KissMeData/023900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202700	454952610	13720	13720	13720	13720	550
3	20230607	202600	454952610	13720	13720	13720	13720	0
4	20230607	202500	454952610	13720	13720	13720	13720	0
5	20230607	202400	454952610	13720	13720	13720	13720	0
6	20230607	202300	454952610	13720	13720	13720	13720	0
7	20230607	202200	454952610	13720	13720	13720	13720	0
8	20230607	202100	454952610	13720	13720	13720	13720	0
9	20230607	202000	454952610	13720	13720	13720	13720	0
10	20230607	201900	454952610	13720	13720	13720	13720	0
11	20230607	201800	454952610	13720	13720	13720	13720	0
12	20230607	201700	454952610	13720	13720	13720	13720	0
13	20230607	201600	454952610	13720	13720	13720	13720	0
14	20230607	201500	454952610	13720	13720	13720	13720	0
15	20230607	201400	454952610	13720	13720	13720	13720	0
16	20230607	201300	454952610	13720	13720	13720	13720	0
17	20230607	201200	454952610	13720	13720	13720	13720	0
18	20230607	201100	454952610	13720	13720	13720	13720	0
19	20230607	201000	454952610	13720	13720	13720	13720	0
20	20230607	200900	454952610	13720	13720	13720	13720	0
21	20230607	200800	454952610	13720	13720	13720	13720	0
22	20230607	200700	454952610	13720	13720	13720	13720	0
23	20230607	200600	454952610	13720	13720	13720	13720	0
24	20230607	200500	454952610	13720	13720	13720	13720	0
25	20230607	200400	454952610	13720	13720	13720	13720	0
26	20230607	200300	454952610	13720	13720	13720	13720	0
27	20230607	200200	454952610	13720	13720	13720	13720	0
28	20230607	200100	454952610	13720	13720	13720	13720	0
29	20230607	200000	454952610	13720	13720	13720	13720	0
30	20230607	195900	454952610	13720	13720	13720	13720	0
31	20230607	195800	454952610	13720	13720	13720	13720	0
32	20230607	195700	454952610	13720	13720	13720	13720	550
33	20230607	195600	454952610	13720	13720	13720	13720	0
34	20230607	195500	454952610	13720	13720	13720	13720	0
35	20230607	195400	454952610	13720	13720	13720	13720	0
36	20230607	195300	454952610	13720	13720	13720	13720	0
37	20230607	195200	454952610	13720	13720	13720	13720	0
38	20230607	195100	454952610	13720	13720	13720	13720	0
39	20230607	195000	454952610	13720	13720	13720	13720	0
40	20230607	194900	454952610	13720	13720	13720	13720	0
41	20230607	194800	454952610	13720	13720	13720	13720	0
42	20230607	194700	454952610	13720	13720	13720	13720	0
43	20230607	194600	454952610	13720	13720	13720	13720	0
44	20230607	194500	454952610	13720	13720	13720	13720	0
45	20230607	194400	454952610	13720	13720	13720	13720	0
46	20230607	194300	454952610	13720	13720	13720	13720	0
47	20230607	194200	454952610	13720	13720	13720	13720	0
48	20230607	194100	454952610	13720	13720	13720	13720	0
49	20230607	194000	454952610	13720	13720	13720	13720	0
50	20230607	193900	454952610	13720	13720	13720	13720	0
51	20230607	193800	454952610	13720	13720	13720	13720	0
52	20230607	193700	454952610	13720	13720	13720	13720	0
53	20230607	193600	454952610	13720	13720	13720	13720	0
54	20230607	193500	454952610	13720	13720	13720	13720	0
55	20230607	193400	454952610	13720	13720	13720	13720	0
56	20230607	193300	454952610	13720	13720	13720	13720	0
57	20230607	193200	454952610	13720	13720	13720	13720	0
58	20230607	193100	454952610	13720	13720	13720	13720	0
59	20230607	193000	454952610	13720	13720	13720	13720	0
60	20230607	192900	454952610	13720	13720	13720	13720	0
61	20230607	192800	454952610	13720	13720	13720	13720	0
62	20230607	192700	454952610	13720	13720	13720	13720	550
63	20230607	192600	454952610	13720	13720	13720	13720	0
64	20230607	192500	454952610	13720	13720	13720	13720	0
65	20230607	192400	454952610	13720	13720	13720	13720	0
66	20230607	192300	454952610	13720	13720	13720	13720	0
67	20230607	192200	454952610	13720	13720	13720	13720	0
68	20230607	192100	454952610	13720	13720	13720	13720	0
69	20230607	192000	454952610	13720	13720	13720	13720	0
70	20230607	191900	454952610	13720	13720	13720	13720	0
71	20230607	191800	454952610	13720	13720	13720	13720	0
72	20230607	191700	454952610	13720	13720	13720	13720	0
73	20230607	191600	454952610	13720	13720	13720	13720	0
74	20230607	191500	454952610	13720	13720	13720	13720	0
75	20230607	191400	454952610	13720	13720	13720	13720	0
76	20230607	191300	454952610	13720	13720	13720	13720	0
77	20230607	191200	454952610	13720	13720	13720	13720	0
78	20230607	191100	454952610	13720	13720	13720	13720	0
79	20230607	191000	454952610	13720	13720	13720	13720	0
80	20230607	190900	454952610	13720	13720	13720	13720	0
81	20230607	190800	454952610	13720	13720	13720	13720	0
82	20230607	190700	454952610	13720	13720	13720	13720	0
83	20230607	190600	454952610	13720	13720	13720	13720	0
84	20230607	190500	454952610	13720	13720	13720	13720	0
85	20230607	190400	454952610	13720	13720	13720	13720	0
86	20230607	190300	454952610	13720	13720	13720	13720	0
87	20230607	190200	454952610	13720	13720	13720	13720	0
88	20230607	190100	454952610	13720	13720	13720	13720	0
89	20230607	190000	454952610	13720	13720	13720	13720	0
90	20230607	185900	454952610	13720	13720	13720	13720	0
91	20230607	185800	454952610	13720	13720	13720	13720	0
92	20230607	185700	454952610	13720	13720	13720	13720	550
93	20230607	185600	454952610	13720	13720	13720	13720	0
94	20230607	185500	454952610	13720	13720	13720	13720	0
95	20230607	185400	454952610	13720	13720	13720	13720	0
96	20230607	185300	454952610	13720	13720	13720	13720	0
97	20230607	185200	454952610	13720	13720	13720	13720	0
98	20230607	185100	454952610	13720	13720	13720	13720	0
99	20230607	185000	454952610	13720	13720	13720	13720	0
100	20230607	184900	454952610	13720	13720	13720	13720	0
101	20230607	184800	454952610	13720	13720	13720	13720	0
102	20230607	184700	454952610	13720	13720	13720	13720	0
103	20230607	184600	454952610	13720	13720	13720	13720	0
104	20230607	184500	454952610	13720	13720	13720	13720	0
105	20230607	184400	454952610	13720	13720	13720	13720	0
106	20230607	184300	454952610	13720	13720	13720	13720	0
107	20230607	184200	454952610	13720	13720	13720	13720	0
108	20230607	184100	454952610	13720	13720	13720	13720	0
109	20230607	184000	454952610	13720	13720	13720	13720	0
110	20230607	183900	454952610	13720	13720	13720	13720	0
111	20230607	183800	454952610	13720	13720	13720	13720	0
112	20230607	183700	454952610	13720	13720	13720	13720	0
113	20230607	183600	454952610	13720	13720	13720	13720	0
114	20230607	183500	454952610	13720	13720	13720	13720	0
115	20230607	183400	454952610	13720	13720	13720	13720	0
116	20230607	183300	454952610	13720	13720	13720	13720	0
117	20230607	183200	454952610	13720	13720	13720	13720	0
118	20230607	183100	454952610	13720	13720	13720	13720	0
119	20230607	183000	454952610	13720	13720	13720	13720	0
120	20230607	182900	454952610	13720	13720	13720	13720	0
121	20230607	182800	454952610	13720	13720	13720	13720	0
122	20230607	182700	454952610	13720	13720	13720	13720	550
123	20230607	182600	454952610	13720	13720	13720	13720	0
124	20230607	182500	454952610	13720	13720	13720	13720	0
125	20230607	182400	454952610	13720	13720	13720	13720	0
126	20230607	182300	454952610	13720	13720	13720	13720	0
127	20230607	182200	454952610	13720	13720	13720	13720	0
128	20230607	182100	454952610	13720	13720	13720	13720	0
129	20230607	182000	454952610	13720	13720	13720	13720	0
130	20230607	181900	454952610	13720	13720	13720	13720	0
131	20230607	181800	454952610	13720	13720	13720	13720	0
132	20230607	181700	454952610	13720	13720	13720	13720	0
133	20230607	181600	454952610	13720	13720	13720	13720	0
134	20230607	181500	454952610	13720	13720	13720	13720	0
135	20230607	181400	454952610	13720	13720	13720	13720	0
136	20230607	181300	454952610	13720	13720	13720	13720	0
137	20230607	181200	454952610	13720	13720	13720	13720	0
138	20230607	181100	454952610	13720	13720	13720	13720	0
139	20230607	181000	454952610	13720	13720	13720	13720	0
140	20230607	180900	454952610	13720	13720	13720	13720	0
141	20230607	180800	454952610	13720	13720	13720	13720	0
142	20230607	180700	454952610	13720	13720	13720	13720	0
143	20230607	180600	454952610	13720	13720	13720	13720	0
144	20230607	180500	454952610	13720	13720	13720	13720	0
145	20230607	180400	454952610	13720	13720	13720	13720	0
146	20230607	180300	454952610	13720	13720	13720	13720	0
147	20230607	180200	454952610	13720	13720	13720	13720	0
148	20230607	180100	454952610	13720	13720	13720	13720	0
149	20230607	180000	454952610	13720	13720	13720	13720	0
150	20230607	175900	454952610	13720	13720	13720	13720	0
151	20230607	175800	454952610	13720	13720	13720	13720	0
152	20230607	175700	454952610	13720	13720	13720	13720	550
153	20230607	175600	454952610	13720	13720	13720	13720	0
154	20230607	175500	454952610	13720	13720	13720	13720	0
155	20230607	175400	454952610	13720	13720	13720	13720	0
156	20230607	175300	454952610	13720	13720	13720	13720	0
157	20230607	175200	454952610	13720	13720	13720	13720	0
158	20230607	175100	454952610	13720	13720	13720	13720	0
159	20230607	175000	454952610	13720	13720	13720	13720	0
160	20230607	174900	454952610	13720	13720	13720	13720	0
161	20230607	174800	454952610	13720	13720	13720	13720	0
162	20230607	174700	454952610	13720	13720	13720	13720	0
163	20230607	174600	454952610	13720	13720	13720	13720	0
164	20230607	174500	454952610	13720	13720	13720	13720	0
165	20230607	174400	454952610	13720	13720	13720	13720	0
166	20230607	174300	454952610	13720	13720	13720	13720	0
167	20230607	174200	454952610	13720	13720	13720	13720	0
168	20230607	174100	454952610	13720	13720	13720	13720	0
169	20230607	174000	454952610	13720	13720	13720	13720	0
170	20230607	173900	454952610	13720	13720	13720	13720	0
171	20230607	173800	454952610	13720	13720	13720	13720	0
172	20230607	173700	454952610	13720	13720	13720	13720	0
173	20230607	173600	454952610	13720	13720	13720	13720	0
174	20230607	173500	454952610	13720	13720	13720	13720	0
175	20230607	173400	454952610	13720	13720	13720	13720	0
176	20230607	173300	454952610	13720	13720	13720	13720	0
177	20230607	173200	454952610	13720	13720	13720	13720	0
178	20230607	173100	454952610	13720	13720	13720	13720	0
179	20230607	173000	454952610	13720	13720	13720	13720	0
180	20230607	172900	454952610	13720	13720	13720	13720	0
181	20230607	172800	454952610	13720	13720	13720	13720	0
182	20230607	172700	454952610	13720	13720	13720	13720	550
183	20230607	172600	454952610	13720	13720	13720	13720	0
184	20230607	172500	454952610	13720	13720	13720	13720	0
185	20230607	172400	454952610	13720	13720	13720	13720	0
186	20230607	172300	454952610	13720	13720	13720	13720	0
187	20230607	172200	454952610	13720	13720	13720	13720	0
188	20230607	172100	454952610	13720	13720	13720	13720	0
189	20230607	172000	454952610	13720	13720	13720	13720	0
190	20230607	171900	454952610	13720	13720	13720	13720	0
191	20230607	171800	454952610	13720	13720	13720	13720	0
192	20230607	171700	454952610	13720	13720	13720	13720	0
193	20230607	171600	454952610	13720	13720	13720	13720	0
194	20230607	171500	454952610	13720	13720	13720	13720	0
195	20230607	171400	454952610	13720	13720	13720	13720	0
196	20230607	171300	454952610	13720	13720	13720	13720	0
197	20230607	171200	454952610	13720	13720	13720	13720	0
198	20230607	171100	454952610	13720	13720	13720	13720	0
199	20230607	171000	454952610	13720	13720	13720	13720	0
200	20230607	170900	454952610	13720	13720	13720	13720	0
201	20230607	170800	454952610	13720	13720	13720	13720	0
202	20230607	170700	454952610	13720	13720	13720	13720	0
203	20230607	170600	454952610	13720	13720	13720	13720	0
204	20230607	170500	454952610	13720	13720	13720	13720	0
205	20230607	170400	454952610	13720	13720	13720	13720	0
206	20230607	170300	454952610	13720	13720	13720	13720	0
207	20230607	170200	454952610	13720	13720	13720	13720	0
208	20230607	170100	454952610	13720	13720	13720	13720	0
209	20230607	170000	454952610	13720	13720	13720	13720	0
210	20230607	165900	454952610	13720	13720	13720	13720	0
211	20230607	165800	454952610	13720	13720	13720	13720	0
212	20230607	165700	454952610	13720	13720	13720	13720	550
213	20230607	165600	454952610	13720	13720	13720	13720	0
214	20230607	165500	454952610	13720	13720	13720	13720	0
215	20230607	165400	454952610	13720	13720	13720	13720	0
216	20230607	165300	454952610	13720	13720	13720	13720	0
217	20230607	165200	454952610	13720	13720	13720	13720	0
218	20230607	165100	454952610	13720	13720	13720	13720	0
219	20230607	165000	454952610	13720	13720	13720	13720	0
220	20230607	164900	454952610	13720	13720	13720	13720	0
221	20230607	164800	454952610	13720	13720	13720	13720	0
222	20230607	164700	454952610	13720	13720	13720	13720	0
223	20230607	164600	454952610	13720	13720	13720	13720	0
224	20230607	164500	454952610	13720	13720	13720	13720	0
225	20230607	164400	454952610	13720	13720	13720	13720	0
226	20230607	164300	454952610	13720	13720	13720	13720	0
227	20230607	164200	454952610	13720	13720	13720	13720	0
228	20230607	164100	454952610	13720	13720	13720	13720	0
229	20230607	164000	454952610	13720	13720	13720	13720	0
230	20230607	163900	454952610	13720	13720	13720	13720	0
231	20230607	163800	454952610	13720	13720	13720	13720	0
232	20230607	163700	454952610	13720	13720	13720	13720	0
233	20230607	163600	454952610	13720	13720	13720	13720	0
234	20230607	163500	454952610	13720	13720	13720	13720	0
235	20230607	163400	454952610	13720	13720	13720	13720	0
236	20230607	163300	454952610	13720	13720	13720	13720	0
237	20230607	163200	454952610	13720	13720	13720	13720	0
238	20230607	163100	454952610	13720	13720	13720	13720	0
239	20230607	163000	454952610	13720	13720	13720	13720	0
240	20230607	162900	454952610	13720	13720	13720	13720	0
241	20230607	162800	454952610	13720	13720	13720	13720	0
242	20230607	162700	454952610	13720	13720	13720	13720	550
243	20230607	162600	454952610	13720	13720	13720	13720	0
244	20230607	162500	454952610	13720	13720	13720	13720	0
245	20230607	162400	454952610	13720	13720	13720	13720	0
246	20230607	162300	454952610	13720	13720	13720	13720	0
247	20230607	162200	454952610	13720	13720	13720	13720	0
248	20230607	162100	454952610	13720	13720	13720	13720	0
249	20230607	162000	454952610	13720	13720	13720	13720	0
250	20230607	161900	454952610	13720	13720	13720	13720	0
251	20230607	161800	454952610	13720	13720	13720	13720	0
252	20230607	161700	454952610	13720	13720	13720	13720	0
253	20230607	161600	454952610	13720	13720	13720	13720	0
254	20230607	161500	454952610	13720	13720	13720	13720	0
255	20230607	161400	454952610	13720	13720	13720	13720	0
256	20230607	161300	454952610	13720	13720	13720	13720	0
257	20230607	161200	454952610	13720	13720	13720	13720	0
258	20230607	161100	454952610	13720	13720	13720	13720	0
259	20230607	161000	454952610	13720	13720	13720	13720	0
260	20230607	160900	454952610	13720	13720	13720	13720	0
261	20230607	160800	454952610	13720	13720	13720	13720	0
262	20230607	160700	454952610	13720	13720	13720	13720	0
263	20230607	160600	454952610	13720	13720	13720	13720	0
264	20230607	160500	454952610	13720	13720	13720	13720	0
265	20230607	160400	454952610	13720	13720	13720	13720	0
266	20230607	160300	454952610	13720	13720	13720	13720	0
267	20230607	160200	454952610	13720	13720	13720	13720	0
268	20230607	160100	454952610	13720	13720	13720	13720	0
269	20230607	160000	454952610	13720	13720	13720	13720	0
270	20230607	155900	454952610	13720	13720	13720	13720	0
271	20230607	155800	454952610	13720	13720	13720	13720	0
272	20230607	155700	454952610	13720	13720	13720	13720	550
273	20230607	155600	454952610	13720	13720	13720	13720	0
274	20230607	155500	454952610	13720	13720	13720	13720	0
275	20230607	155400	454952610	13720	13720	13720	13720	0
276	20230607	155300	454952610	13720	13720	13720	13720	0
277	20230607	155200	454952610	13720	13720	13720	13720	0
278	20230607	155100	454952610	13720	13720	13720	13720	0
279	20230607	155000	454952610	13720	13720	13720	13720	0
280	20230607	154900	454952610	13720	13720	13720	13720	0
281	20230607	154800	454952610	13720	13720	13720	13720	0
282	20230607	154700	454952610	13720	13720	13720	13720	0
283	20230607	154600	454952610	13720	13720	13720	13720	0
284	20230607	154500	454952610	13720	13720	13720	13720	0
285	20230607	154400	454952610	13720	13720	13720	13720	0
286	20230607	154300	454952610	13720	13720	13720	13720	0
287	20230607	154200	454952610	13720	13720	13720	13720	0
288	20230607	154100	454952610	13720	13720	13720	13720	0
289	20230607	154000	454952610	13720	13720	13720	13720	0
290	20230607	153900	454952610	13720	13720	13720	13720	0
291	20230607	153800	454952610	13720	13720	13720	13720	0
292	20230607	153700	454952610	13720	13720	13720	13720	0
293	20230607	153600	454952610	13720	13720	13720	13720	0
294	20230607	153500	454952610	13720	13720	13720	13720	0
295	20230607	153400	454952610	13720	13720	13720	13720	0
296	20230607	153300	454952610	13720	13720	13720	13720	0
297	20230607	153200	454952610	13720	13720	13720	13720	0
298	20230607	153100	454952610	13720	13720	13720	13720	0
299	20230607	153000	454952610	13720	13720	13720	13720	550
300	20230607	152900	447406610	13700	13700	13700	13700	0
301	20230607	152800	447406610	13700	13700	13700	13700	0
302	20230607	152700	447406610	13700	13700	13700	13700	0
303	20230607	152600	447406610	13700	13700	13700	13700	0
304	20230607	152500	447406610	13700	13700	13700	13700	0
305	20230607	152400	447406610	13700	13700	13700	13700	0
306	20230607	152300	447406610	13700	13700	13700	13700	0
307	20230607	152200	447406610	13700	13700	13700	13700	0
308	20230607	152100	447406610	13700	13700	13700	13700	0
309	20230607	152000	447406610	13700	13700	13700	13700	0
310	20230607	151900	447406610	13700	13700	13700	13700	516
311	20230607	151800	440337410	13710	13700	13710	13700	110
312	20230607	151700	438830310	13700	13710	13710	13700	305
313	20230607	151600	434650350	13720	13720	13720	13720	126
314	20230607	151500	432921630	13720	13720	13720	13720	337
315	20230607	151400	428297990	13720	13720	13720	13720	110
316	20230607	151300	426788790	13720	13720	13720	13700	109
317	20230607	151200	425294850	13720	13710	13720	13710	90
318	20230607	151100	424060870	13710	13710	13710	13710	0
319	20230607	151000	424060870	13710	13710	13710	13710	20
320	20230607	150900	423786670	13710	13710	13710	13710	0
321	20230607	150800	423786670	13710	13710	13710	13710	15
322	20230607	150700	423581020	13710	13700	13710	13700	758
323	20230607	150600	413193700	13700	13700	13700	13700	14
324	20230607	150500	413001900	13700	13700	13700	13700	150
325	20230607	150400	410946900	13700	13700	13700	13700	10
326	20230607	150300	410809900	13700	13680	13700	13680	84
327	20230607	150200	409660720	13680	13700	13700	13680	100
328	20230607	150100	408291710	13700	13700	13700	13700	0
329	20230607	150000	408291710	13700	13700	13700	13700	0
330	20230607	145900	408291710	13700	13700	13700	13700	30
331	20230607	145800	407880710	13700	13700	13700	13700	0
332	20230607	145700	407880710	13700	13700	13700	13700	18
333	20230607	145600	407634110	13710	13710	13710	13710	56
334	20230607	145500	406866350	13710	13710	13710	13710	0
335	20230607	145400	406866350	13710	13710	13710	13710	0
336	20230607	145300	406866350	13710	13710	13710	13710	0
337	20230607	145200	406866350	13710	13710	13710	13710	151
338	20230607	145100	404796140	13710	13710	13710	13710	0
339	20230607	145000	404796140	13710	13710	13710	13710	0
340	20230607	144900	404796140	13710	13700	13710	13700	45
341	20230607	144800	404179630	13700	13700	13700	13700	4
342	20230607	144700	404124830	13700	13700	13700	13700	2
343	20230607	144600	404097430	13700	13710	13710	13700	31
344	20230607	144500	403672710	13710	13710	13710	13710	0
345	20230607	144400	403672710	13710	13710	13710	13710	0
346	20230607	144300	403672710	13710	13710	13710	13710	0
347	20230607	144200	403672710	13710	13710	13710	13710	0
348	20230607	144100	403672710	13710	13710	13710	13710	3
349	20230607	144000	403631580	13710	13710	13710	13710	0
350	20230607	143900	403631580	13710	13710	13710	13710	0
351	20230607	143800	403631580	13710	13710	13710	13710	2
352	20230607	143700	403604160	13710	13710	13710	13710	20
353	20230607	143600	403329960	13680	13680	13680	13680	12
354	20230607	143500	403165800	13680	13700	13700	13680	2
355	20230607	143400	403138420	13710	13700	13710	13700	27
356	20230607	143300	402768450	13710	13710	13710	13710	15
357	20230607	143200	402562800	13700	13670	13700	13670	20
358	20230607	143100	402289100	13660	13660	13660	13660	0
359	20230607	143000	402289100	13660	13660	13660	13660	48
360	20230607	142900	401633420	13660	13680	13680	13660	171
361	20230607	142800	399297520	13680	13680	13680	13680	0
362	20230607	142700	399297520	13680	13680	13680	13680	0
363	20230607	142600	399297520	13680	13680	13680	13680	1
364	20230607	142500	399283840	13710	13710	13710	13710	0
365	20230607	142400	399283840	13710	13710	13710	13710	5
366	20230607	142300	399215290	13710	13710	13710	13710	19
367	20230607	142200	398954800	13710	13660	13710	13650	384
368	20230607	142100	393708490	13660	13670	13670	13660	250
369	20230607	142000	390292900	13660	13700	13700	13660	100
370	20230607	141900	388926820	13720	13720	13720	13720	0
371	20230607	141800	388926820	13720	13720	13720	13720	1
372	20230607	141700	388913100	13650	13650	13650	13650	0
373	20230607	141600	388913100	13650	13710	13710	13650	644
374	20230607	141500	380106820	13720	13720	13720	13720	0
375	20230607	141400	380106820	13720	13720	13720	13720	1
376	20230607	141300	380093100	13710	13710	13710	13710	10
377	20230607	141200	379956000	13720	13720	13720	13720	2
378	20230607	141100	379928560	13710	13710	13710	13710	10
379	20230607	141000	379791460	13710	13710	13710	13710	121
380	20230607	140900	378132550	13720	13730	13730	13720	604
381	20230607	140800	369839960	13730	13730	13730	13730	0
382	20230607	140700	369839960	13730	13730	13730	13730	0
383	20230607	140600	369839960	13730	13730	13730	13730	0
384	20230607	140500	369839960	13730	13730	13730	13730	0
385	20230607	140400	369839960	13730	13740	13740	13730	577
386	20230607	140300	361917630	13750	13750	13750	13750	0
387	20230607	140200	361917630	13750	13750	13750	13750	0
388	20230607	140100	361917630	13750	13750	13750	13750	99
389	20230607	140000	360556380	13750	13750	13750	13750	90
390	20230607	135900	359318880	13750	13750	13750	13750	0
391	20230607	135800	359318880	13750	13750	13750	13750	80
392	20230607	135700	358218880	13750	13750	13750	13750	178
393	20230607	135600	355771380	13760	13760	13760	13760	6
394	20230607	135500	355688820	13760	13730	13760	13730	1499
395	20230607	135400	335066860	13750	13750	13750	13750	2
396	20230607	135300	335039360	13750	13750	13750	13750	0
397	20230607	135200	335039360	13750	13740	13750	13740	71
398	20230607	135100	334063160	13750	13750	13750	13750	0
399	20230607	135000	334063160	13750	13750	13750	13750	0
400	20230607	134900	334063160	13750	13750	13750	13750	0
401	20230607	134800	334063160	13750	13750	13750	13750	6
402	20230607	134700	333980660	13760	13760	13760	13760	0
403	20230607	134600	333980660	13760	13750	13760	13750	50
404	20230607	134500	333292680	13750	13750	13750	13750	5
405	20230607	134400	333223930	13720	13720	13720	13720	7
406	20230607	134300	333127890	13720	13720	13720	13720	185
407	20230607	134200	330589690	13760	13760	13760	13760	2
408	20230607	134100	330562170	13760	13760	13760	13760	0
409	20230607	134000	330562170	13760	13720	13760	13720	3
410	20230607	133900	330520930	13720	13720	13720	13720	5
411	20230607	133800	330452330	13760	13760	13760	13760	10
412	20230607	133700	330314730	13770	13770	13770	13770	0
413	20230607	133600	330314730	13770	13770	13770	13770	1
414	20230607	133500	330300960	13720	13720	13720	13720	2
415	20230607	133400	330273520	13720	13770	13770	13720	53
416	20230607	133300	329543860	13770	13770	13770	13770	101
417	20230607	133200	328153090	13770	13770	13770	13770	1
418	20230607	133100	328139320	13720	13720	13720	13720	54
419	20230607	133000	327398440	13770	13770	13770	13770	0
420	20230607	132900	327398440	13770	13770	13770	13770	0
421	20230607	132800	327398440	13770	13770	13770	13770	1
422	20230607	132700	327384670	13720	13730	13730	13720	125
423	20230607	132600	325669530	13770	13770	13770	13770	0
424	20230607	132500	325669530	13770	13760	13770	13720	145
425	20230607	132400	323678610	13770	13760	13770	13760	100
426	20230607	132300	322302160	13770	13770	13770	13770	0
427	20230607	132200	322302160	13770	13770	13770	13770	0
428	20230607	132100	322302160	13770	13730	13770	13730	11
429	20230607	132000	322151090	13770	13750	13770	13720	371
430	20230607	131900	317047090	13750	13750	13750	13750	15
431	20230607	131800	316840840	13750	13760	13760	13750	612
432	20230607	131700	308420020	13760	13760	13760	13760	55
433	20230607	131600	307663220	13750	13770	13770	13750	19
434	20230607	131500	307401690	13770	13770	13770	13770	69
435	20230607	131400	306451560	13770	13750	13770	13750	124
436	20230607	131300	304745240	13720	13720	13720	13720	0
437	20230607	131200	304745240	13720	13710	13720	13710	126
438	20230607	131100	303017580	13710	13720	13720	13710	404
439	20230607	131000	297478440	13720	13760	13760	13720	414
440	20230607	130900	291783690	13760	13760	13760	13760	18
441	20230607	130800	291536010	13780	13780	13780	13780	21
442	20230607	130700	291246630	13780	13770	13780	13770	660
443	20230607	130600	282152910	13760	13750	13760	13750	261
444	20230607	130500	278563230	13750	13710	13750	13710	192
445	20230607	130400	275928110	13730	13700	13730	13700	424
446	20230607	130300	270108000	13710	13700	13710	13700	185
447	20230607	130200	267572110	13700	13700	13700	13700	11
448	20230607	130100	267421410	13680	13680	13680	13680	70
449	20230607	130000	266463810	13680	13680	13680	13680	0
450	20230607	125900	266463810	13680	13700	13710	13680	25
451	20230607	125800	266121580	13680	13700	13710	13680	101
452	20230607	125700	264737890	13710	13710	13710	13710	0
453	20230607	125600	264737890	13710	13710	13710	13710	0
454	20230607	125500	264737890	13710	13710	13710	13710	1
455	20230607	125400	264724180	13720	13720	13720	13720	0
456	20230607	125300	264724180	13720	13720	13720	13720	70
457	20230607	125200	263763780	13720	13650	13720	13650	5001
458	20230607	125100	195362010	13650	13650	13650	13650	200
459	20230607	125000	192632010	13640	13640	13640	13640	0
460	20230607	124900	192632010	13640	13640	13640	13640	149
461	20230607	124800	190599650	13640	13640	13640	13640	0
462	20230607	124700	190599650	13640	13640	13640	13640	102
463	20230607	124600	189208370	13600	13600	13600	13600	0
464	20230607	124500	189208370	13600	13600	13600	13600	0
465	20230607	124400	189208370	13600	13600	13600	13600	0
466	20230607	124300	189208370	13600	13610	13610	13600	415
467	20230607	124200	183563870	13600	13600	13600	13600	0
468	20230607	124100	183563870	13600	13600	13600	13600	0
469	20230607	124000	183563870	13600	13600	13600	13600	0
470	20230607	123900	183563870	13600	13600	13600	13600	1
471	20230607	123800	183550270	13600	13600	13600	13600	0
472	20230607	123700	183550270	13600	13600	13600	13600	0
473	20230607	123600	183550270	13600	13600	13600	13600	0
474	20230607	123500	183550270	13600	13600	13600	13600	0
475	20230607	123400	183550270	13600	13600	13600	13600	0
476	20230607	123300	183550270	13600	13600	13600	13600	0
477	20230607	123200	183550270	13600	13600	13600	13600	0
478	20230607	123100	183550270	13600	13600	13600	13600	0
479	20230607	123000	183550270	13600	13600	13600	13600	0
480	20230607	122900	183550270	13600	13600	13600	13600	47
481	20230607	122800	182911070	13600	13600	13600	13600	0
482	20230607	122700	182911070	13600	13600	13600	13600	0
483	20230607	122600	182911070	13600	13600	13600	13600	1
484	20230607	122500	182897470	13640	13640	13640	13640	9
485	20230607	122400	182774710	13590	13640	13640	13590	2491
486	20230607	122300	148900290	13640	13630	13640	13630	6
487	20230607	122200	148818500	13630	13620	13630	13620	194
488	20230607	122100	146175270	13620	13620	13620	13620	1
489	20230607	122000	146161650	13620	13620	13620	13620	104
490	20230607	121900	144745170	13620	13610	13620	13610	3
491	20230607	121800	144704320	13610	13610	13610	13610	6
492	20230607	121700	144622660	13610	13610	13610	13610	0
493	20230607	121600	144622660	13610	13610	13610	13610	31
494	20230607	121500	144200750	13620	13620	13620	13620	0
495	20230607	121400	144200750	13620	13620	13620	13620	57
496	20230607	121300	143424410	13610	13610	13610	13610	1
497	20230607	121200	143410800	13610	13610	13610	13610	9
498	20230607	121100	143288310	13620	13620	13620	13620	0
499	20230607	121000	143288310	13620	13620	13620	13620	0
500	20230607	120900	143288310	13620	13620	13620	13620	21
501	20230607	120800	143002290	13620	13620	13620	13620	0
502	20230607	120700	143002290	13620	13620	13620	13620	20
503	20230607	120600	142729890	13610	13610	13610	13610	0
504	20230607	120500	142729890	13610	13610	13610	13610	43
505	20230607	120400	142144660	13610	13610	13610	13610	10
506	20230607	120300	142008560	13610	13610	13610	13610	0
507	20230607	120200	142008560	13610	13610	13610	13610	4
508	20230607	120100	141954120	13610	13610	13610	13610	0
509	20230607	120000	141954120	13610	13610	13610	13610	0
510	20230607	115900	141954120	13610	13610	13610	13610	0
511	20230607	115800	141954120	13610	13610	13610	13610	0
512	20230607	115700	141954120	13610	13610	13610	13610	14
513	20230607	115600	141763580	13610	13610	13610	13610	0
514	20230607	115500	141763580	13610	13610	13610	13610	1
515	20230607	115400	141749970	13610	13620	13620	13610	67
516	20230607	115300	140837500	13620	13620	13620	13620	0
517	20230607	115200	140837500	13620	13620	13620	13620	0
518	20230607	115100	140837500	13620	13620	13620	13620	0
519	20230607	115000	140837500	13620	13620	13620	13620	812
520	20230607	114900	129778060	13620	13620	13620	13620	0
521	20230607	114800	129778060	13620	13620	13620	13620	0
522	20230607	114700	129778060	13620	13620	13620	13620	0
523	20230607	114600	129778060	13620	13630	13630	13620	150
524	20230607	114500	127734030	13630	13630	13630	13630	0
525	20230607	114400	127734030	13630	13630	13630	13630	131
526	20230607	114300	125948500	13630	13630	13630	13630	0
527	20230607	114200	125948500	13630	13630	13630	13630	278
528	20230607	114100	122159360	13640	13640	13640	13640	0
529	20230607	114000	122159360	13640	13640	13640	13640	0
530	20230607	113900	122159360	13640	13640	13640	13640	4
531	20230607	113800	122104800	13640	13640	13640	13640	0
532	20230607	113700	122104800	13640	13640	13640	13640	100
533	20230607	113600	120740800	13640	13640	13640	13640	3
534	20230607	113500	120699880	13650	13650	13650	13650	0
535	20230607	113400	120699880	13650	13650	13650	13650	0
536	20230607	113300	120699880	13650	13650	13650	13650	5
537	20230607	113200	120631630	13630	13630	13630	13630	0
538	20230607	113100	120631630	13630	13630	13630	13630	0
539	20230607	113000	120631630	13630	13630	13630	13630	37
540	20230607	112900	120127320	13630	13630	13630	13630	2
541	20230607	112800	120100060	13650	13650	13650	13650	0
542	20230607	112700	120100060	13650	13650	13650	13650	0
543	20230607	112600	120100060	13650	13650	13650	13650	20
544	20230607	112500	119827060	13650	13650	13650	13650	0
545	20230607	112400	119827060	13650	13650	13650	13650	0
546	20230607	112300	119827060	13650	13650	13650	13650	0
547	20230607	112200	119827060	13650	13650	13650	13650	0
548	20230607	112100	119827060	13650	13650	13650	13650	0
549	20230607	112000	119827060	13650	13650	13650	13650	2
550	20230607	111900	119799760	13650	13650	13650	13650	0
551	20230607	111800	119799760	13650	13650	13650	13650	1
552	20230607	111700	119786110	13650	13650	13650	13650	2
553	20230607	111600	119758810	13650	13650	13650	13650	0
554	20230607	111500	119758810	13650	13650	13650	13650	0
555	20230607	111400	119758810	13650	13650	13650	13650	0
556	20230607	111300	119758810	13650	13650	13650	13650	0
557	20230607	111200	119758810	13650	13650	13650	13650	0
558	20230607	111100	119758810	13650	13650	13650	13650	0
559	20230607	111000	119758810	13650	13650	13650	13650	0
560	20230607	110900	119758810	13650	13650	13650	13650	2
561	20230607	110800	119731510	13630	13630	13630	13630	9
562	20230607	110700	119608840	13650	13650	13650	13650	108
563	20230607	110600	118134640	13650	13650	13650	13650	49
564	20230607	110500	117465790	13660	13660	13660	13660	0
565	20230607	110400	117465790	13660	13660	13660	13660	0
566	20230607	110300	117465790	13660	13660	13660	13660	1
567	20230607	110200	117452130	13650	13650	13650	13650	123
568	20230607	110100	115773180	13650	13650	13650	13650	0
569	20230607	110000	115773180	13650	13650	13650	13650	0
570	20230607	105900	115773180	13650	13650	13650	13650	0
571	20230607	105800	115773180	13650	13650	13650	13650	0
572	20230607	105700	115773180	13650	13650	13650	13650	0
573	20230607	105600	115773180	13650	13650	13650	13650	0
574	20230607	105500	115773180	13650	13650	13650	13650	1
575	20230607	105400	115759530	13650	13650	13650	13650	0
576	20230607	105300	115759530	13650	13650	13650	13650	0
577	20230607	105200	115759530	13650	13650	13650	13650	0
578	20230607	105100	115759530	13650	13650	13650	13650	0
579	20230607	105000	115759530	13650	13650	13650	13650	0
580	20230607	104900	115759530	13650	13650	13650	13650	0
581	20230607	104800	115759530	13650	13650	13650	13650	2
582	20230607	104700	115732230	13650	13650	13650	13650	0
583	20230607	104600	115732230	13650	13650	13650	13650	0
584	20230607	104500	115732230	13650	13650	13650	13650	51
585	20230607	104400	115036080	13660	13660	13660	13660	0
586	20230607	104300	115036080	13660	13660	13660	13660	0
587	20230607	104200	115036080	13660	13620	13660	13620	130
588	20230607	104100	113262960	13630	13630	13630	13630	13
589	20230607	104000	113085770	13630	13630	13630	13630	30
590	20230607	103900	112676870	13630	13630	13630	13630	8
591	20230607	103800	112567830	13630	13630	13630	13630	15
592	20230607	103700	112363380	13630	13630	13630	13630	0
593	20230607	103600	112363380	13630	13630	13630	13630	0
594	20230607	103500	112363380	13630	13630	13630	13630	0
595	20230607	103400	112363380	13630	13630	13630	13630	0
596	20230607	103300	112363380	13630	13630	13630	13630	5
597	20230607	103200	112295230	13630	13630	13630	13630	0
598	20230607	103100	112295230	13630	13630	13630	13630	1
599	20230607	103000	112281600	13660	13660	13660	13660	0
600	20230607	102900	112281600	13660	13660	13660	13660	0
601	20230607	102800	112281600	13660	13660	13660	13660	10
602	20230607	102700	112145000	13670	13670	13670	13670	0
603	20230607	102600	112145000	13670	13670	13670	13670	0
604	20230607	102500	112145000	13670	13660	13670	13660	50
605	20230607	102400	111461510	13670	13670	13670	13670	0
606	20230607	102300	111461510	13670	13610	13670	13610	5
607	20230607	102200	111393400	13670	13610	13670	13610	2
608	20230607	102100	111366120	13610	13610	13610	13610	0
609	20230607	102000	111366120	13610	13630	13630	13610	70
610	20230607	101900	110412380	13670	13670	13670	13670	103
611	20230607	101800	109004370	13670	13670	13670	13670	20
612	20230607	101700	108730970	13670	13670	13670	13670	0
613	20230607	101600	108730970	13670	13630	13670	13630	2
614	20230607	101500	108703670	13670	13670	13670	13670	0
615	20230607	101400	108703670	13670	13670	13670	13670	0
616	20230607	101300	108703670	13670	13610	13670	13610	26
617	20230607	101200	108349750	13670	13670	13670	13670	0
618	20230607	101100	108349750	13670	13670	13670	13670	0
619	20230607	101000	108349750	13670	13610	13670	13610	61
620	20230607	100900	107518280	13670	13640	13670	13640	732
621	20230607	100800	97516410	13640	13640	13640	13640	0
622	20230607	100700	97516410	13640	13640	13640	13640	5
623	20230607	100600	97448210	13640	13640	13640	13640	0
624	20230607	100500	97448210	13640	13640	13640	13640	0
625	20230607	100400	97448210	13640	13640	13640	13640	20
626	20230607	100300	97175410	13640	13640	13640	13640	0
627	20230607	100200	97175410	13640	13640	13640	13640	0
628	20230607	100100	97175410	13640	13640	13640	13640	0
629	20230607	100000	97175410	13640	13640	13640	13640	151
630	20230607	095900	95115770	13590	13630	13630	13590	30
631	20230607	095800	94707930	13640	13640	13640	13640	5
632	20230607	095700	94639730	13580	13580	13580	13580	0
633	20230607	095600	94639730	13580	13580	13580	13580	1
634	20230607	095500	94626150	13580	13580	13580	13580	0
635	20230607	095400	94626150	13580	13600	13600	13580	624
636	20230607	095300	86148230	13580	13600	13600	13580	372
637	20230607	095200	81092920	13600	13590	13600	13590	8
638	20230607	095100	80984150	13600	13610	13610	13600	604
639	20230607	095000	72768750	13600	13630	13650	13600	1140
640	20230607	094900	57246600	13650	13640	13650	13640	10
641	20230607	094800	57110190	13630	13630	13630	13630	0
642	20230607	094700	57110190	13630	13630	13630	13630	0
643	20230607	094600	57110190	13630	13640	13640	13630	6
644	20230607	094500	57028400	13650	13650	13650	13650	1
645	20230607	094400	57014750	13650	13650	13650	13650	1
646	20230607	094300	57001100	13650	13650	13650	13650	3
647	20230607	094200	56960150	13650	13650	13650	13650	20
648	20230607	094100	56687150	13630	13650	13650	13630	40
649	20230607	094000	56141550	13650	13650	13650	13650	0
650	20230607	093900	56141550	13650	13650	13650	13650	0
651	20230607	093800	56141550	13650	13650	13650	13650	31
652	20230607	093700	55718400	13650	13650	13650	13650	2
653	20230607	093600	55691100	13620	13620	13620	13620	52
654	20230607	093500	54982860	13620	13620	13620	13620	1
655	20230607	093400	54969240	13620	13620	13620	13620	0
656	20230607	093300	54969240	13620	13620	13620	13620	5
657	20230607	093200	54901140	13620	13650	13650	13620	21
658	20230607	093100	54614520	13650	13650	13650	13650	12
659	20230607	093000	54450720	13650	13650	13650	13650	0
660	20230607	092900	54450720	13650	13650	13650	13650	1
661	20230607	092800	54437070	13650	13650	13650	13650	37
662	20230607	092700	53932020	13650	13650	13650	13650	26
663	20230607	092600	53577120	13670	13670	13670	13670	15
664	20230607	092500	53372070	13690	13680	13690	13680	161
665	20230607	092400	51169430	13690	13690	13690	13680	214
666	20230607	092300	48239940	13690	13680	13690	13680	245
667	20230607	092200	44886140	13680	13680	13680	13680	22
668	20230607	092100	44585180	13680	13660	13690	13660	257
669	20230607	092000	41071390	13680	13660	13680	13660	126
670	20230607	091900	39350030	13660	13660	13660	13660	78
671	20230607	091800	38284550	13670	13600	13670	13600	2
672	20230607	091700	38257280	13680	13690	13690	13680	103
673	20230607	091600	36848220	13690	13640	13690	13590	706
674	20230607	091500	27215120	13580	13580	13580	13580	0
675	20230607	091400	27215120	13580	13580	13580	13580	7
676	20230607	091300	27120060	13570	13570	13570	13570	30
677	20230607	091200	26712960	13570	13570	13570	13570	40
678	20230607	091100	26170160	13570	13570	13570	13560	60
679	20230607	091000	25356190	13570	13590	13590	13560	255
680	20230607	090900	21891700	13590	13600	13600	13590	439
681	20230607	090800	15923810	13600	13610	13640	13600	114
682	20230607	090700	14370060	13610	13590	13610	13590	85
683	20230607	090600	13214020	13600	13600	13600	13600	0
684	20230607	090500	13214020	13600	13600	13600	13600	21
685	20230607	090400	12928420	13600	13560	13600	13560	231
686	20230607	090300	9794460	13560	13600	13600	13560	131
687	20230607	090200	8016340	13600	13610	13610	13600	328
688	20230607	090100	3552330	13610	13650	13650	13610	4
689	20230607	090000	3497770	13610	13610	13610	13610	257