KissMeData/028100/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194800	265987580	13730	13730	13730	13730	385
3	20230615	194700	265987580	13730	13730	13730	13730	0
4	20230615	194600	265987580	13730	13730	13730	13730	0
5	20230615	194500	265987580	13730	13730	13730	13730	0
6	20230615	194400	265987580	13730	13730	13730	13730	0
7	20230615	194300	265987580	13730	13730	13730	13730	0
8	20230615	194200	265987580	13730	13730	13730	13730	0
9	20230615	194100	265987580	13730	13730	13730	13730	0
10	20230615	194000	265987580	13730	13730	13730	13730	0
11	20230615	193900	265987580	13730	13730	13730	13730	0
12	20230615	193800	265987580	13730	13730	13730	13730	0
13	20230615	193700	265987580	13730	13730	13730	13730	0
14	20230615	193600	265987580	13730	13730	13730	13730	0
15	20230615	193500	265987580	13730	13730	13730	13730	0
16	20230615	193400	265987580	13730	13730	13730	13730	0
17	20230615	193300	265987580	13730	13730	13730	13730	0
18	20230615	193200	265987580	13730	13730	13730	13730	0
19	20230615	193100	265987580	13730	13730	13730	13730	0
20	20230615	193000	265987580	13730	13730	13730	13730	0
21	20230615	192900	265987580	13730	13730	13730	13730	0
22	20230615	192800	265987580	13730	13730	13730	13730	0
23	20230615	192700	265987580	13730	13730	13730	13730	0
24	20230615	192600	265987580	13730	13730	13730	13730	0
25	20230615	192500	265987580	13730	13730	13730	13730	0
26	20230615	192400	265987580	13730	13730	13730	13730	0
27	20230615	192300	265987580	13730	13730	13730	13730	0
28	20230615	192200	265987580	13730	13730	13730	13730	0
29	20230615	192100	265987580	13730	13730	13730	13730	0
30	20230615	192000	265987580	13730	13730	13730	13730	0
31	20230615	191900	265987580	13730	13730	13730	13730	0
32	20230615	191800	265987580	13730	13730	13730	13730	385
33	20230615	191700	265987580	13730	13730	13730	13730	0
34	20230615	191600	265987580	13730	13730	13730	13730	0
35	20230615	191500	265987580	13730	13730	13730	13730	0
36	20230615	191400	265987580	13730	13730	13730	13730	0
37	20230615	191300	265987580	13730	13730	13730	13730	0
38	20230615	191200	265987580	13730	13730	13730	13730	0
39	20230615	191100	265987580	13730	13730	13730	13730	0
40	20230615	191000	265987580	13730	13730	13730	13730	0
41	20230615	190900	265987580	13730	13730	13730	13730	0
42	20230615	190800	265987580	13730	13730	13730	13730	0
43	20230615	190700	265987580	13730	13730	13730	13730	0
44	20230615	190600	265987580	13730	13730	13730	13730	0
45	20230615	190500	265987580	13730	13730	13730	13730	0
46	20230615	190400	265987580	13730	13730	13730	13730	0
47	20230615	190300	265987580	13730	13730	13730	13730	0
48	20230615	190200	265987580	13730	13730	13730	13730	0
49	20230615	190100	265987580	13730	13730	13730	13730	0
50	20230615	190000	265987580	13730	13730	13730	13730	0
51	20230615	185900	265987580	13730	13730	13730	13730	0
52	20230615	185800	265987580	13730	13730	13730	13730	0
53	20230615	185700	265987580	13730	13730	13730	13730	0
54	20230615	185600	265987580	13730	13730	13730	13730	0
55	20230615	185500	265987580	13730	13730	13730	13730	0
56	20230615	185400	265987580	13730	13730	13730	13730	0
57	20230615	185300	265987580	13730	13730	13730	13730	0
58	20230615	185200	265987580	13730	13730	13730	13730	0
59	20230615	185100	265987580	13730	13730	13730	13730	0
60	20230615	185000	265987580	13730	13730	13730	13730	0
61	20230615	184900	265987580	13730	13730	13730	13730	0
62	20230615	184800	265987580	13730	13730	13730	13730	385
63	20230615	184700	265987580	13730	13730	13730	13730	0
64	20230615	184600	265987580	13730	13730	13730	13730	0
65	20230615	184500	265987580	13730	13730	13730	13730	0
66	20230615	184400	265987580	13730	13730	13730	13730	0
67	20230615	184300	265987580	13730	13730	13730	13730	0
68	20230615	184200	265987580	13730	13730	13730	13730	0
69	20230615	184100	265987580	13730	13730	13730	13730	0
70	20230615	184000	265987580	13730	13730	13730	13730	0
71	20230615	183900	265987580	13730	13730	13730	13730	0
72	20230615	183800	265987580	13730	13730	13730	13730	0
73	20230615	183700	265987580	13730	13730	13730	13730	0
74	20230615	183600	265987580	13730	13730	13730	13730	0
75	20230615	183500	265987580	13730	13730	13730	13730	0
76	20230615	183400	265987580	13730	13730	13730	13730	0
77	20230615	183300	265987580	13730	13730	13730	13730	0
78	20230615	183200	265987580	13730	13730	13730	13730	0
79	20230615	183100	265987580	13730	13730	13730	13730	0
80	20230615	183000	265987580	13730	13730	13730	13730	0
81	20230615	182900	265987580	13730	13730	13730	13730	0
82	20230615	182800	265987580	13730	13730	13730	13730	0
83	20230615	182700	265987580	13730	13730	13730	13730	0
84	20230615	182600	265987580	13730	13730	13730	13730	0
85	20230615	182500	265987580	13730	13730	13730	13730	0
86	20230615	182400	265987580	13730	13730	13730	13730	0
87	20230615	182300	265987580	13730	13730	13730	13730	0
88	20230615	182200	265987580	13730	13730	13730	13730	0
89	20230615	182100	265987580	13730	13730	13730	13730	0
90	20230615	182000	265987580	13730	13730	13730	13730	0
91	20230615	181900	265987580	13730	13730	13730	13730	0
92	20230615	181800	265987580	13730	13730	13730	13730	385
93	20230615	181700	265987580	13730	13730	13730	13730	0
94	20230615	181600	265987580	13730	13730	13730	13730	0
95	20230615	181500	265987580	13730	13730	13730	13730	0
96	20230615	181400	265987580	13730	13730	13730	13730	0
97	20230615	181300	265987580	13730	13730	13730	13730	0
98	20230615	181200	265987580	13730	13730	13730	13730	0
99	20230615	181100	265987580	13730	13730	13730	13730	0
100	20230615	181000	265987580	13730	13730	13730	13730	0
101	20230615	180900	265987580	13730	13730	13730	13730	0
102	20230615	180800	265987580	13730	13730	13730	13730	0
103	20230615	180700	265987580	13730	13730	13730	13730	0
104	20230615	180600	265987580	13730	13730	13730	13730	0
105	20230615	180500	265987580	13730	13730	13730	13730	0
106	20230615	180400	265987580	13730	13730	13730	13730	0
107	20230615	180300	265987580	13730	13730	13730	13730	0
108	20230615	180200	265987580	13730	13730	13730	13730	0
109	20230615	180100	265987580	13730	13730	13730	13730	0
110	20230615	180000	265987580	13730	13730	13730	13730	0
111	20230615	175900	265987580	13730	13730	13730	13730	0
112	20230615	175800	265987580	13730	13730	13730	13730	0
113	20230615	175700	265987580	13730	13730	13730	13730	0
114	20230615	175600	265987580	13730	13730	13730	13730	0
115	20230615	175500	265987580	13730	13730	13730	13730	0
116	20230615	175400	265987580	13730	13730	13730	13730	0
117	20230615	175300	265987580	13730	13730	13730	13730	0
118	20230615	175200	265987580	13730	13730	13730	13730	0
119	20230615	175100	265987580	13730	13730	13730	13730	0
120	20230615	175000	265987580	13730	13730	13730	13730	0
121	20230615	174900	265987580	13730	13730	13730	13730	0
122	20230615	174800	265987580	13730	13730	13730	13730	385
123	20230615	174700	265987580	13730	13730	13730	13730	0
124	20230615	174600	265987580	13730	13730	13730	13730	0
125	20230615	174500	265987580	13730	13730	13730	13730	0
126	20230615	174400	265987580	13730	13730	13730	13730	0
127	20230615	174300	265987580	13730	13730	13730	13730	0
128	20230615	174200	265987580	13730	13730	13730	13730	0
129	20230615	174100	265987580	13730	13730	13730	13730	0
130	20230615	174000	265987580	13730	13730	13730	13730	0
131	20230615	173900	265987580	13730	13730	13730	13730	0
132	20230615	173800	265987580	13730	13730	13730	13730	0
133	20230615	173700	265987580	13730	13730	13730	13730	0
134	20230615	173600	265987580	13730	13730	13730	13730	0
135	20230615	173500	265987580	13730	13730	13730	13730	0
136	20230615	173400	265987580	13730	13730	13730	13730	0
137	20230615	173300	265987580	13730	13730	13730	13730	0
138	20230615	173200	265987580	13730	13730	13730	13730	0
139	20230615	173100	265987580	13730	13730	13730	13730	0
140	20230615	173000	265987580	13730	13730	13730	13730	0
141	20230615	172900	265987580	13730	13730	13730	13730	0
142	20230615	172800	265987580	13730	13730	13730	13730	0
143	20230615	172700	265987580	13730	13730	13730	13730	0
144	20230615	172600	265987580	13730	13730	13730	13730	0
145	20230615	172500	265987580	13730	13730	13730	13730	0
146	20230615	172400	265987580	13730	13730	13730	13730	0
147	20230615	172300	265987580	13730	13730	13730	13730	0
148	20230615	172200	265987580	13730	13730	13730	13730	0
149	20230615	172100	265987580	13730	13730	13730	13730	0
150	20230615	172000	265987580	13730	13730	13730	13730	0
151	20230615	171900	265987580	13730	13730	13730	13730	0
152	20230615	171800	265987580	13730	13730	13730	13730	385
153	20230615	171700	265987580	13730	13730	13730	13730	0
154	20230615	171600	265987580	13730	13730	13730	13730	0
155	20230615	171500	265987580	13730	13730	13730	13730	0
156	20230615	171400	265987580	13730	13730	13730	13730	0
157	20230615	171300	265987580	13730	13730	13730	13730	0
158	20230615	171200	265987580	13730	13730	13730	13730	0
159	20230615	171100	265987580	13730	13730	13730	13730	0
160	20230615	171000	265987580	13730	13730	13730	13730	0
161	20230615	170900	265987580	13730	13730	13730	13730	0
162	20230615	170800	265987580	13730	13730	13730	13730	0
163	20230615	170700	265987580	13730	13730	13730	13730	0
164	20230615	170600	265987580	13730	13730	13730	13730	0
165	20230615	170500	265987580	13730	13730	13730	13730	0
166	20230615	170400	265987580	13730	13730	13730	13730	0
167	20230615	170300	265987580	13730	13730	13730	13730	0
168	20230615	170200	265987580	13730	13730	13730	13730	0
169	20230615	170100	265987580	13730	13730	13730	13730	0
170	20230615	170000	265987580	13730	13730	13730	13730	0
171	20230615	165900	265987580	13730	13730	13730	13730	0
172	20230615	165800	265987580	13730	13730	13730	13730	0
173	20230615	165700	265987580	13730	13730	13730	13730	0
174	20230615	165600	265987580	13730	13730	13730	13730	0
175	20230615	165500	265987580	13730	13730	13730	13730	0
176	20230615	165400	265987580	13730	13730	13730	13730	0
177	20230615	165300	265987580	13730	13730	13730	13730	0
178	20230615	165200	265987580	13730	13730	13730	13730	0
179	20230615	165100	265987580	13730	13730	13730	13730	0
180	20230615	165000	265987580	13730	13730	13730	13730	0
181	20230615	164900	265987580	13730	13730	13730	13730	0
182	20230615	164800	265987580	13730	13730	13730	13730	385
183	20230615	164700	265987580	13730	13730	13730	13730	0
184	20230615	164600	265987580	13730	13730	13730	13730	0
185	20230615	164500	265987580	13730	13730	13730	13730	0
186	20230615	164400	265987580	13730	13730	13730	13730	0
187	20230615	164300	265987580	13730	13730	13730	13730	0
188	20230615	164200	265987580	13730	13730	13730	13730	0
189	20230615	164100	265987580	13730	13730	13730	13730	0
190	20230615	164000	265987580	13730	13730	13730	13730	0
191	20230615	163900	265987580	13730	13730	13730	13730	0
192	20230615	163800	265987580	13730	13730	13730	13730	0
193	20230615	163700	265987580	13730	13730	13730	13730	0
194	20230615	163600	265987580	13730	13730	13730	13730	0
195	20230615	163500	265987580	13730	13730	13730	13730	0
196	20230615	163400	265987580	13730	13730	13730	13730	0
197	20230615	163300	265987580	13730	13730	13730	13730	0
198	20230615	163200	265987580	13730	13730	13730	13730	0
199	20230615	163100	265987580	13730	13730	13730	13730	0
200	20230615	163000	265987580	13730	13730	13730	13730	0
201	20230615	162900	265987580	13730	13730	13730	13730	0
202	20230615	162800	265987580	13730	13730	13730	13730	0
203	20230615	162700	265987580	13730	13730	13730	13730	0
204	20230615	162600	265987580	13730	13730	13730	13730	0
205	20230615	162500	265987580	13730	13730	13730	13730	0
206	20230615	162400	265987580	13730	13730	13730	13730	0
207	20230615	162300	265987580	13730	13730	13730	13730	0
208	20230615	162200	265987580	13730	13730	13730	13730	0
209	20230615	162100	265987580	13730	13730	13730	13730	0
210	20230615	162000	265987580	13730	13730	13730	13730	0
211	20230615	161900	265987580	13730	13730	13730	13730	0
212	20230615	161800	265987580	13730	13730	13730	13730	385
213	20230615	161700	265987580	13730	13730	13730	13730	0
214	20230615	161600	265987580	13730	13730	13730	13730	0
215	20230615	161500	265987580	13730	13730	13730	13730	0
216	20230615	161400	265987580	13730	13730	13730	13730	0
217	20230615	161300	265987580	13730	13730	13730	13730	0
218	20230615	161200	265987580	13730	13730	13730	13730	0
219	20230615	161100	265987580	13730	13730	13730	13730	0
220	20230615	161000	265987580	13730	13730	13730	13730	0
221	20230615	160900	265987580	13730	13730	13730	13730	0
222	20230615	160800	265987580	13730	13730	13730	13730	0
223	20230615	160700	265987580	13730	13730	13730	13730	0
224	20230615	160600	265987580	13730	13730	13730	13730	0
225	20230615	160500	265987580	13730	13730	13730	13730	0
226	20230615	160400	265987580	13730	13730	13730	13730	0
227	20230615	160300	265987580	13730	13730	13730	13730	0
228	20230615	160200	265987580	13730	13730	13730	13730	0
229	20230615	160100	265987580	13730	13730	13730	13730	0
230	20230615	160000	265987580	13730	13730	13730	13730	0
231	20230615	155900	265987580	13730	13730	13730	13730	0
232	20230615	155800	265987580	13730	13730	13730	13730	0
233	20230615	155700	265987580	13730	13730	13730	13730	0
234	20230615	155600	265987580	13730	13730	13730	13730	0
235	20230615	155500	265987580	13730	13730	13730	13730	0
236	20230615	155400	265987580	13730	13730	13730	13730	0
237	20230615	155300	265987580	13730	13730	13730	13730	0
238	20230615	155200	265987580	13730	13730	13730	13730	0
239	20230615	155100	265987580	13730	13730	13730	13730	0
240	20230615	155000	265987580	13730	13730	13730	13730	0
241	20230615	154900	265987580	13730	13730	13730	13730	0
242	20230615	154800	265987580	13730	13730	13730	13730	385
243	20230615	154700	265987580	13730	13730	13730	13730	0
244	20230615	154600	265987580	13730	13730	13730	13730	0
245	20230615	154500	265987580	13730	13730	13730	13730	0
246	20230615	154400	265987580	13730	13730	13730	13730	0
247	20230615	154300	265987580	13730	13730	13730	13730	0
248	20230615	154200	265987580	13730	13730	13730	13730	0
249	20230615	154100	265987580	13730	13730	13730	13730	0
250	20230615	154000	265987580	13730	13730	13730	13730	0
251	20230615	153900	265987580	13730	13730	13730	13730	0
252	20230615	153800	265987580	13730	13730	13730	13730	0
253	20230615	153700	265987580	13730	13730	13730	13730	0
254	20230615	153600	265987580	13730	13730	13730	13730	0
255	20230615	153500	265987580	13730	13730	13730	13730	0
256	20230615	153400	265987580	13730	13730	13730	13730	0
257	20230615	153300	265987580	13730	13730	13730	13730	0
258	20230615	153200	265987580	13730	13730	13730	13730	0
259	20230615	153100	265987580	13730	13730	13730	13730	0
260	20230615	153000	265987580	13730	13730	13730	13730	385
261	20230615	152900	260701530	13740	13740	13740	13740	0
262	20230615	152800	260701530	13740	13740	13740	13740	0
263	20230615	152700	260701530	13740	13740	13740	13740	0
264	20230615	152600	260701530	13740	13740	13740	13740	0
265	20230615	152500	260701530	13740	13740	13740	13740	0
266	20230615	152400	260701530	13740	13740	13740	13740	0
267	20230615	152300	260701530	13740	13740	13740	13740	0
268	20230615	152200	260701530	13740	13740	13740	13740	0
269	20230615	152100	260701530	13740	13740	13740	13740	0
270	20230615	152000	260701530	13740	13740	13740	13740	0
271	20230615	151900	260701530	13740	13600	13740	13600	324
272	20230615	151800	256290910	13630	13630	13630	13630	0
273	20230615	151700	256290910	13630	13630	13630	13630	20
274	20230615	151600	256018310	13630	13630	13630	13630	0
275	20230615	151500	256018310	13630	13630	13630	13630	0
276	20230615	151400	256018310	13630	13630	13630	13600	614
277	20230615	151300	247649790	13660	13640	13660	13640	34
278	20230615	151200	247186010	13670	13640	13670	13640	22
279	20230615	151100	246885870	13670	13650	13670	13650	6
280	20230615	151000	246803910	13670	13640	13670	13640	33
281	20230615	150900	246353430	13680	13680	13680	13680	0
282	20230615	150800	246353430	13680	13650	13680	13650	6
283	20230615	150700	246271500	13680	13670	13680	13670	11
284	20230615	150600	246121120	13650	13650	13650	13650	1
285	20230615	150500	246107470	13640	13640	13640	13640	0
286	20230615	150400	246107470	13640	13650	13650	13640	360
287	20230615	150300	241197020	13690	13690	13690	13690	0
288	20230615	150200	241197020	13690	13660	13690	13660	19
289	20230615	150100	240937400	13650	13670	13670	13650	7
290	20230615	150000	240841770	13640	13640	13640	13640	0
291	20230615	145900	240841770	13640	13670	13670	13640	27
292	20230615	145800	240473460	13650	13650	13650	13650	0
293	20230615	145700	240473460	13650	13650	13650	13650	10
294	20230615	145600	240336960	13690	13690	13690	13690	0
295	20230615	145500	240336960	13690	13690	13690	13690	0
296	20230615	145400	240336960	13690	13690	13690	13690	0
297	20230615	145300	240336960	13690	13690	13690	13690	1
298	20230615	145200	240323270	13690	13690	13690	13690	1
299	20230615	145100	240309580	13640	13640	13640	13640	10
300	20230615	145000	240173180	13690	13690	13690	13690	0
301	20230615	144900	240173180	13690	13650	13690	13650	11
302	20230615	144800	240022990	13680	13680	13680	13680	300
303	20230615	144700	235918990	13750	13750	13750	13750	0
304	20230615	144600	235918990	13750	13750	13750	13750	1
305	20230615	144500	235905240	13740	13710	13740	13710	510
306	20230615	144400	228901260	13740	13740	13740	13740	0
307	20230615	144300	228901260	13740	13720	13740	13720	2
308	20230615	144200	228873800	13700	13700	13700	13700	10
309	20230615	144100	228736800	13740	13740	13740	13740	0
310	20230615	144000	228736800	13740	13740	13740	13740	0
311	20230615	143900	228736800	13740	13740	13740	13740	0
312	20230615	143800	228736800	13740	13740	13740	13740	0
313	20230615	143700	228736800	13740	13730	13740	13730	7
314	20230615	143600	228640650	13730	13640	13730	13640	17
315	20230615	143500	228407900	13630	13630	13630	13630	501
316	20230615	143400	221579270	13630	13590	13630	13590	242
317	20230615	143300	218290340	13590	13590	13590	13590	0
318	20230615	143200	218290340	13590	13590	13590	13590	0
319	20230615	143100	218290340	13590	13590	13590	13590	0
320	20230615	143000	218290340	13590	13560	13590	13560	25
321	20230615	142900	217951160	13590	13590	13590	13590	85
322	20230615	142800	216796010	13590	13590	13590	13590	10
323	20230615	142700	216660110	13590	13590	13590	13590	0
324	20230615	142600	216660110	13590	13590	13590	13590	0
325	20230615	142500	216660110	13590	13590	13590	13590	20
326	20230615	142400	216388310	13590	13590	13590	13590	0
327	20230615	142300	216388310	13590	13590	13590	13590	0
328	20230615	142200	216388310	13590	13590	13590	13590	0
329	20230615	142100	216388310	13590	13560	13590	13560	31
330	20230615	142000	215967920	13590	13590	13590	13590	0
331	20230615	141900	215967920	13590	13590	13590	13590	0
332	20230615	141800	215967920	13590	13590	13590	13590	0
333	20230615	141700	215967920	13590	13590	13590	13590	1
334	20230615	141600	215954330	13590	13580	13590	13580	5
335	20230615	141500	215886420	13580	13580	13580	13580	1
336	20230615	141400	215872840	13590	13590	13590	13590	0
337	20230615	141300	215872840	13590	13590	13590	13590	0
338	20230615	141200	215872840	13590	13590	13590	13590	0
339	20230615	141100	215872840	13590	13590	13590	13590	0
340	20230615	141000	215872840	13590	13590	13590	13590	0
341	20230615	140900	215872840	13590	13590	13590	13590	0
342	20230615	140800	215872840	13590	13590	13590	13590	1
343	20230615	140700	215859250	13590	13570	13590	13570	25
344	20230615	140600	215519940	13580	13580	13580	13580	0
345	20230615	140500	215519940	13580	13580	13580	13580	110
346	20230615	140400	214026140	13580	13580	13580	13580	0
347	20230615	140300	214026140	13580	13580	13580	13580	0
348	20230615	140200	214026140	13580	13580	13580	13580	15
349	20230615	140100	213822440	13580	13580	13580	13580	1
350	20230615	140000	213808860	13580	13580	13580	13580	1
351	20230615	135900	213795280	13580	13570	13580	13570	6
352	20230615	135800	213713850	13580	13580	13580	13580	0
353	20230615	135700	213713850	13580	13580	13580	13580	0
354	20230615	135600	213713850	13580	13580	13580	13580	0
355	20230615	135500	213713850	13580	13580	13580	13580	0
356	20230615	135400	213713850	13580	13580	13580	13580	0
357	20230615	135300	213713850	13580	13580	13580	13580	0
358	20230615	135200	213713850	13580	13580	13580	13580	1
359	20230615	135100	213700270	13560	13560	13560	13560	0
360	20230615	135000	213700270	13560	13560	13560	13560	0
361	20230615	134900	213700270	13560	13560	13560	13560	0
362	20230615	134800	213700270	13560	13580	13580	13560	36
363	20230615	134700	213211990	13580	13580	13580	13580	0
364	20230615	134600	213211990	13580	13580	13580	13580	0
365	20230615	134500	213211990	13580	13580	13580	13580	0
366	20230615	134400	213211990	13580	13580	13580	13580	0
367	20230615	134300	213211990	13580	13580	13580	13580	1
368	20230615	134200	213198410	13560	13560	13560	13560	1
369	20230615	134100	213184850	13570	13570	13570	13570	29
370	20230615	134000	212791320	13560	13560	13560	13560	5
371	20230615	133900	212723520	13580	13580	13580	13580	10
372	20230615	133800	212587720	13580	13580	13580	13580	0
373	20230615	133700	212587720	13580	13580	13580	13580	5
374	20230615	133600	212519820	13580	13580	13580	13580	0
375	20230615	133500	212519820	13580	13580	13580	13580	5
376	20230615	133400	212451920	13580	13580	13580	13580	0
377	20230615	133300	212451920	13580	13580	13580	13580	0
378	20230615	133200	212451920	13580	13580	13580	13580	2
379	20230615	133100	212424760	13580	13580	13580	13580	1
380	20230615	133000	212411180	13560	13560	13560	13560	3
381	20230615	132900	212370500	13550	13550	13550	13550	100
382	20230615	132800	211015500	13540	13550	13550	13540	379
383	20230615	132700	205882810	13580	13580	13580	13580	1
384	20230615	132600	205869230	13580	13580	13580	13580	5
385	20230615	132500	205801330	13580	13580	13580	13580	1
386	20230615	132400	205787750	13580	13580	13580	13580	0
387	20230615	132300	205787750	13580	13580	13580	13580	1
388	20230615	132200	205774170	13560	13590	13590	13560	1328
389	20230615	132100	187730670	13600	13600	13600	13600	481
390	20230615	132000	181189070	13630	13630	13630	13630	0
391	20230615	131900	181189070	13630	13630	13630	13630	0
392	20230615	131800	181189070	13630	13630	13630	13630	1
393	20230615	131700	181175440	13630	13630	13630	13630	0
394	20230615	131600	181175440	13630	13620	13630	13620	24
395	20230615	131500	180848550	13600	13600	13600	13600	10
396	20230615	131400	180712550	13600	13600	13600	13600	4
397	20230615	131300	180658150	13600	13600	13600	13600	6
398	20230615	131200	180576550	13600	13600	13600	13600	110
399	20230615	131100	179080550	13600	13610	13610	13600	52
400	20230615	131000	178372840	13630	13630	13630	13630	0
401	20230615	130900	178372840	13630	13630	13630	13630	0
402	20230615	130800	178372840	13630	13630	13630	13630	0
403	20230615	130700	178372840	13630	13630	13630	13630	1
404	20230615	130600	178359210	13620	13620	13620	13620	0
405	20230615	130500	178359210	13620	13620	13620	13620	1
406	20230615	130400	178345590	13630	13630	13630	13630	1
407	20230615	130300	178331960	13620	13620	13620	13620	0
408	20230615	130200	178331960	13620	13620	13620	13620	0
409	20230615	130100	178331960	13620	13620	13620	13620	10
410	20230615	130000	178195760	13630	13630	13630	13630	0
411	20230615	125900	178195760	13630	13630	13630	13630	5
412	20230615	125800	178127610	13630	13630	13630	13630	0
413	20230615	125700	178127610	13630	13630	13630	13600	7
414	20230615	125600	178032340	13620	13620	13620	13620	0
415	20230615	125500	178032340	13620	13620	13620	13620	0
416	20230615	125400	178032340	13620	13620	13620	13620	60
417	20230615	125300	177215140	13620	13620	13620	13620	0
418	20230615	125200	177215140	13620	13600	13620	13600	3
419	20230615	125100	177174320	13620	13620	13620	13620	1
420	20230615	125000	177160700	13600	13600	13600	13600	1
421	20230615	124900	177147100	13600	13610	13610	13590	126
422	20230615	124800	175434710	13620	13620	13620	13620	0
423	20230615	124700	175434710	13620	13620	13620	13620	0
424	20230615	124600	175434710	13620	13620	13620	13620	21
425	20230615	124500	175148690	13620	13620	13620	13620	0
426	20230615	124400	175148690	13620	13620	13620	13620	0
427	20230615	124300	175148690	13620	13620	13620	13620	0
428	20230615	124200	175148690	13620	13620	13620	13620	0
429	20230615	124100	175148690	13620	13620	13620	13620	0
430	20230615	124000	175148690	13620	13620	13620	13620	4
431	20230615	123900	175094210	13630	13630	13630	13630	0
432	20230615	123800	175094210	13630	13630	13630	13630	0
433	20230615	123700	175094210	13630	13630	13630	13630	0
434	20230615	123600	175094210	13630	13630	13630	13630	6
435	20230615	123500	175012430	13630	13630	13630	13630	0
436	20230615	123400	175012430	13630	13630	13630	13630	0
437	20230615	123300	175012430	13630	13630	13630	13630	0
438	20230615	123200	175012430	13630	13590	13630	13590	15
439	20230615	123100	174808540	13590	13590	13590	13590	3
440	20230615	123000	174767770	13630	13630	13630	13630	1
441	20230615	122900	174754140	13630	13630	13630	13630	0
442	20230615	122800	174754140	13630	13630	13630	13630	0
443	20230615	122700	174754140	13630	13630	13630	13630	1
444	20230615	122600	174740510	13610	13610	13610	13610	19
445	20230615	122500	174481920	13610	13610	13610	13610	0
446	20230615	122400	174481920	13610	13610	13610	13610	1
447	20230615	122300	174468310	13610	13610	13610	13610	0
448	20230615	122200	174468310	13610	13610	13610	13610	0
449	20230615	122100	174468310	13610	13610	13610	13610	0
450	20230615	122000	174468310	13610	13610	13610	13610	0
451	20230615	121900	174468310	13610	13610	13610	13610	1
452	20230615	121800	174454700	13590	13590	13590	13590	0
453	20230615	121700	174454700	13590	13590	13590	13590	1
454	20230615	121600	174441110	13600	13600	13600	13600	6
455	20230615	121500	174359510	13600	13600	13610	13600	75
456	20230615	121400	173339480	13600	13600	13600	13600	31
457	20230615	121300	172917880	13560	13560	13560	13560	0
458	20230615	121200	172917880	13560	13560	13560	13560	0
459	20230615	121100	172917880	13560	13560	13560	13560	7
460	20230615	121000	172822960	13600	13600	13600	13600	100
461	20230615	120900	171462960	13600	13600	13600	13600	0
462	20230615	120800	171462960	13600	13600	13600	13600	0
463	20230615	120700	171462960	13600	13560	13600	13560	1251
464	20230615	120600	154485450	13560	13560	13560	13560	0
465	20230615	120500	154485450	13560	13560	13560	13560	1
466	20230615	120400	154471890	13550	13550	13550	13550	0
467	20230615	120300	154471890	13550	13550	13550	13550	1
468	20230615	120200	154458340	13560	13560	13560	13560	0
469	20230615	120100	154458340	13560	13560	13560	13560	0
470	20230615	120000	154458340	13560	13560	13560	13560	0
471	20230615	115900	154458340	13560	13560	13560	13560	4
472	20230615	115800	154404100	13560	13560	13560	13560	0
473	20230615	115700	154404100	13560	13560	13560	13560	1
474	20230615	115600	154390540	13540	13540	13540	13540	0
475	20230615	115500	154390540	13540	13540	13540	13540	0
476	20230615	115400	154390540	13540	13540	13540	13540	150
477	20230615	115300	152359540	13560	13560	13560	13560	0
478	20230615	115200	152359540	13560	13560	13560	13560	0
479	20230615	115100	152359540	13560	13560	13560	13560	1
480	20230615	115000	152345980	13560	13560	13560	13560	0
481	20230615	114900	152345980	13560	13560	13560	13560	0
482	20230615	114800	152345980	13560	13550	13560	13540	112
483	20230615	114700	150828460	13550	13550	13550	13550	5
484	20230615	114600	150760710	13560	13560	13560	13560	0
485	20230615	114500	150760710	13560	13560	13560	13560	1
486	20230615	114400	150747150	13560	13560	13560	13560	0
487	20230615	114300	150747150	13560	13560	13560	13560	0
488	20230615	114200	150747150	13560	13560	13560	13560	0
489	20230615	114100	150747150	13560	13560	13560	13560	0
490	20230615	114000	150747150	13560	13540	13560	13540	17
491	20230615	113900	150516930	13560	13540	13560	13540	8
492	20230615	113800	150408590	13550	13550	13550	13550	13
493	20230615	113700	150232440	13550	13550	13550	13550	250
494	20230615	113600	146844940	13560	13560	13560	13560	0
495	20230615	113500	146844940	13560	13560	13560	13560	3
496	20230615	113400	146804260	13550	13550	13550	13550	80
497	20230615	113300	145720260	13560	13560	13560	13560	3
498	20230615	113200	145679580	13560	13560	13560	13560	1
499	20230615	113100	145666020	13560	13560	13560	13560	1
500	20230615	113000	145652460	13550	13550	13550	13550	18
501	20230615	112900	145408560	13560	13560	13560	13560	0
502	20230615	112800	145408560	13560	13550	13560	13550	42
503	20230615	112700	144839450	13560	13560	13560	13560	1
504	20230615	112600	144825890	13550	13550	13550	13550	0
505	20230615	112500	144825890	13550	13560	13560	13550	182
506	20230615	112400	142359270	13540	13540	13540	13540	0
507	20230615	112300	142359270	13540	13580	13580	13540	1618
508	20230615	112200	120423980	13600	13610	13610	13600	43
509	20230615	112100	119838950	13610	13610	13610	13610	0
510	20230615	112000	119838950	13610	13590	13610	13580	91
511	20230615	111900	118602940	13610	13610	13610	13610	0
512	20230615	111800	118602940	13610	13610	13610	13610	1
513	20230615	111700	118589330	13580	13580	13580	13580	0
514	20230615	111600	118589330	13580	13580	13580	13580	53
515	20230615	111500	117869590	13620	13580	13620	13580	49
516	20230615	111400	117204130	13560	13560	13560	13560	1
517	20230615	111300	117190570	13560	13570	13570	13560	31
518	20230615	111200	116770110	13560	13580	13580	13560	207
519	20230615	111100	113961130	13580	13580	13580	13580	1
520	20230615	111000	113947550	13570	13570	13570	13570	1
521	20230615	110900	113933980	13570	13580	13580	13570	77
522	20230615	110800	112888590	13580	13580	13580	13580	9
523	20230615	110700	112766370	13590	13620	13620	13590	420
524	20230615	110600	107050070	13630	13630	13630	13630	10
525	20230615	110500	106913770	13660	13660	13660	13660	4
526	20230615	110400	106859130	13660	13660	13660	13660	0
527	20230615	110300	106859130	13660	13660	13660	13660	0
528	20230615	110200	106859130	13660	13660	13660	13660	0
529	20230615	110100	106859130	13660	13650	13660	13630	156
530	20230615	110000	104732660	13670	13650	13670	13650	12
531	20230615	105900	104568740	13670	13650	13680	13640	9
532	20230615	105800	104445890	13660	13670	13670	13650	458
533	20230615	105700	98188870	13680	13680	13680	13680	54
534	20230615	105600	97450150	13710	13690	13710	13690	102
535	20230615	105500	96053730	13680	13680	13680	13680	0
536	20230615	105400	96053730	13680	13680	13680	13680	1
537	20230615	105300	96040050	13770	13770	13770	13770	0
538	20230615	105200	96040050	13770	13770	13770	13770	1
539	20230615	105100	96026280	13780	13700	13780	13700	11
540	20230615	105000	95875290	13680	13690	13690	13680	130
541	20230615	104900	94096870	13690	13710	13710	13690	337
542	20230615	104800	89478950	13770	13770	13770	13770	1
543	20230615	104700	89465180	13710	13710	13710	13710	1
544	20230615	104600	89451470	13770	13740	13770	13740	8
545	20230615	104500	89341520	13750	13770	13770	13750	27
546	20230615	104400	88970130	13770	13750	13770	13710	70
547	20230615	104300	88008000	13730	13730	13750	13730	21
548	20230615	104200	87719600	13730	13730	13730	13730	1
549	20230615	104100	87705870	13720	13720	13720	13720	0
550	20230615	104000	87705870	13720	13720	13720	13720	3
551	20230615	103900	87664710	13720	13720	13720	13720	0
552	20230615	103800	87664710	13720	13720	13720	13720	0
553	20230615	103700	87664710	13720	13720	13720	13720	38
554	20230615	103600	87143350	13720	13720	13720	13720	28
555	20230615	103500	86759190	13730	13770	13770	13730	554
556	20230615	103400	79145980	13780	13780	13780	13780	0
557	20230615	103300	79145980	13780	13780	13780	13780	0
558	20230615	103200	79145980	13780	13780	13780	13780	0
559	20230615	103100	79145980	13780	13780	13780	13780	0
560	20230615	103000	79145980	13780	13780	13780	13780	0
561	20230615	102900	79145980	13780	13780	13780	13780	0
562	20230615	102800	79145980	13780	13780	13780	13780	0
563	20230615	102700	79145980	13780	13780	13780	13780	0
564	20230615	102600	79145980	13780	13780	13780	13780	0
565	20230615	102500	79145980	13780	13780	13780	13780	0
566	20230615	102400	79145980	13780	13780	13780	13780	0
567	20230615	102300	79145980	13780	13780	13780	13780	1
568	20230615	102200	79132200	13780	13780	13780	13780	0
569	20230615	102100	79132200	13780	13780	13780	13780	0
570	20230615	102000	79132200	13780	13780	13780	13780	1
571	20230615	101900	79118420	13780	13780	13780	13780	2
572	20230615	101800	79090860	13780	13810	13810	13780	6
573	20230615	101700	79008110	13820	13870	13870	13820	78
574	20230615	101600	77928980	13870	13870	13870	13870	0
575	20230615	101500	77928980	13870	13870	13870	13870	0
576	20230615	101400	77928980	13870	13870	13870	13870	0
577	20230615	101300	77928980	13870	13870	13870	13870	0
578	20230615	101200	77928980	13870	13870	13870	13870	1
579	20230615	101100	77915110	13830	13870	13870	13830	10
580	20230615	101000	77776770	13840	13840	13840	13840	101
581	20230615	100900	76378930	13850	13850	13850	13850	0
582	20230615	100800	76378930	13850	13850	13850	13850	0
583	20230615	100700	76378930	13850	13850	13850	13850	0
584	20230615	100600	76378930	13850	13880	13880	13850	320
585	20230615	100500	71940460	13880	13880	13880	13880	398
586	20230615	100400	66416220	13930	13890	13930	13890	35
587	20230615	100300	65929980	13900	13900	13900	13900	0
588	20230615	100200	65929980	13900	13900	13900	13900	0
589	20230615	100100	65929980	13900	13900	13900	13900	0
590	20230615	100000	65929980	13900	13900	13900	13900	0
591	20230615	095900	65929980	13900	13900	13900	13900	16
592	20230615	095800	65707580	13930	13930	13930	13930	0
593	20230615	095700	65707580	13930	13930	13930	13930	0
594	20230615	095600	65707580	13930	13930	13930	13930	0
595	20230615	095500	65707580	13930	13930	13930	13930	0
596	20230615	095400	65707580	13930	13900	13930	13900	7
597	20230615	095300	65610240	13900	13910	13910	13900	211
598	20230615	095200	62675980	13910	13910	13910	13910	0
599	20230615	095100	62675980	13910	13910	13910	13910	5
600	20230615	095000	62606430	13930	13930	13930	13930	0
601	20230615	094900	62606430	13930	13930	13930	13930	0
602	20230615	094800	62606430	13930	13930	13930	13930	0
603	20230615	094700	62606430	13930	13930	13930	13930	0
604	20230615	094600	62606430	13930	13930	13930	13930	0
605	20230615	094500	62606430	13930	13930	13930	13930	0
606	20230615	094400	62606430	13930	13930	13930	13930	0
607	20230615	094300	62606430	13930	13930	13930	13930	0
608	20230615	094200	62606430	13930	13930	13930	13930	1
609	20230615	094100	62592500	13910	13910	13910	13910	0
610	20230615	094000	62592500	13910	13910	13910	13910	0
611	20230615	093900	62592500	13910	13910	13910	13910	0
612	20230615	093800	62592500	13910	13910	13910	13910	0
613	20230615	093700	62592500	13910	13910	13910	13910	0
614	20230615	093600	62592500	13910	13910	13910	13910	0
615	20230615	093500	62592500	13910	13910	13910	13910	7
616	20230615	093400	62495130	13940	13940	13940	13940	0
617	20230615	093300	62495130	13940	13940	13940	13940	30
618	20230615	093200	62076930	13930	13940	13940	13930	51
619	20230615	093100	61366000	13950	13950	13950	13950	0
620	20230615	093000	61366000	13950	13950	13950	13950	0
621	20230615	092900	61366000	13950	13950	13950	13950	1
622	20230615	092800	61352050	13950	13950	13950	13950	0
623	20230615	092700	61352050	13950	13950	13950	13950	0
624	20230615	092600	61352050	13950	13950	13950	13950	0
625	20230615	092500	61352050	13950	13950	13950	13950	0
626	20230615	092400	61352050	13950	13950	13950	13950	0
627	20230615	092300	61352050	13950	13950	13950	13950	64
628	20230615	092200	60459250	13950	13950	13950	13950	175
629	20230615	092100	58018000	13950	13950	13950	13950	0
630	20230615	092000	58018000	13950	13950	13950	13950	0
631	20230615	091900	58018000	13950	13950	13950	13950	0
632	20230615	091800	58018000	13950	13950	13950	13950	0
633	20230615	091700	58018000	13950	13950	13950	13950	24
634	20230615	091600	57683200	13950	13920	13950	13900	117
635	20230615	091500	56055550	13920	13920	13920	13920	0
636	20230615	091400	56055550	13920	13930	13930	13920	46
637	20230615	091300	55414980	13930	13960	13960	13930	104
638	20230615	091200	53963200	13970	13970	13970	13970	0
639	20230615	091100	53963200	13970	13970	13970	13970	82
640	20230615	091000	52817660	13970	13970	13970	13970	847
641	20230615	090900	40985070	13970	13970	13970	13970	1173
642	20230615	090800	24598260	13970	13930	13970	13930	52
643	20230615	090700	23873830	13970	13930	13970	13930	13
644	20230615	090600	23692670	13930	13930	13930	13930	538
645	20230615	090500	16198330	13930	13930	13930	13930	1
646	20230615	090400	16184400	13920	13930	13930	13920	100
647	20230615	090300	14791860	13920	13920	13920	13920	301
648	20230615	090200	10601940	13920	13920	13920	13920	0
649	20230615	090100	10601940	13920	13820	13920	13820	172
650	20230615	090000	8219520	13840	13740	13840	13740	598