KissMeData/049960/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184100	199628680	13600	13600	13600	13600	265
3	20230613	184000	199628680	13600	13600	13600	13600	0
4	20230613	183900	199628680	13600	13600	13600	13600	0
5	20230613	183800	199628680	13600	13600	13600	13600	0
6	20230613	183700	199628680	13600	13600	13600	13600	0
7	20230613	183600	199628680	13600	13600	13600	13600	0
8	20230613	183500	199628680	13600	13600	13600	13600	0
9	20230613	183400	199628680	13600	13600	13600	13600	0
10	20230613	183300	199628680	13600	13600	13600	13600	0
11	20230613	183200	199628680	13600	13600	13600	13600	0
12	20230613	183100	199628680	13600	13600	13600	13600	0
13	20230613	183000	199628680	13600	13600	13600	13600	0
14	20230613	182900	199628680	13600	13600	13600	13600	0
15	20230613	182800	199628680	13600	13600	13600	13600	0
16	20230613	182700	199628680	13600	13600	13600	13600	0
17	20230613	182600	199628680	13600	13600	13600	13600	0
18	20230613	182500	199628680	13600	13600	13600	13600	0
19	20230613	182400	199628680	13600	13600	13600	13600	0
20	20230613	182300	199628680	13600	13600	13600	13600	0
21	20230613	182200	199628680	13600	13600	13600	13600	0
22	20230613	182100	199628680	13600	13600	13600	13600	0
23	20230613	182000	199628680	13600	13600	13600	13600	0
24	20230613	181900	199628680	13600	13600	13600	13600	0
25	20230613	181800	199628680	13600	13600	13600	13600	0
26	20230613	181700	199628680	13600	13600	13600	13600	0
27	20230613	181600	199628680	13600	13600	13600	13600	0
28	20230613	181500	199628680	13600	13600	13600	13600	0
29	20230613	181400	199628680	13600	13600	13600	13600	0
30	20230613	181300	199628680	13600	13600	13600	13600	0
31	20230613	181200	199628680	13600	13600	13600	13600	0
32	20230613	181100	199628680	13600	13600	13600	13600	265
33	20230613	181000	199628680	13600	13600	13600	13600	0
34	20230613	180900	199628680	13600	13600	13600	13600	0
35	20230613	180800	199628680	13600	13600	13600	13600	0
36	20230613	180700	199628680	13600	13600	13600	13600	0
37	20230613	180600	199628680	13600	13600	13600	13600	0
38	20230613	180500	199628680	13600	13600	13600	13600	0
39	20230613	180400	199628680	13600	13600	13600	13600	0
40	20230613	180300	199628680	13600	13600	13600	13600	0
41	20230613	180200	199628680	13600	13600	13600	13600	0
42	20230613	180100	199628680	13600	13600	13600	13600	0
43	20230613	180000	199628680	13600	13600	13600	13600	0
44	20230613	175900	199628680	13600	13600	13600	13600	0
45	20230613	175800	199628680	13600	13600	13600	13600	0
46	20230613	175700	199628680	13600	13600	13600	13600	0
47	20230613	175600	199628680	13600	13600	13600	13600	0
48	20230613	175500	199628680	13600	13600	13600	13600	0
49	20230613	175400	199628680	13600	13600	13600	13600	0
50	20230613	175300	199628680	13600	13600	13600	13600	0
51	20230613	175200	199628680	13600	13600	13600	13600	0
52	20230613	175100	199628680	13600	13600	13600	13600	0
53	20230613	175000	199628680	13600	13600	13600	13600	0
54	20230613	174900	199628680	13600	13600	13600	13600	0
55	20230613	174800	199628680	13600	13600	13600	13600	0
56	20230613	174700	199628680	13600	13600	13600	13600	0
57	20230613	174600	199628680	13600	13600	13600	13600	0
58	20230613	174500	199628680	13600	13600	13600	13600	0
59	20230613	174400	199628680	13600	13600	13600	13600	0
60	20230613	174300	199628680	13600	13600	13600	13600	0
61	20230613	174200	199628680	13600	13600	13600	13600	0
62	20230613	174100	199628680	13600	13600	13600	13600	265
63	20230613	174000	199628680	13600	13600	13600	13600	0
64	20230613	173900	199628680	13600	13600	13600	13600	0
65	20230613	173800	199628680	13600	13600	13600	13600	0
66	20230613	173700	199628680	13600	13600	13600	13600	0
67	20230613	173600	199628680	13600	13600	13600	13600	0
68	20230613	173500	199628680	13600	13600	13600	13600	0
69	20230613	173400	199628680	13600	13600	13600	13600	0
70	20230613	173300	199628680	13600	13600	13600	13600	0
71	20230613	173200	199628680	13600	13600	13600	13600	0
72	20230613	173100	199628680	13600	13600	13600	13600	0
73	20230613	173000	199628680	13600	13600	13600	13600	0
74	20230613	172900	199628680	13600	13600	13600	13600	0
75	20230613	172800	199628680	13600	13600	13600	13600	0
76	20230613	172700	199628680	13600	13600	13600	13600	0
77	20230613	172600	199628680	13600	13600	13600	13600	0
78	20230613	172500	199628680	13600	13600	13600	13600	0
79	20230613	172400	199628680	13600	13600	13600	13600	0
80	20230613	172300	199628680	13600	13600	13600	13600	0
81	20230613	172200	199628680	13600	13600	13600	13600	0
82	20230613	172100	199628680	13600	13600	13600	13600	0
83	20230613	172000	199628680	13600	13600	13600	13600	0
84	20230613	171900	199628680	13600	13600	13600	13600	0
85	20230613	171800	199628680	13600	13600	13600	13600	0
86	20230613	171700	199628680	13600	13600	13600	13600	0
87	20230613	171600	199628680	13600	13600	13600	13600	0
88	20230613	171500	199628680	13600	13600	13600	13600	0
89	20230613	171400	199628680	13600	13600	13600	13600	0
90	20230613	171300	199628680	13600	13600	13600	13600	0
91	20230613	171200	199628680	13600	13600	13600	13600	0
92	20230613	171100	199628680	13600	13600	13600	13600	265
93	20230613	171000	199628680	13600	13600	13600	13600	0
94	20230613	170900	199628680	13600	13600	13600	13600	0
95	20230613	170800	199628680	13600	13600	13600	13600	0
96	20230613	170700	199628680	13600	13600	13600	13600	0
97	20230613	170600	199628680	13600	13600	13600	13600	0
98	20230613	170500	199628680	13600	13600	13600	13600	0
99	20230613	170400	199628680	13600	13600	13600	13600	0
100	20230613	170300	199628680	13600	13600	13600	13600	0
101	20230613	170200	199628680	13600	13600	13600	13600	0
102	20230613	170100	199628680	13600	13600	13600	13600	0
103	20230613	170000	199628680	13600	13600	13600	13600	0
104	20230613	165900	199628680	13600	13600	13600	13600	0
105	20230613	165800	199628680	13600	13600	13600	13600	0
106	20230613	165700	199628680	13600	13600	13600	13600	0
107	20230613	165600	199628680	13600	13600	13600	13600	0
108	20230613	165500	199628680	13600	13600	13600	13600	0
109	20230613	165400	199628680	13600	13600	13600	13600	0
110	20230613	165300	199628680	13600	13600	13600	13600	0
111	20230613	165200	199628680	13600	13600	13600	13600	0
112	20230613	165100	199628680	13600	13600	13600	13600	0
113	20230613	165000	199628680	13600	13600	13600	13600	0
114	20230613	164900	199628680	13600	13600	13600	13600	0
115	20230613	164800	199628680	13600	13600	13600	13600	0
116	20230613	164700	199628680	13600	13600	13600	13600	0
117	20230613	164600	199628680	13600	13600	13600	13600	0
118	20230613	164500	199628680	13600	13600	13600	13600	0
119	20230613	164400	199628680	13600	13600	13600	13600	0
120	20230613	164300	199628680	13600	13600	13600	13600	0
121	20230613	164200	199628680	13600	13600	13600	13600	0
122	20230613	164100	199628680	13600	13600	13600	13600	265
123	20230613	164000	199628680	13600	13600	13600	13600	0
124	20230613	163900	199628680	13600	13600	13600	13600	0
125	20230613	163800	199628680	13600	13600	13600	13600	0
126	20230613	163700	199628680	13600	13600	13600	13600	0
127	20230613	163600	199628680	13600	13600	13600	13600	0
128	20230613	163500	199628680	13600	13600	13600	13600	0
129	20230613	163400	199628680	13600	13600	13600	13600	0
130	20230613	163300	199628680	13600	13600	13600	13600	0
131	20230613	163200	199628680	13600	13600	13600	13600	0
132	20230613	163100	199628680	13600	13600	13600	13600	0
133	20230613	163000	199628680	13600	13600	13600	13600	0
134	20230613	162900	199628680	13600	13600	13600	13600	0
135	20230613	162800	199628680	13600	13600	13600	13600	0
136	20230613	162700	199628680	13600	13600	13600	13600	0
137	20230613	162600	199628680	13600	13600	13600	13600	0
138	20230613	162500	199628680	13600	13600	13600	13600	0
139	20230613	162400	199628680	13600	13600	13600	13600	0
140	20230613	162300	199628680	13600	13600	13600	13600	0
141	20230613	162200	199628680	13600	13600	13600	13600	0
142	20230613	162100	199628680	13600	13600	13600	13600	0
143	20230613	162000	199628680	13600	13600	13600	13600	0
144	20230613	161900	199628680	13600	13600	13600	13600	0
145	20230613	161800	199628680	13600	13600	13600	13600	0
146	20230613	161700	199628680	13600	13600	13600	13600	0
147	20230613	161600	199628680	13600	13600	13600	13600	0
148	20230613	161500	199628680	13600	13600	13600	13600	0
149	20230613	161400	199628680	13600	13600	13600	13600	0
150	20230613	161300	199628680	13600	13600	13600	13600	0
151	20230613	161200	199628680	13600	13600	13600	13600	0
152	20230613	161100	199628680	13600	13600	13600	13600	265
153	20230613	161000	199628680	13600	13600	13600	13600	0
154	20230613	160900	199628680	13600	13600	13600	13600	0
155	20230613	160800	199628680	13600	13600	13600	13600	0
156	20230613	160700	199628680	13600	13600	13600	13600	0
157	20230613	160600	199628680	13600	13600	13600	13600	0
158	20230613	160500	199628680	13600	13600	13600	13600	0
159	20230613	160400	199628680	13600	13600	13600	13600	0
160	20230613	160300	199628680	13600	13600	13600	13600	0
161	20230613	160200	199628680	13600	13600	13600	13600	0
162	20230613	160100	199628680	13600	13600	13600	13600	0
163	20230613	160000	199628680	13600	13600	13600	13600	0
164	20230613	155900	199628680	13600	13600	13600	13600	0
165	20230613	155800	199628680	13600	13600	13600	13600	0
166	20230613	155700	199628680	13600	13600	13600	13600	0
167	20230613	155600	199628680	13600	13600	13600	13600	0
168	20230613	155500	199628680	13600	13600	13600	13600	0
169	20230613	155400	199628680	13600	13600	13600	13600	0
170	20230613	155300	199628680	13600	13600	13600	13600	0
171	20230613	155200	199628680	13600	13600	13600	13600	0
172	20230613	155100	199628680	13600	13600	13600	13600	0
173	20230613	155000	199628680	13600	13600	13600	13600	0
174	20230613	154900	199628680	13600	13600	13600	13600	0
175	20230613	154800	199628680	13600	13600	13600	13600	0
176	20230613	154700	199628680	13600	13600	13600	13600	0
177	20230613	154600	199628680	13600	13600	13600	13600	0
178	20230613	154500	199628680	13600	13600	13600	13600	0
179	20230613	154400	199628680	13600	13600	13600	13600	0
180	20230613	154300	199628680	13600	13600	13600	13600	0
181	20230613	154200	199628680	13600	13600	13600	13600	0
182	20230613	154100	199628680	13600	13600	13600	13600	265
183	20230613	154000	199628680	13600	13600	13600	13600	0
184	20230613	153900	199628680	13600	13600	13600	13600	0
185	20230613	153800	199628680	13600	13600	13600	13600	0
186	20230613	153700	199628680	13600	13600	13600	13600	0
187	20230613	153600	199628680	13600	13600	13600	13600	0
188	20230613	153500	199628680	13600	13600	13600	13600	0
189	20230613	153400	199628680	13600	13600	13600	13600	0
190	20230613	153300	199628680	13600	13600	13600	13600	0
191	20230613	153200	199628680	13600	13600	13600	13600	0
192	20230613	153100	199628680	13600	13600	13600	13600	0
193	20230613	153000	199628680	13600	13600	13600	13600	265
194	20230613	152900	196024680	13510	13510	13510	13510	0
195	20230613	152800	196024680	13510	13510	13510	13510	0
196	20230613	152700	196024680	13510	13510	13510	13510	0
197	20230613	152600	196024680	13510	13510	13510	13510	0
198	20230613	152500	196024680	13510	13510	13510	13510	0
199	20230613	152400	196024680	13510	13510	13510	13510	0
200	20230613	152300	196024680	13510	13510	13510	13510	0
201	20230613	152200	196024680	13510	13510	13510	13510	0
202	20230613	152100	196024680	13510	13510	13510	13510	0
203	20230613	152000	196024680	13510	13510	13510	13510	0
204	20230613	151900	196024680	13510	13570	13570	13510	41
205	20230613	151800	195469130	13570	13570	13570	13560	28
206	20230613	151700	195089190	13570	13570	13570	13570	3
207	20230613	151600	195048480	13570	13580	13580	13560	8
208	20230613	151500	194939920	13580	13580	13580	13580	1
209	20230613	151400	194926340	13590	13590	13590	13590	0
210	20230613	151300	194926340	13590	13580	13590	13580	3
211	20230613	151200	194885590	13580	13570	13580	13560	18
212	20230613	151100	194641260	13550	13550	13550	13550	0
213	20230613	151000	194641260	13550	13550	13570	13550	21
214	20230613	150900	194356670	13550	13550	13550	13550	1
215	20230613	150800	194343120	13550	13550	13550	13550	5
216	20230613	150700	194275370	13550	13550	13550	13550	0
217	20230613	150600	194275370	13550	13550	13550	13550	5
218	20230613	150500	194207620	13550	13550	13550	13550	0
219	20230613	150400	194207620	13550	13550	13550	13550	9
220	20230613	150300	194085670	13550	13550	13550	13550	1
221	20230613	150200	194072120	13580	13580	13580	13580	10
222	20230613	150100	193936320	13580	13580	13580	13580	5
223	20230613	150000	193868420	13590	13590	13590	13590	0
224	20230613	145900	193868420	13590	13590	13590	13590	0
225	20230613	145800	193868420	13590	13590	13590	13590	2
226	20230613	145700	193841240	13590	13590	13590	13590	1
227	20230613	145600	193827650	13600	13540	13600	13540	10
228	20230613	145500	193691860	13530	13510	13530	13510	3
229	20230613	145400	193651310	13510	13510	13510	13510	14
230	20230613	145300	193462170	13510	13510	13510	13510	3
231	20230613	145200	193421640	13510	13510	13510	13510	10
232	20230613	145100	193286540	13510	13510	13510	13510	0
233	20230613	145000	193286540	13510	13510	13510	13510	13
234	20230613	144900	193110910	13510	13510	13510	13510	0
235	20230613	144800	193110910	13510	13510	13510	13510	4
236	20230613	144700	193056870	13510	13510	13510	13510	0
237	20230613	144600	193056870	13510	13510	13510	13510	5
238	20230613	144500	192989320	13510	13510	13510	13510	0
239	20230613	144400	192989320	13510	13510	13510	13510	2
240	20230613	144300	192962300	13570	13570	13570	13570	1
241	20230613	144200	192948730	13500	13500	13500	13500	0
242	20230613	144100	192948730	13500	13500	13500	13500	0
243	20230613	144000	192948730	13500	13500	13500	13500	0
244	20230613	143900	192948730	13500	13500	13500	13500	0
245	20230613	143800	192948730	13500	13600	13600	13500	21
246	20230613	143700	192663940	13600	13560	13600	13560	5
247	20230613	143600	192596010	13560	13560	13560	13550	68
248	20230613	143500	191673980	13560	13560	13560	13550	36
249	20230613	143400	191185830	13560	13540	13560	13540	84
250	20230613	143300	190047670	13540	13540	13540	13540	0
251	20230613	143200	190047670	13540	13540	13540	13540	10
252	20230613	143100	189912270	13530	13530	13530	13530	5
253	20230613	143000	189844620	13480	13540	13540	13480	25
254	20230613	142900	189507110	13540	13550	13550	13540	4
255	20230613	142800	189452930	13560	13490	13560	13490	36
256	20230613	142700	188966010	13490	13490	13490	13490	1
257	20230613	142600	188952520	13480	13480	13480	13480	15
258	20230613	142500	188750320	13480	13480	13480	13480	10
259	20230613	142400	188615520	13480	13480	13480	13480	5
260	20230613	142300	188548120	13470	13470	13470	13470	14
261	20230613	142200	188359540	13520	13530	13530	13520	11
262	20230613	142100	188210760	13500	13490	13500	13490	20
263	20230613	142000	187940870	13500	13460	13500	13460	11
264	20230613	141900	187792670	13460	13470	13470	13460	639
265	20230613	141800	179185350	13470	13470	13480	13470	21
266	20230613	141700	178902420	13480	13480	13480	13480	3
267	20230613	141600	178861980	13490	13490	13490	13490	4
268	20230613	141500	178808020	13550	13550	13550	13550	0
269	20230613	141400	178808020	13550	13550	13550	13550	1
270	20230613	141300	178794470	13550	13560	13570	13550	12
271	20230613	141200	178631700	13550	13520	13550	13510	178
272	20230613	141100	176224600	13510	13500	13510	13500	18
273	20230613	141000	175981500	13500	13470	13520	13470	358
274	20230613	140900	171151780	13470	13470	13470	13470	18
275	20230613	140800	170909320	13480	13470	13480	13470	11
276	20230613	140700	170761140	13470	13470	13470	13470	25
277	20230613	140600	170424390	13470	13470	13470	13470	17
278	20230613	140500	170195400	13480	13490	13490	13480	5
279	20230613	140400	170127990	13480	13480	13480	13480	15
280	20230613	140300	169925790	13480	13480	13480	13480	12
281	20230613	140200	169764030	13480	13480	13480	13480	16
282	20230613	140100	169548350	13480	13480	13480	13480	10
283	20230613	140000	169413550	13490	13490	13490	13490	35
284	20230613	135900	168941400	13490	13490	13490	13490	10
285	20230613	135800	168806500	13490	13490	13490	13490	5
286	20230613	135700	168739050	13490	13490	13490	13490	11
287	20230613	135600	168590660	13490	13490	13490	13490	15
288	20230613	135500	168388310	13490	13490	13490	13490	0
289	20230613	135400	168388310	13490	13490	13490	13490	16
290	20230613	135300	168172470	13490	13490	13490	13490	0
291	20230613	135200	168172470	13490	13500	13500	13490	35
292	20230613	135100	167700070	13500	13500	13500	13500	18
293	20230613	135000	167457070	13500	13500	13500	13500	5
294	20230613	134900	167389570	13500	13500	13500	13500	11
295	20230613	134800	167241070	13500	13500	13500	13500	15
296	20230613	134700	167038570	13500	13500	13500	13500	0
297	20230613	134600	167038570	13500	13500	13500	13500	15
298	20230613	134500	166836070	13500	13500	13500	13500	0
299	20230613	134400	166836070	13500	13500	13500	13500	16
300	20230613	134300	166620070	13500	13500	13500	13500	0
301	20230613	134200	166620070	13500	13500	13500	13500	10
302	20230613	134100	166485070	13500	13500	13500	13500	11
303	20230613	134000	166336570	13500	13500	13500	13500	15
304	20230613	133900	166134070	13500	13500	13500	13500	0
305	20230613	133800	166134070	13500	13500	13500	13500	15
306	20230613	133700	165931570	13500	13500	13500	13500	3
307	20230613	133600	165891070	13500	13500	13500	13500	14
308	20230613	133500	165702070	13510	13500	13510	13500	23
309	20230613	133400	165391470	13500	13500	13500	13500	8
310	20230613	133300	165283470	13500	13510	13510	13500	33
311	20230613	133200	164837660	13500	13500	13500	13500	19
312	20230613	133100	164581160	13500	13500	13500	13500	13
313	20230613	133000	164405660	13500	13540	13540	13500	463
314	20230613	132900	158144340	13540	13540	13540	13540	4
315	20230613	132800	158090180	13540	13540	13540	13540	19
316	20230613	132700	157832920	13540	13540	13540	13540	25
317	20230613	132600	157494420	13540	13540	13540	13540	13
318	20230613	132500	157318400	13540	13550	13570	13540	24
319	20230613	132400	156992960	13540	13540	13540	13540	9
320	20230613	132300	156871100	13540	13540	13540	13540	14
321	20230613	132200	156681540	13540	13550	13550	13540	9
322	20230613	132100	156559640	13600	13600	13600	13600	0
323	20230613	132000	156559640	13600	13600	13600	13600	0
324	20230613	131900	156559640	13600	13550	13600	13550	21
325	20230613	131800	156274790	13540	13550	13550	13540	40
326	20230613	131700	155733090	13540	13540	13540	13540	13
327	20230613	131600	155557070	13540	13540	13540	13540	8
328	20230613	131500	155448750	13540	13540	13540	13540	11
329	20230613	131400	155299810	13540	13550	13550	13540	10
330	20230613	131300	155164360	13550	13540	13550	13540	13
331	20230613	131200	154988240	13540	13540	13550	13540	31
332	20230613	131100	154568270	13540	13540	13540	13540	14
333	20230613	131000	154378710	13540	13530	13540	13530	18
334	20230613	130900	154135020	13530	13530	13530	13530	10
335	20230613	130800	153999720	13530	13530	13530	13530	6
336	20230613	130700	153918540	13530	13530	13530	13530	1
337	20230613	130600	153905010	13540	13530	13540	13530	27
338	20230613	130500	153539550	13530	13530	13530	13530	1
339	20230613	130400	153526020	13540	13540	13540	13540	14
340	20230613	130300	153336460	13540	13540	13540	13540	11
341	20230613	130200	153187520	13540	13530	13540	13530	12
342	20230613	130100	153025100	13530	13530	13530	13530	25
343	20230613	130000	152686850	13530	13530	13530	13530	7
344	20230613	125900	152592140	13540	13540	13540	13530	35
345	20230613	125800	152118260	13530	13530	13530	13530	28
346	20230613	125700	151739420	13540	13540	13540	13540	0
347	20230613	125600	151739420	13540	13540	13540	13540	29
348	20230613	125500	151346760	13540	13540	13540	13540	0
349	20230613	125400	151346760	13540	13540	13540	13540	23
350	20230613	125300	151035340	13540	13540	13540	13540	11
351	20230613	125200	150886400	13540	13540	13540	13540	7
352	20230613	125100	150791620	13540	13550	13550	13540	14
353	20230613	125000	150602020	13540	13540	13540	13540	15
354	20230613	124900	150398920	13540	13540	13540	13540	0
355	20230613	124800	150398920	13540	13540	13540	13540	16
356	20230613	124700	150182280	13540	13540	13540	13540	0
357	20230613	124600	150182280	13540	13540	13540	13540	10
358	20230613	124500	150046880	13560	13550	13560	13550	19
359	20230613	124400	149789400	13550	13550	13550	13550	0
360	20230613	124300	149789400	13550	13550	13560	13550	21
361	20230613	124200	149504790	13540	13540	13540	13540	15
362	20230613	124100	149301690	13540	13540	13540	13540	0
363	20230613	124000	149301690	13540	13540	13540	13540	16
364	20230613	123900	149085050	13570	13570	13570	13570	0
365	20230613	123800	149085050	13570	13570	13570	13570	0
366	20230613	123700	149085050	13570	13540	13570	13540	33
367	20230613	123600	148637680	13540	13540	13540	13540	5
368	20230613	123500	148569980	13540	13540	13540	13540	11
369	20230613	123400	148421040	13540	13540	13540	13540	20
370	20230613	123300	148150240	13540	13540	13540	13540	15
371	20230613	123200	147947140	13540	13550	13550	13540	32
372	20230613	123100	147513710	13540	13540	13540	13540	0
373	20230613	123000	147513710	13540	13540	13540	13540	16
374	20230613	122900	147297070	13540	13540	13540	13540	10
375	20230613	122800	147161670	13540	13540	13540	13540	5
376	20230613	122700	147093970	13540	13540	13540	13540	11
377	20230613	122600	146945030	13540	13540	13540	13540	5
378	20230613	122500	146877330	13550	13550	13550	13550	2
379	20230613	122400	146850230	13550	13550	13550	13550	16
380	20230613	122300	146633430	13550	13540	13550	13540	9
381	20230613	122200	146511540	13550	13550	13550	13550	8
382	20230613	122100	146403140	13550	13540	13550	13540	19
383	20230613	122000	146145850	13540	13540	13540	13540	0
384	20230613	121900	146145850	13540	13540	13540	13540	16
385	20230613	121800	145929210	13550	13550	13550	13550	0
386	20230613	121700	145929210	13550	13550	13550	13550	13
387	20230613	121600	145753060	13550	13550	13550	13550	10
388	20230613	121500	145617560	13550	13550	13550	13550	5
389	20230613	121400	145549810	13550	13550	13550	13550	11
390	20230613	121300	145400760	13550	13550	13550	13550	15
391	20230613	121200	145197510	13550	13550	13550	13550	0
392	20230613	121100	145197510	13550	13550	13550	13550	15
393	20230613	121000	144994260	13560	13560	13560	13560	0
394	20230613	120900	144994260	13560	13560	13560	13560	5
395	20230613	120800	144926460	13560	13560	13560	13560	14
396	20230613	120700	144736620	13560	13560	13560	13560	9
397	20230613	120600	144614580	13560	13560	13560	13560	12
398	20230613	120500	144451860	13550	13550	13550	13540	24
399	20230613	120400	144126710	13550	13550	13550	13550	0
400	20230613	120300	144126710	13550	13550	13550	13550	15
401	20230613	120200	143923460	13550	13550	13550	13550	0
402	20230613	120100	143923460	13550	13540	13550	13540	40
403	20230613	120000	143381540	13540	13550	13550	13540	30
404	20230613	115900	142975050	13570	13550	13570	13550	15
405	20230613	115800	142771650	13560	13570	13570	13560	10
406	20230613	115700	142636000	13550	13550	13550	13550	6
407	20230613	115600	142554700	13550	13540	13560	13540	16
408	20230613	115500	142337880	13530	13540	13540	13530	14
409	20230613	115400	142148420	13550	13550	13550	13550	1
410	20230613	115300	142134870	13540	13540	13540	13530	16
411	20230613	115200	141918340	13550	13550	13550	13550	8
412	20230613	115100	141809940	13560	13560	13560	13560	1
413	20230613	115000	141796380	13560	13560	13560	13560	1
414	20230613	114900	141782820	13560	13550	13560	13550	13
415	20230613	114800	141606600	13560	13560	13560	13560	11
416	20230613	114700	141457440	13560	13540	13560	13530	33
417	20230613	114600	141010560	13550	13550	13550	13550	1
418	20230613	114500	140997010	13550	13560	13560	13550	10
419	20230613	114400	140861500	13560	13560	13560	13560	11
420	20230613	114300	140712340	13570	13580	13580	13570	6
421	20230613	114200	140630910	13570	13570	13570	13570	10
422	20230613	114100	140495210	13580	13570	13580	13570	2
423	20230613	114000	140468060	13570	13570	13570	13570	1
424	20230613	113900	140454490	13620	13560	13620	13560	40
425	20230613	113800	139911110	13560	13550	13560	13550	3
426	20230613	113700	139870440	13550	13550	13550	13550	9
427	20230613	113600	139748490	13540	13560	13570	13540	32
428	20230613	113500	139314930	13580	13580	13580	13580	0
429	20230613	113400	139314930	13580	13540	13580	13540	35
430	20230613	113300	138840430	13530	13530	13530	13530	5
431	20230613	113200	138772780	13530	13530	13530	13530	10
432	20230613	113100	138637480	13530	13530	13530	13530	20
433	20230613	113000	138366880	13530	13530	13530	13530	0
434	20230613	112900	138366880	13530	13540	13550	13530	66
435	20230613	112800	137472900	13550	13550	13550	13550	0
436	20230613	112700	137472900	13550	13550	13550	13550	5
437	20230613	112600	137405150	13570	13570	13570	13570	10
438	20230613	112500	137269450	13640	13590	13640	13450	1193
439	20230613	112400	121135570	13590	13680	13690	13580	2627
440	20230613	112300	85341330	13680	13680	13680	13680	17
441	20230613	112200	85108770	13690	13680	13690	13680	10
442	20230613	112100	84971940	13680	13680	13680	13680	15
443	20230613	112000	84766740	13700	13700	13700	13700	0
444	20230613	111900	84766740	13700	13700	13700	13690	91
445	20230613	111800	83520140	13700	13700	13700	13700	11
446	20230613	111700	83369440	13700	13700	13700	13700	5
447	20230613	111600	83300940	13700	13700	13700	13700	10
448	20230613	111500	83163940	13700	13700	13700	13700	55
449	20230613	111400	82410440	13740	13740	13740	13740	0
450	20230613	111300	82410440	13740	13740	13740	13740	0
451	20230613	111200	82410440	13740	13740	13740	13740	0
452	20230613	111100	82410440	13740	13710	13740	13710	155
453	20230613	111000	80281090	13710	13700	13710	13700	16
454	20230613	110900	80061840	13700	13700	13700	13700	0
455	20230613	110800	80061840	13700	13730	13730	13700	1200
456	20230613	110700	63614820	13730	13730	13730	13730	15
457	20230613	110600	63408870	13740	13740	13740	13740	761
458	20230613	110500	52952730	13730	13730	13730	13730	16
459	20230613	110400	52733050	13730	13730	13730	13730	10
460	20230613	110300	52595750	13730	13730	13730	13730	5
461	20230613	110200	52527100	13730	13730	13730	13730	11
462	20230613	110100	52376070	13730	13730	13730	13730	5
463	20230613	110000	52307420	13730	13730	13730	13730	10
464	20230613	105900	52170120	13730	13740	13740	13730	76
465	20230613	105800	51126590	13730	13730	13730	13730	39
466	20230613	105700	50591120	13720	13730	13730	13720	17
467	20230613	105600	50357870	13730	13730	13730	13730	0
468	20230613	105500	50357870	13730	13730	13740	13730	130
469	20230613	105400	48571820	13740	13740	13740	13740	1
470	20230613	105300	48558080	13740	13740	13740	13740	0
471	20230613	105200	48558080	13740	13770	13770	13740	12
472	20230613	105100	48393170	13770	13760	13770	13760	34
473	20230613	105000	47925090	13770	13750	13770	13750	50
474	20230613	104900	47236820	13740	13740	13740	13740	16
475	20230613	104800	47016980	13740	13740	13740	13740	0
476	20230613	104700	47016980	13740	13740	13740	13740	15
477	20230613	104600	46810880	13740	13740	13740	13740	28
478	20230613	104500	46426160	13740	13750	13750	13740	15
479	20230613	104400	46219960	13740	13740	13740	13740	11
480	20230613	104300	46068820	13740	13740	13740	13740	5
481	20230613	104200	46000120	13740	13740	13740	13740	20
482	20230613	104100	45725320	13730	13730	13730	13730	5
483	20230613	104000	45656670	13730	13740	13740	13730	150
484	20230613	103900	43596950	13750	13750	13750	13750	10
485	20230613	103800	43459450	13740	13740	13740	13740	10
486	20230613	103700	43322050	13760	13760	13760	13760	0
487	20230613	103600	43322050	13760	13750	13760	13750	2
488	20230613	103500	43294540	13750	13730	13750	13730	29
489	20230613	103400	42896080	13730	13740	13740	13730	9
490	20230613	103300	42772500	13740	13740	13740	13740	10
491	20230613	103200	42635100	13740	13740	13740	13740	0
492	20230613	103100	42635100	13740	13740	13740	13740	11
493	20230613	103000	42483960	13740	13740	13740	13740	0
494	20230613	102900	42483960	13740	13740	13740	13740	10
495	20230613	102800	42346560	13740	13740	13740	13740	10
496	20230613	102700	42209160	13750	13750	13750	13750	0
497	20230613	102600	42209160	13750	13740	13750	13740	12
498	20230613	102500	42044270	13750	13750	13750	13750	2
499	20230613	102400	42016770	13750	13750	13750	13750	0
500	20230613	102300	42016770	13750	13740	13750	13740	25
501	20230613	102200	41673120	13750	13750	13750	13750	2
502	20230613	102100	41645620	13740	13740	13740	13740	11
503	20230613	102000	41494480	13740	13740	13740	13740	10
504	20230613	101900	41357080	13740	13740	13740	13740	0
505	20230613	101800	41357080	13740	13740	13740	13740	11
506	20230613	101700	41205940	13740	13740	13740	13740	10
507	20230613	101600	41068540	13740	13740	13740	13740	0
508	20230613	101500	41068540	13740	13740	13740	13740	0
509	20230613	101400	41068540	13740	13740	13740	13740	1
510	20230613	101300	41054800	13760	13740	13760	13740	30
511	20230613	101200	40642280	13740	13740	13740	13740	1
512	20230613	101100	40628540	13760	13760	13760	13760	0
513	20230613	101000	40628540	13760	13760	13760	13760	10
514	20230613	100900	40490940	13770	13770	13770	13770	0
515	20230613	100800	40490940	13770	13730	13770	13730	1000
516	20230613	100700	26729920	13730	13730	13730	13730	2
517	20230613	100600	26702460	13730	13730	13730	13730	9
518	20230613	100500	26578890	13730	13730	13730	13730	2
519	20230613	100400	26551430	13740	13740	13740	13740	2
520	20230613	100300	26523950	13750	13730	13750	13730	76
521	20230613	100200	25479070	13720	13730	13730	13720	20
522	20230613	100100	25204570	13730	13730	13730	13730	0
523	20230613	100000	25204570	13730	13730	13730	13730	0
524	20230613	095900	25204570	13730	13720	13730	13720	19
525	20230613	095800	24943780	13720	13720	13720	13720	0
526	20230613	095700	24943780	13720	13720	13720	13720	2
527	20230613	095600	24916340	13750	13750	13750	13750	0
528	20230613	095500	24916340	13750	13720	13750	13720	682
529	20230613	095400	15540390	13710	13710	13710	13710	10
530	20230613	095300	15403290	13710	13710	13710	13710	8
531	20230613	095200	15293610	13710	13710	13710	13710	30
532	20230613	095100	14882310	13710	13730	13730	13710	209
533	20230613	095000	12016030	13730	13730	13730	13730	0
534	20230613	094900	12016030	13730	13740	13740	13730	5
535	20230613	094800	11947360	13740	13730	13740	13730	40
536	20230613	094700	11398150	13750	13750	13750	13750	30
537	20230613	094600	10985650	13740	13730	13740	13730	21
538	20230613	094500	10697220	13730	13740	13740	13730	11
539	20230613	094400	10546090	13730	13730	13730	13730	12
540	20230613	094300	10381330	13720	13710	13720	13710	25
541	20230613	094200	10038440	13720	13720	13720	13720	0
542	20230613	094100	10038440	13720	13720	13720	13720	4
543	20230613	094000	9983560	13720	13720	13720	13720	11
544	20230613	093900	9832640	13720	13720	13720	13720	0
545	20230613	093800	9832640	13720	13720	13730	13720	21
546	20230613	093700	9544490	13720	13720	13720	13720	0
547	20230613	093600	9544490	13720	13720	13730	13710	104
548	20230613	093500	8118300	13730	13730	13730	13730	5
549	20230613	093400	8049650	13730	13730	13730	13730	27
550	20230613	093300	7678940	13720	13720	13720	13720	10
551	20230613	093200	7541740	13720	13720	13720	13720	0
552	20230613	093100	7541740	13720	13720	13730	13720	23
553	20230613	093000	7226160	13720	13720	13720	13720	0
554	20230613	092900	7226160	13720	13720	13720	13720	0
555	20230613	092800	7226160	13720	13710	13720	13710	20
556	20230613	092700	6951860	13720	13720	13720	13720	1
557	20230613	092600	6938140	13720	13720	13720	13720	3
558	20230613	092500	6896980	13710	13720	13720	13710	12
559	20230613	092400	6732440	13710	13710	13710	13710	0
560	20230613	092300	6732440	13710	13720	13720	13710	15
561	20230613	092200	6526750	13720	13720	13720	13720	2
562	20230613	092100	6499310	13720	13720	13720	13720	0
563	20230613	092000	6499310	13720	13730	13730	13710	92
564	20230613	091900	5237580	13730	13730	13730	13730	9
565	20230613	091800	5114010	13730	13730	13730	13730	0
566	20230613	091700	5114010	13730	13730	13730	13730	11
567	20230613	091600	4962980	13730	13730	13730	13730	16
568	20230613	091500	4743300	13730	13730	13730	13730	2
569	20230613	091400	4715840	13720	13720	13720	13720	0
570	20230613	091300	4715840	13720	13760	13760	13720	39
571	20230613	091200	4180370	13710	13710	13710	13710	0
572	20230613	091100	4180370	13710	13710	13710	13710	0
573	20230613	091000	4180370	13710	13790	13790	13710	267
574	20230613	090900	511870	13790	13790	13790	13790	1
575	20230613	090800	498080	13940	13940	13940	13940	0
576	20230613	090700	498080	13940	13940	13940	13940	0
577	20230613	090600	498080	13940	13940	13940	13940	0
578	20230613	090500	498080	13940	13940	13940	13940	0
579	20230613	090400	498080	13940	13940	13940	13940	0
580	20230613	090300	498080	13940	13940	13940	13940	0
581	20230613	090200	498080	13940	13940	13940	13940	0
582	20230613	090100	498080	13940	13820	13940	13820	30
583	20230613	090000	82500	13750	13750	13750	13750	6