KissMeData/001880/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200900	219511890	13850	13850	13850	13850	111
3	20230607	200800	219511890	13850	13850	13850	13850	0
4	20230607	200700	219511890	13850	13850	13850	13850	0
5	20230607	200600	219511890	13850	13850	13850	13850	0
6	20230607	200500	219511890	13850	13850	13850	13850	0
7	20230607	200400	219511890	13850	13850	13850	13850	0
8	20230607	200300	219511890	13850	13850	13850	13850	0
9	20230607	200200	219511890	13850	13850	13850	13850	0
10	20230607	200100	219511890	13850	13850	13850	13850	0
11	20230607	200000	219511890	13850	13850	13850	13850	0
12	20230607	195900	219511890	13850	13850	13850	13850	0
13	20230607	195800	219511890	13850	13850	13850	13850	0
14	20230607	195700	219511890	13850	13850	13850	13850	0
15	20230607	195600	219511890	13850	13850	13850	13850	0
16	20230607	195500	219511890	13850	13850	13850	13850	0
17	20230607	195400	219511890	13850	13850	13850	13850	0
18	20230607	195300	219511890	13850	13850	13850	13850	0
19	20230607	195200	219511890	13850	13850	13850	13850	0
20	20230607	195100	219511890	13850	13850	13850	13850	0
21	20230607	195000	219511890	13850	13850	13850	13850	0
22	20230607	194900	219511890	13850	13850	13850	13850	0
23	20230607	194800	219511890	13850	13850	13850	13850	0
24	20230607	194700	219511890	13850	13850	13850	13850	0
25	20230607	194600	219511890	13850	13850	13850	13850	0
26	20230607	194500	219511890	13850	13850	13850	13850	0
27	20230607	194400	219511890	13850	13850	13850	13850	0
28	20230607	194300	219511890	13850	13850	13850	13850	0
29	20230607	194200	219511890	13850	13850	13850	13850	0
30	20230607	194100	219511890	13850	13850	13850	13850	0
31	20230607	194000	219511890	13850	13850	13850	13850	0
32	20230607	193900	219511890	13850	13850	13850	13850	111
33	20230607	193800	219511890	13850	13850	13850	13850	0
34	20230607	193700	219511890	13850	13850	13850	13850	0
35	20230607	193600	219511890	13850	13850	13850	13850	0
36	20230607	193500	219511890	13850	13850	13850	13850	0
37	20230607	193400	219511890	13850	13850	13850	13850	0
38	20230607	193300	219511890	13850	13850	13850	13850	0
39	20230607	193200	219511890	13850	13850	13850	13850	0
40	20230607	193100	219511890	13850	13850	13850	13850	0
41	20230607	193000	219511890	13850	13850	13850	13850	0
42	20230607	192900	219511890	13850	13850	13850	13850	0
43	20230607	192800	219511890	13850	13850	13850	13850	0
44	20230607	192700	219511890	13850	13850	13850	13850	0
45	20230607	192600	219511890	13850	13850	13850	13850	0
46	20230607	192500	219511890	13850	13850	13850	13850	0
47	20230607	192400	219511890	13850	13850	13850	13850	0
48	20230607	192300	219511890	13850	13850	13850	13850	0
49	20230607	192200	219511890	13850	13850	13850	13850	0
50	20230607	192100	219511890	13850	13850	13850	13850	0
51	20230607	192000	219511890	13850	13850	13850	13850	0
52	20230607	191900	219511890	13850	13850	13850	13850	0
53	20230607	191800	219511890	13850	13850	13850	13850	0
54	20230607	191700	219511890	13850	13850	13850	13850	0
55	20230607	191600	219511890	13850	13850	13850	13850	0
56	20230607	191500	219511890	13850	13850	13850	13850	0
57	20230607	191400	219511890	13850	13850	13850	13850	0
58	20230607	191300	219511890	13850	13850	13850	13850	0
59	20230607	191200	219511890	13850	13850	13850	13850	0
60	20230607	191100	219511890	13850	13850	13850	13850	0
61	20230607	191000	219511890	13850	13850	13850	13850	0
62	20230607	190900	219511890	13850	13850	13850	13850	111
63	20230607	190800	219511890	13850	13850	13850	13850	0
64	20230607	190700	219511890	13850	13850	13850	13850	0
65	20230607	190600	219511890	13850	13850	13850	13850	0
66	20230607	190500	219511890	13850	13850	13850	13850	0
67	20230607	190400	219511890	13850	13850	13850	13850	0
68	20230607	190300	219511890	13850	13850	13850	13850	0
69	20230607	190200	219511890	13850	13850	13850	13850	0
70	20230607	190100	219511890	13850	13850	13850	13850	0
71	20230607	190000	219511890	13850	13850	13850	13850	0
72	20230607	185900	219511890	13850	13850	13850	13850	0
73	20230607	185800	219511890	13850	13850	13850	13850	0
74	20230607	185700	219511890	13850	13850	13850	13850	0
75	20230607	185600	219511890	13850	13850	13850	13850	0
76	20230607	185500	219511890	13850	13850	13850	13850	0
77	20230607	185400	219511890	13850	13850	13850	13850	0
78	20230607	185300	219511890	13850	13850	13850	13850	0
79	20230607	185200	219511890	13850	13850	13850	13850	0
80	20230607	185100	219511890	13850	13850	13850	13850	0
81	20230607	185000	219511890	13850	13850	13850	13850	0
82	20230607	184900	219511890	13850	13850	13850	13850	0
83	20230607	184800	219511890	13850	13850	13850	13850	0
84	20230607	184700	219511890	13850	13850	13850	13850	0
85	20230607	184600	219511890	13850	13850	13850	13850	0
86	20230607	184500	219511890	13850	13850	13850	13850	0
87	20230607	184400	219511890	13850	13850	13850	13850	0
88	20230607	184300	219511890	13850	13850	13850	13850	0
89	20230607	184200	219511890	13850	13850	13850	13850	0
90	20230607	184100	219511890	13850	13850	13850	13850	0
91	20230607	184000	219511890	13850	13850	13850	13850	0
92	20230607	183900	219511890	13850	13850	13850	13850	111
93	20230607	183800	219511890	13850	13850	13850	13850	0
94	20230607	183700	219511890	13850	13850	13850	13850	0
95	20230607	183600	219511890	13850	13850	13850	13850	0
96	20230607	183500	219511890	13850	13850	13850	13850	0
97	20230607	183400	219511890	13850	13850	13850	13850	0
98	20230607	183300	219511890	13850	13850	13850	13850	0
99	20230607	183200	219511890	13850	13850	13850	13850	0
100	20230607	183100	219511890	13850	13850	13850	13850	0
101	20230607	183000	219511890	13850	13850	13850	13850	0
102	20230607	182900	219511890	13850	13850	13850	13850	0
103	20230607	182800	219511890	13850	13850	13850	13850	0
104	20230607	182700	219511890	13850	13850	13850	13850	0
105	20230607	182600	219511890	13850	13850	13850	13850	0
106	20230607	182500	219511890	13850	13850	13850	13850	0
107	20230607	182400	219511890	13850	13850	13850	13850	0
108	20230607	182300	219511890	13850	13850	13850	13850	0
109	20230607	182200	219511890	13850	13850	13850	13850	0
110	20230607	182100	219511890	13850	13850	13850	13850	0
111	20230607	182000	219511890	13850	13850	13850	13850	0
112	20230607	181900	219511890	13850	13850	13850	13850	0
113	20230607	181800	219511890	13850	13850	13850	13850	0
114	20230607	181700	219511890	13850	13850	13850	13850	0
115	20230607	181600	219511890	13850	13850	13850	13850	0
116	20230607	181500	219511890	13850	13850	13850	13850	0
117	20230607	181400	219511890	13850	13850	13850	13850	0
118	20230607	181300	219511890	13850	13850	13850	13850	0
119	20230607	181200	219511890	13850	13850	13850	13850	0
120	20230607	181100	219511890	13850	13850	13850	13850	0
121	20230607	181000	219511890	13850	13850	13850	13850	0
122	20230607	180900	219511890	13850	13850	13850	13850	111
123	20230607	180800	219511890	13850	13850	13850	13850	0
124	20230607	180700	219511890	13850	13850	13850	13850	0
125	20230607	180600	219511890	13850	13850	13850	13850	0
126	20230607	180500	219511890	13850	13850	13850	13850	0
127	20230607	180400	219511890	13850	13850	13850	13850	0
128	20230607	180300	219511890	13850	13850	13850	13850	0
129	20230607	180200	219511890	13850	13850	13850	13850	0
130	20230607	180100	219511890	13850	13850	13850	13850	0
131	20230607	180000	219511890	13850	13850	13850	13850	0
132	20230607	175900	219511890	13850	13850	13850	13850	0
133	20230607	175800	219511890	13850	13850	13850	13850	0
134	20230607	175700	219511890	13850	13850	13850	13850	0
135	20230607	175600	219511890	13850	13850	13850	13850	0
136	20230607	175500	219511890	13850	13850	13850	13850	0
137	20230607	175400	219511890	13850	13850	13850	13850	0
138	20230607	175300	219511890	13850	13850	13850	13850	0
139	20230607	175200	219511890	13850	13850	13850	13850	0
140	20230607	175100	219511890	13850	13850	13850	13850	0
141	20230607	175000	219511890	13850	13850	13850	13850	0
142	20230607	174900	219511890	13850	13850	13850	13850	0
143	20230607	174800	219511890	13850	13850	13850	13850	0
144	20230607	174700	219511890	13850	13850	13850	13850	0
145	20230607	174600	219511890	13850	13850	13850	13850	0
146	20230607	174500	219511890	13850	13850	13850	13850	0
147	20230607	174400	219511890	13850	13850	13850	13850	0
148	20230607	174300	219511890	13850	13850	13850	13850	0
149	20230607	174200	219511890	13850	13850	13850	13850	0
150	20230607	174100	219511890	13850	13850	13850	13850	0
151	20230607	174000	219511890	13850	13850	13850	13850	0
152	20230607	173900	219511890	13850	13850	13850	13850	111
153	20230607	173800	219511890	13850	13850	13850	13850	0
154	20230607	173700	219511890	13850	13850	13850	13850	0
155	20230607	173600	219511890	13850	13850	13850	13850	0
156	20230607	173500	219511890	13850	13850	13850	13850	0
157	20230607	173400	219511890	13850	13850	13850	13850	0
158	20230607	173300	219511890	13850	13850	13850	13850	0
159	20230607	173200	219511890	13850	13850	13850	13850	0
160	20230607	173100	219511890	13850	13850	13850	13850	0
161	20230607	173000	219511890	13850	13850	13850	13850	0
162	20230607	172900	219511890	13850	13850	13850	13850	0
163	20230607	172800	219511890	13850	13850	13850	13850	0
164	20230607	172700	219511890	13850	13850	13850	13850	0
165	20230607	172600	219511890	13850	13850	13850	13850	0
166	20230607	172500	219511890	13850	13850	13850	13850	0
167	20230607	172400	219511890	13850	13850	13850	13850	0
168	20230607	172300	219511890	13850	13850	13850	13850	0
169	20230607	172200	219511890	13850	13850	13850	13850	0
170	20230607	172100	219511890	13850	13850	13850	13850	0
171	20230607	172000	219511890	13850	13850	13850	13850	0
172	20230607	171900	219511890	13850	13850	13850	13850	0
173	20230607	171800	219511890	13850	13850	13850	13850	0
174	20230607	171700	219511890	13850	13850	13850	13850	0
175	20230607	171600	219511890	13850	13850	13850	13850	0
176	20230607	171500	219511890	13850	13850	13850	13850	0
177	20230607	171400	219511890	13850	13850	13850	13850	0
178	20230607	171300	219511890	13850	13850	13850	13850	0
179	20230607	171200	219511890	13850	13850	13850	13850	0
180	20230607	171100	219511890	13850	13850	13850	13850	0
181	20230607	171000	219511890	13850	13850	13850	13850	0
182	20230607	170900	219511890	13850	13850	13850	13850	111
183	20230607	170800	219511890	13850	13850	13850	13850	0
184	20230607	170700	219511890	13850	13850	13850	13850	0
185	20230607	170600	219511890	13850	13850	13850	13850	0
186	20230607	170500	219511890	13850	13850	13850	13850	0
187	20230607	170400	219511890	13850	13850	13850	13850	0
188	20230607	170300	219511890	13850	13850	13850	13850	0
189	20230607	170200	219511890	13850	13850	13850	13850	0
190	20230607	170100	219511890	13850	13850	13850	13850	0
191	20230607	170000	219511890	13850	13850	13850	13850	0
192	20230607	165900	219511890	13850	13850	13850	13850	0
193	20230607	165800	219511890	13850	13850	13850	13850	0
194	20230607	165700	219511890	13850	13850	13850	13850	0
195	20230607	165600	219511890	13850	13850	13850	13850	0
196	20230607	165500	219511890	13850	13850	13850	13850	0
197	20230607	165400	219511890	13850	13850	13850	13850	0
198	20230607	165300	219511890	13850	13850	13850	13850	0
199	20230607	165200	219511890	13850	13850	13850	13850	0
200	20230607	165100	219511890	13850	13850	13850	13850	0
201	20230607	165000	219511890	13850	13850	13850	13850	0
202	20230607	164900	219511890	13850	13850	13850	13850	0
203	20230607	164800	219511890	13850	13850	13850	13850	0
204	20230607	164700	219511890	13850	13850	13850	13850	0
205	20230607	164600	219511890	13850	13850	13850	13850	0
206	20230607	164500	219511890	13850	13850	13850	13850	0
207	20230607	164400	219511890	13850	13850	13850	13850	0
208	20230607	164300	219511890	13850	13850	13850	13850	0
209	20230607	164200	219511890	13850	13850	13850	13850	0
210	20230607	164100	219511890	13850	13850	13850	13850	0
211	20230607	164000	219511890	13850	13850	13850	13850	0
212	20230607	163900	219511890	13850	13850	13850	13850	111
213	20230607	163800	219511890	13850	13850	13850	13850	0
214	20230607	163700	219511890	13850	13850	13850	13850	0
215	20230607	163600	219511890	13850	13850	13850	13850	0
216	20230607	163500	219511890	13850	13850	13850	13850	0
217	20230607	163400	219511890	13850	13850	13850	13850	0
218	20230607	163300	219511890	13850	13850	13850	13850	0
219	20230607	163200	219511890	13850	13850	13850	13850	0
220	20230607	163100	219511890	13850	13850	13850	13850	0
221	20230607	163000	219511890	13850	13850	13850	13850	0
222	20230607	162900	219511890	13850	13850	13850	13850	0
223	20230607	162800	219511890	13850	13850	13850	13850	0
224	20230607	162700	219511890	13850	13850	13850	13850	0
225	20230607	162600	219511890	13850	13850	13850	13850	0
226	20230607	162500	219511890	13850	13850	13850	13850	0
227	20230607	162400	219511890	13850	13850	13850	13850	0
228	20230607	162300	219511890	13850	13850	13850	13850	0
229	20230607	162200	219511890	13850	13850	13850	13850	0
230	20230607	162100	219511890	13850	13850	13850	13850	0
231	20230607	162000	219511890	13850	13850	13850	13850	0
232	20230607	161900	219511890	13850	13850	13850	13850	0
233	20230607	161800	219511890	13850	13850	13850	13850	0
234	20230607	161700	219511890	13850	13850	13850	13850	0
235	20230607	161600	219511890	13850	13850	13850	13850	0
236	20230607	161500	219511890	13850	13850	13850	13850	0
237	20230607	161400	219511890	13850	13850	13850	13850	0
238	20230607	161300	219511890	13850	13850	13850	13850	0
239	20230607	161200	219511890	13850	13850	13850	13850	0
240	20230607	161100	219511890	13850	13850	13850	13850	0
241	20230607	161000	219511890	13850	13850	13850	13850	0
242	20230607	160900	219511890	13850	13850	13850	13850	111
243	20230607	160800	219511890	13850	13850	13850	13850	0
244	20230607	160700	219511890	13850	13850	13850	13850	0
245	20230607	160600	219511890	13850	13850	13850	13850	0
246	20230607	160500	219511890	13850	13850	13850	13850	0
247	20230607	160400	219511890	13850	13850	13850	13850	0
248	20230607	160300	219511890	13850	13850	13850	13850	0
249	20230607	160200	219511890	13850	13850	13850	13850	0
250	20230607	160100	219511890	13850	13850	13850	13850	0
251	20230607	160000	219511890	13850	13850	13850	13850	0
252	20230607	155900	219511890	13850	13850	13850	13850	0
253	20230607	155800	219511890	13850	13850	13850	13850	0
254	20230607	155700	219511890	13850	13850	13850	13850	0
255	20230607	155600	219511890	13850	13850	13850	13850	0
256	20230607	155500	219511890	13850	13850	13850	13850	0
257	20230607	155400	219511890	13850	13850	13850	13850	0
258	20230607	155300	219511890	13850	13850	13850	13850	0
259	20230607	155200	219511890	13850	13850	13850	13850	0
260	20230607	155100	219511890	13850	13850	13850	13850	0
261	20230607	155000	219511890	13850	13850	13850	13850	0
262	20230607	154900	219511890	13850	13850	13850	13850	0
263	20230607	154800	219511890	13850	13850	13850	13850	0
264	20230607	154700	219511890	13850	13850	13850	13850	0
265	20230607	154600	219511890	13850	13850	13850	13850	0
266	20230607	154500	219511890	13850	13850	13850	13850	0
267	20230607	154400	219511890	13850	13850	13850	13850	0
268	20230607	154300	219511890	13850	13850	13850	13850	0
269	20230607	154200	219511890	13850	13850	13850	13850	0
270	20230607	154100	219511890	13850	13850	13850	13850	0
271	20230607	154000	219511890	13850	13850	13850	13850	0
272	20230607	153900	219511890	13850	13850	13850	13850	111
273	20230607	153800	219511890	13850	13850	13850	13850	0
274	20230607	153700	219511890	13850	13850	13850	13850	0
275	20230607	153600	219511890	13850	13850	13850	13850	0
276	20230607	153500	219511890	13850	13850	13850	13850	0
277	20230607	153400	219511890	13850	13850	13850	13850	0
278	20230607	153300	219511890	13850	13850	13850	13850	0
279	20230607	153200	219511890	13850	13850	13850	13850	0
280	20230607	153100	219511890	13850	13850	13850	13850	0
281	20230607	153000	219511890	13850	13850	13850	13850	111
282	20230607	152900	217974540	13850	13850	13850	13850	0
283	20230607	152800	217974540	13850	13850	13850	13850	0
284	20230607	152700	217974540	13850	13850	13850	13850	0
285	20230607	152600	217974540	13850	13850	13850	13850	0
286	20230607	152500	217974540	13850	13850	13850	13850	0
287	20230607	152400	217974540	13850	13850	13850	13850	0
288	20230607	152300	217974540	13850	13850	13850	13850	0
289	20230607	152200	217974540	13850	13850	13850	13850	0
290	20230607	152100	217974540	13850	13850	13850	13850	0
291	20230607	152000	217974540	13850	13850	13850	13850	0
292	20230607	151900	217974540	13850	13880	13880	13850	91
293	20230607	151800	216714040	13850	13850	13850	13850	0
294	20230607	151700	216714040	13850	13850	13880	13850	51
295	20230607	151600	216006220	13870	13870	13870	13870	5
296	20230607	151500	215936870	13880	13870	13880	13870	12
297	20230607	151400	215770380	13850	13870	13870	13850	3
298	20230607	151300	215728790	13860	13850	13860	13850	6
299	20230607	151200	215645640	13850	13870	13870	13850	6
300	20230607	151100	215562440	13850	13870	13870	13850	5
301	20230607	151000	215493110	13850	13870	13870	13850	7
302	20230607	150900	215396060	13870	13850	13870	13850	14
303	20230607	150800	215201900	13870	13870	13870	13870	10
304	20230607	150700	215063200	13850	13870	13870	13850	6
305	20230607	150600	214980000	13870	13870	13870	13870	7
306	20230607	150500	214882910	13850	13870	13870	13850	6
307	20230607	150400	214799710	13850	13850	13850	13850	1
308	20230607	150300	214785860	13870	13870	13870	13870	14
309	20230607	150200	214591680	13860	13870	13870	13860	6
310	20230607	150100	214508470	13850	13870	13870	13850	6
311	20230607	150000	214425270	13850	13870	13870	13850	8
312	20230607	145900	214314340	13870	13870	13870	13870	0
313	20230607	145800	214314340	13870	13850	13870	13850	6
314	20230607	145700	214231140	13870	13870	13870	13870	5
315	20230607	145600	214161790	13850	13870	13870	13850	41
316	20230607	145500	213593840	13850	13850	13850	13850	125
317	20230607	145400	211862590	13840	13840	13840	13840	10
318	20230607	145300	211724190	13850	13840	13850	13840	8
319	20230607	145200	211613410	13850	13850	13850	13850	5
320	20230607	145100	211544160	13850	13850	13850	13840	16
321	20230607	145000	211322570	13850	13850	13850	13850	5
322	20230607	144900	211253320	13840	13840	13840	13840	1
323	20230607	144800	211239480	13850	13840	13850	13840	6
324	20230607	144700	211156390	13850	13850	13850	13850	5
325	20230607	144600	211087140	13840	13850	13850	13840	14
326	20230607	144500	210893340	13840	13850	13850	13840	6
327	20230607	144400	210810250	13840	13840	13840	13840	21
328	20230607	144300	210519610	13850	13850	13850	13850	5
329	20230607	144200	210450360	13850	13840	13850	13840	6
330	20230607	144100	210367270	13850	13850	13850	13850	5
331	20230607	144000	210298020	13830	13850	13850	13830	6
332	20230607	143900	210214940	13850	13850	13850	13850	0
333	20230607	143800	210214940	13850	13830	13850	13830	6
334	20230607	143700	210131860	13840	13830	13840	13830	104
335	20230607	143600	208692510	13840	13840	13840	13840	307
336	20230607	143500	204443630	13840	13840	13840	13840	5
337	20230607	143400	204374430	13830	13830	13830	13830	1
338	20230607	143300	204360600	13840	13840	13840	13830	9
339	20230607	143200	204236050	13840	13840	13840	13840	5
340	20230607	143100	204166850	13830	13840	13840	13830	6
341	20230607	143000	204083820	13840	13830	13840	13830	9
342	20230607	142900	203959280	13830	13830	13830	13830	110
343	20230607	142800	202437980	13830	13830	13840	13830	10
344	20230607	142700	202299620	13830	13830	13840	13830	8
345	20230607	142600	202188930	13830	13840	13840	13830	7
346	20230607	142500	202092070	13830	13850	13850	13830	227
347	20230607	142400	198950360	13840	13840	13840	13840	7
348	20230607	142300	198853480	13840	13850	13870	13840	139
349	20230607	142200	196928260	13850	13870	13870	13850	194
350	20230607	142100	194241260	13850	13860	13870	13850	1787
351	20230607	142000	169473420	13860	13880	13880	13860	170
352	20230607	141900	167115510	13870	13870	13870	13870	4
353	20230607	141800	167060030	13870	13870	13880	13870	201
354	20230607	141700	164272110	13870	13870	13880	13870	574
355	20230607	141600	156310680	13870	13880	13880	13870	206
356	20230607	141500	153453310	13870	13880	13880	13870	200
357	20230607	141400	150679260	13880	13870	13880	13870	3
358	20230607	141300	150637640	13880	13880	13880	13870	829
359	20230607	141200	139131140	13880	13890	13890	13880	19
360	20230607	141100	138867250	13880	13880	13890	13880	64
361	20230607	141000	137978890	13880	13890	13890	13880	7
362	20230607	140900	137881680	13880	13880	13880	13880	2
363	20230607	140800	137853920	13880	13880	13890	13880	507
364	20230607	140700	130816710	13890	13880	13890	13880	7
365	20230607	140600	130719500	13880	13890	13890	13880	184
366	20230607	140500	128165530	13880	13890	13890	13880	22
367	20230607	140400	127860120	13880	13880	13890	13880	4
368	20230607	140300	127804590	13890	13880	13890	13880	6
369	20230607	140200	127721270	13880	13890	13890	13880	39
370	20230607	140100	127179790	13880	13880	13890	13880	9
371	20230607	140000	127054820	13880	13890	13890	13880	7
372	20230607	135900	126957610	13890	13880	13890	13880	102
373	20230607	135800	125540850	13880	13880	13890	13880	9
374	20230607	135700	125415880	13890	13880	13890	13880	9
375	20230607	135600	125290890	13880	13890	13890	13880	7
376	20230607	135500	125193680	13880	13890	13890	13880	15
377	20230607	135400	124985370	13880	13880	13880	13880	17
378	20230607	135300	124749410	13890	13880	13890	13880	7
379	20230607	135200	124652200	13880	13880	13890	13880	8
380	20230607	135100	124541110	13890	13890	13890	13890	5
381	20230607	135000	124471660	13890	13890	13890	13890	17
382	20230607	134900	124235530	13890	13890	13890	13890	0
383	20230607	134800	124235530	13890	13890	13890	13890	54
384	20230607	134700	123485470	13890	13890	13890	13890	7
385	20230607	134600	123388240	13890	13890	13890	13890	595
386	20230607	134500	115123690	13890	13890	13890	13890	5
387	20230607	134400	115054240	13890	13890	13890	13890	0
388	20230607	134300	115054240	13890	13890	13890	13890	5
389	20230607	134200	114984790	13890	13890	13890	13890	34
390	20230607	134100	114512530	13890	13880	13890	13880	30
391	20230607	134000	114095840	13890	13890	13890	13890	38
392	20230607	133900	113568020	13890	13890	13890	13890	0
393	20230607	133800	113568020	13890	13890	13890	13890	17
394	20230607	133700	113331890	13890	13890	13890	13890	4
395	20230607	133600	113276330	13890	13890	13890	13890	95
396	20230607	133500	111956780	13890	13890	13890	13890	40
397	20230607	133400	111401180	13890	13890	13890	13890	1
398	20230607	133300	111387290	13890	13890	13890	13890	5
399	20230607	133200	111317840	13890	13890	13890	13890	5
400	20230607	133100	111248390	13890	13890	13890	13890	5
401	20230607	133000	111178940	13890	13890	13890	13890	6
402	20230607	132900	111095600	13890	13890	13890	13890	0
403	20230607	132800	111095600	13890	13890	13890	13890	5
404	20230607	132700	111026150	13890	13890	13890	13890	5
405	20230607	132600	110956700	13890	13890	13890	13890	5
406	20230607	132500	110887250	13890	13890	13890	13890	5
407	20230607	132400	110817800	13890	13890	13890	13890	0
408	20230607	132300	110817800	13890	13890	13890	13880	390
409	20230607	132200	105400950	13900	13900	13900	13900	13
410	20230607	132100	105220250	13900	13900	13900	13900	5
411	20230607	132000	105150750	13900	13890	13900	13890	25
412	20230607	131900	104803450	13890	13900	13900	13890	315
413	20230607	131800	100428050	13890	13900	13900	13890	320
414	20230607	131700	95983050	13900	13900	13900	13900	577
415	20230607	131600	87962750	13910	13910	13910	13910	16
416	20230607	131500	87740190	13900	13910	13910	13900	62
417	20230607	131400	86878340	13910	13910	13910	13910	5
418	20230607	131300	86808790	13910	13910	13910	13910	0
419	20230607	131200	86808790	13910	13910	13910	13910	5
420	20230607	131100	86739240	13910	13910	13910	13910	4
421	20230607	131000	86683600	13910	13910	13910	13910	0
422	20230607	130900	86683600	13910	13910	13910	13910	0
423	20230607	130800	86683600	13910	13910	13910	13910	0
424	20230607	130700	86683600	13910	13910	13910	13910	0
425	20230607	130600	86683600	13910	13910	13910	13910	0
426	20230607	130500	86683600	13910	13910	13910	13910	0
427	20230607	130400	86683600	13910	13910	13910	13910	2
428	20230607	130300	86655780	13910	13910	13910	13910	0
429	20230607	130200	86655780	13910	13910	13910	13910	0
430	20230607	130100	86655780	13910	13910	13910	13910	0
431	20230607	130000	86655780	13910	13910	13910	13910	1
432	20230607	125900	86641870	13910	13910	13910	13910	143
433	20230607	125800	84652740	13920	13920	13920	13920	0
434	20230607	125700	84652740	13920	13920	13920	13920	20
435	20230607	125600	84374340	13920	13920	13920	13920	0
436	20230607	125500	84374340	13920	13920	13920	13920	1
437	20230607	125400	84360420	13920	13920	13920	13920	1
438	20230607	125300	84346500	13920	13920	13920	13920	0
439	20230607	125200	84346500	13920	13920	13920	13920	12
440	20230607	125100	84179460	13920	13920	13920	13920	0
441	20230607	125000	84179460	13920	13920	13920	13920	0
442	20230607	124900	84179460	13920	13920	13920	13920	8
443	20230607	124800	84068100	13910	13910	13910	13910	0
444	20230607	124700	84068100	13910	13910	13910	13910	0
445	20230607	124600	84068100	13910	13910	13910	13910	0
446	20230607	124500	84068100	13910	13910	13910	13910	0
447	20230607	124400	84068100	13910	13910	13910	13910	0
448	20230607	124300	84068100	13910	13910	13910	13910	0
449	20230607	124200	84068100	13910	13910	13910	13910	1
450	20230607	124100	84054190	13920	13920	13920	13920	0
451	20230607	124000	84054190	13920	13920	13920	13920	0
452	20230607	123900	84054190	13920	13920	13920	13920	16
453	20230607	123800	83831470	13920	13920	13920	13920	0
454	20230607	123700	83831470	13920	13920	13920	13920	0
455	20230607	123600	83831470	13920	13920	13920	13920	0
456	20230607	123500	83831470	13920	13920	13920	13920	0
457	20230607	123400	83831470	13920	13920	13920	13920	3
458	20230607	123300	83789710	13910	13910	13910	13910	5
459	20230607	123200	83720160	13910	13910	13910	13910	0
460	20230607	123100	83720160	13910	13910	13910	13910	0
461	20230607	123000	83720160	13910	13910	13910	13910	0
462	20230607	122900	83720160	13910	13910	13910	13910	0
463	20230607	122800	83720160	13910	13910	13910	13910	0
464	20230607	122700	83720160	13910	13910	13910	13910	15
465	20230607	122600	83511510	13920	13920	13920	13920	50
466	20230607	122500	82815510	13920	13920	13920	13920	0
467	20230607	122400	82815510	13920	13920	13920	13920	103
468	20230607	122300	81381750	13920	13920	13920	13920	11
469	20230607	122200	81228630	13910	13910	13910	13910	0
470	20230607	122100	81228630	13910	13910	13910	13910	0
471	20230607	122000	81228630	13910	13910	13910	13910	0
472	20230607	121900	81228630	13910	13910	13910	13910	0
473	20230607	121800	81228630	13910	13910	13910	13910	0
474	20230607	121700	81228630	13910	13910	13910	13910	0
475	20230607	121600	81228630	13910	13910	13910	13910	0
476	20230607	121500	81228630	13910	13910	13910	13910	0
477	20230607	121400	81228630	13910	13910	13910	13910	0
478	20230607	121300	81228630	13910	13910	13910	13910	98
479	20230607	121200	79865450	13910	13910	13910	13910	1
480	20230607	121100	79851540	13920	13920	13920	13920	2
481	20230607	121000	79823700	13920	13920	13920	13920	0
482	20230607	120900	79823700	13920	13920	13920	13920	0
483	20230607	120800	79823700	13920	13920	13920	13920	0
484	20230607	120700	79823700	13920	13920	13920	13920	0
485	20230607	120600	79823700	13920	13920	13920	13920	11
486	20230607	120500	79670580	13920	13920	13920	13920	0
487	20230607	120400	79670580	13920	13920	13920	13920	0
488	20230607	120300	79670580	13920	13920	13920	13920	12
489	20230607	120200	79503540	13920	13920	13920	13920	0
490	20230607	120100	79503540	13920	13920	13920	13920	0
491	20230607	120000	79503540	13920	13920	13920	13920	1
492	20230607	115900	79489620	13920	13920	13920	13920	0
493	20230607	115800	79489620	13920	13920	13920	13920	0
494	20230607	115700	79489620	13920	13920	13920	13920	0
495	20230607	115600	79489620	13920	13920	13920	13920	11
496	20230607	115500	79336500	13920	13920	13920	13920	0
497	20230607	115400	79336500	13920	13920	13920	13920	5
498	20230607	115300	79266900	13920	13920	13920	13920	0
499	20230607	115200	79266900	13920	13920	13920	13920	0
500	20230607	115100	79266900	13920	13920	13920	13920	1
501	20230607	115000	79252980	13910	13910	13910	13910	0
502	20230607	114900	79252980	13910	13910	13910	13910	0
503	20230607	114800	79252980	13910	13910	13910	13910	0
504	20230607	114700	79252980	13910	13910	13910	13910	57
505	20230607	114600	78460110	13910	13910	13920	13910	52
506	20230607	114500	77736780	13920	13910	13920	13910	12
507	20230607	114400	77569750	13910	13910	13910	13910	0
508	20230607	114300	77569750	13910	13910	13910	13910	0
509	20230607	114200	77569750	13910	13910	13910	13910	0
510	20230607	114100	77569750	13910	13910	13910	13910	0
511	20230607	114000	77569750	13910	13910	13910	13910	0
512	20230607	113900	77569750	13910	13910	13910	13910	0
513	20230607	113800	77569750	13910	13910	13910	13910	0
514	20230607	113700	77569750	13910	13910	13910	13910	0
515	20230607	113600	77569750	13910	13910	13910	13910	0
516	20230607	113500	77569750	13910	13910	13910	13910	0
517	20230607	113400	77569750	13910	13910	13910	13910	0
518	20230607	113300	77569750	13910	13910	13910	13910	78
519	20230607	113200	76484770	13930	13930	13930	13930	0
520	20230607	113100	76484770	13930	13930	13930	13930	0
521	20230607	113000	76484770	13930	13930	13930	13930	0
522	20230607	112900	76484770	13930	13930	13930	13930	0
523	20230607	112800	76484770	13930	13930	13930	13930	0
524	20230607	112700	76484770	13930	13930	13930	13930	0
525	20230607	112600	76484770	13930	13930	13930	13930	0
526	20230607	112500	76484770	13930	13930	13930	13930	12
527	20230607	112400	76317610	13930	13930	13930	13930	0
528	20230607	112300	76317610	13930	13930	13930	13930	42
529	20230607	112200	75732550	13930	13930	13930	13930	0
530	20230607	112100	75732550	13930	13930	13930	13930	0
531	20230607	112000	75732550	13930	13930	13930	13930	0
532	20230607	111900	75732550	13930	13930	13930	13930	0
533	20230607	111800	75732550	13930	13930	13930	13930	0
534	20230607	111700	75732550	13930	13930	13930	13930	10
535	20230607	111600	75593250	13930	13930	13930	13930	0
536	20230607	111500	75593250	13930	13930	13930	13930	0
537	20230607	111400	75593250	13930	13930	13930	13930	0
538	20230607	111300	75593250	13930	13930	13930	13930	0
539	20230607	111200	75593250	13930	13930	13930	13930	0
540	20230607	111100	75593250	13930	13930	13930	13930	0
541	20230607	111000	75593250	13930	13930	13930	13930	1
542	20230607	110900	75579320	13950	13950	13950	13950	11
543	20230607	110800	75425870	13940	13940	13940	13940	11
544	20230607	110700	75272530	13950	13950	13950	13950	0
545	20230607	110600	75272530	13950	13950	13950	13950	0
546	20230607	110500	75272530	13950	13950	13950	13950	0
547	20230607	110400	75272530	13950	13950	13950	13950	0
548	20230607	110300	75272530	13950	13950	13950	13950	0
549	20230607	110200	75272530	13950	13950	13950	13950	0
550	20230607	110100	75272530	13950	13950	13950	13950	0
551	20230607	110000	75272530	13950	13950	13950	13950	0
552	20230607	105900	75272530	13950	13950	13950	13950	16
553	20230607	105800	75049330	13950	13950	13950	13950	0
554	20230607	105700	75049330	13950	13950	13950	13950	0
555	20230607	105600	75049330	13950	13950	13950	13950	0
556	20230607	105500	75049330	13950	13950	13950	13950	0
557	20230607	105400	75049330	13950	13950	13950	13950	0
558	20230607	105300	75049330	13950	13950	13950	13950	0
559	20230607	105200	75049330	13950	13950	13950	13950	10
560	20230607	105100	74909830	13950	13950	13950	13950	0
561	20230607	105000	74909830	13950	13950	13950	13950	0
562	20230607	104900	74909830	13950	13950	13950	13950	0
563	20230607	104800	74909830	13950	13950	13950	13950	0
564	20230607	104700	74909830	13950	13950	13950	13950	2
565	20230607	104600	74881930	13950	13950	13950	13950	2
566	20230607	104500	74854030	13950	13950	13950	13950	0
567	20230607	104400	74854030	13950	13950	13950	13950	0
568	20230607	104300	74854030	13950	13950	13950	13950	22
569	20230607	104200	74547130	13960	13960	13960	13960	0
570	20230607	104100	74547130	13960	13960	13960	13960	0
571	20230607	104000	74547130	13960	13960	13960	13960	0
572	20230607	103900	74547130	13960	13960	13960	13960	0
573	20230607	103800	74547130	13960	13960	13960	13960	0
574	20230607	103700	74547130	13960	13960	13960	13960	0
575	20230607	103600	74547130	13960	13960	13960	13960	10
576	20230607	103500	74407530	13960	13960	13960	13960	0
577	20230607	103400	74407530	13960	13960	13960	13960	0
578	20230607	103300	74407530	13960	13960	13960	13960	0
579	20230607	103200	74407530	13960	13960	13960	13960	0
580	20230607	103100	74407530	13960	13960	13960	13960	0
581	20230607	103000	74407530	13960	13960	13960	13960	0
582	20230607	102900	74407530	13960	13960	13960	13960	0
583	20230607	102800	74407530	13960	13940	13960	13940	11
584	20230607	102700	74253990	13890	13890	13890	13890	0
585	20230607	102600	74253990	13890	13890	13890	13890	0
586	20230607	102500	74253990	13890	13890	13890	13890	0
587	20230607	102400	74253990	13890	13890	13890	13890	0
588	20230607	102300	74253990	13890	13890	13890	13890	60
589	20230607	102200	73420590	13910	13910	13910	13910	0
590	20230607	102100	73420590	13910	13900	13910	13900	1125
591	20230607	102000	57780660	13900	13900	13900	13900	11
592	20230607	101900	57627760	13900	13900	13900	13900	10
593	20230607	101800	57488760	13890	13890	13890	13890	55
594	20230607	101700	56724810	13890	13890	13890	13890	68
595	20230607	101600	55780290	13890	13890	13890	13890	192
596	20230607	101500	53113410	13900	13900	13900	13900	108
597	20230607	101400	51612210	13900	13900	13900	13900	1
598	20230607	101300	51598310	13900	13900	13900	13900	0
599	20230607	101200	51598310	13900	13900	13900	13900	0
600	20230607	101100	51598310	13900	13900	13900	13900	0
601	20230607	101000	51598310	13900	13890	13900	13890	8
602	20230607	100900	51487150	13900	13900	13900	13900	0
603	20230607	100800	51487150	13900	13900	13900	13900	0
604	20230607	100700	51487150	13900	13900	13900	13900	0
605	20230607	100600	51487150	13900	13900	13900	13900	0
606	20230607	100500	51487150	13900	13900	13900	13900	0
607	20230607	100400	51487150	13900	13900	13900	13900	0
608	20230607	100300	51487150	13900	13900	13900	13900	122
609	20230607	100200	49791350	13900	13900	13900	13900	0
610	20230607	100100	49791350	13900	13900	13900	13900	0
611	20230607	100000	49791350	13900	13900	13900	13900	14
612	20230607	095900	49596750	13890	13890	13890	13890	0
613	20230607	095800	49596750	13890	13890	13890	13890	1
614	20230607	095700	49582860	13890	13890	13890	13890	0
615	20230607	095600	49582860	13890	13890	13890	13890	0
616	20230607	095500	49582860	13890	13890	13890	13890	269
617	20230607	095400	45846450	13900	13890	13900	13890	47
618	20230607	095300	45193610	13880	13880	13880	13880	3
619	20230607	095200	45151970	13900	13910	13910	13900	1105
620	20230607	095100	29789900	13910	13910	13910	13910	188
621	20230607	095000	27174820	13910	13940	13940	13910	19
622	20230607	094900	26910360	13940	13950	13950	13940	155
623	20230607	094800	24748230	13950	13950	13950	13950	5
624	20230607	094700	24678480	13950	13950	13950	13950	10
625	20230607	094600	24538980	13950	13950	13950	13950	0
626	20230607	094500	24538980	13950	13950	13950	13950	0
627	20230607	094400	24538980	13950	13950	13950	13950	0
628	20230607	094300	24538980	13950	13950	13950	13950	0
629	20230607	094200	24538980	13950	13930	13950	13930	3
630	20230607	094100	24497160	13930	13960	13960	13930	6
631	20230607	094000	24413430	13970	13970	13970	13970	0
632	20230607	093900	24413430	13970	13970	13970	13970	23
633	20230607	093800	24092120	13970	13970	13970	13970	5
634	20230607	093700	24022270	13960	13960	13960	13960	38
635	20230607	093600	23491790	13960	13960	13960	13960	0
636	20230607	093500	23491790	13960	13960	13960	13960	226
637	20230607	093400	20336830	13960	13960	13960	13960	2
638	20230607	093300	20308910	13960	13950	13960	13950	3
639	20230607	093200	20267050	13960	13960	13960	13960	0
640	20230607	093100	20267050	13960	13960	13960	13960	69
641	20230607	093000	19303810	13970	13970	13970	13970	0
642	20230607	092900	19303810	13970	13970	13970	13970	3
643	20230607	092800	19261900	13960	13910	13960	13910	394
644	20230607	092700	13762660	13900	13900	13900	13900	2
645	20230607	092600	13734860	13900	13900	13900	13900	0
646	20230607	092500	13734860	13900	13900	13900	13900	0
647	20230607	092400	13734860	13900	13900	13900	13900	0
648	20230607	092300	13734860	13900	13910	13910	13900	100
649	20230607	092200	12344750	13900	13900	13900	13900	0
650	20230607	092100	12344750	13900	13900	13900	13900	0
651	20230607	092000	12344750	13900	13900	13900	13900	0
652	20230607	091900	12344750	13900	13900	13900	13900	0
653	20230607	091800	12344750	13900	13900	13900	13900	0
654	20230607	091700	12344750	13900	13900	13900	13900	0
655	20230607	091600	12344750	13900	13900	13900	13900	0
656	20230607	091500	12344750	13900	13900	13900	13900	0
657	20230607	091400	12344750	13900	13900	13900	13900	0
658	20230607	091300	12344750	13900	13900	13900	13900	46
659	20230607	091200	11705350	13900	13900	13900	13900	0
660	20230607	091100	11705350	13900	13900	13900	13900	0
661	20230607	091000	11705350	13900	13900	13900	13900	100
662	20230607	090900	10315350	13900	13910	13910	13900	200
663	20230607	090800	7534810	13910	13920	13920	13910	218
664	20230607	090700	4501930	13970	13970	13970	13970	50
665	20230607	090600	3803430	13970	13970	13970	13970	1
666	20230607	090500	3789460	13990	13990	13990	13990	0
667	20230607	090400	3789460	13990	13990	13990	13990	0
668	20230607	090300	3789460	13990	13990	13990	13990	0
669	20230607	090200	3789460	13990	13990	13990	13990	0
670	20230607	090100	3789460	13990	13980	13990	13980	50
671	20230607	090000	3090000	14000	14000	14000	13920	221