20230609	205700	240678550	12710	12710	12710	12710	0
31	20230609	205600	240678550	12710	12710	12710	12710	0
32	20230609	205500	240678550	12710	12710	12710	12710	310
33	20230609	205400	240678550	12710	12710	12710	12710	0
34	20230609	205300	240678550	12710	12710	12710	12710	0
35	20230609	205200	240678550	12710	12710	12710	12710	0
36	20230609	205100	240678550	12710	12710	12710	12710	0
37	20230609	205000	240678550	12710	12710	12710	12710	0
38	20230609	204900	240678550	12710	12710	12710	12710	0
39	20230609	204800	240678550	12710	12710	12710	12710	0
40	20230609	204700	240678550	12710	12710	12710	12710	0
41	20230609	204600	240678550	12710	12710	12710	12710	0
42	20230609	204500	240678550	12710	12710	12710	12710	0
43	20230609	204400	240678550	12710	12710	12710	12710	0
44	20230609	204300	240678550	12710	12710	12710	12710	0
45	20230609	204200	240678550	12710	12710	12710	12710	0
46	20230609	204100	240678550	12710	12710	12710	12710	0
47	20230609	204000	240678550	12710	12710	12710	12710	0
48	20230609	203900	240678550	12710	12710	12710	12710	0
49	20230609	203800	240678550	12710	12710	12710	12710	0
50	20230609	203700	240678550	12710	12710	12710	12710	0
51	20230609	203600	240678550	12710	12710	12710	12710	0
52	20230609	203500	240678550	12710	12710	12710	12710	0
53	20230609	203400	240678550	12710	12710	12710	12710	0
54	20230609	203300	240678550	12710	12710	12710	12710	0
55	20230609	203200	240678550	12710	12710	12710	12710	0
56	20230609	203100	240678550	12710	12710	12710	12710	0
57	20230609	203000	240678550	12710	12710	12710	12710	0
58	20230609	202900	240678550	12710	12710	12710	12710	0
59	20230609	202800	240678550	12710	12710	12710	12710	0
60	20230609	202700	240678550	12710	12710	12710	12710	0
61	20230609	202600	240678550	12710	12710	12710	12710	0
62	20230609	202500	240678550	12710	12710	12710	12710	310
63	20230609	202400	240678550	12710	12710	12710	12710	0
64	20230609	202300	240678550	12710	12710	12710	12710	0
65	20230609	202200	240678550	12710	12710	12710	12710	0
66	20230609	202100	240678550	12710	12710	12710	12710	0
67	20230609	202000	240678550	12710	12710	12710	12710	0
68	20230609	201900	240678550	12710	12710	12710	12710	0
69	20230609	201800	240678550	12710	12710	12710	12710	0
70	20230609	201700	240678550	12710	12710	12710	12710	0
71	20230609	201600	240678550	12710	12710	12710	12710	0
72	20230609	201500	240678550	12710	12710	12710	12710	0
73	20230609	201400	240678550	12710	12710	12710	12710	0
74	20230609	201300	240678550	12710	12710	12710	12710	0
75	20230609	201200	240678550	12710	12710	12710	12710	0
76	20230609	201100	240678550	12710	12710	12710	12710	0
77	20230609	201000	240678550	12710	12710	12710	12710	0
78	20230609	200900	240678550	12710	12710	12710	12710	0
79	20230609	200800	240678550	12710	12710	12710	12710	0
80	20230609	200700	240678550	12710	12710	12710	12710	0
81	20230609	200600	240678550	12710	12710	12710	12710	0
82	20230609	200500	240678550	12710	12710	12710	12710	0
83	20230609	200400	240678550	12710	12710	12710	12710	0
84	20230609	200300	240678550	12710	12710	12710	12710	0
85	20230609	200200	240678550	12710	12710	12710	12710	0
86	20230609	200100	240678550	12710	12710	12710	12710	0
87	20230609	200000	240678550	12710	12710	12710	12710	0
88	20230609	195900	240678550	12710	12710	12710	12710	0
89	20230609	195800	240678550	12710	12710	12710	12710	0
90	20230609	195700	240678550	12710	12710	12710	12710	0
91	20230609	195600	240678550	12710	12710	12710	12710	0
92	20230609	195500	240678550	12710	12710	12710	12710	310
93	20230609	195400	240678550	12710	12710	12710	12710	0
94	20230609	195300	240678550	12710	12710	12710	12710	0
95	20230609	195200	240678550	12710	12710	12710	12710	0
96	20230609	195100	240678550	12710	12710	12710	12710	0
97	20230609	195000	240678550	12710	12710	12710	12710	0
98	20230609	194900	240678550	12710	12710	12710	12710	0
99	20230609	194800	240678550	12710	12710	12710	12710	0
100	20230609	194700	240678550	12710	12710	12710	12710	0
101	20230609	194600	240678550	12710	12710	12710	12710	0
102	20230609	194500	240678550	12710	12710	12710	12710	0
103	20230609	194400	240678550	12710	12710	12710	12710	0
104	20230609	194300	240678550	12710	12710	12710	12710	0
105	20230609	194200	240678550	12710	12710	12710	12710	0
106	20230609	194100	240678550	12710	12710	12710	12710	0
107	20230609	194000	240678550	12710	12710	12710	12710	0
108	20230609	193900	240678550	12710	12710	12710	12710	0
109	20230609	193800	240678550	12710	12710	12710	12710	0
110	20230609	193700	240678550	12710	12710	12710	12710	0
111	20230609	193600	240678550	12710	12710	12710	12710	0
112	20230609	193500	240678550	12710	12710	12710	12710	0
113	20230609	193400	240678550	12710	12710	12710	12710	0
114	20230609	193300	240678550	12710	12710	12710	12710	0
115	20230609	193200	240678550	12710	12710	12710	12710	0
116	20230609	193100	240678550	12710	12710	12710	12710	0
117	20230609	193000	240678550	12710	12710	12710	12710	0
118	20230609	192900	240678550	12710	12710	12710	12710	0
119	20230609	192800	240678550	12710	12710	12710	12710	0
120	20230609	192700	240678550	12710	12710	12710	12710	0
121	20230609	192600	240678550	12710	12710	12710	12710	0
122	20230609	192500	240678550	12710	12710	12710	12710	310
123	20230609	192400	240678550	12710	12710	12710	12710	0
124	20230609	192300	240678550	12710	12710	12710	12710	0
125	20230609	192200	240678550	12710	12710	12710	12710	0
126	20230609	192100	240678550	12710	12710	12710	12710	0
127	20230609	192000	240678550	12710	12710	12710	12710	0
128	20230609	191900	240678550	12710	12710	12710	12710	0
129	20230609	191800	240678550	12710	12710	12710	12710	0
130	20230609	191700	240678550	12710	12710	12710	12710	0
131	20230609	191600	240678550	12710	12710	12710	12710	0
132	20230609	191500	240678550	12710	12710	12710	12710	0
133	20230609	191400	240678550	12710	12710	12710	12710	0
134	20230609	191300	240678550	12710	12710	12710	12710	0
135	20230609	191200	240678550	12710	12710	12710	12710	0
136	20230609	191100	240678550	12710	12710	12710	12710	0
137	20230609	191000	240678550	12710	12710	12710	12710	0
138	20230609	190900	240678550	12710	12710	12710	12710	0
139	20230609	190800	240678550	12710	12710	12710	12710	0
140	20230609	190700	240678550	12710	12710	12710	12710	0
141	20230609	190600	240678550	12710	12710	12710	12710	0
142	20230609	190500	240678550	12710	12710	12710	12710	0
143	20230609	190400	240678550	12710	12710	12710	12710	0
144	20230609	190300	240678550	12710	12710	12710	12710	0
145	20230609	190200	240678550	12710	12710	12710	12710	0
146	20230609	190100	240678550	12710	12710	12710	12710	0
147	20230609	190000	240678550	12710	12710	12710	12710	0
148	20230609	185900	240678550	12710	12710	12710	12710	0
149	20230609	185800	240678550	12710	12710	12710	12710	0
150	20230609	185700	240678550	12710	12710	12710	12710	0
151	20230609	185600	240678550	12710	12710	12710	12710	0
152	20230609	185500	240678550	12710	12710	12710	12710	310
153	20230609	185400	240678550	12710	12710	12710	12710	0
154	20230609	185300	240678550	12710	12710	12710	12710	0
155	20230609	185200	240678550	12710	12710	12710	12710	0
156	20230609	185100	240678550	12710	12710	12710	12710	0
157	20230609	185000	240678550	12710	12710	12710	12710	0
158	20230609	184900	240678550	12710	12710	12710	12710	0
159	20230609	184800	240678550	12710	12710	12710	12710	0
160	20230609	184700	240678550	12710	12710	12710	12710	0
161	20230609	184600	240678550	12710	12710	12710	12710	0
162	20230609	184500	240678550	12710	12710	12710	12710	0
163	20230609	184400	240678550	12710	12710	12710	12710	0
164	20230609	184300	240678550	12710	12710	12710	12710	0
165	20230609	184200	240678550	12710	12710	12710	12710	0
166	20230609	184100	240678550	12710	12710	12710	12710	0
167	20230609	184000	240678550	12710	12710	12710	12710	0
168	20230609	183900	240678550	12710	12710	12710	12710	0
169	20230609	183800	240678550	12710	12710	12710	12710	0
170	20230609	183700	240678550	12710	12710	12710	12710	0
171	20230609	183600	240678550	12710	12710	12710	12710	0
172	20230609	183500	240678550	12710	12710	12710	12710	0
173	20230609	183400	240678550	12710	12710	12710	12710	0
174	20230609	183300	240678550	12710	12710	12710	12710	0
175	20230609	183200	240678550	12710	12710	12710	12710	0
176	20230609	183100	240678550	12710	12710	12710	12710	0
177	20230609	183000	240678550	12710	12710	12710	12710	0
178	20230609	182900	240678550	12710	12710	12710	12710	0
179	20230609	182800	240678550	12710	12710	12710	12710	0
180	20230609	182700	240678550	12710	12710	12710	12710	0
181	20230609	182600	240678550	12710	12710	12710	12710	0
182	20230609	182500	240678550	12710	12710	12710	12710	310
183	20230609	182400	240678550	12710	12710	12710	12710	0
184	20230609	182300	240678550	12710	12710	12710	12710	0
185	20230609	182200	240678550	12710	12710	12710	12710	0
186	20230609	182100	240678550	12710	12710	12710	12710	0
187	20230609	182000	240678550	12710	12710	12710	12710	0
188	20230609	181900	240678550	12710	12710	12710	12710	0
189	20230609	181800	240678550	12710	12710	12710	12710	0
190	20230609	181700	240678550	12710	12710	12710	12710	0
191	20230609	181600	240678550	12710	12710	12710	12710	0
192	20230609	181500	240678550	12710	12710	12710	12710	0
193	20230609	181400	240678550	12710	12710	12710	12710	0
194	20230609	181300	240678550	12710	12710	12710	12710	0
195	20230609	181200	240678550	12710	12710	12710	12710	0
196	20230609	181100	240678550	12710	12710	12710	12710	0
197	20230609	181000	240678550	12710	12710	12710	12710	0
198	20230609	180900	240678550	12710	12710	12710	12710	0
199	20230609	180800	240678550	12710	12710	12710	12710	0
200	20230609	180700	240678550	12710	12710	12710	12710	0
201	20230609	180600	240678550	12710	12710	12710	12710	0
202	20230609	180500	240678550	12710	12710	12710	12710	0
203	20230609	180400	240678550	12710	12710	12710	12710	0
204	20230609	180300	240678550	12710	12710	12710	12710	0
205	20230609	180200	240678550	12710	12710	12710	12710	0
206	20230609	180100	240678550	12710	12710	12710	12710	0
207	20230609	180000	240678550	12710	12710	12710	12710	0
208	20230609	175900	240678550	12710	12710	12710	12710	0
209	20230609	175800	240678550	12710	12710	12710	12710	0
210	20230609	175700	240678550	12710	12710	12710	12710	0
211	20230609	175600	240678550	12710	12710	12710	12710	0
212	20230609	175500	240678550	12710	12710	12710	12710	310
213	20230609	175400	240678550	12710	12710	12710	12710	0
214	20230609	175300	240678550	12710	12710	12710	12710	0
215	20230609	175200	240678550	12710	12710	12710	12710	0
216	20230609	175100	240678550	12710	12710	12710	12710	0
217	20230609	175000	240678550	12710	12710	12710	12710	0
218	20230609	174900	240678550	12710	12710	12710	12710	0
219	20230609	174800	240678550	12710	12710	12710	12710	0
220	20230609	174700	240678550	12710	12710	12710	12710	0
221	20230609	174600	240678550	12710	12710	12710	12710	0
222	20230609	174500	240678550	12710	12710	12710	12710	0
223	20230609	174400	240678550	12710	12710	12710	12710	0
224	20230609	174300	240678550	12710	12710	12710	12710	0
225	20230609	174200	240678550	12710	12710	12710	12710	0
226	20230609	174100	240678550	12710	12710	12710	12710	0
227	20230609	174000	240678550	12710	12710	12710	12710	0
228	20230609	173900	240678550	12710	12710	12710	12710	0
229	20230609	173800	240678550	12710	12710	12710	12710	0
230	20230609	173700	240678550	12710	12710	12710	12710	0
231	20230609	173600	240678550	12710	12710	12710	12710	0
232	20230609	173500	240678550	12710	12710	12710	12710	0
233	20230609	173400	240678550	12710	12710	12710	12710	0
234	20230609	173300	240678550	12710	12710	12710	12710	0
235	20230609	173200	240678550	12710	12710	12710	12710	0
236	20230609	173100	240678550	12710	12710	12710	12710	0
237	20230609	173000	240678550	12710	12710	12710	12710	0
238	20230609	172900	240678550	12710	12710	12710	12710	0
239	20230609	172800	240678550	12710	12710	12710	12710	0
240	20230609	172700	240678550	12710	12710	12710	12710	0
241	20230609	172600	240678550	12710	12710	12710	12710	0
242	20230609	172500	240678550	12710	12710	12710	12710	310
243	20230609	172400	240678550	12710	12710	12710	12710	0
244	20230609	172300	240678550	12710	12710	12710	12710	0
245	20230609	172200	240678550	12710	12710	12710	12710	0
246	20230609	172100	240678550	12710	12710	12710	12710	0
247	20230609	172000	240678550	12710	12710	12710	12710	0
248	20230609	171900	240678550	12710	12710	12710	12710	0
249	20230609	171800	240678550	12710	12710	12710	12710	0
250	20230609	171700	240678550	12710	12710	12710	12710	0
251	20230609	171600	240678550	12710	12710	12710	12710	0
252	20230609	171500	240678550	12710	12710	12710	12710	0
253	20230609	171400	240678550	12710	12710	12710	12710	0
254	20230609	171300	240678550	12710	12710	12710	12710	0
255	20230609	171200	240678550	12710	12710	12710	12710	0
256	20230609	171100	240678550	12710	12710	12710	12710	0
257	20230609	171000	240678550	12710	12710	12710	12710	0
258	20230609	170900	240678550	12710	12710	12710	12710	0
259	20230609	170800	240678550	12710	12710	12710	12710	0
260	20230609	170700	240678550	12710	12710	12710	12710	0
261	20230609	170600	240678550	12710	12710	12710	12710	0
262	20230609	170500	240678550	12710	12710	12710	12710	0
263	20230609	170400	240678550	12710	12710	12710	12710	0
264	20230609	170300	240678550	12710	12710	12710	12710	0
265	20230609	170200	240678550	12710	12710	12710	12710	0
266	20230609	170100	240678550	12710	12710	12710	12710	0
267	20230609	170000	240678550	12710	12710	12710	12710	0
268	20230609	165900	240678550	12710	12710	12710	12710	0
269	20230609	165800	240678550	12710	12710	12710	12710	0
270	20230609	165700	240678550	12710	12710	12710	12710	0
271	20230609	165600	240678550	12710	12710	12710	12710	0
272	20230609	165500	240678550	12710	12710	12710	12710	310
273	20230609	165400	240678550	12710	12710	12710	12710	0
274	20230609	165300	240678550	12710	12710	12710	12710	0
275	20230609	165200	240678550	12710	12710	12710	12710	0
276	20230609	165100	240678550	12710	12710	12710	12710	0
277	20230609	165000	240678550	12710	12710	12710	12710	0
278	20230609	164900	240678550	12710	12710	12710	12710	0
279	20230609	164800	240678550	12710	12710	12710	12710	0
280	20230609	164700	240678550	12710	12710	12710	12710	0
281	20230609	164600	240678550	12710	12710	12710	12710	0
282	20230609	164500	240678550	12710	12710	12710	12710	0
283	20230609	164400	240678550	12710	12710	12710	12710	0
284	20230609	164300	240678550	12710	12710	12710	12710	0
285	20230609	164200	240678550	12710	12710	12710	12710	0
286	20230609	164100	240678550	12710	12710	12710	12710	0
287	20230609	164000	240678550	12710	12710	12710	12710	0
288	20230609	163900	240678550	12710	12710	12710	12710	0
289	20230609	163800	240678550	12710	12710	12710	12710	0
290	20230609	163700	240678550	12710	12710	12710	12710	0
291	20230609	163600	240678550	12710	12710	12710	12710	0
292	20230609	163500	240678550	12710	12710	12710	12710	0
293	20230609	163400	240678550	12710	12710	12710	12710	0
294	20230609	163300	240678550	12710	12710	12710	12710	0
295	20230609	163200	240678550	12710	12710	12710	12710	0
296	20230609	163100	240678550	12710	12710	12710	12710	0
297	20230609	163000	240678550	12710	12710	12710	12710	0
298	20230609	162900	240678550	12710	12710	12710	12710	0
299	20230609	162800	240678550	12710	12710	12710	12710	0
300	20230609	162700	240678550	12710	12710	12710	12710	0
301	20230609	162600	240678550	12710	12710	12710	12710	0
302	20230609	162500	240678550	12710	12710	12710	12710	310
303	20230609	162400	240678550	12710	12710	12710	12710	0
304	20230609	162300	240678550	12710	12710	12710	12710	0
305	20230609	162200	240678550	12710	12710	12710	12710	0
306	20230609	162100	240678550	12710	12710	12710	12710	0
307	20230609	162000	240678550	12710	12710	12710	12710	0
308	20230609	161900	240678550	12710	12710	12710	12710	0
309	20230609	161800	240678550	12710	12710	12710	12710	0
310	20230609	161700	240678550	12710	12710	12710	12710	0
311	20230609	161600	240678550	12710	12710	12710	12710	0
312	20230609	161500	240678550	12710	12710	12710	12710	0
313	20230609	161400	240678550	12710	12710	12710	12710	0
314	20230609	161300	240678550	12710	12710	12710	12710	0
315	20230609	161200	240678550	12710	12710	12710	12710	0
316	20230609	161100	240678550	12710	12710	12710	12710	0
317	20230609	161000	240678550	12710	12710	12710	12710	0
318	20230609	160900	240678550	12710	12710	12710	12710	0
319	20230609	160800	240678550	12710	12710	12710	12710	0
320	20230609	160700	240678550	12710	12710	12710	12710	0
321	20230609	160600	240678550	12710	12710	12710	12710	0
322	20230609	160500	240678550	12710	12710	12710	12710	0
323	20230609	160400	240678550	12710	12710	12710	12710	0
324	20230609	160300	240678550	12710	12710	12710	12710	0
325	20230609	160200	240678550	12710	12710	12710	12710	0
326	20230609	160100	240678550	12710	12710	12710	12710	0
327	20230609	160000	240678550	12710	12710	12710	12710	0
328	20230609	155900	240678550	12710	12710	12710	12710	0
329	20230609	155800	240678550	12710	12710	12710	12710	0
330	20230609	155700	240678550	12710	12710	12710	12710	0
331	20230609	155600	240678550	12710	12710	12710	12710	0
332	20230609	155500	240678550	12710	12710	12710	12710	310
333	20230609	155400	240678550	12710	12710	12710	12710	0
334	20230609	155300	240678550	12710	12710	12710	12710	0
335	20230609	155200	240678550	12710	12710	12710	12710	0
336	20230609	155100	240678550	12710	12710	12710	12710	0
337	20230609	155000	240678550	12710	12710	12710	12710	0
338	20230609	154900	240678550	12710	12710	12710	12710	0
339	20230609	154800	240678550	12710	12710	12710	12710	0
340	20230609	154700	240678550	12710	12710	12710	12710	0
341	20230609	154600	240678550	12710	12710	12710	12710	0
342	20230609	154500	240678550	12710	12710	12710	12710	0
343	20230609	154400	240678550	12710	12710	12710	12710	0
344	20230609	154300	240678550	12710	12710	12710	12710	0
345	20230609	154200	240678550	12710	12710	12710	12710	0
346	20230609	154100	240678550	12710	12710	12710	12710	0
347	20230609	154000	240678550	12710	12710	12710	12710	0
348	20230609	153900	240678550	12710	12710	12710	12710	0
349	20230609	153800	240678550	12710	12710	12710	12710	0
350	20230609	153700	240678550	12710	12710	12710	12710	0
351	20230609	153600	240678550	12710	12710	12710	12710	0
352	20230609	153500	240678550	12710	12710	12710	12710	0
353	20230609	153400	240678550	12710	12710	12710	12710	0
354	20230609	153300	240678550	12710	12710	12710	12710	0
355	20230609	153200	240678550	12710	12710	12710	12710	0
356	20230609	153100	240678550	12710	12710	12710	12710	0
357	20230609	153000	240678550	12710	12710	12710	12710	310
358	20230609	152900	236738450	12640	12640	12640	12640	0
359	20230609	152800	236738450	12640	12640	12640	12640	0
360	20230609	152700	236738450	12640	12640	12640	12640	0
361	20230609	152600	236738450	12640	12640	12640	12640	0
362	20230609	152500	236738450	12640	12640	12640	12640	0
363	20230609	152400	236738450	12640	12640	12640	12640	0
364	20230609	152300	236738450	12640	12640	12640	12640	0
365	20230609	152200	236738450	12640	12640	12640	12640	0
366	20230609	152100	236738450	12640	12640	12640	12640	0
367	20230609	152000	236738450	12640	12640	12640	12640	0
368	20230609	151900	236738450	12640	12660	12710	12640	178
369	20230609	151800	234483810	12660	12650	12660	12650	35
370	20230609	151700	234041020	12650	12660	12660	12650	24
371	20230609	151600	233737410	12660	12660	12660	12660	3
372	20230609	151500	233699430	12660	12650	12660	12650	60
373	20230609	151400	232940410	12650	12650	12650	12650	40
374	20230609	151300	232434410	12650	12650	12650	12650	3
375	20230609	151200	232396460	12650	12640	12650	12640	37
376	20230609	151100	231928770	12650	12650	12650	12650	2
377	20230609	151000	231903470	12650	12650	12650	12650	0
378	20230609	150900	231903470	12650	12650	12650	12650	2
379	20230609	150800	231878170	12650	12630	12650	12620	55
380	20230609	150700	231183560	12630	12620	12630	12620	10
381	20230609	150600	231057310	12630	12630	12630	12620	17
382	20230609	150500	230842730	12630	12630	12630	12630	2
383	20230609	150400	230817470	12620	12630	12630	12620	42
384	20230609	150300	230287420	12630	12630	12630	12630	23
385	20230609	150200	229996930	12630	12630	12630	12620	135
386	20230609	150100	228293090	12630	12640	12640	12630	36
387	20230609	150000	227838390	12640	12640	12640	12630	125
388	20230609	145900	226259590	12650	12650	12650	12650	2
389	20230609	145800	226234290	12650	12650	12650	12650	2
390	20230609	145700	226208990	12650	12650	12650	12650	3
391	20230609	145600	226171040	12630	12630	12630	12620	182
392	20230609	145500	223873610	12630	12630	12630	12620	14
393	20230609	145400	223696800	12630	12650	12650	12630	747
394	20230609	145300	214261530	12650	12650	12660	12640	21
395	20230609	145200	213995880	12650	12650	12650	12650	106
396	20230609	145100	212654980	12660	12660	12660	12660	1
397	20230609	145000	212642320	12660	12650	12660	12650	2
398	20230609	144900	212617010	12660	12650	12660	12650	6
399	20230609	144800	212541100	12660	12660	12660	12660	0
400	20230609	144700	212541100	12660	12650	12660	12650	4
401	20230609	144600	212490490	12660	12660	12660	12660	3
402	20230609	144500	212452510	12650	12650	12650	12650	73
403	20230609	144400	211529060	12650	12650	12650	12650	0
404	20230609	144300	211529060	12650	12640	12650	12640	3
405	20230609	144200	211491130	12650	12650	12650	12650	0
406	20230609	144100	211491130	12650	12650	12650	12650	0
407	20230609	144000	211491130	12650	12640	12650	12640	2
408	20230609	143900	211465840	12630	12630	12630	12630	3
409	20230609	143800	211427950	12650	12650	12650	12650	0
410	20230609	143700	211427950	12650	12650	12650	12650	1
411	20230609	143600	211415300	12630	12630	12630	12630	11
412	20230609	143500	211276370	12630	12630	12630	12630	0
413	20230609	143400	211276370	12630	12630	12630	12630	37
414	20230609	143300	210809060	12630	12630	12630	12630	16
415	20230609	143200	210606980	12630	12630	12630	12630	19
416	20230609	143100	210367010	12640	12640	12640	12640	131
417	20230609	143000	208711170	12640	12640	12640	12640	0
418	20230609	142900	208711170	12640	12640	12640	12640	0
419	20230609	142800	208711170	12640	12640	12640	12640	2
420	20230609	142700	208685890	12640	12640	12640	12640	7
421	20230609	142600	208597410	12650	12650	12650	12650	0
422	20230609	142500	208597410	12650	12650	12650	12650	0
423	20230609	142400	208597410	12650	12630	12650	12630	6
424	20230609	142300	208521590	12630	12630	12630	12630	1
425	20230609	142200	208508960	12630	12660	12660	12630	4
426	20230609	142100	208458350	12660	12660	12660	12660	3
427	20230609	142000	208420370	12660	12620	12660	12620	5
428	20230609	141900	208357230	12660	12620	12660	12620	16
429	20230609	141800	208155270	12660	12660	12660	12660	0
430	20230609	141700	208155270	12660	12660	12660	12660	3
431	20230609	141600	208117290	12660	12630	12660	12630	8
432	20230609	141500	208016040	12620	12620	12620	12620	39
433	20230609	141400	207523860	12620	12620	12620	12620	21
434	20230609	141300	207258840	12620	12620	12620	12620	24
435	20230609	141200	206955960	12630	12620	12630	12620	49
436	20230609	141100	206337570	12620	12620	12620	12620	0
437	20230609	141000	206337570	12620	12620	12620	12620	48
438	20230609	140900	205731810	12630	12660	12660	12630	4
439	20230609	140800	205681260	12630	12630	12630	12630	22
440	20230609	140700	205403400	12660	12660	12660	12660	0
441	20230609	140600	205403400	12660	12630	12660	12630	27
442	20230609	140500	205062360	12660	12660	12660	12660	2
443	20230609	140400	205037040	12630	12630	12630	12630	48
444	20230609	140300	204430800	12630	12630	12630	12630	23
445	20230609	140200	204140310	12660	12660	12660	12660	0
446	20230609	140100	204140310	12660	12660	12660	12660	0
447	20230609	140000	204140310	12660	12630	12660	12630	26
448	20230609	135900	203811870	12630	12630	12630	12630	0
449	20230609	135800	203811870	12630	12630	12630	12630	49
450	20230609	135700	203193000	12630	12630	12630	12630	24
451	20230609	135600	202889880	12630	12630	12630	12630	24
452	20230609	135500	202586760	12660	12630	12660	12630	59
453	20230609	135400	201841290	12630	12630	12630	12630	23
454	20230609	135300	201550800	12660	12660	12660	12660	0
455	20230609	135200	201550800	12660	12660	12660	12660	0
456	20230609	135100	201550800	12660	12660	12660	12660	20
457	20230609	135000	201297600	12620	12620	12620	12620	324
458	20230609	134900	197208720	12620	12630	12630	12620	25
459	20230609	134800	196893170	12620	12620	12620	12620	25
460	20230609	134700	196577670	12620	12650	12650	12620	1010
461	20230609	134600	183822370	12630	12630	12630	12630	9
462	20230609	134500	183708700	12630	12630	12630	12630	8
463	20230609	134400	183607660	12640	12640	12640	12640	0
464	20230609	134300	183607660	12640	12630	12640	12630	21
465	20230609	134200	183342420	12640	12640	12640	12640	30
466	20230609	134100	182963220	12640	12640	12640	12640	0
467	20230609	134000	182963220	12640	12640	12640	12640	20
468	20230609	133900	182710420	12650	12660	12660	12650	139
469	20230609	133800	180950750	12660	12660	12660	12660	20
470	20230609	133700	180697550	12660	12660	12660	12660	0
471	20230609	133600	180697550	12660	12650	12660	12650	25
472	20230609	133500	180381280	12650	12650	12650	12650	0
473	20230609	133400	180381280	12650	12650	12650	12650	25
474	20230609	133300	180065030	12640	12640	12640	12640	23
475	20230609	133200	179774310	12640	12640	12640	12640	21
476	20230609	133100	179508870	12640	12640	12640	12640	24
477	20230609	133000	179205510	12640	12640	12640	12640	23
478	20230609	132900	178914790	12640	12640	12640	12640	0
479	20230609	132800	178914790	12640	12640	12640	12640	44
480	20230609	132700	178358630	12630	12640	12640	12630	202
481	20230609	132600	175806490	12640	12640	12640	12640	22
482	20230609	132500	175528410	12660	12660	12660	12660	0
483	20230609	132400	175528410	12660	12660	12660	12660	0
484	20230609	132300	175528410	12660	12660	12660	12660	2
485	20230609	132200	175503090	12640	12640	12640	12640	81
486	20230609	132100	174479250	12630	12630	12630	12630	22
487	20230609	132000	174201390	12640	12640	12640	12640	0
488	20230609	131900	174201390	12640	12640	12640	12640	51
489	20230609	131800	173556750	12640	12630	12640	12630	49
490	20230609	131700	172937830	12630	12630	12630	12630	0
491	20230609	131600	172937830	12630	12630	12630	12630	2
492	20230609	131500	172912570	12630	12630	12630	12630	21
493	20230609	131400	172647340	12630	12630	12630	12630	49
494	20230609	131300	172028470	12630	12630	12630	12630	23
495	20230609	131200	171737980	12630	12630	12630	12630	3
496	20230609	131100	171700090	12640	12640	12640	12640	31
497	20230609	131000	171308250	12630	12620	12630	12620	68
498	20230609	130900	170449880	12620	12630	12630	12620	22
499	20230609	130800	170172230	12620	12620	12620	12620	22
500	20230609	130700	169894590	12630	12630	12630	12630	0
501	20230609	130600	169894590	12630	12630	12630	12630	1
502	20230609	130500	169881960	12620	12630	12630	12620	24
503	20230609	130400	169579060	12630	12630	12630	12630	24
504	20230609	130300	169275940	12640	12630	12640	12630	5
505	20230609	130200	169212770	12630	12630	12630	12630	72
506	20230609	130100	168303410	12630	12630	12630	12630	67
507	20230609	130000	167457200	12630	12630	12630	12620	108
508	20230609	125900	166094200	12620	12620	12630	12620	244
509	20230609	125800	163014410	12610	12620	12620	12610	230
510	20230609	125700	160113960	12620	12630	12630	12620	415
511	20230609	125600	154875300	12630	12640	12640	12630	291
512	20230609	125500	151197130	12640	12640	12640	12640	3
513	20230609	125400	151159210	12650	12650	12650	12650	274
514	20230609	125300	147693110	12650	12650	12650	12650	27
515	20230609	125200	147351560	12660	12650	12660	12650	50
516	20230609	125100	146719040	12650	12650	12650	12650	24
517	20230609	125000	146415440	12650	12660	12670	12650	295
518	20230609	124900	142680980	12660	12660	12660	12660	17
519	20230609	124800	142465760	12660	12660	12660	12660	45
520	20230609	124700	141896060	12670	12660	12670	12660	25
521	20230609	124600	141579340	12660	12660	12660	12660	45
522	20230609	124500	141009640	12660	12670	12670	12660	29
523	20230609	124400	140642490	12660	12660	12660	12660	59
524	20230609	124300	139895550	12670	12670	12670	12670	0
525	20230609	124200	139895550	12670	12660	12670	12660	30
526	20230609	124100	139515730	12660	12660	12660	12660	18
527	20230609	124000	139287850	12660	12660	12660	12660	59
528	20230609	123900	138540910	12660	12660	12660	12660	47
529	20230609	123800	137945890	12660	12660	12660	12660	61
530	20230609	123700	137173630	12660	12660	12660	12660	3
531	20230609	123600	137135650	12670	12670	12670	12670	2
532	20230609	123500	137110310	12670	12670	12670	12670	24
533	20230609	123400	136806230	12670	12670	12670	12670	76
534	20230609	123300	135843310	12670	12670	12670	12670	24
535	20230609	123200	135539230	12670	12670	12680	12670	46
536	20230609	123100	134956400	12670	12670	12670	12670	26
537	20230609	123000	134626980	12670	12670	12670	12670	38
538	20230609	122900	134145520	12670	12670	12670	12670	162
539	20230609	122800	132092980	12670	12670	12670	12670	63
540	20230609	122700	131294770	12680	12680	12680	12680	2
541	20230609	122600	131269410	12680	12670	12680	12670	77
542	20230609	122500	130293620	12680	12670	12680	12670	45
543	20230609	122400	129723460	12670	12680	12680	12670	40
544	20230609	122300	129216650	12680	12680	12680	12680	5
545	20230609	122200	129153250	12680	12680	12680	12680	21
546	20230609	122100	128886970	12680	12680	12680	12680	29
547	20230609	122000	128519250	12670	12670	12680	12670	111
548	20230609	121900	127112620	12670	12670	12670	12670	23
549	20230609	121800	126821210	12670	12670	12670	12670	25
550	20230609	121700	126504460	12680	12680	12680	12680	1
551	20230609	121600	126491780	12680	12680	12680	12680	50
552	20230609	121500	125857780	12680	12680	12680	12680	25
553	20230609	121400	125540780	12670	12680	12680	12670	49
554	20230609	121300	124919730	12680	12670	12680	12670	44
555	20230609	121200	124362240	12670	12670	12670	12670	40
556	20230609	121100	123855440	12670	12680	12680	12670	2
557	20230609	121000	123830090	12670	12680	12680	12670	29
558	20230609	120900	123462650	12680	12680	12680	12680	22
559	20230609	120800	123183690	12680	12680	12680	12680	113
560	20230609	120700	121750850	12690	12680	12690	12680	46
561	20230609	120600	121167560	12680	12690	12690	12680	26
562	20230609	120500	120837870	12680	12680	12680	12680	22
563	20230609	120400	120558910	12680	12690	12690	12680	43
564	20230609	120300	120013660	12690	12680	12690	12680	71
565	20230609	120200	119113360	12680	12680	12680	12680	23
566	20230609	120100	118821720	12680	12680	12680	12680	38
567	20230609	120000	118339880	12690	12690	12690	12690	1
568	20230609	115900	118327190	12680	12680	12680	12680	23
569	20230609	115800	118035550	12680	12680	12680	12680	22
570	20230609	115700	117756590	12680	12680	12680	12680	79
571	20230609	115600	116754870	12690	12680	12690	12680	23
572	20230609	115500	116463220	12680	12680	12680	12680	34
573	20230609	115400	116032100	12690	12690	12690	12690	22
574	20230609	115300	115752920	12690	12680	12690	12680	60
575	20230609	115200	114991860	12680	12680	12680	12680	23
576	20230609	115100	114700220	12680	12680	12680	12680	76
577	20230609	115000	113736540	12690	12680	12690	12680	46
578	20230609	114900	113153250	12680	12680	12680	12680	60
579	20230609	114800	112392450	12690	12690	12690	12690	1
580	20230609	114700	112379760	12690	12690	12690	12690	1
581	20230609	114600	112367070	12700	12700	12700	12700	1
582	20230609	114500	112354370	12690	12680	12690	12680	61
583	20230609	114400	111580880	12690	12680	12690	12680	174
584	20230609	114300	109374160	12680	12680	12680	12680	35
585	20230609	114200	108930360	12690	12680	12690	12680	103
586	20230609	114100	107623320	12680	12680	12680	12680	60
587	20230609	114000	106862520	12680	12680	12680	12680	24
588	20230609	113900	106558200	12680	12680	12680	12680	59
589	20230609	113800	105810080	12690	12680	12690	12680	26
590	20230609	113700	105480390	12680	12690	12690	12680	44
591	20230609	113600	104922420	12680	12680	12680	12680	23
592	20230609	113500	104630780	12680	12680	12680	12680	71
593	20230609	113400	103730500	12680	12680	12680	12680	45
594	20230609	113300	103159900	12680	12680	12680	12680	37
595	20230609	113200	102690740	12690	12690	12690	12690	0
596	20230609	113100	102690740	12690	12690	12690	12690	51
597	20230609	113000	102043550	12690	12690	12690	12690	0
598	20230609	112900	102043550	12690	12690	12690	12690	63
599	20230609	112800	101244080	12690	12690	12690	12690	42
600	20230609	112700	100711100	12690	12690	12690	12690	56
601	20230609	112600	100000460	12690	12700	12700	12690	4
602	20230609	112500	99949690	12690	12690	12700	12690	105
603	20230609	112400	98617040	12690	12680	12690	12680	125
604	20230609	112300	97031790	12680	12680	12680	12680	25
605	20230609	112200	96714790	12690	12690	12690	12690	50
606	20230609	112100	96080290	12680	12680	12680	12680	35
607	20230609	112000	95636490	12690	12690	12690	12690	45
608	20230609	111900	95065440	12690	12690	12690	12690	55
609	20230609	111800	94367490	12690	12690	12690	12690	46
610	20230609	111700	93783750	12680	12690	12690	12680	55
611	20230609	111600	93086210	12690	12690	12690	12690	1
612	20230609	111500	93073520	12690	12690	12690	12690	90
613	20230609	111400	91931420	12690	12690	12690	12690	2
614	20230609	111300	91906040	12690	12690	12690	12690	27
615	20230609	111200	91563410	12680	12680	12680	12680	22
616	20230609	111100	91284450	12680	12680	12680	12680	51
617	20230609	111000	90637770	12680	12680	12680	12680	85
618	20230609	110900	89559970	12680	12680	12680	12680	21
619	20230609	110800	89293690	12680	12680	12680	12680	67
620	20230609	110700	88444130	12690	12690	12690	12680	48
621	20230609	110600	87835040	12690	12680	12690	12680	28
622	20230609	110500	87479990	12680	12680	12680	12680	46
623	20230609	110400	86896710	12680	12680	12680	12680	58
624	20230609	110300	86161270	12690	12690	12690	12690	1
625	20230609	110200	86148580	12690	12690	12690	12690	29
626	20230609	110100	85780570	12690	12690	12690	12690	22
627	20230609	110000	85501390	12690	12690	12690	12690	36
628	20230609	105900	85044550	12690	12690	12690	12690	43
629	20230609	105800	84498880	12690	12690	12690	12690	34
630	20230609	105700	84067420	12690	12690	12690	12690	51
631	20230609	105600	83420230	12680	12680	12680	12680	166
632	20230609	105500	81315350	12690	12690	12690	12690	1
633	20230609	105400	81302660	12680	12680	12680	12680	58
634	20230609	105300	80567220	12690	12690	12690	12690	2
635	20230609	105200	80541840	12690	12690	12690	12690	65
636	20230609	105100	79716990	12700	12690	12700	12690	56
637	20230609	105000	79006340	12670	12680	12680	12670	124
638	20230609	104900	77434600	12680	12680	12680	12680	0
639	20230609	104800	77434600	12680	12690	12690	12680	346
640	20230609	104700	73046100	12700	12700	12700	12700	0
641	20230609	104600	73046100	12700	12700	12700	12700	320
642	20230609	104500	68982100	12700	12710	12710	12700	190
643	20230609	104400	66568090	12710	12700	12710	12700	63
644	20230609	104300	65767980	12710	12710	12710	12710	0
645	20230609	104200	65767980	12710	12710	12710	12710	85
646	20230609	104100	64687630	12720	12700	12720	12700	32
647	20230609	104000	64281190	12690	12690	12690	12680	153
648	20230609	103900	62339840	12680	12680	12680	12680	282
649	20230609	103800	58764080	12690	12700	12700	12690	44
650	20230609	103700	58205710	12690	12690	12690	12690	41
651	20230609	103600	57685420	12690	12690	12690	12690	115
652	20230609	103500	56226070	12700	12700	12700	12700	77
653	20230609	103400	55248170	12700	12710	12710	12700	1051
654	20230609	103300	41895170	12720	12710	12720	12710	77
655	20230609	103200	40916100	12710	12720	12720	12710	78
656	20230609	103100	39924560	12720	12720	12720	12720	91
657	20230609	103000	38767040	12720	12720	12720	12720	143
658	20230609	102900	36948080	12730	12730	12730	12730	0
659	20230609	102800	36948080	12730	12720	12730	12720	45
660	20230609	102700	36375660	12720	12720	12720	12720	3
661	20230609	102600	36337500	12720	12720	12720	12720	10
662	20230609	102500	36210300	12720	12720	12720	12720	0
663	20230609	102400	36210300	12720	12740	12740	12720	34
664	20230609	102300	35777800	12740	12740	12740	12740	0
665	20230609	102200	35777800	12740	12740	12740	12740	4
666	20230609	102100	35726840	12740	12720	12740	12720	10
667	20230609	102000	35599460	12740	12740	12740	12740	33
668	20230609	101900	35179040	12750	12750	12750	12750	0
669	20230609	101800	35179040	12750	12750	12750	12750	2
670	20230609	101700	35153540	12720	12720	12720	12720	0
671	20230609	101600	35153540	12720	12720	12720	12720	1
672	20230609	101500	35140820	12720	12720	12720	12720	3
673	20230609	101400	35102660	12720	12720	12720	12720	8
674	20230609	101300	35000900	12720	12730	12730	12720	25
675	20230609	101200	34682850	12730	12730	12730	12730	0
676	20230609	101100	34682850	12730	12730	12730	12730	0
677	20230609	101000	34682850	12730	12730	12730	12730	0
678	20230609	100900	34682850	12730	12730	12730	12730	1
679	20230609	100800	34670120	12730	12730	12730	12730	6
680	20230609	100700	34593740	12750	12750	12750	12750	0
681	20230609	100600	34593740	12750	12750	12750	12750	0
682	20230609	100500	34593740	12750	12750	12750	12750	0
683	20230609	100400	34593740	12750	12720	12750	12720	17
684	20230609	100300	34377440	12750	12750	12750	12750	0
685	20230609	100200	34377440	12750	12750	12750	12750	0
686	20230609	100100	34377440	12750	12750	12750	12750	2
687	20230609	100000	34351940	12730	12730	12730	12720	98
688	20230609	095900	33104820	12730	12720	12730	12720	21
689	20230609	095800	32837680	12730	12720	12730	12720	22
690	20230609	095700	32557830	12730	12730	12730	12730	0
691	20230609	095600	32557830	12730	12730	12730	12730	0
692	20230609	095500	32557830	12730	12730	12730	12730	0
693	20230609	095400	32557830	12730	12730	12730	12730	147
694	20230609	095300	30686520	12730	12730	12730	12730	22
695	20230609	095200	30406460	12730	12730	12740	12730	109
696	20230609	095100	29018700	12740	12720	12740	12720	65
697	20230609	095000	28191510	12730	12730	12730	12730	0
698	20230609	094900	28191510	12730	12740	12740	12730	87
699	20230609	094800	27083180	12740	12740	12740	12740	18
700	20230609	094700	26853860	12760	12720	12760	12720	20
701	20230609	094600	26599380	12760	12760	12760	12760	0
702	20230609	094500	26599380	12760	12770	12770	12730	27
703	20230609	094400	26255460	12770	12730	12790	12730	25
704	20230609	094300	25936950	12720	12720	12720	12720	254
705	20230609	094200	22706070	12730	12730	12730	12730	98
706	20230609	094100	21458530	12790	12790	12790	12730	24
707	20230609	094000	21152770	12730	12790	12790	12730	99
708	20230609	093900	19887820	12790	12790	12790	12790	0
709	20230609	093800	19887820	12790	12790	12790	12790	0
710	20230609	093700	19887820	12790	12790	12790	12790	2
711	20230609	093600	19862240	12740	12740	12740	12720	61
712	20230609	093500	19085520	12730	12730	12730	12730	32
713	20230609	093400	18678160	12740	12740	12740	12740	8
714	20230609	093300	18576240	12790	12790	12790	12790	11
715	20230609	093200	18435550	12790	12790	12790	12790	1
716	20230609	093100	18422760	12800	12740	12800	12740	57
717	20230609	093000	17696150	12740	12720	12740	12710	159
718	20230609	092900	15674820	12720	12730	12740	12720	100
719	20230609	092800	14402460	12730	12730	12750	12720	120
720	20230609	092700	12875800	12730	12750	12750	12730	28
721	20230609	092600	12519250	12760	12760	12760	12760	0
722	20230609	092500	12519250	12760	12760	12760	12760	5
723	20230609	092400	12455450	12770	12780	12780	12760	50
724	20230609	092300	11817060	12780	12780	12780	12780	1
725	20230609	092200	11804280	12800	12800	12800	12800	0
726	20230609	092100	11804280	12800	12800	12800	12800	0
727	20230609	092000	11804280	12800	12770	12800	12770	100
728	20230609	091900	10526140	12770	12770	12770	12770	1
729	20230609	091800	10513370	12780	12780	12780	12780	0
730	20230609	091700	10513370	12780	12800	12800	12780	61
731	20230609	091600	9733750	12810	12810	12810	12810	2
732	20230609	091500	9708130	12780	12780	12780	12780	41
733	20230609	091400	9184150	12810	12810	12810	12810	30
734	20230609	091300	8799850	12810	12810	12810	12810	2
735	20230609	091200	8774230	12790	12800	12800	12790	4
736	20230609	091100	8723050	12810	12810	12810	12810	0
737	20230609	091000	8723050	12810	12810	12810	12810	0
738	20230609	090900	8723050	12810	12810	12810	12770	11
739	20230609	090800	8582320	12790	12800	12800	12790	51
740	20230609	090700	7929930	12810	12810	12810	12810	1
741	20230609	090600	7917120	12810	12720	12820	12720	32
742	20230609	090500	7508240	12770	12810	12820	12770	572
743	20230609	090400	179340	12810	12810	12810	12810	0
744	20230609	090300	179340	12810	12810	12810	12810	0
745	20230609	090200	179340	12810	12810	12810	12810	0
746	20230609	090100	179340	12810	12810	12810	12810	0
747	20230609	090000	179340	12810	12810	12810	12810	14