KissMeData/136540/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185400	170912340	12440	12440	12440	12440	781
3	20230613	185300	170912340	12440	12440	12440	12440	0
4	20230613	185200	170912340	12440	12440	12440	12440	0
5	20230613	185100	170912340	12440	12440	12440	12440	0
6	20230613	185000	170912340	12440	12440	12440	12440	0
7	20230613	184900	170912340	12440	12440	12440	12440	0
8	20230613	184800	170912340	12440	12440	12440	12440	0
9	20230613	184700	170912340	12440	12440	12440	12440	0
10	20230613	184600	170912340	12440	12440	12440	12440	0
11	20230613	184500	170912340	12440	12440	12440	12440	0
12	20230613	184400	170912340	12440	12440	12440	12440	0
13	20230613	184300	170912340	12440	12440	12440	12440	0
14	20230613	184200	170912340	12440	12440	12440	12440	0
15	20230613	184100	170912340	12440	12440	12440	12440	0
16	20230613	184000	170912340	12440	12440	12440	12440	0
17	20230613	183900	170912340	12440	12440	12440	12440	0
18	20230613	183800	170912340	12440	12440	12440	12440	0
19	20230613	183700	170912340	12440	12440	12440	12440	0
20	20230613	183600	170912340	12440	12440	12440	12440	0
21	20230613	183500	170912340	12440	12440	12440	12440	0
22	20230613	183400	170912340	12440	12440	12440	12440	0
23	20230613	183300	170912340	12440	12440	12440	12440	0
24	20230613	183200	170912340	12440	12440	12440	12440	0
25	20230613	183100	170912340	12440	12440	12440	12440	0
26	20230613	183000	170912340	12440	12440	12440	12440	0
27	20230613	182900	170912340	12440	12440	12440	12440	0
28	20230613	182800	170912340	12440	12440	12440	12440	0
29	20230613	182700	170912340	12440	12440	12440	12440	0
30	20230613	182600	170912340	12440	12440	12440	12440	0
31	20230613	182500	170912340	12440	12440	12440	12440	0
32	20230613	182400	170912340	12440	12440	12440	12440	781
33	20230613	182300	170912340	12440	12440	12440	12440	0
34	20230613	182200	170912340	12440	12440	12440	12440	0
35	20230613	182100	170912340	12440	12440	12440	12440	0
36	20230613	182000	170912340	12440	12440	12440	12440	0
37	20230613	181900	170912340	12440	12440	12440	12440	0
38	20230613	181800	170912340	12440	12440	12440	12440	0
39	20230613	181700	170912340	12440	12440	12440	12440	0
40	20230613	181600	170912340	12440	12440	12440	12440	0
41	20230613	181500	170912340	12440	12440	12440	12440	0
42	20230613	181400	170912340	12440	12440	12440	12440	0
43	20230613	181300	170912340	12440	12440	12440	12440	0
44	20230613	181200	170912340	12440	12440	12440	12440	0
45	20230613	181100	170912340	12440	12440	12440	12440	0
46	20230613	181000	170912340	12440	12440	12440	12440	0
47	20230613	180900	170912340	12440	12440	12440	12440	0
48	20230613	180800	170912340	12440	12440	12440	12440	0
49	20230613	180700	170912340	12440	12440	12440	12440	0
50	20230613	180600	170912340	12440	12440	12440	12440	0
51	20230613	180500	170912340	12440	12440	12440	12440	0
52	20230613	180400	170912340	12440	12440	12440	12440	0
53	20230613	180300	170912340	12440	12440	12440	12440	0
54	20230613	180200	170912340	12440	12440	12440	12440	0
55	20230613	180100	170912340	12440	12440	12440	12440	0
56	20230613	180000	170912340	12440	12440	12440	12440	0
57	20230613	175900	170912340	12440	12440	12440	12440	0
58	20230613	175800	170912340	12440	12440	12440	12440	0
59	20230613	175700	170912340	12440	12440	12440	12440	0
60	20230613	175600	170912340	12440	12440	12440	12440	0
61	20230613	175500	170912340	12440	12440	12440	12440	0
62	20230613	175400	170912340	12440	12440	12440	12440	781
63	20230613	175300	170912340	12440	12440	12440	12440	0
64	20230613	175200	170912340	12440	12440	12440	12440	0
65	20230613	175100	170912340	12440	12440	12440	12440	0
66	20230613	175000	170912340	12440	12440	12440	12440	0
67	20230613	174900	170912340	12440	12440	12440	12440	0
68	20230613	174800	170912340	12440	12440	12440	12440	0
69	20230613	174700	170912340	12440	12440	12440	12440	0
70	20230613	174600	170912340	12440	12440	12440	12440	0
71	20230613	174500	170912340	12440	12440	12440	12440	0
72	20230613	174400	170912340	12440	12440	12440	12440	0
73	20230613	174300	170912340	12440	12440	12440	12440	0
74	20230613	174200	170912340	12440	12440	12440	12440	0
75	20230613	174100	170912340	12440	12440	12440	12440	0
76	20230613	174000	170912340	12440	12440	12440	12440	0
77	20230613	173900	170912340	12440	12440	12440	12440	0
78	20230613	173800	170912340	12440	12440	12440	12440	0
79	20230613	173700	170912340	12440	12440	12440	12440	0
80	20230613	173600	170912340	12440	12440	12440	12440	0
81	20230613	173500	170912340	12440	12440	12440	12440	0
82	20230613	173400	170912340	12440	12440	12440	12440	0
83	20230613	173300	170912340	12440	12440	12440	12440	0
84	20230613	173200	170912340	12440	12440	12440	12440	0
85	20230613	173100	170912340	12440	12440	12440	12440	0
86	20230613	173000	170912340	12440	12440	12440	12440	0
87	20230613	172900	170912340	12440	12440	12440	12440	0
88	20230613	172800	170912340	12440	12440	12440	12440	0
89	20230613	172700	170912340	12440	12440	12440	12440	0
90	20230613	172600	170912340	12440	12440	12440	12440	0
91	20230613	172500	170912340	12440	12440	12440	12440	0
92	20230613	172400	170912340	12440	12440	12440	12440	781
93	20230613	172300	170912340	12440	12440	12440	12440	0
94	20230613	172200	170912340	12440	12440	12440	12440	0
95	20230613	172100	170912340	12440	12440	12440	12440	0
96	20230613	172000	170912340	12440	12440	12440	12440	0
97	20230613	171900	170912340	12440	12440	12440	12440	0
98	20230613	171800	170912340	12440	12440	12440	12440	0
99	20230613	171700	170912340	12440	12440	12440	12440	0
100	20230613	171600	170912340	12440	12440	12440	12440	0
101	20230613	171500	170912340	12440	12440	12440	12440	0
102	20230613	171400	170912340	12440	12440	12440	12440	0
103	20230613	171300	170912340	12440	12440	12440	12440	0
104	20230613	171200	170912340	12440	12440	12440	12440	0
105	20230613	171100	170912340	12440	12440	12440	12440	0
106	20230613	171000	170912340	12440	12440	12440	12440	0
107	20230613	170900	170912340	12440	12440	12440	12440	0
108	20230613	170800	170912340	12440	12440	12440	12440	0
109	20230613	170700	170912340	12440	12440	12440	12440	0
110	20230613	170600	170912340	12440	12440	12440	12440	0
111	20230613	170500	170912340	12440	12440	12440	12440	0
112	20230613	170400	170912340	12440	12440	12440	12440	0
113	20230613	170300	170912340	12440	12440	12440	12440	0
114	20230613	170200	170912340	12440	12440	12440	12440	0
115	20230613	170100	170912340	12440	12440	12440	12440	0
116	20230613	170000	170912340	12440	12440	12440	12440	0
117	20230613	165900	170912340	12440	12440	12440	12440	0
118	20230613	165800	170912340	12440	12440	12440	12440	0
119	20230613	165700	170912340	12440	12440	12440	12440	0
120	20230613	165600	170912340	12440	12440	12440	12440	0
121	20230613	165500	170912340	12440	12440	12440	12440	0
122	20230613	165400	170912340	12440	12440	12440	12440	781
123	20230613	165300	170912340	12440	12440	12440	12440	0
124	20230613	165200	170912340	12440	12440	12440	12440	0
125	20230613	165100	170912340	12440	12440	12440	12440	0
126	20230613	165000	170912340	12440	12440	12440	12440	0
127	20230613	164900	170912340	12440	12440	12440	12440	0
128	20230613	164800	170912340	12440	12440	12440	12440	0
129	20230613	164700	170912340	12440	12440	12440	12440	0
130	20230613	164600	170912340	12440	12440	12440	12440	0
131	20230613	164500	170912340	12440	12440	12440	12440	0
132	20230613	164400	170912340	12440	12440	12440	12440	0
133	20230613	164300	170912340	12440	12440	12440	12440	0
134	20230613	164200	170912340	12440	12440	12440	12440	0
135	20230613	164100	170912340	12440	12440	12440	12440	0
136	20230613	164000	170912340	12440	12440	12440	12440	0
137	20230613	163900	170912340	12440	12440	12440	12440	0
138	20230613	163800	170912340	12440	12440	12440	12440	0
139	20230613	163700	170912340	12440	12440	12440	12440	0
140	20230613	163600	170912340	12440	12440	12440	12440	0
141	20230613	163500	170912340	12440	12440	12440	12440	0
142	20230613	163400	170912340	12440	12440	12440	12440	0
143	20230613	163300	170912340	12440	12440	12440	12440	0
144	20230613	163200	170912340	12440	12440	12440	12440	0
145	20230613	163100	170912340	12440	12440	12440	12440	0
146	20230613	163000	170912340	12440	12440	12440	12440	0
147	20230613	162900	170912340	12440	12440	12440	12440	0
148	20230613	162800	170912340	12440	12440	12440	12440	0
149	20230613	162700	170912340	12440	12440	12440	12440	0
150	20230613	162600	170912340	12440	12440	12440	12440	0
151	20230613	162500	170912340	12440	12440	12440	12440	0
152	20230613	162400	170912340	12440	12440	12440	12440	781
153	20230613	162300	170912340	12440	12440	12440	12440	0
154	20230613	162200	170912340	12440	12440	12440	12440	0
155	20230613	162100	170912340	12440	12440	12440	12440	0
156	20230613	162000	170912340	12440	12440	12440	12440	0
157	20230613	161900	170912340	12440	12440	12440	12440	0
158	20230613	161800	170912340	12440	12440	12440	12440	0
159	20230613	161700	170912340	12440	12440	12440	12440	0
160	20230613	161600	170912340	12440	12440	12440	12440	0
161	20230613	161500	170912340	12440	12440	12440	12440	0
162	20230613	161400	170912340	12440	12440	12440	12440	0
163	20230613	161300	170912340	12440	12440	12440	12440	0
164	20230613	161200	170912340	12440	12440	12440	12440	0
165	20230613	161100	170912340	12440	12440	12440	12440	0
166	20230613	161000	170912340	12440	12440	12440	12440	0
167	20230613	160900	170912340	12440	12440	12440	12440	0
168	20230613	160800	170912340	12440	12440	12440	12440	0
169	20230613	160700	170912340	12440	12440	12440	12440	0
170	20230613	160600	170912340	12440	12440	12440	12440	0
171	20230613	160500	170912340	12440	12440	12440	12440	0
172	20230613	160400	170912340	12440	12440	12440	12440	0
173	20230613	160300	170912340	12440	12440	12440	12440	0
174	20230613	160200	170912340	12440	12440	12440	12440	0
175	20230613	160100	170912340	12440	12440	12440	12440	0
176	20230613	160000	170912340	12440	12440	12440	12440	0
177	20230613	155900	170912340	12440	12440	12440	12440	0
178	20230613	155800	170912340	12440	12440	12440	12440	0
179	20230613	155700	170912340	12440	12440	12440	12440	0
180	20230613	155600	170912340	12440	12440	12440	12440	0
181	20230613	155500	170912340	12440	12440	12440	12440	0
182	20230613	155400	170912340	12440	12440	12440	12440	781
183	20230613	155300	170912340	12440	12440	12440	12440	0
184	20230613	155200	170912340	12440	12440	12440	12440	0
185	20230613	155100	170912340	12440	12440	12440	12440	0
186	20230613	155000	170912340	12440	12440	12440	12440	0
187	20230613	154900	170912340	12440	12440	12440	12440	0
188	20230613	154800	170912340	12440	12440	12440	12440	0
189	20230613	154700	170912340	12440	12440	12440	12440	0
190	20230613	154600	170912340	12440	12440	12440	12440	0
191	20230613	154500	170912340	12440	12440	12440	12440	0
192	20230613	154400	170912340	12440	12440	12440	12440	0
193	20230613	154300	170912340	12440	12440	12440	12440	0
194	20230613	154200	170912340	12440	12440	12440	12440	0
195	20230613	154100	170912340	12440	12440	12440	12440	0
196	20230613	154000	170912340	12440	12440	12440	12440	0
197	20230613	153900	170912340	12440	12440	12440	12440	0
198	20230613	153800	170912340	12440	12440	12440	12440	0
199	20230613	153700	170912340	12440	12440	12440	12440	0
200	20230613	153600	170912340	12440	12440	12440	12440	0
201	20230613	153500	170912340	12440	12440	12440	12440	0
202	20230613	153400	170912340	12440	12440	12440	12440	0
203	20230613	153300	170912340	12440	12440	12440	12440	0
204	20230613	153200	170912340	12440	12440	12440	12440	0
205	20230613	153100	170912340	12440	12440	12440	12440	0
206	20230613	153000	170912340	12440	12440	12440	12440	781
207	20230613	152900	161196700	12460	12460	12460	12460	0
208	20230613	152800	161196700	12460	12460	12460	12460	0
209	20230613	152700	161196700	12460	12460	12460	12460	0
210	20230613	152600	161196700	12460	12460	12460	12460	0
211	20230613	152500	161196700	12460	12460	12460	12460	0
212	20230613	152400	161196700	12460	12460	12460	12460	0
213	20230613	152300	161196700	12460	12460	12460	12460	0
214	20230613	152200	161196700	12460	12460	12460	12460	0
215	20230613	152100	161196700	12460	12460	12460	12460	0
216	20230613	152000	161196700	12460	12460	12460	12460	0
217	20230613	151900	161196700	12460	12470	12470	12460	16
218	20230613	151800	160997200	12460	12460	12460	12460	0
219	20230613	151700	160997200	12460	12460	12460	12460	10
220	20230613	151600	160872600	12470	12460	12470	12460	3
221	20230613	151500	160835210	12460	12460	12460	12460	2
222	20230613	151400	160810290	12470	12460	12470	12460	43
223	20230613	151300	160274110	12460	12460	12460	12460	2
224	20230613	151200	160249190	12480	12480	12480	12480	38
225	20230613	151100	159774950	12480	12480	12480	12480	1
226	20230613	151000	159762470	12470	12470	12470	12470	2
227	20230613	150900	159737530	12490	12490	12490	12490	1
228	20230613	150800	159725040	12470	12470	12470	12470	0
229	20230613	150700	159725040	12470	12460	12470	12460	13
230	20230613	150600	159562960	12460	12460	12460	12460	12
231	20230613	150500	159413440	12460	12460	12460	12460	49
232	20230613	150400	158802900	12460	12460	12460	12460	8
233	20230613	150300	158703220	12470	12470	12470	12470	1
234	20230613	150200	158690750	12470	12470	12470	12470	24
235	20230613	150100	158391470	12500	12500	12500	12500	0
236	20230613	150000	158391470	12500	12470	12500	12470	37
237	20230613	145900	157929410	12460	12470	12470	12460	27
238	20230613	145800	157592790	12470	12480	12480	12470	3
239	20230613	145700	157555370	12490	12490	12490	12490	30
240	20230613	145600	157180670	12500	12500	12500	12500	0
241	20230613	145500	157180670	12500	12500	12500	12500	30
242	20230613	145400	156805670	12460	12470	12470	12460	92
243	20230613	145300	155659320	12460	12470	12470	12460	91
244	20230613	145200	154524630	12470	12490	12490	12470	225
245	20230613	145100	151717580	12490	12490	12490	12490	4
246	20230613	145000	151667620	12490	12500	12500	12490	66
247	20230613	144900	150842660	12490	12490	12490	12490	2
248	20230613	144800	150817680	12490	12490	12490	12490	12
249	20230613	144700	150667800	12490	12480	12500	12480	34
250	20230613	144600	150242850	12480	12490	12490	12480	25
251	20230613	144500	149930610	12490	12480	12490	12480	10
252	20230613	144400	149805750	12480	12490	12490	12480	23
253	20230613	144300	149518490	12480	12480	12480	12480	4
254	20230613	144200	149468570	12480	12480	12490	12480	35
255	20230613	144100	149031470	12480	12490	12490	12480	27
256	20230613	144000	148694260	12490	12480	12490	12480	42
257	20230613	143900	148169730	12490	12480	12490	12480	3
258	20230613	143800	148132280	12480	12480	12480	12480	59
259	20230613	143700	147395960	12490	12490	12500	12490	337
260	20230613	143600	143186160	12490	12490	12490	12490	0
261	20230613	143500	143186160	12490	12500	12500	12490	204
262	20230613	143400	140637900	12490	12490	12490	12490	9
263	20230613	143300	140525490	12500	12500	12500	12500	0
264	20230613	143200	140525490	12500	12480	12500	12480	190
265	20230613	143100	138152110	12480	12480	12480	12480	6
266	20230613	143000	138077230	12490	12490	12490	12490	30
267	20230613	142900	137702530	12480	12480	12480	12480	18
268	20230613	142800	137477890	12480	12480	12490	12480	200
269	20230613	142700	134979990	12470	12470	12470	12470	3
270	20230613	142600	134942580	12490	12490	12490	12490	0
271	20230613	142500	134942580	12490	12470	12490	12470	32
272	20230613	142400	134542940	12470	12470	12470	12470	8
273	20230613	142300	134443180	12490	12490	12490	12490	52
274	20230613	142200	133793700	12490	12490	12490	12490	5
275	20230613	142100	133731250	12490	12460	12490	12460	1620
276	20230613	142000	113508400	12460	12460	12460	12450	174
277	20230613	141900	111340410	12470	12470	12470	12470	0
278	20230613	141800	111340410	12470	12470	12480	12470	84
279	20230613	141700	110292590	12460	12460	12460	12460	0
280	20230613	141600	110292590	12460	12480	12480	12460	28
281	20230613	141500	109943210	12480	12470	12480	12470	67
282	20230613	141400	109107420	12460	12460	12460	12460	2
283	20230613	141300	109082500	12480	12480	12480	12480	30
284	20230613	141200	108708100	12470	12470	12470	12470	29
285	20230613	141100	108346470	12480	12480	12480	12480	0
286	20230613	141000	108346470	12480	12480	12480	12480	30
287	20230613	140900	107972070	12470	12470	12470	12470	22
288	20230613	140800	107697730	12480	12480	12480	12480	35
289	20230613	140700	107260930	12470	12470	12470	12470	0
290	20230613	140600	107260930	12470	12470	12470	12470	34
291	20230613	140500	106836950	12480	12480	12480	12480	30
292	20230613	140400	106462550	12480	12480	12480	12480	0
293	20230613	140300	106462550	12480	12470	12480	12470	48
294	20230613	140200	105863530	12470	12470	12480	12470	31
295	20230613	140100	105476730	12470	12470	12470	12470	4
296	20230613	140000	105426850	12470	12470	12470	12470	0
297	20230613	135900	105426850	12470	12470	12480	12470	41
298	20230613	135800	104915220	12470	12470	12470	12470	25
299	20230613	135700	104603470	12470	12470	12470	12470	0
300	20230613	135600	104603470	12470	12470	12470	12470	65
301	20230613	135500	103792920	12460	12470	12470	12460	9
302	20230613	135400	103680770	12470	12470	12470	12470	0
303	20230613	135300	103680770	12470	12470	12470	12470	30
304	20230613	135200	103306670	12470	12470	12470	12460	149
305	20230613	135100	101448700	12470	12470	12470	12470	30
306	20230613	135000	101074600	12470	12470	12470	12470	0
307	20230613	134900	101074600	12470	12470	12470	12470	30
308	20230613	134800	100700500	12470	12460	12470	12460	59
309	20230613	134700	99964850	12470	12470	12470	12470	0
310	20230613	134600	99964850	12470	12460	12470	12460	37
311	20230613	134500	99503470	12460	12450	12460	12450	6
312	20230613	134400	99428720	12450	12460	12460	12450	50
313	20230613	134300	98806210	12470	12470	12470	12470	55
314	20230613	134200	98120360	12460	12460	12460	12460	0
315	20230613	134100	98120360	12460	12470	12470	12460	37
316	20230613	134000	97659040	12470	12470	12470	12470	35
317	20230613	133900	97222590	12460	12460	12460	12460	2
318	20230613	133800	97197670	12470	12460	12470	12460	54
319	20230613	133700	96524380	12460	12460	12460	12460	2
320	20230613	133600	96499460	12470	12460	12470	12460	38
321	20230613	133500	96025640	12450	12450	12450	12450	2
322	20230613	133400	96000740	12460	12460	12460	12450	9
323	20230613	133300	95888620	12470	12460	12470	12460	59
324	20230613	133200	95152920	12470	12470	12470	12470	91
325	20230613	133100	94018150	12480	12470	12480	12470	39
326	20230613	133000	93531520	12480	12470	12480	12470	37
327	20230613	132900	93069780	12470	12480	12480	12470	32
328	20230613	132800	92670440	12480	12480	12480	12480	29
329	20230613	132700	92308520	12480	12480	12480	12480	9
330	20230613	132600	92196200	12490	12490	12490	12490	30
331	20230613	132500	91821500	12480	12480	12480	12480	18
332	20230613	132400	91596860	12490	12480	12490	12480	36
333	20230613	132300	91147280	12490	12490	12490	12490	0
334	20230613	132200	91147280	12490	12480	12490	12480	38
335	20230613	132100	90672940	12490	12480	12490	12480	32
336	20230613	132000	90273280	12480	12470	12480	12470	8
337	20230613	131900	90173470	12490	12490	12490	12490	31
338	20230613	131800	89786280	12480	12480	12480	12480	18
339	20230613	131700	89561640	12480	12480	12480	12480	8
340	20230613	131600	89461800	12490	12480	12490	12480	275
341	20230613	131500	86029500	12490	12490	12490	12490	117
342	20230613	131400	84568170	12500	12490	12500	12490	66
343	20230613	131300	83743190	12490	12490	12490	12490	79
344	20230613	131200	82756480	12490	12490	12490	12490	2
345	20230613	131100	82731500	12490	12480	12490	12480	56
346	20230613	131000	82032080	12480	12480	12490	12480	84
347	20230613	130900	80983740	12480	12490	12490	12480	36
348	20230613	130800	80534160	12490	12490	12490	12490	25
349	20230613	130700	80221910	12490	12490	12490	12490	0
350	20230613	130600	80221910	12490	12480	12490	12480	38
351	20230613	130500	79747370	12490	12490	12490	12490	0
352	20230613	130400	79747370	12490	12490	12490	12490	64
353	20230613	130300	78948010	12480	12480	12480	12480	0
354	20230613	130200	78948010	12480	12490	12490	12480	37
355	20230613	130100	78485950	12490	12480	12490	12480	87
356	20230613	130000	77399820	12500	12500	12500	12500	0
357	20230613	125900	77399820	12500	12490	12500	12490	39
358	20230613	125800	76912410	12500	12490	12500	12490	33
359	20230613	125700	76499930	12490	12500	12500	12490	57
360	20230613	125600	75787450	12490	12490	12490	12490	3
361	20230613	125500	75749980	12490	12490	12500	12490	44
362	20230613	125400	75200080	12490	12490	12490	12490	17
363	20230613	125300	74987750	12490	12490	12490	12490	0
364	20230613	125200	74987750	12490	12480	12490	12480	63
365	20230613	125100	74200970	12490	12490	12490	12490	52
366	20230613	125000	73551490	12500	12500	12500	12500	0
367	20230613	124900	73551490	12500	12500	12500	12500	30
368	20230613	124800	73176490	12500	12490	12500	12490	45
369	20230613	124700	72614060	12500	12500	12500	12500	30
370	20230613	124600	72239060	12490	12490	12490	12490	0
371	20230613	124500	72239060	12490	12490	12490	12490	6
372	20230613	124400	72164120	12500	12490	12500	12490	363
373	20230613	124300	67629950	12490	12490	12490	12490	0
374	20230613	124200	67629950	12490	12490	12490	12490	59
375	20230613	124100	66893040	12480	12480	12480	12480	8
376	20230613	124000	66793200	12490	12490	12490	12490	10
377	20230613	123900	66668300	12490	12490	12490	12490	76
378	20230613	123800	65719060	12480	12480	12480	12480	6
379	20230613	123700	65644180	12490	12490	12490	12490	30
380	20230613	123600	65269480	12490	12490	12490	12490	0
381	20230613	123500	65269480	12490	12490	12490	12490	27
382	20230613	123400	64932250	12490	12480	12490	12480	38
383	20230613	123300	64457710	12490	12490	12490	12490	0
384	20230613	123200	64457710	12490	12490	12490	12490	68
385	20230613	123100	63608390	12480	12480	12480	12480	1
386	20230613	123000	63595910	12480	12490	12490	12480	36
387	20230613	122900	63146330	12470	12470	12470	12470	0
388	20230613	122800	63146330	12470	12470	12470	12470	0
389	20230613	122700	63146330	12470	12480	12490	12470	166
390	20230613	122600	61075030	12490	12490	12490	12490	31
391	20230613	122500	60687840	12490	12480	12490	12480	33
392	20230613	122400	60275700	12480	12480	12480	12480	0
393	20230613	122300	60275700	12480	12490	12490	12480	40
394	20230613	122200	59776180	12490	12490	12490	12490	30
395	20230613	122100	59401480	12480	12480	12480	12480	0
396	20230613	122000	59401480	12480	12490	12490	12480	45
397	20230613	121900	58839500	12490	12490	12490	12490	35
398	20230613	121800	58402350	12490	12490	12490	12490	0
399	20230613	121700	58402350	12490	12490	12490	12490	30
400	20230613	121600	58027650	12480	12480	12480	12480	7
401	20230613	121500	57940290	12490	12490	12490	12490	48
402	20230613	121400	57340770	12490	12490	12490	12490	0
403	20230613	121300	57340770	12490	12480	12490	12480	36
404	20230613	121200	56891210	12480	12480	12480	12480	9
405	20230613	121100	56778890	12480	12480	12480	12480	0
406	20230613	121000	56778890	12480	12490	12490	12480	64
407	20230613	120900	55979620	12480	12480	12480	12480	7
408	20230613	120800	55892260	12490	12490	12490	12490	0
409	20230613	120700	55892260	12490	12480	12490	12480	35
410	20230613	120600	55455160	12470	12470	12470	12470	12
411	20230613	120500	55305520	12490	12490	12490	12490	54
412	20230613	120400	54631060	12490	12490	12490	12490	0
413	20230613	120300	54631060	12490	12480	12490	12480	33
414	20230613	120200	54218950	12490	12490	12490	12490	1
415	20230613	120100	54206460	12490	12480	12490	12480	3
416	20230613	120000	54169010	12490	12490	12490	12490	299
417	20230613	115900	50434500	12480	12480	12480	12480	8
418	20230613	115800	50334660	12490	12490	12490	12490	30
419	20230613	115700	49959960	12490	12490	12490	12490	36
420	20230613	115600	49510320	12490	12490	12490	12490	0
421	20230613	115500	49510320	12490	12480	12490	12480	52
422	20230613	115400	48860890	12490	12490	12490	12490	37
423	20230613	115300	48398760	12480	12480	12480	12480	8
424	20230613	115200	48298920	12470	12470	12470	12470	2
425	20230613	115100	48273980	12480	12480	12480	12480	38
426	20230613	115000	47799740	12480	12490	12490	12480	154
427	20230613	114900	45877520	12480	12480	12480	12480	0
428	20230613	114800	45877520	12480	12490	12490	12480	37
429	20230613	114700	45415460	12490	12490	12490	12490	28
430	20230613	114600	45065740	12490	12490	12490	12490	0
431	20230613	114500	45065740	12490	12480	12490	12480	36
432	20230613	114400	44616160	12490	12490	12490	12490	38
433	20230613	114300	44141540	12490	12490	12490	12490	30
434	20230613	114200	43766840	12490	12490	12490	12490	1
435	20230613	114100	43754350	12490	12480	12490	12480	75
436	20230613	114000	42817660	12490	12490	12490	12490	30
437	20230613	113900	42442960	12490	12490	12490	12490	0
438	20230613	113800	42442960	12490	12480	12490	12480	58
439	20230613	113700	41718550	12480	12480	12480	12480	67
440	20230613	113600	40882390	12490	12490	12490	12490	0
441	20230613	113500	40882390	12490	12490	12490	12490	59
442	20230613	113400	40145480	12480	12480	12480	12480	9
443	20230613	113300	40033160	12490	12490	12490	12490	30
444	20230613	113200	39658460	12490	12490	12490	12490	8
445	20230613	113100	39558540	12490	12490	12490	12490	86
446	20230613	113000	38484400	12480	12480	12480	12480	7
447	20230613	112900	38397040	12490	12490	12490	12490	0
448	20230613	112800	38397040	12490	12490	12490	12490	48
449	20230613	112700	37797520	12480	12480	12480	12480	7
450	20230613	112600	37710160	12480	12480	12480	12480	5
451	20230613	112500	37647760	12490	12490	12490	12490	0
452	20230613	112400	37647760	12490	12490	12490	12490	0
453	20230613	112300	37647760	12490	12490	12490	12490	58
454	20230613	112200	36923340	12490	12490	12490	12490	32
455	20230613	112100	36523660	12480	12480	12480	12480	2
456	20230613	112000	36498700	12480	12480	12480	12480	5
457	20230613	111900	36436300	12490	12490	12490	12490	32
458	20230613	111800	36036620	12490	12490	12490	12490	30
459	20230613	111700	35661920	12490	12490	12490	12490	1
460	20230613	111600	35649430	12480	12490	12490	12480	39
461	20230613	111500	35162400	12490	12490	12490	12490	28
462	20230613	111400	34812680	12490	12490	12490	12490	1
463	20230613	111300	34800190	12490	12480	12490	12480	36
464	20230613	111200	34350610	12490	12490	12490	12490	36
465	20230613	111100	33900970	12490	12490	12490	12490	30
466	20230613	111000	33526270	12480	12480	12480	12480	0
467	20230613	110900	33526270	12480	12490	12490	12480	46
468	20230613	110800	32951810	12490	12490	12490	12490	30
469	20230613	110700	32577110	12490	12490	12490	12490	0
470	20230613	110600	32577110	12490	12470	12490	12470	65
471	20230613	110500	31765340	12470	12470	12470	12470	0
472	20230613	110400	31765340	12470	12470	12470	12470	1
473	20230613	110300	31752870	12470	12480	12480	12470	87
474	20230613	110200	30667620	12470	12470	12470	12470	8
475	20230613	110100	30567860	12470	12470	12470	12470	3
476	20230613	110000	30530450	12470	12470	12470	12470	0
477	20230613	105900	30530450	12470	12470	12470	12470	30
478	20230613	105800	30156350	12440	12440	12440	12440	2
479	20230613	105700	30131470	12440	12450	12450	12440	38
480	20230613	105600	29658510	12470	12450	12470	12450	38
481	20230613	105500	29184860	12460	12460	12460	12460	0
482	20230613	105400	29184860	12460	12430	12460	12430	65
483	20230613	105300	28375910	12430	12440	12440	12430	50
484	20230613	105200	27754310	12460	12460	12460	12460	0
485	20230613	105100	27754310	12460	12460	12460	12460	0
486	20230613	105000	27754310	12460	12460	12460	12460	0
487	20230613	104900	27754310	12460	12440	12460	12440	2
488	20230613	104800	27729410	12430	12440	12440	12430	28
489	20230613	104700	27381160	12440	12450	12460	12440	13
490	20230613	104600	27219360	12430	12430	12430	12430	0
491	20230613	104500	27219360	12430	12430	12430	12430	2
492	20230613	104400	27194500	12430	12430	12430	12430	0
493	20230613	104300	27194500	12430	12440	12440	12430	300
494	20230613	104200	23463360	12460	12450	12460	12450	2
495	20230613	104100	23438450	12450	12450	12450	12440	16
496	20230613	104000	23239300	12450	12450	12450	12450	0
497	20230613	103900	23239300	12450	12450	12450	12450	0
498	20230613	103800	23239300	12450	12460	12460	12450	7
499	20230613	103700	23152140	12460	12460	12460	12460	80
500	20230613	103600	22155340	12470	12470	12470	12470	0
501	20230613	103500	22155340	12470	12470	12470	12470	0
502	20230613	103400	22155340	12470	12450	12470	12450	95
503	20230613	103300	20970910	12460	12440	12460	12440	14
504	20230613	103200	20796660	12440	12440	12440	12440	1
505	20230613	103100	20784220	12440	12440	12440	12440	0
506	20230613	103000	20784220	12440	12450	12450	12440	102
507	20230613	102900	19515200	12450	12450	12450	12450	0
508	20230613	102800	19515200	12450	12450	12450	12450	0
509	20230613	102700	19515200	12450	12450	12450	12450	2
510	20230613	102600	19490300	12450	12450	12450	12450	4
511	20230613	102500	19440500	12450	12470	12470	12450	290
512	20230613	102400	15828690	12470	12460	12470	12460	13
513	20230613	102300	15666640	12460	12460	12460	12460	1
514	20230613	102200	15654180	12460	12460	12460	12460	0
515	20230613	102100	15654180	12460	12460	12460	12460	0
516	20230613	102000	15654180	12460	12460	12460	12460	6
517	20230613	101900	15579420	12460	12460	12460	12460	1
518	20230613	101800	15566960	12460	12460	12460	12460	0
519	20230613	101700	15566960	12460	12450	12460	12450	7
520	20230613	101600	15479800	12450	12450	12450	12450	3
521	20230613	101500	15442450	12450	12450	12450	12450	0
522	20230613	101400	15442450	12450	12450	12450	12450	0
523	20230613	101300	15442450	12450	12450	12450	12450	7
524	20230613	101200	15355300	12450	12450	12450	12450	0
525	20230613	101100	15355300	12450	12450	12450	12450	72
526	20230613	101000	14458900	12450	12460	12460	12450	23
527	20230613	100900	14172330	12460	12460	12460	12460	7
528	20230613	100800	14085110	12460	12460	12460	12460	0
529	20230613	100700	14085110	12460	12460	12460	12460	2
530	20230613	100600	14060190	12460	12460	12460	12460	6
531	20230613	100500	13985430	12470	12470	12470	12470	0
532	20230613	100400	13985430	12470	12470	12470	12470	3
533	20230613	100300	13948020	12470	12470	12470	12470	0
534	20230613	100200	13948020	12470	12470	12470	12460	175
535	20230613	100100	11766520	12470	12470	12470	12470	0
536	20230613	100000	11766520	12470	12470	12470	12470	0
537	20230613	095900	11766520	12470	12470	12470	12470	15
538	20230613	095800	11579470	12480	12480	12480	12480	0
539	20230613	095700	11579470	12480	12480	12480	12480	0
540	20230613	095600	11579470	12480	12480	12480	12480	1
541	20230613	095500	11566990	12480	12480	12480	12480	5
542	20230613	095400	11504590	12480	12480	12480	12480	0
543	20230613	095300	11504590	12480	12480	12480	12480	0
544	20230613	095200	11504590	12480	12490	12490	12480	7
545	20230613	095100	11417220	12490	12480	12490	12480	14
546	20230613	095000	11242410	12470	12470	12470	12470	0
547	20230613	094900	11242410	12470	12470	12470	12470	0
548	20230613	094800	11242410	12470	12470	12470	12470	1
549	20230613	094700	11229940	12470	12480	12480	12470	20
550	20230613	094600	10980480	12480	12480	12480	12480	0
551	20230613	094500	10980480	12480	12470	12480	12470	24
552	20230613	094400	10681140	12470	12470	12470	12470	41
553	20230613	094300	10169870	12470	12470	12470	12470	6
554	20230613	094200	10095050	12490	12490	12490	12490	0
555	20230613	094100	10095050	12490	12490	12490	12490	160
556	20230613	094000	8096650	12480	12480	12480	12480	0
557	20230613	093900	8096650	12480	12470	12480	12470	54
558	20230613	093800	7423250	12470	12470	12470	12470	5
559	20230613	093700	7360900	12480	12470	12480	12470	16
560	20230613	093600	7161370	12470	12470	12470	12470	2
561	20230613	093500	7136430	12470	12470	12470	12470	0
562	20230613	093400	7136430	12470	12470	12470	12470	6
563	20230613	093300	7061610	12480	12480	12480	12480	0
564	20230613	093200	7061610	12480	12480	12480	12480	10
565	20230613	093100	6936810	12480	12480	12480	12480	52
566	20230613	093000	6287850	12480	12480	12480	12480	1
567	20230613	092900	6275370	12480	12480	12480	12480	0
568	20230613	092800	6275370	12480	12480	12480	12480	0
569	20230613	092700	6275370	12480	12480	12480	12480	7
570	20230613	092600	6188010	12490	12490	12490	12490	2
571	20230613	092500	6163030	12490	12490	12490	12490	0
572	20230613	092400	6163030	12490	12490	12490	12490	0
573	20230613	092300	6163030	12490	12490	12490	12490	0
574	20230613	092200	6163030	12490	12490	12490	12490	0
575	20230613	092100	6163030	12490	12490	12490	12490	0
576	20230613	092000	6163030	12490	12490	12490	12490	0
577	20230613	091900	6163030	12490	12490	12490	12490	0
578	20230613	091800	6163030	12490	12490	12490	12490	0
579	20230613	091700	6163030	12490	12490	12490	12490	5
580	20230613	091600	6100580	12490	12490	12490	12490	1
581	20230613	091500	6088090	12480	12480	12480	12480	0
582	20230613	091400	6088090	12480	12480	12480	12480	0
583	20230613	091300	6088090	12480	12480	12480	12480	0
584	20230613	091200	6088090	12480	12480	12480	12480	0
585	20230613	091100	6088090	12480	12480	12480	12480	100
586	20230613	091000	4840090	12480	12480	12480	12480	1
587	20230613	090900	4827610	12480	12490	12490	12480	162
588	20230613	090800	2804240	12490	12500	12500	12490	116
589	20230613	090700	1354250	12490	12490	12490	12490	0
590	20230613	090600	1354250	12490	12490	12490	12490	0
591	20230613	090500	1354250	12490	12530	12530	12490	4
592	20230613	090400	1304230	12510	12510	12510	12510	2
593	20230613	090300	1279210	12530	12490	12530	12490	15
594	20230613	090200	1091790	12490	12490	12490	12490	1
595	20230613	090100	1079300	12550	12550	12550	12550	0
596	20230613	090000	1079300	12550	12550	12550	12550	86