KissMeData/290090/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191500	72335020	13900	13900	13900	13900	107
3	20230619	191400	72335020	13900	13900	13900	13900	0
4	20230619	191300	72335020	13900	13900	13900	13900	0
5	20230619	191200	72335020	13900	13900	13900	13900	0
6	20230619	191100	72335020	13900	13900	13900	13900	0
7	20230619	191000	72335020	13900	13900	13900	13900	0
8	20230619	190900	72335020	13900	13900	13900	13900	0
9	20230619	190800	72335020	13900	13900	13900	13900	0
10	20230619	190700	72335020	13900	13900	13900	13900	0
11	20230619	190600	72335020	13900	13900	13900	13900	0
12	20230619	190500	72335020	13900	13900	13900	13900	0
13	20230619	190400	72335020	13900	13900	13900	13900	0
14	20230619	190300	72335020	13900	13900	13900	13900	0
15	20230619	190200	72335020	13900	13900	13900	13900	0
16	20230619	190100	72335020	13900	13900	13900	13900	0
17	20230619	190000	72335020	13900	13900	13900	13900	0
18	20230619	185900	72335020	13900	13900	13900	13900	0
19	20230619	185800	72335020	13900	13900	13900	13900	0
20	20230619	185700	72335020	13900	13900	13900	13900	0
21	20230619	185600	72335020	13900	13900	13900	13900	0
22	20230619	185500	72335020	13900	13900	13900	13900	0
23	20230619	185400	72335020	13900	13900	13900	13900	0
24	20230619	185300	72335020	13900	13900	13900	13900	0
25	20230619	185200	72335020	13900	13900	13900	13900	0
26	20230619	185100	72335020	13900	13900	13900	13900	0
27	20230619	185000	72335020	13900	13900	13900	13900	0
28	20230619	184900	72335020	13900	13900	13900	13900	0
29	20230619	184800	72335020	13900	13900	13900	13900	0
30	20230619	184700	72335020	13900	13900	13900	13900	0
31	20230619	184600	72335020	13900	13900	13900	13900	0
32	20230619	184500	72335020	13900	13900	13900	13900	107
33	20230619	184400	72335020	13900	13900	13900	13900	0
34	20230619	184300	72335020	13900	13900	13900	13900	0
35	20230619	184200	72335020	13900	13900	13900	13900	0
36	20230619	184100	72335020	13900	13900	13900	13900	0
37	20230619	184000	72335020	13900	13900	13900	13900	0
38	20230619	183900	72335020	13900	13900	13900	13900	0
39	20230619	183800	72335020	13900	13900	13900	13900	0
40	20230619	183700	72335020	13900	13900	13900	13900	0
41	20230619	183600	72335020	13900	13900	13900	13900	0
42	20230619	183500	72335020	13900	13900	13900	13900	0
43	20230619	183400	72335020	13900	13900	13900	13900	0
44	20230619	183300	72335020	13900	13900	13900	13900	0
45	20230619	183200	72335020	13900	13900	13900	13900	0
46	20230619	183100	72335020	13900	13900	13900	13900	0
47	20230619	183000	72335020	13900	13900	13900	13900	0
48	20230619	182900	72335020	13900	13900	13900	13900	0
49	20230619	182800	72335020	13900	13900	13900	13900	0
50	20230619	182700	72335020	13900	13900	13900	13900	0
51	20230619	182600	72335020	13900	13900	13900	13900	0
52	20230619	182500	72335020	13900	13900	13900	13900	0
53	20230619	182400	72335020	13900	13900	13900	13900	0
54	20230619	182300	72335020	13900	13900	13900	13900	0
55	20230619	182200	72335020	13900	13900	13900	13900	0
56	20230619	182100	72335020	13900	13900	13900	13900	0
57	20230619	182000	72335020	13900	13900	13900	13900	0
58	20230619	181900	72335020	13900	13900	13900	13900	0
59	20230619	181800	72335020	13900	13900	13900	13900	0
60	20230619	181700	72335020	13900	13900	13900	13900	0
61	20230619	181600	72335020	13900	13900	13900	13900	0
62	20230619	181500	72335020	13900	13900	13900	13900	107
63	20230619	181400	72335020	13900	13900	13900	13900	0
64	20230619	181300	72335020	13900	13900	13900	13900	0
65	20230619	181200	72335020	13900	13900	13900	13900	0
66	20230619	181100	72335020	13900	13900	13900	13900	0
67	20230619	181000	72335020	13900	13900	13900	13900	0
68	20230619	180900	72335020	13900	13900	13900	13900	0
69	20230619	180800	72335020	13900	13900	13900	13900	0
70	20230619	180700	72335020	13900	13900	13900	13900	0
71	20230619	180600	72335020	13900	13900	13900	13900	0
72	20230619	180500	72335020	13900	13900	13900	13900	0
73	20230619	180400	72335020	13900	13900	13900	13900	0
74	20230619	180300	72335020	13900	13900	13900	13900	0
75	20230619	180200	72335020	13900	13900	13900	13900	0
76	20230619	180100	72335020	13900	13900	13900	13900	0
77	20230619	180000	72335020	13900	13900	13900	13900	0
78	20230619	175900	72335020	13900	13900	13900	13900	0
79	20230619	175800	72335020	13900	13900	13900	13900	0
80	20230619	175700	72335020	13900	13900	13900	13900	0
81	20230619	175600	72335020	13900	13900	13900	13900	0
82	20230619	175500	72335020	13900	13900	13900	13900	0
83	20230619	175400	72335020	13900	13900	13900	13900	0
84	20230619	175300	72335020	13900	13900	13900	13900	0
85	20230619	175200	72335020	13900	13900	13900	13900	0
86	20230619	175100	72335020	13900	13900	13900	13900	0
87	20230619	175000	72335020	13900	13900	13900	13900	0
88	20230619	174900	72335020	13900	13900	13900	13900	0
89	20230619	174800	72335020	13900	13900	13900	13900	0
90	20230619	174700	72335020	13900	13900	13900	13900	0
91	20230619	174600	72335020	13900	13900	13900	13900	0
92	20230619	174500	72335020	13900	13900	13900	13900	107
93	20230619	174400	72335020	13900	13900	13900	13900	0
94	20230619	174300	72335020	13900	13900	13900	13900	0
95	20230619	174200	72335020	13900	13900	13900	13900	0
96	20230619	174100	72335020	13900	13900	13900	13900	0
97	20230619	174000	72335020	13900	13900	13900	13900	0
98	20230619	173900	72335020	13900	13900	13900	13900	0
99	20230619	173800	72335020	13900	13900	13900	13900	0
100	20230619	173700	72335020	13900	13900	13900	13900	0
101	20230619	173600	72335020	13900	13900	13900	13900	0
102	20230619	173500	72335020	13900	13900	13900	13900	0
103	20230619	173400	72335020	13900	13900	13900	13900	0
104	20230619	173300	72335020	13900	13900	13900	13900	0
105	20230619	173200	72335020	13900	13900	13900	13900	0
106	20230619	173100	72335020	13900	13900	13900	13900	0
107	20230619	173000	72335020	13900	13900	13900	13900	0
108	20230619	172900	72335020	13900	13900	13900	13900	0
109	20230619	172800	72335020	13900	13900	13900	13900	0
110	20230619	172700	72335020	13900	13900	13900	13900	0
111	20230619	172600	72335020	13900	13900	13900	13900	0
112	20230619	172500	72335020	13900	13900	13900	13900	0
113	20230619	172400	72335020	13900	13900	13900	13900	0
114	20230619	172300	72335020	13900	13900	13900	13900	0
115	20230619	172200	72335020	13900	13900	13900	13900	0
116	20230619	172100	72335020	13900	13900	13900	13900	0
117	20230619	172000	72335020	13900	13900	13900	13900	0
118	20230619	171900	72335020	13900	13900	13900	13900	0
119	20230619	171800	72335020	13900	13900	13900	13900	0
120	20230619	171700	72335020	13900	13900	13900	13900	0
121	20230619	171600	72335020	13900	13900	13900	13900	0
122	20230619	171500	72335020	13900	13900	13900	13900	107
123	20230619	171400	72335020	13900	13900	13900	13900	0
124	20230619	171300	72335020	13900	13900	13900	13900	0
125	20230619	171200	72335020	13900	13900	13900	13900	0
126	20230619	171100	72335020	13900	13900	13900	13900	0
127	20230619	171000	72335020	13900	13900	13900	13900	0
128	20230619	170900	72335020	13900	13900	13900	13900	0
129	20230619	170800	72335020	13900	13900	13900	13900	0
130	20230619	170700	72335020	13900	13900	13900	13900	0
131	20230619	170600	72335020	13900	13900	13900	13900	0
132	20230619	170500	72335020	13900	13900	13900	13900	0
133	20230619	170400	72335020	13900	13900	13900	13900	0
134	20230619	170300	72335020	13900	13900	13900	13900	0
135	20230619	170200	72335020	13900	13900	13900	13900	0
136	20230619	170100	72335020	13900	13900	13900	13900	0
137	20230619	170000	72335020	13900	13900	13900	13900	0
138	20230619	165900	72335020	13900	13900	13900	13900	0
139	20230619	165800	72335020	13900	13900	13900	13900	0
140	20230619	165700	72335020	13900	13900	13900	13900	0
141	20230619	165600	72335020	13900	13900	13900	13900	0
142	20230619	165500	72335020	13900	13900	13900	13900	0
143	20230619	165400	72335020	13900	13900	13900	13900	0
144	20230619	165300	72335020	13900	13900	13900	13900	0
145	20230619	165200	72335020	13900	13900	13900	13900	0
146	20230619	165100	72335020	13900	13900	13900	13900	0
147	20230619	165000	72335020	13900	13900	13900	13900	0
148	20230619	164900	72335020	13900	13900	13900	13900	0
149	20230619	164800	72335020	13900	13900	13900	13900	0
150	20230619	164700	72335020	13900	13900	13900	13900	0
151	20230619	164600	72335020	13900	13900	13900	13900	0
152	20230619	164500	72335020	13900	13900	13900	13900	107
153	20230619	164400	72335020	13900	13900	13900	13900	0
154	20230619	164300	72335020	13900	13900	13900	13900	0
155	20230619	164200	72335020	13900	13900	13900	13900	0
156	20230619	164100	72335020	13900	13900	13900	13900	0
157	20230619	164000	72335020	13900	13900	13900	13900	0
158	20230619	163900	72335020	13900	13900	13900	13900	0
159	20230619	163800	72335020	13900	13900	13900	13900	0
160	20230619	163700	72335020	13900	13900	13900	13900	0
161	20230619	163600	72335020	13900	13900	13900	13900	0
162	20230619	163500	72335020	13900	13900	13900	13900	0
163	20230619	163400	72335020	13900	13900	13900	13900	0
164	20230619	163300	72335020	13900	13900	13900	13900	0
165	20230619	163200	72335020	13900	13900	13900	13900	0
166	20230619	163100	72335020	13900	13900	13900	13900	0
167	20230619	163000	72335020	13900	13900	13900	13900	0
168	20230619	162900	72335020	13900	13900	13900	13900	0
169	20230619	162800	72335020	13900	13900	13900	13900	0
170	20230619	162700	72335020	13900	13900	13900	13900	0
171	20230619	162600	72335020	13900	13900	13900	13900	0
172	20230619	162500	72335020	13900	13900	13900	13900	0
173	20230619	162400	72335020	13900	13900	13900	13900	0
174	20230619	162300	72335020	13900	13900	13900	13900	0
175	20230619	162200	72335020	13900	13900	13900	13900	0
176	20230619	162100	72335020	13900	13900	13900	13900	0
177	20230619	162000	72335020	13900	13900	13900	13900	0
178	20230619	161900	72335020	13900	13900	13900	13900	0
179	20230619	161800	72335020	13900	13900	13900	13900	0
180	20230619	161700	72335020	13900	13900	13900	13900	0
181	20230619	161600	72335020	13900	13900	13900	13900	0
182	20230619	161500	72335020	13900	13900	13900	13900	107
183	20230619	161400	72335020	13900	13900	13900	13900	0
184	20230619	161300	72335020	13900	13900	13900	13900	0
185	20230619	161200	72335020	13900	13900	13900	13900	0
186	20230619	161100	72335020	13900	13900	13900	13900	0
187	20230619	161000	72335020	13900	13900	13900	13900	0
188	20230619	160900	72335020	13900	13900	13900	13900	0
189	20230619	160800	72335020	13900	13900	13900	13900	0
190	20230619	160700	72335020	13900	13900	13900	13900	0
191	20230619	160600	72335020	13900	13900	13900	13900	0
192	20230619	160500	72335020	13900	13900	13900	13900	0
193	20230619	160400	72335020	13900	13900	13900	13900	0
194	20230619	160300	72335020	13900	13900	13900	13900	0
195	20230619	160200	72335020	13900	13900	13900	13900	0
196	20230619	160100	72335020	13900	13900	13900	13900	0
197	20230619	160000	72335020	13900	13900	13900	13900	0
198	20230619	155900	72335020	13900	13900	13900	13900	0
199	20230619	155800	72335020	13900	13900	13900	13900	0
200	20230619	155700	72335020	13900	13900	13900	13900	0
201	20230619	155600	72335020	13900	13900	13900	13900	0
202	20230619	155500	72335020	13900	13900	13900	13900	0
203	20230619	155400	72335020	13900	13900	13900	13900	0
204	20230619	155300	72335020	13900	13900	13900	13900	0
205	20230619	155200	72335020	13900	13900	13900	13900	0
206	20230619	155100	72335020	13900	13900	13900	13900	0
207	20230619	155000	72335020	13900	13900	13900	13900	0
208	20230619	154900	72335020	13900	13900	13900	13900	0
209	20230619	154800	72335020	13900	13900	13900	13900	0
210	20230619	154700	72335020	13900	13900	13900	13900	0
211	20230619	154600	72335020	13900	13900	13900	13900	0
212	20230619	154500	72335020	13900	13900	13900	13900	107
213	20230619	154400	72335020	13900	13900	13900	13900	0
214	20230619	154300	72335020	13900	13900	13900	13900	0
215	20230619	154200	72335020	13900	13900	13900	13900	0
216	20230619	154100	72335020	13900	13900	13900	13900	0
217	20230619	154000	72335020	13900	13900	13900	13900	0
218	20230619	153900	72335020	13900	13900	13900	13900	0
219	20230619	153800	72335020	13900	13900	13900	13900	0
220	20230619	153700	72335020	13900	13900	13900	13900	0
221	20230619	153600	72335020	13900	13900	13900	13900	0
222	20230619	153500	72335020	13900	13900	13900	13900	0
223	20230619	153400	72335020	13900	13900	13900	13900	0
224	20230619	153300	72335020	13900	13900	13900	13900	0
225	20230619	153200	72335020	13900	13900	13900	13900	0
226	20230619	153100	72335020	13900	13900	13900	13900	0
227	20230619	153000	72335020	13900	13900	13900	13900	107
228	20230619	152900	70847720	13800	13800	13800	13800	0
229	20230619	152800	70847720	13800	13800	13800	13800	0
230	20230619	152700	70847720	13800	13800	13800	13800	0
231	20230619	152600	70847720	13800	13800	13800	13800	0
232	20230619	152500	70847720	13800	13800	13800	13800	0
233	20230619	152400	70847720	13800	13800	13800	13800	0
234	20230619	152300	70847720	13800	13800	13800	13800	0
235	20230619	152200	70847720	13800	13800	13800	13800	0
236	20230619	152100	70847720	13800	13800	13800	13800	0
237	20230619	152000	70847720	13800	13800	13800	13800	0
238	20230619	151900	70847720	13800	13920	13920	13800	183
239	20230619	151800	68317010	13930	13930	13930	13930	2
240	20230619	151700	68289150	13930	13930	13930	13930	0
241	20230619	151600	68289150	13930	13930	13930	13930	0
242	20230619	151500	68289150	13930	13920	13930	13920	2
243	20230619	151400	68261300	13910	13910	13910	13910	0
244	20230619	151300	68261300	13910	13910	13910	13910	0
245	20230619	151200	68261300	13910	13910	13910	13910	39
246	20230619	151100	67718810	13930	13930	13930	13930	0
247	20230619	151000	67718810	13930	13930	13930	13930	1
248	20230619	150900	67704880	13950	13950	13950	13950	0
249	20230619	150800	67704880	13950	13950	13950	13950	0
250	20230619	150700	67704880	13950	13930	13950	13930	2
251	20230619	150600	67677000	13940	13950	13950	13940	41
252	20230619	150500	67105060	13950	13950	13950	13950	0
253	20230619	150400	67105060	13950	13950	13950	13950	0
254	20230619	150300	67105060	13950	13950	13950	13950	0
255	20230619	150200	67105060	13950	13950	13950	13950	0
256	20230619	150100	67105060	13950	13950	13950	13950	0
257	20230619	150000	67105060	13950	13950	13950	13950	1
258	20230619	145900	67091110	13890	13890	13890	13890	0
259	20230619	145800	67091110	13890	13890	13890	13890	0
260	20230619	145700	67091110	13890	13890	13890	13890	0
261	20230619	145600	67091110	13890	13890	13890	13890	1
262	20230619	145500	67077220	13890	13890	13890	13890	1
263	20230619	145400	67063330	13950	13950	13950	13950	0
264	20230619	145300	67063330	13950	13950	13950	13950	0
265	20230619	145200	67063330	13950	13950	13950	13950	0
266	20230619	145100	67063330	13950	13950	13950	13950	0
267	20230619	145000	67063330	13950	13950	13950	13950	0
268	20230619	144900	67063330	13950	13950	13950	13950	0
269	20230619	144800	67063330	13950	13950	13950	13950	0
270	20230619	144700	67063330	13950	13950	13950	13950	0
271	20230619	144600	67063330	13950	13950	13950	13950	0
272	20230619	144500	67063330	13950	13950	13950	13950	0
273	20230619	144400	67063330	13950	13950	13950	13950	0
274	20230619	144300	67063330	13950	13950	13950	13950	0
275	20230619	144200	67063330	13950	13950	13950	13950	0
276	20230619	144100	67063330	13950	13950	13950	13950	0
277	20230619	144000	67063330	13950	13950	13950	13950	100
278	20230619	143900	65668330	13960	13960	13960	13960	0
279	20230619	143800	65668330	13960	13960	13960	13960	0
280	20230619	143700	65668330	13960	13960	13960	13960	0
281	20230619	143600	65668330	13960	13960	13960	13960	0
282	20230619	143500	65668330	13960	13960	13960	13960	0
283	20230619	143400	65668330	13960	13960	13960	13960	0
284	20230619	143300	65668330	13960	13960	13960	13960	0
285	20230619	143200	65668330	13960	13960	13960	13960	0
286	20230619	143100	65668330	13960	13960	13960	13960	0
287	20230619	143000	65668330	13960	13960	13960	13960	0
288	20230619	142900	65668330	13960	13960	13960	13960	0
289	20230619	142800	65668330	13960	13960	13960	13960	0
290	20230619	142700	65668330	13960	13960	13960	13960	0
291	20230619	142600	65668330	13960	13960	13960	13960	0
292	20230619	142500	65668330	13960	13960	13960	13960	0
293	20230619	142400	65668330	13960	13960	13960	13960	0
294	20230619	142300	65668330	13960	13960	13960	13960	0
295	20230619	142200	65668330	13960	13960	13960	13960	0
296	20230619	142100	65668330	13960	13960	13960	13960	0
297	20230619	142000	65668330	13960	13960	13960	13960	0
298	20230619	141900	65668330	13960	13960	13960	13960	0
299	20230619	141800	65668330	13960	13960	13960	13960	0
300	20230619	141700	65668330	13960	13960	13960	13960	0
301	20230619	141600	65668330	13960	13960	13960	13960	0
302	20230619	141500	65668330	13960	13960	13960	13960	0
303	20230619	141400	65668330	13960	13960	13960	13960	0
304	20230619	141300	65668330	13960	13960	13960	13960	0
305	20230619	141200	65668330	13960	13960	13960	13960	0
306	20230619	141100	65668330	13960	13960	13960	13960	0
307	20230619	141000	65668330	13960	13960	13960	13960	0
308	20230619	140900	65668330	13960	13960	13960	13960	0
309	20230619	140800	65668330	13960	13960	13960	13960	0
310	20230619	140700	65668330	13960	13960	13960	13960	0
311	20230619	140600	65668330	13960	13960	13960	13960	0
312	20230619	140500	65668330	13960	13960	13960	13960	0
313	20230619	140400	65668330	13960	13960	13960	13960	0
314	20230619	140300	65668330	13960	13960	13960	13960	0
315	20230619	140200	65668330	13960	13960	13960	13960	0
316	20230619	140100	65668330	13960	13960	13960	13960	0
317	20230619	140000	65668330	13960	13960	13960	13960	0
318	20230619	135900	65668330	13960	13960	13960	13960	0
319	20230619	135800	65668330	13960	13960	13960	13960	0
320	20230619	135700	65668330	13960	13960	13960	13960	5
321	20230619	135600	65598530	13960	13960	13960	13960	95
322	20230619	135500	64272330	13960	13960	13960	13960	3
323	20230619	135400	64230450	13950	13950	13950	13950	0
324	20230619	135300	64230450	13950	13950	13950	13950	0
325	20230619	135200	64230450	13950	13950	13950	13950	4
326	20230619	135100	64174650	13950	13950	13950	13950	6
327	20230619	135000	64090950	13950	13950	13950	13950	0
328	20230619	134900	64090950	13950	13950	13950	13950	0
329	20230619	134800	64090950	13950	13950	13950	13950	0
330	20230619	134700	64090950	13950	13950	13950	13950	0
331	20230619	134600	64090950	13950	13950	13950	13950	0
332	20230619	134500	64090950	13950	13950	13950	13950	2
333	20230619	134400	64063050	13950	13950	13950	13950	2
334	20230619	134300	64035150	13950	13950	13950	13950	56
335	20230619	134200	63253950	13950	13950	13950	13950	0
336	20230619	134100	63253950	13950	13950	13950	13950	0
337	20230619	134000	63253950	13950	13950	13950	13950	0
338	20230619	133900	63253950	13950	13950	13950	13950	0
339	20230619	133800	63253950	13950	13950	13950	13950	0
340	20230619	133700	63253950	13950	13940	13950	13940	2
341	20230619	133600	63226060	13820	13820	13820	13820	0
342	20230619	133500	63226060	13820	13820	13820	13820	0
343	20230619	133400	63226060	13820	13820	13820	13820	0
344	20230619	133300	63226060	13820	13820	13820	13820	0
345	20230619	133200	63226060	13820	13820	13820	13820	0
346	20230619	133100	63226060	13820	13820	13820	13820	1
347	20230619	133000	63212240	13970	13970	13970	13970	0
348	20230619	132900	63212240	13970	13970	13970	13970	0
349	20230619	132800	63212240	13970	13970	13970	13970	0
350	20230619	132700	63212240	13970	13970	13970	13970	0
351	20230619	132600	63212240	13970	13960	13970	13960	150
352	20230619	132500	61117990	13960	13950	13960	13950	100
353	20230619	132400	59722830	13950	13890	13950	13890	126
354	20230619	132300	57969010	13890	13800	13890	13800	100
355	20230619	132200	56583660	13800	13800	13800	13800	0
356	20230619	132100	56583660	13800	13800	13800	13800	0
357	20230619	132000	56583660	13800	13800	13800	13800	0
358	20230619	131900	56583660	13800	13800	13800	13800	0
359	20230619	131800	56583660	13800	13800	13800	13800	0
360	20230619	131700	56583660	13800	13800	13800	13800	0
361	20230619	131600	56583660	13800	13800	13800	13800	0
362	20230619	131500	56583660	13800	13800	13800	13800	0
363	20230619	131400	56583660	13800	13800	13800	13800	1
364	20230619	131300	56569860	13780	13780	13780	13780	0
365	20230619	131200	56569860	13780	13780	13780	13780	0
366	20230619	131100	56569860	13780	13780	13780	13780	0
367	20230619	131000	56569860	13780	13780	13780	13780	0
368	20230619	130900	56569860	13780	13780	13780	13780	0
369	20230619	130800	56569860	13780	13780	13780	13780	0
370	20230619	130700	56569860	13780	13780	13780	13780	0
371	20230619	130600	56569860	13780	13780	13780	13780	0
372	20230619	130500	56569860	13780	13780	13780	13780	0
373	20230619	130400	56569860	13780	13780	13780	13780	12
374	20230619	130300	56404500	13780	13780	13780	13780	3
375	20230619	130200	56363160	13780	13780	13780	13780	0
376	20230619	130100	56363160	13780	13780	13780	13780	0
377	20230619	130000	56363160	13780	13780	13780	13780	0
378	20230619	125900	56363160	13780	13780	13780	13780	0
379	20230619	125800	56363160	13780	13780	13780	13780	0
380	20230619	125700	56363160	13780	13780	13780	13780	4
381	20230619	125600	56308040	13780	13780	13780	13780	0
382	20230619	125500	56308040	13780	13780	13780	13780	0
383	20230619	125400	56308040	13780	13780	13780	13780	0
384	20230619	125300	56308040	13780	13780	13780	13780	0
385	20230619	125200	56308040	13780	13780	13780	13780	48
386	20230619	125100	55646600	13740	13740	13740	13740	1
387	20230619	125000	55632860	13740	13740	13740	13740	0
388	20230619	124900	55632860	13740	13740	13740	13740	0
389	20230619	124800	55632860	13740	13740	13740	13740	0
390	20230619	124700	55632860	13740	13740	13740	13740	0
391	20230619	124600	55632860	13740	13740	13740	13740	0
392	20230619	124500	55632860	13740	13740	13740	13740	40
393	20230619	124400	55083260	13740	13740	13740	13740	0
394	20230619	124300	55083260	13740	13740	13740	13740	0
395	20230619	124200	55083260	13740	13740	13740	13740	0
396	20230619	124100	55083260	13740	13740	13740	13740	0
397	20230619	124000	55083260	13740	13740	13740	13740	0
398	20230619	123900	55083260	13740	13740	13740	13740	0
399	20230619	123800	55083260	13740	13740	13740	13740	0
400	20230619	123700	55083260	13740	13740	13740	13740	0
401	20230619	123600	55083260	13740	13740	13740	13740	6
402	20230619	123500	55000820	13730	13730	13730	13730	0
403	20230619	123400	55000820	13730	13740	13740	13730	500
404	20230619	123300	48135210	13770	13770	13770	13770	0
405	20230619	123200	48135210	13770	13770	13770	13770	0
406	20230619	123100	48135210	13770	13770	13770	13770	0
407	20230619	123000	48135210	13770	13770	13770	13770	0
408	20230619	122900	48135210	13770	13770	13770	13770	0
409	20230619	122800	48135210	13770	13770	13770	13770	0
410	20230619	122700	48135210	13770	13770	13770	13770	0
411	20230619	122600	48135210	13770	13770	13770	13770	0
412	20230619	122500	48135210	13770	13770	13770	13770	0
413	20230619	122400	48135210	13770	13770	13770	13770	0
414	20230619	122300	48135210	13770	13770	13770	13770	0
415	20230619	122200	48135210	13770	13770	13770	13770	0
416	20230619	122100	48135210	13770	13770	13770	13770	0
417	20230619	122000	48135210	13770	13770	13770	13770	0
418	20230619	121900	48135210	13770	13770	13770	13770	145
419	20230619	121800	46138560	13770	13770	13770	13770	0
420	20230619	121700	46138560	13770	13770	13770	13770	0
421	20230619	121600	46138560	13770	13770	13770	13770	0
422	20230619	121500	46138560	13770	13770	13770	13770	0
423	20230619	121400	46138560	13770	13770	13770	13770	0
424	20230619	121300	46138560	13770	13770	13770	13770	0
425	20230619	121200	46138560	13770	13770	13770	13770	0
426	20230619	121100	46138560	13770	13770	13770	13770	0
427	20230619	121000	46138560	13770	13770	13770	13770	0
428	20230619	120900	46138560	13770	13770	13770	13770	0
429	20230619	120800	46138560	13770	13770	13770	13770	0
430	20230619	120700	46138560	13770	13770	13770	13770	0
431	20230619	120600	46138560	13770	13770	13770	13770	0
432	20230619	120500	46138560	13770	13770	13770	13770	1
433	20230619	120400	46124790	13740	13740	13740	13740	0
434	20230619	120300	46124790	13740	13740	13740	13740	0
435	20230619	120200	46124790	13740	13740	13740	13740	52
436	20230619	120100	45410310	13740	13740	13740	13740	50
437	20230619	120000	44723310	13740	13740	13740	13740	0
438	20230619	115900	44723310	13740	13740	13740	13740	0
439	20230619	115800	44723310	13740	13740	13740	13740	0
440	20230619	115700	44723310	13740	13740	13740	13740	0
441	20230619	115600	44723310	13740	13740	13740	13740	0
442	20230619	115500	44723310	13740	13760	13760	13740	135
443	20230619	115400	42868310	13770	13770	13770	13770	0
444	20230619	115300	42868310	13770	13770	13770	13770	0
445	20230619	115200	42868310	13770	13770	13770	13770	0
446	20230619	115100	42868310	13770	13770	13770	13770	0
447	20230619	115000	42868310	13770	13770	13770	13770	0
448	20230619	114900	42868310	13770	13770	13770	13770	0
449	20230619	114800	42868310	13770	13770	13770	13770	0
450	20230619	114700	42868310	13770	13770	13770	13770	0
451	20230619	114600	42868310	13770	13770	13770	13770	0
452	20230619	114500	42868310	13770	13770	13770	13770	5
453	20230619	114400	42799460	13770	13770	13770	13770	0
454	20230619	114300	42799460	13770	13770	13770	13770	0
455	20230619	114200	42799460	13770	13770	13770	13770	0
456	20230619	114100	42799460	13770	13770	13770	13770	0
457	20230619	114000	42799460	13770	13770	13770	13770	0
458	20230619	113900	42799460	13770	13770	13770	13770	0
459	20230619	113800	42799460	13770	13770	13770	13770	0
460	20230619	113700	42799460	13770	13770	13770	13770	0
461	20230619	113600	42799460	13770	13770	13770	13770	0
462	20230619	113500	42799460	13770	13770	13770	13770	1
463	20230619	113400	42785690	13740	13740	13740	13740	1
464	20230619	113300	42771950	13740	13740	13740	13740	0
465	20230619	113200	42771950	13740	13740	13740	13740	0
466	20230619	113100	42771950	13740	13740	13740	13740	0
467	20230619	113000	42771950	13740	13740	13740	13740	1
468	20230619	112900	42758210	13730	13730	13730	13730	0
469	20230619	112800	42758210	13730	13730	13730	13730	0
470	20230619	112700	42758210	13730	13730	13730	13730	0
471	20230619	112600	42758210	13730	13730	13730	13730	0
472	20230619	112500	42758210	13730	13730	13730	13730	0
473	20230619	112400	42758210	13730	13730	13730	13730	0
474	20230619	112300	42758210	13730	13730	13730	13730	2
475	20230619	112200	42730750	13730	13730	13730	13730	0
476	20230619	112100	42730750	13730	13730	13730	13730	0
477	20230619	112000	42730750	13730	13730	13730	13730	0
478	20230619	111900	42730750	13730	13730	13730	13730	0
479	20230619	111800	42730750	13730	13730	13730	13730	140
480	20230619	111700	40808550	13740	13740	13740	13740	0
481	20230619	111600	40808550	13740	13740	13740	13740	0
482	20230619	111500	40808550	13740	13740	13740	13740	0
483	20230619	111400	40808550	13740	13750	13750	13740	182
484	20230619	111300	38307860	13750	13750	13750	13750	190
485	20230619	111200	35695360	13750	13750	13750	13750	0
486	20230619	111100	35695360	13750	13750	13750	13750	9
487	20230619	111000	35571610	13770	13770	13770	13770	0
488	20230619	110900	35571610	13770	13770	13770	13770	0
489	20230619	110800	35571610	13770	13770	13770	13770	0
490	20230619	110700	35571610	13770	13780	13780	13770	49
491	20230619	110600	34896870	13780	13780	13780	13780	0
492	20230619	110500	34896870	13780	13780	13780	13780	2
493	20230619	110400	34869310	13770	13780	13780	13770	206
494	20230619	110300	32032680	13780	13780	13780	13780	0
495	20230619	110200	32032680	13780	13780	13780	13780	0
496	20230619	110100	32032680	13780	13780	13780	13780	148
497	20230619	110000	29993240	13780	13780	13780	13780	0
498	20230619	105900	29993240	13780	13780	13780	13780	0
499	20230619	105800	29993240	13780	13780	13780	13780	0
500	20230619	105700	29993240	13780	13780	13780	13780	0
501	20230619	105600	29993240	13780	13780	13780	13780	38
502	20230619	105500	29469600	13780	13780	13780	13780	1
503	20230619	105400	29455820	13820	13820	13820	13820	0
504	20230619	105300	29455820	13820	13790	13820	13790	3
505	20230619	105200	29414390	13780	13780	13780	13780	0
506	20230619	105100	29414390	13780	13780	13780	13780	0
507	20230619	105000	29414390	13780	13780	13780	13780	0
508	20230619	104900	29414390	13780	13780	13780	13780	0
509	20230619	104800	29414390	13780	13780	13780	13780	0
510	20230619	104700	29414390	13780	13780	13780	13780	0
511	20230619	104600	29414390	13780	13780	13780	13780	0
512	20230619	104500	29414390	13780	13780	13780	13780	0
513	20230619	104400	29414390	13780	13780	13780	13780	0
514	20230619	104300	29414390	13780	13780	13780	13780	0
515	20230619	104200	29414390	13780	13780	13780	13780	0
516	20230619	104100	29414390	13780	13780	13780	13780	0
517	20230619	104000	29414390	13780	13780	13780	13780	0
518	20230619	103900	29414390	13780	13780	13780	13780	0
519	20230619	103800	29414390	13780	13780	13780	13780	0
520	20230619	103700	29414390	13780	13780	13780	13780	0
521	20230619	103600	29414390	13780	13780	13780	13780	0
522	20230619	103500	29414390	13780	13780	13780	13780	1
523	20230619	103400	29400610	13770	13770	13770	13770	48
524	20230619	103300	28739650	13770	13770	13770	13770	2
525	20230619	103200	28712110	13760	13760	13760	13760	10
526	20230619	103100	28574510	13750	13750	13750	13750	0
527	20230619	103000	28574510	13750	13750	13750	13750	0
528	20230619	102900	28574510	13750	13750	13750	13750	0
529	20230619	102800	28574510	13750	13750	13750	13750	0
530	20230619	102700	28574510	13750	13750	13750	13750	0
531	20230619	102600	28574510	13750	13750	13750	13750	0
532	20230619	102500	28574510	13750	13750	13750	13750	0
533	20230619	102400	28574510	13750	13750	13750	13750	0
534	20230619	102300	28574510	13750	13750	13750	13750	0
535	20230619	102200	28574510	13750	13750	13750	13750	1
536	20230619	102100	28560760	13770	13750	13770	13750	5
537	20230619	102000	28491970	13750	13750	13750	13750	11
538	20230619	101900	28340720	13760	13760	13760	13760	6
539	20230619	101800	28258160	13760	13760	13760	13760	0
540	20230619	101700	28258160	13760	13760	13760	13760	0
541	20230619	101600	28258160	13760	13760	13760	13760	0
542	20230619	101500	28258160	13760	13760	13760	13760	0
543	20230619	101400	28258160	13760	13760	13760	13760	2
544	20230619	101300	28230640	13740	13740	13740	13740	0
545	20230619	101200	28230640	13740	13740	13740	13740	0
546	20230619	101100	28230640	13740	13730	13740	13730	444
547	20230619	101000	22134400	13730	13730	13730	13730	0
548	20230619	100900	22134400	13730	13730	13730	13730	0
549	20230619	100800	22134400	13730	13740	13740	13730	47
550	20230619	100700	21488640	13750	13760	13760	13750	20
551	20230619	100600	21213630	13770	13770	13770	13770	0
552	20230619	100500	21213630	13770	13770	13770	13770	29
553	20230619	100400	20814300	13770	13770	13770	13770	2
554	20230619	100300	20786760	13760	13760	13760	13760	0
555	20230619	100200	20786760	13760	13770	13770	13760	159
556	20230619	100100	18598870	13770	13770	13770	13770	0
557	20230619	100000	18598870	13770	13770	13770	13770	0
558	20230619	095900	18598870	13770	13770	13770	13770	0
559	20230619	095800	18598870	13770	13770	13770	13770	0
560	20230619	095700	18598870	13770	13780	13780	13770	486
561	20230619	095600	11906620	13770	13770	13770	13770	0
562	20230619	095500	11906620	13770	13770	13770	13770	0
563	20230619	095400	11906620	13770	13770	13770	13770	0
564	20230619	095300	11906620	13770	13770	13770	13770	0
565	20230619	095200	11906620	13770	13770	13770	13770	0
566	20230619	095100	11906620	13770	13770	13770	13770	0
567	20230619	095000	11906620	13770	13770	13770	13770	0
568	20230619	094900	11906620	13770	13770	13770	13770	0
569	20230619	094800	11906620	13770	13810	13810	13770	83
570	20230619	094700	10763550	13810	13810	13810	13810	0
571	20230619	094600	10763550	13810	13810	13810	13810	0
572	20230619	094500	10763550	13810	13810	13810	13810	0
573	20230619	094400	10763550	13810	13810	13810	13810	0
574	20230619	094300	10763550	13810	13810	13810	13810	0
575	20230619	094200	10763550	13810	13810	13810	13810	0
576	20230619	094100	10763550	13810	13810	13810	13810	0
577	20230619	094000	10763550	13810	13810	13810	13810	0
578	20230619	093900	10763550	13810	13810	13810	13810	0
579	20230619	093800	10763550	13810	13810	13810	13810	0
580	20230619	093700	10763550	13810	13810	13810	13810	0
581	20230619	093600	10763550	13810	13810	13810	13810	0
582	20230619	093500	10763550	13810	13810	13810	13810	1
583	20230619	093400	10749740	13810	13810	13810	13810	0
584	20230619	093300	10749740	13810	13810	13810	13810	0
585	20230619	093200	10749740	13810	13810	13810	13810	0
586	20230619	093100	10749740	13810	13810	13810	13810	0
587	20230619	093000	10749740	13810	13810	13810	13810	0
588	20230619	092900	10749740	13810	13810	13810	13810	0
589	20230619	092800	10749740	13810	13810	13810	13810	0
590	20230619	092700	10749740	13810	13810	13810	13810	0
591	20230619	092600	10749740	13810	13810	13810	13810	0
592	20230619	092500	10749740	13810	13810	13810	13810	0
593	20230619	092400	10749740	13810	13810	13810	13810	0
594	20230619	092300	10749740	13810	13810	13810	13810	0
595	20230619	092200	10749740	13810	13810	13810	13810	0
596	20230619	092100	10749740	13810	13810	13810	13810	5
597	20230619	092000	10680690	13810	13810	13810	13810	0
598	20230619	091900	10680690	13810	13810	13810	13810	0
599	20230619	091800	10680690	13810	13810	13810	13810	0
600	20230619	091700	10680690	13810	13810	13810	13810	18
601	20230619	091600	10432110	13760	13760	13760	13760	0
602	20230619	091500	10432110	13760	13760	13760	13760	0
603	20230619	091400	10432110	13760	13760	13760	13760	0
604	20230619	091300	10432110	13760	13760	13760	13760	114
605	20230619	091200	8863470	13760	13760	13760	13760	34
606	20230619	091100	8395630	13760	13800	13800	13760	129
607	20230619	091000	6620060	13820	13820	13820	13820	0
608	20230619	090900	6620060	13820	13820	13820	13820	9
609	20230619	090800	6495680	13820	13820	13820	13820	0
610	20230619	090700	6495680	13820	13820	13820	13820	0
611	20230619	090600	6495680	13820	13820	13820	13820	1
612	20230619	090500	6481860	13820	13830	13830	13820	12
613	20230619	090400	6315980	13840	13850	13850	13840	33
614	20230619	090300	5859180	13850	13850	13850	13850	0
615	20230619	090200	5859180	13850	13860	13860	13850	72
616	20230619	090100	4861560	13970	13970	13970	13970	0
617	20230619	090000	4861560	13970	13970	13970	13970	348