KissMeData/224110/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201100	15690585470	13360	13360	13360	13360	16008
3	20230607	201000	15690585470	13360	13360	13360	13360	0
4	20230607	200900	15690585470	13360	13360	13360	13360	0
5	20230607	200800	15690585470	13360	13360	13360	13360	0
6	20230607	200700	15690585470	13360	13360	13360	13360	0
7	20230607	200600	15690585470	13360	13360	13360	13360	0
8	20230607	200500	15690585470	13360	13360	13360	13360	0
9	20230607	200400	15690585470	13360	13360	13360	13360	0
10	20230607	200300	15690585470	13360	13360	13360	13360	0
11	20230607	200200	15690585470	13360	13360	13360	13360	0
12	20230607	200100	15690585470	13360	13360	13360	13360	0
13	20230607	200000	15690585470	13360	13360	13360	13360	0
14	20230607	195900	15690585470	13360	13360	13360	13360	0
15	20230607	195800	15690585470	13360	13360	13360	13360	0
16	20230607	195700	15690585470	13360	13360	13360	13360	0
17	20230607	195600	15690585470	13360	13360	13360	13360	0
18	20230607	195500	15690585470	13360	13360	13360	13360	0
19	20230607	195400	15690585470	13360	13360	13360	13360	0
20	20230607	195300	15690585470	13360	13360	13360	13360	0
21	20230607	195200	15690585470	13360	13360	13360	13360	0
22	20230607	195100	15690585470	13360	13360	13360	13360	0
23	20230607	195000	15690585470	13360	13360	13360	13360	0
24	20230607	194900	15690585470	13360	13360	13360	13360	0
25	20230607	194800	15690585470	13360	13360	13360	13360	0
26	20230607	194700	15690585470	13360	13360	13360	13360	0
27	20230607	194600	15690585470	13360	13360	13360	13360	0
28	20230607	194500	15690585470	13360	13360	13360	13360	0
29	20230607	194400	15690585470	13360	13360	13360	13360	0
30	20230607	194300	15690585470	13360	13360	13360	13360	0
31	20230607	194200	15690585470	13360	13360	13360	13360	0
32	20230607	194100	15690585470	13360	13360	13360	13360	16008
33	20230607	194000	15690585470	13360	13360	13360	13360	0
34	20230607	193900	15690585470	13360	13360	13360	13360	0
35	20230607	193800	15690585470	13360	13360	13360	13360	0
36	20230607	193700	15690585470	13360	13360	13360	13360	0
37	20230607	193600	15690585470	13360	13360	13360	13360	0
38	20230607	193500	15690585470	13360	13360	13360	13360	0
39	20230607	193400	15690585470	13360	13360	13360	13360	0
40	20230607	193300	15690585470	13360	13360	13360	13360	0
41	20230607	193200	15690585470	13360	13360	13360	13360	0
42	20230607	193100	15690585470	13360	13360	13360	13360	0
43	20230607	193000	15690585470	13360	13360	13360	13360	0
44	20230607	192900	15690585470	13360	13360	13360	13360	0
45	20230607	192800	15690585470	13360	13360	13360	13360	0
46	20230607	192700	15690585470	13360	13360	13360	13360	0
47	20230607	192600	15690585470	13360	13360	13360	13360	0
48	20230607	192500	15690585470	13360	13360	13360	13360	0
49	20230607	192400	15690585470	13360	13360	13360	13360	0
50	20230607	192300	15690585470	13360	13360	13360	13360	0
51	20230607	192200	15690585470	13360	13360	13360	13360	0
52	20230607	192100	15690585470	13360	13360	13360	13360	0
53	20230607	192000	15690585470	13360	13360	13360	13360	0
54	20230607	191900	15690585470	13360	13360	13360	13360	0
55	20230607	191800	15690585470	13360	13360	13360	13360	0
56	20230607	191700	15690585470	13360	13360	13360	13360	0
57	20230607	191600	15690585470	13360	13360	13360	13360	0
58	20230607	191500	15690585470	13360	13360	13360	13360	0
59	20230607	191400	15690585470	13360	13360	13360	13360	0
60	20230607	191300	15690585470	13360	13360	13360	13360	0
61	20230607	191200	15690585470	13360	13360	13360	13360	0
62	20230607	191100	15690585470	13360	13360	13360	13360	16008
63	20230607	191000	15690585470	13360	13360	13360	13360	0
64	20230607	190900	15690585470	13360	13360	13360	13360	0
65	20230607	190800	15690585470	13360	13360	13360	13360	0
66	20230607	190700	15690585470	13360	13360	13360	13360	0
67	20230607	190600	15690585470	13360	13360	13360	13360	0
68	20230607	190500	15690585470	13360	13360	13360	13360	0
69	20230607	190400	15690585470	13360	13360	13360	13360	0
70	20230607	190300	15690585470	13360	13360	13360	13360	0
71	20230607	190200	15690585470	13360	13360	13360	13360	0
72	20230607	190100	15690585470	13360	13360	13360	13360	0
73	20230607	190000	15690585470	13360	13360	13360	13360	0
74	20230607	185900	15690585470	13360	13360	13360	13360	0
75	20230607	185800	15690585470	13360	13360	13360	13360	0
76	20230607	185700	15690585470	13360	13360	13360	13360	0
77	20230607	185600	15690585470	13360	13360	13360	13360	0
78	20230607	185500	15690585470	13360	13360	13360	13360	0
79	20230607	185400	15690585470	13360	13360	13360	13360	0
80	20230607	185300	15690585470	13360	13360	13360	13360	0
81	20230607	185200	15690585470	13360	13360	13360	13360	0
82	20230607	185100	15690585470	13360	13360	13360	13360	0
83	20230607	185000	15690585470	13360	13360	13360	13360	0
84	20230607	184900	15690585470	13360	13360	13360	13360	0
85	20230607	184800	15690585470	13360	13360	13360	13360	0
86	20230607	184700	15690585470	13360	13360	13360	13360	0
87	20230607	184600	15690585470	13360	13360	13360	13360	0
88	20230607	184500	15690585470	13360	13360	13360	13360	0
89	20230607	184400	15690585470	13360	13360	13360	13360	0
90	20230607	184300	15690585470	13360	13360	13360	13360	0
91	20230607	184200	15690585470	13360	13360	13360	13360	0
92	20230607	184100	15690585470	13360	13360	13360	13360	16008
93	20230607	184000	15690585470	13360	13360	13360	13360	0
94	20230607	183900	15690585470	13360	13360	13360	13360	0
95	20230607	183800	15690585470	13360	13360	13360	13360	0
96	20230607	183700	15690585470	13360	13360	13360	13360	0
97	20230607	183600	15690585470	13360	13360	13360	13360	0
98	20230607	183500	15690585470	13360	13360	13360	13360	0
99	20230607	183400	15690585470	13360	13360	13360	13360	0
100	20230607	183300	15690585470	13360	13360	13360	13360	0
101	20230607	183200	15690585470	13360	13360	13360	13360	0
102	20230607	183100	15690585470	13360	13360	13360	13360	0
103	20230607	183000	15690585470	13360	13360	13360	13360	0
104	20230607	182900	15690585470	13360	13360	13360	13360	0
105	20230607	182800	15690585470	13360	13360	13360	13360	0
106	20230607	182700	15690585470	13360	13360	13360	13360	0
107	20230607	182600	15690585470	13360	13360	13360	13360	0
108	20230607	182500	15690585470	13360	13360	13360	13360	0
109	20230607	182400	15690585470	13360	13360	13360	13360	0
110	20230607	182300	15690585470	13360	13360	13360	13360	0
111	20230607	182200	15690585470	13360	13360	13360	13360	0
112	20230607	182100	15690585470	13360	13360	13360	13360	0
113	20230607	182000	15690585470	13360	13360	13360	13360	0
114	20230607	181900	15690585470	13360	13360	13360	13360	0
115	20230607	181800	15690585470	13360	13360	13360	13360	0
116	20230607	181700	15690585470	13360	13360	13360	13360	0
117	20230607	181600	15690585470	13360	13360	13360	13360	0
118	20230607	181500	15690585470	13360	13360	13360	13360	0
119	20230607	181400	15690585470	13360	13360	13360	13360	0
120	20230607	181300	15690585470	13360	13360	13360	13360	0
121	20230607	181200	15690585470	13360	13360	13360	13360	0
122	20230607	181100	15690585470	13360	13360	13360	13360	16008
123	20230607	181000	15690585470	13360	13360	13360	13360	0
124	20230607	180900	15690585470	13360	13360	13360	13360	0
125	20230607	180800	15690585470	13360	13360	13360	13360	0
126	20230607	180700	15690585470	13360	13360	13360	13360	0
127	20230607	180600	15690585470	13360	13360	13360	13360	0
128	20230607	180500	15690585470	13360	13360	13360	13360	0
129	20230607	180400	15690585470	13360	13360	13360	13360	0
130	20230607	180300	15690585470	13360	13360	13360	13360	0
131	20230607	180200	15690585470	13360	13360	13360	13360	0
132	20230607	180100	15690585470	13360	13360	13360	13360	0
133	20230607	180000	15690585470	13360	13360	13360	13360	0
134	20230607	175900	15690585470	13360	13360	13360	13360	0
135	20230607	175800	15690585470	13360	13360	13360	13360	0
136	20230607	175700	15690585470	13360	13360	13360	13360	0
137	20230607	175600	15690585470	13360	13360	13360	13360	0
138	20230607	175500	15690585470	13360	13360	13360	13360	0
139	20230607	175400	15690585470	13360	13360	13360	13360	0
140	20230607	175300	15690585470	13360	13360	13360	13360	0
141	20230607	175200	15690585470	13360	13360	13360	13360	0
142	20230607	175100	15690585470	13360	13360	13360	13360	0
143	20230607	175000	15690585470	13360	13360	13360	13360	0
144	20230607	174900	15690585470	13360	13360	13360	13360	0
145	20230607	174800	15690585470	13360	13360	13360	13360	0
146	20230607	174700	15690585470	13360	13360	13360	13360	0
147	20230607	174600	15690585470	13360	13360	13360	13360	0
148	20230607	174500	15690585470	13360	13360	13360	13360	0
149	20230607	174400	15690585470	13360	13360	13360	13360	0
150	20230607	174300	15690585470	13360	13360	13360	13360	0
151	20230607	174200	15690585470	13360	13360	13360	13360	0
152	20230607	174100	15690585470	13360	13360	13360	13360	16008
153	20230607	174000	15690585470	13360	13360	13360	13360	0
154	20230607	173900	15690585470	13360	13360	13360	13360	0
155	20230607	173800	15690585470	13360	13360	13360	13360	0
156	20230607	173700	15690585470	13360	13360	13360	13360	0
157	20230607	173600	15690585470	13360	13360	13360	13360	0
158	20230607	173500	15690585470	13360	13360	13360	13360	0
159	20230607	173400	15690585470	13360	13360	13360	13360	0
160	20230607	173300	15690585470	13360	13360	13360	13360	0
161	20230607	173200	15690585470	13360	13360	13360	13360	0
162	20230607	173100	15690585470	13360	13360	13360	13360	0
163	20230607	173000	15690585470	13360	13360	13360	13360	0
164	20230607	172900	15690585470	13360	13360	13360	13360	0
165	20230607	172800	15690585470	13360	13360	13360	13360	0
166	20230607	172700	15690585470	13360	13360	13360	13360	0
167	20230607	172600	15690585470	13360	13360	13360	13360	0
168	20230607	172500	15690585470	13360	13360	13360	13360	0
169	20230607	172400	15690585470	13360	13360	13360	13360	0
170	20230607	172300	15690585470	13360	13360	13360	13360	0
171	20230607	172200	15690585470	13360	13360	13360	13360	0
172	20230607	172100	15690585470	13360	13360	13360	13360	0
173	20230607	172000	15690585470	13360	13360	13360	13360	0
174	20230607	171900	15690585470	13360	13360	13360	13360	0
175	20230607	171800	15690585470	13360	13360	13360	13360	0
176	20230607	171700	15690585470	13360	13360	13360	13360	0
177	20230607	171600	15690585470	13360	13360	13360	13360	0
178	20230607	171500	15690585470	13360	13360	13360	13360	0
179	20230607	171400	15690585470	13360	13360	13360	13360	0
180	20230607	171300	15690585470	13360	13360	13360	13360	0
181	20230607	171200	15690585470	13360	13360	13360	13360	0
182	20230607	171100	15690585470	13360	13360	13360	13360	16008
183	20230607	171000	15690585470	13360	13360	13360	13360	0
184	20230607	170900	15690585470	13360	13360	13360	13360	0
185	20230607	170800	15690585470	13360	13360	13360	13360	0
186	20230607	170700	15690585470	13360	13360	13360	13360	0
187	20230607	170600	15690585470	13360	13360	13360	13360	0
188	20230607	170500	15690585470	13360	13360	13360	13360	0
189	20230607	170400	15690585470	13360	13360	13360	13360	0
190	20230607	170300	15690585470	13360	13360	13360	13360	0
191	20230607	170200	15690585470	13360	13360	13360	13360	0
192	20230607	170100	15690585470	13360	13360	13360	13360	0
193	20230607	170000	15690585470	13360	13360	13360	13360	0
194	20230607	165900	15690585470	13360	13360	13360	13360	0
195	20230607	165800	15690585470	13360	13360	13360	13360	0
196	20230607	165700	15690585470	13360	13360	13360	13360	0
197	20230607	165600	15690585470	13360	13360	13360	13360	0
198	20230607	165500	15690585470	13360	13360	13360	13360	0
199	20230607	165400	15690585470	13360	13360	13360	13360	0
200	20230607	165300	15690585470	13360	13360	13360	13360	0
201	20230607	165200	15690585470	13360	13360	13360	13360	0
202	20230607	165100	15690585470	13360	13360	13360	13360	0
203	20230607	165000	15690585470	13360	13360	13360	13360	0
204	20230607	164900	15690585470	13360	13360	13360	13360	0
205	20230607	164800	15690585470	13360	13360	13360	13360	0
206	20230607	164700	15690585470	13360	13360	13360	13360	0
207	20230607	164600	15690585470	13360	13360	13360	13360	0
208	20230607	164500	15690585470	13360	13360	13360	13360	0
209	20230607	164400	15690585470	13360	13360	13360	13360	0
210	20230607	164300	15690585470	13360	13360	13360	13360	0
211	20230607	164200	15690585470	13360	13360	13360	13360	0
212	20230607	164100	15690585470	13360	13360	13360	13360	16008
213	20230607	164000	15690585470	13360	13360	13360	13360	0
214	20230607	163900	15690585470	13360	13360	13360	13360	0
215	20230607	163800	15690585470	13360	13360	13360	13360	0
216	20230607	163700	15690585470	13360	13360	13360	13360	0
217	20230607	163600	15690585470	13360	13360	13360	13360	0
218	20230607	163500	15690585470	13360	13360	13360	13360	0
219	20230607	163400	15690585470	13360	13360	13360	13360	0
220	20230607	163300	15690585470	13360	13360	13360	13360	0
221	20230607	163200	15690585470	13360	13360	13360	13360	0
222	20230607	163100	15690585470	13360	13360	13360	13360	0
223	20230607	163000	15690585470	13360	13360	13360	13360	0
224	20230607	162900	15690585470	13360	13360	13360	13360	0
225	20230607	162800	15690585470	13360	13360	13360	13360	0
226	20230607	162700	15690585470	13360	13360	13360	13360	0
227	20230607	162600	15690585470	13360	13360	13360	13360	0
228	20230607	162500	15690585470	13360	13360	13360	13360	0
229	20230607	162400	15690585470	13360	13360	13360	13360	0
230	20230607	162300	15690585470	13360	13360	13360	13360	0
231	20230607	162200	15690585470	13360	13360	13360	13360	0
232	20230607	162100	15690585470	13360	13360	13360	13360	0
233	20230607	162000	15690585470	13360	13360	13360	13360	0
234	20230607	161900	15690585470	13360	13360	13360	13360	0
235	20230607	161800	15690585470	13360	13360	13360	13360	0
236	20230607	161700	15690585470	13360	13360	13360	13360	0
237	20230607	161600	15690585470	13360	13360	13360	13360	0
238	20230607	161500	15690585470	13360	13360	13360	13360	0
239	20230607	161400	15690585470	13360	13360	13360	13360	0
240	20230607	161300	15690585470	13360	13360	13360	13360	0
241	20230607	161200	15690585470	13360	13360	13360	13360	0
242	20230607	161100	15690585470	13360	13360	13360	13360	16008
243	20230607	161000	15690585470	13360	13360	13360	13360	0
244	20230607	160900	15690585470	13360	13360	13360	13360	0
245	20230607	160800	15690585470	13360	13360	13360	13360	0
246	20230607	160700	15690585470	13360	13360	13360	13360	0
247	20230607	160600	15690585470	13360	13360	13360	13360	0
248	20230607	160500	15690585470	13360	13360	13360	13360	0
249	20230607	160400	15690585470	13360	13360	13360	13360	0
250	20230607	160300	15690585470	13360	13360	13360	13360	0
251	20230607	160200	15690585470	13360	13360	13360	13360	0
252	20230607	160100	15690585470	13360	13360	13360	13360	0
253	20230607	160000	15690585470	13360	13360	13360	13360	0
254	20230607	155900	15690585470	13360	13360	13360	13360	0
255	20230607	155800	15690585470	13360	13360	13360	13360	0
256	20230607	155700	15690585470	13360	13360	13360	13360	0
257	20230607	155600	15690585470	13360	13360	13360	13360	0
258	20230607	155500	15690585470	13360	13360	13360	13360	0
259	20230607	155400	15690585470	13360	13360	13360	13360	0
260	20230607	155300	15690585470	13360	13360	13360	13360	0
261	20230607	155200	15690585470	13360	13360	13360	13360	0
262	20230607	155100	15690585470	13360	13360	13360	13360	0
263	20230607	155000	15690585470	13360	13360	13360	13360	0
264	20230607	154900	15690585470	13360	13360	13360	13360	0
265	20230607	154800	15690585470	13360	13360	13360	13360	0
266	20230607	154700	15690585470	13360	13360	13360	13360	0
267	20230607	154600	15690585470	13360	13360	13360	13360	0
268	20230607	154500	15690585470	13360	13360	13360	13360	0
269	20230607	154400	15690585470	13360	13360	13360	13360	0
270	20230607	154300	15690585470	13360	13360	13360	13360	0
271	20230607	154200	15690585470	13360	13360	13360	13360	0
272	20230607	154100	15690585470	13360	13360	13360	13360	16008
273	20230607	154000	15690585470	13360	13360	13360	13360	0
274	20230607	153900	15690585470	13360	13360	13360	13360	0
275	20230607	153800	15690585470	13360	13360	13360	13360	0
276	20230607	153700	15690585470	13360	13360	13360	13360	0
277	20230607	153600	15690585470	13360	13360	13360	13360	0
278	20230607	153500	15690585470	13360	13360	13360	13360	0
279	20230607	153400	15690585470	13360	13360	13360	13360	0
280	20230607	153300	15690585470	13360	13360	13360	13360	0
281	20230607	153200	15690585470	13360	13360	13360	13360	0
282	20230607	153100	15690585470	13360	13360	13360	13360	0
283	20230607	153000	15690585470	13360	13360	13360	13360	16008
284	20230607	152900	15476718590	13430	13430	13430	13430	0
285	20230607	152800	15476718590	13430	13430	13430	13430	0
286	20230607	152700	15476718590	13430	13430	13430	13430	0
287	20230607	152600	15476718590	13430	13430	13430	13430	0
288	20230607	152500	15476718590	13430	13430	13430	13430	0
289	20230607	152400	15476718590	13430	13430	13430	13430	0
290	20230607	152300	15476718590	13430	13430	13430	13430	0
291	20230607	152200	15476718590	13430	13430	13430	13430	0
292	20230607	152100	15476718590	13430	13430	13430	13430	0
293	20230607	152000	15476718590	13430	13430	13430	13430	0
294	20230607	151900	15476718590	13430	13450	13460	13380	7313
295	20230607	151800	15378653410	13480	13460	13500	13430	4782
296	20230607	151700	15314256390	13460	13540	13560	13460	6951
297	20230607	151600	15220278700	13530	13540	13590	13510	9221
298	20230607	151500	15095392290	13530	13420	13650	13390	13318
299	20230607	151400	14915234010	13390	13400	13420	13380	5410
300	20230607	151300	14842771440	13410	13390	13420	13370	1720
301	20230607	151200	14819748280	13380	13400	13430	13360	6238
302	20230607	151100	14736287960	13400	13440	13480	13400	5571
303	20230607	151000	14661505890	13430	13460	13470	13380	4524
304	20230607	150900	14600818670	13470	13450	13480	13450	3133
305	20230607	150800	14558648100	13450	13430	13480	13410	3990
306	20230607	150700	14505059140	13380	13380	13380	13380	0
307	20230607	150600	14505059140	13380	13380	13380	13380	0
308	20230607	150500	14505059140	13380	13470	13480	13380	5425
309	20230607	150400	14432370260	13470	13460	13480	13420	3793
310	20230607	150300	14381420460	13470	13470	13490	13440	1646
311	20230607	150200	14359279270	13490	13450	13500	13450	1468
312	20230607	150100	14339512120	13460	13450	13530	13440	2572
313	20230607	150000	14304847680	13460	13390	13480	13390	2909
314	20230607	145900	14265740710	13390	13430	13430	13380	4391
315	20230607	145800	14206956070	13390	13470	13480	13380	4361
316	20230607	145700	14148496280	13470	13450	13590	13380	17346
317	20230607	145600	13915370100	13450	13440	13500	13400	10701
318	20230607	145500	13771772030	13430	13420	13440	13400	11670
319	20230607	145400	13615311260	13410	13440	13450	13410	10814
320	20230607	145300	13470122020	13440	13450	13490	13400	21225
321	20230607	145200	13185018260	13450	13590	13640	13420	23329
322	20230607	145100	12868999610	13610	13750	13780	13510	44442
323	20230607	145000	12264099970	13770	14090	14100	13620	59492
324	20230607	144900	11444612900	14100	15030	15030	14050	96636
325	20230607	144800	10051997890	15020	15100	15310	15010	38041
326	20230607	144700	9475443280	15100	15490	15700	15000	81104
327	20230607	144600	8232778590	15480	15160	15500	15010	56827
328	20230607	144500	7368311860	15160	15000	15480	14860	74262
329	20230607	144400	6242778680	15020	15470	15480	14810	69389
330	20230607	144300	5190579810	15470	14990	15600	14930	133445
331	20230607	144200	3149446950	14940	14860	15240	14680	121729
332	20230607	144100	1329562380	14380	14380	14380	14380	0
333	20230607	144000	1329562380	14380	14110	14380	13970	22022
334	20230607	143900	1015519940	14110	13570	14330	13390	36477
335	20230607	143800	504135030	13570	12900	13570	12880	7197
336	20230607	143700	409545680	12880	12880	12880	12880	0
337	20230607	143600	409545680	12880	12880	12880	12880	0
338	20230607	143500	409545680	12880	12880	12880	12880	0
339	20230607	143400	409545680	12880	12900	12900	12880	60
340	20230607	143300	408771780	12890	12890	12890	12890	0
341	20230607	143200	408771780	12890	12890	12890	12890	2
342	20230607	143100	408746000	12900	12900	12900	12900	0
343	20230607	143000	408746000	12900	12900	12900	12900	0
344	20230607	142900	408746000	12900	12900	12900	12900	8
345	20230607	142800	408642800	12900	12900	12900	12900	0
346	20230607	142700	408642800	12900	12900	12900	12900	0
347	20230607	142600	408642800	12900	12900	12900	12900	0
348	20230607	142500	408642800	12900	12900	12900	12900	0
349	20230607	142400	408642800	12900	12900	12900	12900	0
350	20230607	142300	408642800	12900	12900	12900	12900	2
351	20230607	142200	408617000	12910	12910	12910	12910	1
352	20230607	142100	408604090	12860	12860	12860	12860	1
353	20230607	142000	408591230	12910	12910	12910	12910	0
354	20230607	141900	408591230	12910	12910	12910	12910	0
355	20230607	141800	408591230	12910	12910	12910	12910	0
356	20230607	141700	408591230	12910	12910	12910	12910	0
357	20230607	141600	408591230	12910	12890	12910	12890	584
358	20230607	141500	401063040	12890	12880	12890	12880	80
359	20230607	141400	400032630	12880	12880	12880	12880	107
360	20230607	141300	398654470	12880	12850	12880	12850	402
361	20230607	141200	393485690	12850	12890	12890	12770	1002
362	20230607	141100	380676910	12770	12870	12870	12770	3000
363	20230607	141000	342303140	12890	12890	12890	12890	1
364	20230607	140900	342290250	12850	12850	12850	12850	876
365	20230607	140800	331033650	12850	12840	12850	12830	887
366	20230607	140700	319647000	12840	12840	12840	12840	4
367	20230607	140600	319595640	12850	12850	12850	12850	110
368	20230607	140500	318182140	12850	12850	12850	12850	0
369	20230607	140400	318182140	12850	12850	12850	12850	0
370	20230607	140300	318182140	12850	12800	12850	12800	26
371	20230607	140200	317849290	12810	12830	12830	12810	351
372	20230607	140100	313351740	12800	12800	12800	12800	0
373	20230607	140000	313351740	12800	12840	12840	12800	550
374	20230607	135900	306305070	12830	12830	12830	12830	0
375	20230607	135800	306305070	12830	12830	12830	12830	0
376	20230607	135700	306305070	12830	12830	12830	12830	0
377	20230607	135600	306305070	12830	12830	12830	12830	1
378	20230607	135500	306292240	12830	12830	12830	12830	0
379	20230607	135400	306292240	12830	12830	12830	12830	0
380	20230607	135300	306292240	12830	12830	12830	12830	0
381	20230607	135200	306292240	12830	12830	12830	12830	0
382	20230607	135100	306292240	12830	12830	12830	12830	0
383	20230607	135000	306292240	12830	12830	12830	12830	15
384	20230607	134900	306099790	12850	12850	12850	12850	0
385	20230607	134800	306099790	12850	12850	12850	12850	0
386	20230607	134700	306099790	12850	12850	12850	12850	0
387	20230607	134600	306099790	12850	12820	12850	12820	103
388	20230607	134500	304779240	12830	12830	12830	12830	6
389	20230607	134400	304702260	12830	12830	12830	12830	63
390	20230607	134300	303893970	12830	12820	12830	12820	103
391	20230607	134200	302573340	12820	12820	12820	12820	1
392	20230607	134100	302560520	12840	12840	12840	12840	0
393	20230607	134000	302560520	12840	12840	12840	12840	0
394	20230607	133900	302560520	12840	12840	12840	12840	30
395	20230607	133800	302175320	12840	12830	12840	12830	120
396	20230607	133700	300635020	12850	12830	12850	12830	103
397	20230607	133600	299313470	12830	12830	12830	12830	10
398	20230607	133500	299185170	12840	12840	12840	12840	1
399	20230607	133400	299172330	12840	12850	12850	12840	109
400	20230607	133300	297772670	12850	12850	12850	12850	0
401	20230607	133200	297772670	12850	12850	12850	12850	0
402	20230607	133100	297772670	12850	12850	12850	12850	38
403	20230607	133000	297284370	12890	12890	12890	12890	4
404	20230607	132900	297232810	12890	12890	12890	12890	0
405	20230607	132800	297232810	12890	12890	12890	12890	254
406	20230607	132700	293958750	12890	12890	12890	12890	0
407	20230607	132600	293958750	12890	12890	12890	12890	0
408	20230607	132500	293958750	12890	12890	12890	12890	3
409	20230607	132400	293920080	12870	12880	12880	12870	21
410	20230607	132300	293649650	12870	12870	12870	12870	0
411	20230607	132200	293649650	12870	12870	12870	12870	4
412	20230607	132100	293598170	12870	12860	12870	12860	13
413	20230607	132000	293430870	12860	12860	12860	12860	11
414	20230607	131900	293289410	12840	12830	12840	12830	6
415	20230607	131800	293212380	12860	12860	12860	12860	11
416	20230607	131700	293070920	12840	12850	12850	12840	108
417	20230607	131600	291684120	12850	12850	12850	12850	5
418	20230607	131500	291619870	12850	12850	12850	12850	1
419	20230607	131400	291607020	12860	12860	12860	12860	0
420	20230607	131300	291607020	12860	12860	12860	12860	0
421	20230607	131200	291607020	12860	12860	12860	12860	15
422	20230607	131100	291414120	12840	12840	12840	12840	0
423	20230607	131000	291414120	12840	12840	12840	12840	16
424	20230607	130900	291208680	12860	12850	12860	12850	5
425	20230607	130800	291144400	12860	12860	12860	12860	0
426	20230607	130700	291144400	12860	12830	12860	12830	75
427	20230607	130600	290181240	12820	12820	12820	12820	0
428	20230607	130500	290181240	12820	12820	12820	12820	0
429	20230607	130400	290181240	12820	12820	12820	12820	0
430	20230607	130300	290181240	12820	12810	12820	12810	33
431	20230607	130200	289758410	12820	12820	12820	12820	40
432	20230607	130100	289245610	12820	12820	12820	12820	17
433	20230607	130000	289027670	12800	12800	12800	12800	19
434	20230607	125900	288784470	12830	12830	12830	12830	0
435	20230607	125800	288784470	12830	12830	12830	12830	0
436	20230607	125700	288784470	12830	12830	12830	12830	5
437	20230607	125600	288720320	12800	12800	12800	12800	20
438	20230607	125500	288464320	12800	12810	12810	12800	63
439	20230607	125400	287657470	12800	12820	12840	12800	75
440	20230607	125300	286695850	12790	12790	12790	12790	7
441	20230607	125200	286606320	12790	12790	12790	12790	0
442	20230607	125100	286606320	12790	12770	12790	12770	20
443	20230607	125000	286350540	12770	12770	12770	12770	99
444	20230607	124900	285086310	12770	12770	12770	12770	20
445	20230607	124800	284830910	12770	12770	12770	12770	10
446	20230607	124700	284703210	12800	12800	12800	12800	1
447	20230607	124600	284690410	12760	12760	12760	12760	10
448	20230607	124500	284562810	12770	12770	12770	12770	4
449	20230607	124400	284511730	12760	12760	12760	12760	0
450	20230607	124300	284511730	12760	12760	12760	12760	0
451	20230607	124200	284511730	12760	12760	12760	12760	89
452	20230607	124100	283376090	12760	12760	12760	12760	0
453	20230607	124000	283376090	12760	12760	12760	12760	10
454	20230607	123900	283248490	12770	12770	12770	12770	1
455	20230607	123800	283235720	12770	12790	12790	12770	19
456	20230607	123700	282992910	12770	12770	12770	12770	0
457	20230607	123600	282992910	12770	12770	12770	12770	0
458	20230607	123500	282992910	12770	12770	12770	12770	0
459	20230607	123400	282992910	12770	12800	12800	12770	15
460	20230607	123300	282801180	12770	12770	12770	12770	0
461	20230607	123200	282801180	12770	12770	12770	12770	218
462	20230607	123100	280017320	12770	12830	12830	12770	520
463	20230607	123000	273374590	12800	12800	12800	12800	0
464	20230607	122900	273374590	12800	12800	12800	12800	0
465	20230607	122800	273374590	12800	12800	12800	12780	947
466	20230607	122700	261268200	12800	12840	12840	12800	18
467	20230607	122600	261037760	12800	12800	12800	12800	7
468	20230607	122500	260948160	12790	12790	12790	12790	0
469	20230607	122400	260948160	12790	12790	12790	12790	0
470	20230607	122300	260948160	12790	12790	12790	12790	51
471	20230607	122200	260295870	12790	12800	12800	12790	394
472	20230607	122100	255254910	12800	12810	12810	12800	1299
473	20230607	122000	238623750	12810	12810	12810	12810	0
474	20230607	121900	238623750	12810	12830	12830	12810	177
475	20230607	121800	236353820	12830	12830	12830	12830	10
476	20230607	121700	236225520	12830	12830	12830	12830	0
477	20230607	121600	236225520	12830	12830	12830	12830	0
478	20230607	121500	236225520	12830	12830	12830	12830	1000
479	20230607	121400	223395520	12840	12840	12840	12840	53
480	20230607	121300	222715000	12840	12840	12850	12840	61
481	20230607	121200	221931750	12840	12850	12850	12840	270
482	20230607	121100	218464940	12840	12840	12840	12840	0
483	20230607	121000	218464940	12840	12850	12850	12840	400
484	20230607	120900	213328010	12860	12860	12860	12860	0
485	20230607	120800	213328010	12860	12850	12860	12850	65
486	20230607	120700	212492530	12850	12860	12860	12850	192
487	20230607	120600	210023910	12860	12860	12860	12860	99
488	20230607	120500	208750770	12870	12870	12870	12870	0
489	20230607	120400	208750770	12870	12870	12870	12870	1
490	20230607	120300	208737900	12870	12870	12870	12870	0
491	20230607	120200	208737900	12870	12870	12870	12870	159
492	20230607	120100	206691570	12870	12870	12870	12870	5
493	20230607	120000	206627220	12890	12890	12890	12890	27
494	20230607	115900	206279190	12880	12880	12880	12880	0
495	20230607	115800	206279190	12880	12880	12880	12880	0
496	20230607	115700	206279190	12880	12880	12880	12880	0
497	20230607	115600	206279190	12880	12880	12880	12880	0
498	20230607	115500	206279190	12880	12880	12880	12880	46
499	20230607	115400	205686710	12880	12880	12880	12880	7
500	20230607	115300	205596550	12880	12880	12880	12880	0
501	20230607	115200	205596550	12880	12880	12880	12880	0
502	20230607	115100	205596550	12880	12880	12880	12880	0
503	20230607	115000	205596550	12880	12890	12890	12880	203
504	20230607	114900	202981180	12890	12890	12890	12890	25
505	20230607	114800	202658930	12890	12890	12890	12890	0
506	20230607	114700	202658930	12890	12890	12890	12890	0
507	20230607	114600	202658930	12890	12900	12900	12890	49
508	20230607	114500	202026870	12900	12900	12900	12900	0
509	20230607	114400	202026870	12900	12900	12900	12900	0
510	20230607	114300	202026870	12900	12900	12900	12900	0
511	20230607	114200	202026870	12900	12900	12900	12900	5
512	20230607	114100	201962370	12900	12900	12900	12900	0
513	20230607	114000	201962370	12900	12900	12900	12900	0
514	20230607	113900	201962370	12900	12900	12900	12900	0
515	20230607	113800	201962370	12900	12900	12900	12900	41
516	20230607	113700	201433470	12910	12910	12910	12910	15
517	20230607	113600	201239820	12910	12910	12910	12910	2
518	20230607	113500	201214000	12910	12910	12910	12910	29
519	20230607	113400	200839610	12910	12910	12910	12910	10
520	20230607	113300	200710510	12910	12910	12910	12910	45
521	20230607	113200	200129560	12910	12910	12910	12910	0
522	20230607	113100	200129560	12910	12910	12910	12910	0
523	20230607	113000	200129560	12910	12910	12910	12910	28
524	20230607	112900	199768080	12910	12910	12910	12910	54
525	20230607	112800	199070940	12910	12910	12910	12910	0
526	20230607	112700	199070940	12910	12940	12970	12910	66
527	20230607	112600	198217200	12920	12920	12920	12920	4
528	20230607	112500	198165520	12920	12930	12930	12920	48
529	20230607	112400	197545260	12940	12930	12940	12930	93
530	20230607	112300	196342700	12940	12940	12940	12940	0
531	20230607	112200	196342700	12940	12940	12940	12940	0
532	20230607	112100	196342700	12940	12940	12940	12940	1
533	20230607	112000	196329760	12940	12940	12940	12940	0
534	20230607	111900	196329760	12940	12970	12970	12940	14
535	20230607	111800	196148570	12940	12940	12940	12940	0
536	20230607	111700	196148570	12940	12940	12940	12940	0
537	20230607	111600	196148570	12940	12940	12940	12940	59
538	20230607	111500	195385110	12950	12950	12950	12950	0
539	20230607	111400	195385110	12950	12950	12950	12950	37
540	20230607	111300	194905960	12950	12950	12950	12950	2
541	20230607	111200	194880060	12950	12950	12950	12950	0
542	20230607	111100	194880060	12950	12950	12950	12950	0
543	20230607	111000	194880060	12950	12970	12970	12950	30
544	20230607	110900	194491260	12990	12940	12990	12930	53
545	20230607	110800	193805510	12980	12980	12980	12980	100
546	20230607	110700	192507510	12940	12980	12980	12940	51
547	20230607	110600	191845570	12930	12980	12980	12930	11
548	20230607	110500	191702990	12980	12980	12980	12980	7
549	20230607	110400	191612130	12990	12990	12990	12990	0
550	20230607	110300	191612130	12990	12990	12990	12990	1
551	20230607	110200	191599140	12930	12930	12930	12930	10
552	20230607	110100	191469840	12990	12990	12990	12990	0
553	20230607	110000	191469840	12990	12990	12990	12990	5
554	20230607	105900	191404890	12990	12990	12990	12990	0
555	20230607	105800	191404890	12990	12990	12990	12990	0
556	20230607	105700	191404890	12990	12990	12990	12990	0
557	20230607	105600	191404890	12990	12990	12990	12990	200
558	20230607	105500	188806890	12990	12990	12990	12990	153
559	20230607	105400	186819420	13010	13010	13010	13010	0
560	20230607	105300	186819420	13010	13010	13010	13010	0
561	20230607	105200	186819420	13010	13010	13010	13010	0
562	20230607	105100	186819420	13010	13010	13010	13010	0
563	20230607	105000	186819420	13010	13010	13010	13010	0
564	20230607	104900	186819420	13010	13010	13010	13010	133
565	20230607	104800	185089090	13010	13010	13010	13010	82
566	20230607	104700	184022270	13010	13000	13010	13000	38
567	20230607	104600	183527990	13000	13000	13000	13000	2
568	20230607	104500	183501990	13000	13000	13000	13000	3
569	20230607	104400	183462990	13000	13000	13000	13000	19
570	20230607	104300	183215990	12910	12910	12910	12910	0
571	20230607	104200	183215990	12910	12910	12910	12910	0
572	20230607	104100	183215990	12910	12910	12910	12910	0
573	20230607	104000	183215990	12910	12910	12910	12910	37
574	20230607	103900	182738320	12910	12910	12910	12910	0
575	20230607	103800	182738320	12910	12910	12910	12910	1
576	20230607	103700	182725410	12880	12880	12880	12880	46
577	20230607	103600	182132930	12880	12880	12880	12880	0
578	20230607	103500	182132930	12880	12880	12880	12880	155
579	20230607	103400	180136530	12860	12850	12860	12850	172
580	20230607	103300	177924660	12850	12850	12850	12850	10
581	20230607	103200	177796160	12850	12850	12850	12850	0
582	20230607	103100	177796160	12850	12850	12850	12850	0
583	20230607	103000	177796160	12850	12820	12850	12820	470
584	20230607	102900	171764510	12790	12800	12800	12790	225
585	20230607	102800	168886320	12790	12820	12820	12790	199
586	20230607	102700	166337780	12830	12840	12840	12830	158
587	20230607	102600	164310540	12840	12840	12840	12830	314
588	20230607	102500	160280920	12850	12870	12870	12840	1731
589	20230607	102400	138031900	12870	12870	12870	12870	123
590	20230607	102300	136448890	12870	12870	12870	12870	48
591	20230607	102200	135831130	12890	12890	12890	12880	299
592	20230607	102100	131979810	12890	12900	12900	12890	458
593	20230607	102000	126071800	12910	12910	12910	12910	62
594	20230607	101900	125271380	12900	12930	12930	12900	600
595	20230607	101800	117523350	12940	12940	12940	12940	15
596	20230607	101700	117329250	12940	12960	12960	12940	598
597	20230607	101600	109585470	13010	13010	13010	13010	2
598	20230607	101500	109559450	12960	12970	12970	12960	144
599	20230607	101400	107692210	12970	12970	12970	12970	20
600	20230607	101300	107432810	13020	13020	13020	13020	0
601	20230607	101200	107432810	13020	13020	13020	13020	0
602	20230607	101100	107432810	13020	13020	13020	13020	0
603	20230607	101000	107432810	13020	13020	13020	13020	2
604	20230607	100900	107406770	13020	13020	13020	13020	0
605	20230607	100800	107406770	13020	13020	13020	13020	10
606	20230607	100700	107276570	13020	12960	13020	12960	2
607	20230607	100600	107250590	12970	12980	12980	12970	661
608	20230607	100500	98670840	12990	13020	13020	12990	400
609	20230607	100400	93470570	13010	13010	13010	13010	57
610	20230607	100300	92729000	13020	13010	13020	13010	110
611	20230607	100200	91297890	13010	13030	13030	13010	298
612	20230607	100100	87416290	13050	13050	13050	13050	0
613	20230607	100000	87416290	13050	13050	13050	13050	39
614	20230607	095900	86907340	13050	13050	13050	13050	0
615	20230607	095800	86907340	13050	13030	13050	13030	345
616	20230607	095700	82405990	13010	13010	13010	13010	337
617	20230607	095600	78021620	13020	13010	13020	13010	415
618	20230607	095500	72622460	13030	13030	13030	13030	0
619	20230607	095400	72622460	13030	13030	13030	13030	0
620	20230607	095300	72622460	13030	13030	13030	13030	2
621	20230607	095200	72596400	13010	13010	13010	13010	0
622	20230607	095100	72596400	13010	13020	13020	13010	853
623	20230607	095000	61494970	13030	13030	13030	13030	2
624	20230607	094900	61468910	13050	13050	13050	13050	0
625	20230607	094800	61468910	13050	13060	13060	13050	5
626	20230607	094700	61403650	13050	13050	13050	13050	322
627	20230607	094600	57201550	13060	13060	13060	13050	97
628	20230607	094500	55935490	13060	13060	13060	13060	30
629	20230607	094400	55543690	13060	13060	13060	13060	170
630	20230607	094300	53323490	13060	13060	13060	13060	107
631	20230607	094200	51926070	13060	13050	13060	13050	133
632	20230607	094100	50190310	13050	13020	13050	13020	11
633	20230607	094000	50047060	13020	13020	13020	13020	64
634	20230607	093900	49213780	13020	13020	13020	13020	0
635	20230607	093800	49213780	13020	13020	13020	13020	1
636	20230607	093700	49200760	12990	12990	12990	12990	303
637	20230607	093600	45264790	12980	12980	12980	12980	297
638	20230607	093500	41409730	12980	12980	12980	12980	1
639	20230607	093400	41396750	12980	12980	12980	12980	18
640	20230607	093300	41163110	12980	12980	12980	12980	7
641	20230607	093200	41072250	12980	12980	12980	12980	0
642	20230607	093100	41072250	12980	12980	12980	12980	1
643	20230607	093000	41059270	12960	12960	12960	12960	45
644	20230607	092900	40476070	12950	12950	12950	12950	7
645	20230607	092800	40385420	12950	12950	12950	12950	0
646	20230607	092700	40385420	12950	12950	12950	12950	218
647	20230607	092600	37562320	12960	12960	12960	12960	12
648	20230607	092500	37406800	12960	12960	12960	12960	29
649	20230607	092400	37030960	12950	12950	12950	12950	0
650	20230607	092300	37030960	12950	12950	12950	12950	5
651	20230607	092200	36966210	12950	12970	12970	12950	232
652	20230607	092100	33959810	12970	12970	12970	12970	34
653	20230607	092000	33518830	12980	12980	12980	12970	21
654	20230607	091900	33246420	12980	12980	12980	12980	24
655	20230607	091800	32934900	12980	12980	12980	12980	100
656	20230607	091700	31636900	12990	12990	12990	12990	2
657	20230607	091600	31610920	12990	13030	13030	12990	346
658	20230607	091500	27114540	13030	12970	13030	12970	492
659	20230607	091400	20728530	12970	12970	12970	12970	51
660	20230607	091300	20067060	12980	12980	12980	12980	0
661	20230607	091200	20067060	12980	12980	12980	12980	1
662	20230607	091100	20054080	12980	12950	12980	12950	94
663	20230607	091000	18836370	12960	12980	12980	12960	296
664	20230607	090900	14999360	12970	12970	12970	12970	51
665	20230607	090800	14337890	12980	12980	12980	12980	110
666	20230607	090700	12910090	12980	12980	12980	12980	325
667	20230607	090600	8691590	13000	13000	13000	13000	0
668	20230607	090500	8691590	13000	12980	13000	12980	39
669	20230607	090400	8185350	12970	12970	12970	12970	15
670	20230607	090300	7990800	12970	12990	13000	12970	141
671	20230607	090200	6158270	13000	13050	13060	13000	342
672	20230607	090100	1712160	13060	13060	13060	13050	51
673	20230607	090000	1046400	13080	13080	13080	13080	80