KissMeData/032960/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204200	726319790	13900	13900	13900	13900	1281
3	20230613	204100	726319790	13900	13900	13900	13900	0
4	20230613	204000	726319790	13900	13900	13900	13900	0
5	20230613	203900	726319790	13900	13900	13900	13900	0
6	20230613	203800	726319790	13900	13900	13900	13900	0
7	20230613	203700	726319790	13900	13900	13900	13900	0
8	20230613	203600	726319790	13900	13900	13900	13900	0
9	20230613	203500	726319790	13900	13900	13900	13900	0
10	20230613	203400	726319790	13900	13900	13900	13900	0
11	20230613	203300	726319790	13900	13900	13900	13900	0
12	20230613	203200	726319790	13900	13900	13900	13900	0
13	20230613	203100	726319790	13900	13900	13900	13900	0
14	20230613	203000	726319790	13900	13900	13900	13900	0
15	20230613	202900	726319790	13900	13900	13900	13900	0
16	20230613	202800	726319790	13900	13900	13900	13900	0
17	20230613	202700	726319790	13900	13900	13900	13900	0
18	20230613	202600	726319790	13900	13900	13900	13900	0
19	20230613	202500	726319790	13900	13900	13900	13900	0
20	20230613	202400	726319790	13900	13900	13900	13900	0
21	20230613	202300	726319790	13900	13900	13900	13900	0
22	20230613	202200	726319790	13900	13900	13900	13900	0
23	20230613	202100	726319790	13900	13900	13900	13900	0
24	20230613	202000	726319790	13900	13900	13900	13900	0
25	20230613	201900	726319790	13900	13900	13900	13900	0
26	20230613	201800	726319790	13900	13900	13900	13900	0
27	20230613	201700	726319790	13900	13900	13900	13900	0
28	20230613	201600	726319790	13900	13900	13900	13900	0
29	20230613	201500	726319790	13900	13900	13900	13900	0
30	20230613	201400	726319790	13900	13900	13900	13900	0
31	20230613	201300	726319790	13900	13900	13900	13900	0
32	20230613	201200	726319790	13900	13900	13900	13900	1281
33	20230613	201100	726319790	13900	13900	13900	13900	0
34	20230613	201000	726319790	13900	13900	13900	13900	0
35	20230613	200900	726319790	13900	13900	13900	13900	0
36	20230613	200800	726319790	13900	13900	13900	13900	0
37	20230613	200700	726319790	13900	13900	13900	13900	0
38	20230613	200600	726319790	13900	13900	13900	13900	0
39	20230613	200500	726319790	13900	13900	13900	13900	0
40	20230613	200400	726319790	13900	13900	13900	13900	0
41	20230613	200300	726319790	13900	13900	13900	13900	0
42	20230613	200200	726319790	13900	13900	13900	13900	0
43	20230613	200100	726319790	13900	13900	13900	13900	0
44	20230613	200000	726319790	13900	13900	13900	13900	0
45	20230613	195900	726319790	13900	13900	13900	13900	0
46	20230613	195800	726319790	13900	13900	13900	13900	0
47	20230613	195700	726319790	13900	13900	13900	13900	0
48	20230613	195600	726319790	13900	13900	13900	13900	0
49	20230613	195500	726319790	13900	13900	13900	13900	0
50	20230613	195400	726319790	13900	13900	13900	13900	0
51	20230613	195300	726319790	13900	13900	13900	13900	0
52	20230613	195200	726319790	13900	13900	13900	13900	0
53	20230613	195100	726319790	13900	13900	13900	13900	0
54	20230613	195000	726319790	13900	13900	13900	13900	0
55	20230613	194900	726319790	13900	13900	13900	13900	0
56	20230613	194800	726319790	13900	13900	13900	13900	0
57	20230613	194700	726319790	13900	13900	13900	13900	0
58	20230613	194600	726319790	13900	13900	13900	13900	0
59	20230613	194500	726319790	13900	13900	13900	13900	0
60	20230613	194400	726319790	13900	13900	13900	13900	0
61	20230613	194300	726319790	13900	13900	13900	13900	0
62	20230613	194200	726319790	13900	13900	13900	13900	1281
63	20230613	194100	726319790	13900	13900	13900	13900	0
64	20230613	194000	726319790	13900	13900	13900	13900	0
65	20230613	193900	726319790	13900	13900	13900	13900	0
66	20230613	193800	726319790	13900	13900	13900	13900	0
67	20230613	193700	726319790	13900	13900	13900	13900	0
68	20230613	193600	726319790	13900	13900	13900	13900	0
69	20230613	193500	726319790	13900	13900	13900	13900	0
70	20230613	193400	726319790	13900	13900	13900	13900	0
71	20230613	193300	726319790	13900	13900	13900	13900	0
72	20230613	193200	726319790	13900	13900	13900	13900	0
73	20230613	193100	726319790	13900	13900	13900	13900	0
74	20230613	193000	726319790	13900	13900	13900	13900	0
75	20230613	192900	726319790	13900	13900	13900	13900	0
76	20230613	192800	726319790	13900	13900	13900	13900	0
77	20230613	192700	726319790	13900	13900	13900	13900	0
78	20230613	192600	726319790	13900	13900	13900	13900	0
79	20230613	192500	726319790	13900	13900	13900	13900	0
80	20230613	192400	726319790	13900	13900	13900	13900	0
81	20230613	192300	726319790	13900	13900	13900	13900	0
82	20230613	192200	726319790	13900	13900	13900	13900	0
83	20230613	192100	726319790	13900	13900	13900	13900	0
84	20230613	192000	726319790	13900	13900	13900	13900	0
85	20230613	191900	726319790	13900	13900	13900	13900	0
86	20230613	191800	726319790	13900	13900	13900	13900	0
87	20230613	191700	726319790	13900	13900	13900	13900	0
88	20230613	191600	726319790	13900	13900	13900	13900	0
89	20230613	191500	726319790	13900	13900	13900	13900	0
90	20230613	191400	726319790	13900	13900	13900	13900	0
91	20230613	191300	726319790	13900	13900	13900	13900	0
92	20230613	191200	726319790	13900	13900	13900	13900	1281
93	20230613	191100	726319790	13900	13900	13900	13900	0
94	20230613	191000	726319790	13900	13900	13900	13900	0
95	20230613	190900	726319790	13900	13900	13900	13900	0
96	20230613	190800	726319790	13900	13900	13900	13900	0
97	20230613	190700	726319790	13900	13900	13900	13900	0
98	20230613	190600	726319790	13900	13900	13900	13900	0
99	20230613	190500	726319790	13900	13900	13900	13900	0
100	20230613	190400	726319790	13900	13900	13900	13900	0
101	20230613	190300	726319790	13900	13900	13900	13900	0
102	20230613	190200	726319790	13900	13900	13900	13900	0
103	20230613	190100	726319790	13900	13900	13900	13900	0
104	20230613	190000	726319790	13900	13900	13900	13900	0
105	20230613	185900	726319790	13900	13900	13900	13900	0
106	20230613	185800	726319790	13900	13900	13900	13900	0
107	20230613	185700	726319790	13900	13900	13900	13900	0
108	20230613	185600	726319790	13900	13900	13900	13900	0
109	20230613	185500	726319790	13900	13900	13900	13900	0
110	20230613	185400	726319790	13900	13900	13900	13900	0
111	20230613	185300	726319790	13900	13900	13900	13900	0
112	20230613	185200	726319790	13900	13900	13900	13900	0
113	20230613	185100	726319790	13900	13900	13900	13900	0
114	20230613	185000	726319790	13900	13900	13900	13900	0
115	20230613	184900	726319790	13900	13900	13900	13900	0
116	20230613	184800	726319790	13900	13900	13900	13900	0
117	20230613	184700	726319790	13900	13900	13900	13900	0
118	20230613	184600	726319790	13900	13900	13900	13900	0
119	20230613	184500	726319790	13900	13900	13900	13900	0
120	20230613	184400	726319790	13900	13900	13900	13900	0
121	20230613	184300	726319790	13900	13900	13900	13900	0
122	20230613	184200	726319790	13900	13900	13900	13900	1281
123	20230613	184100	726319790	13900	13900	13900	13900	0
124	20230613	184000	726319790	13900	13900	13900	13900	0
125	20230613	183900	726319790	13900	13900	13900	13900	0
126	20230613	183800	726319790	13900	13900	13900	13900	0
127	20230613	183700	726319790	13900	13900	13900	13900	0
128	20230613	183600	726319790	13900	13900	13900	13900	0
129	20230613	183500	726319790	13900	13900	13900	13900	0
130	20230613	183400	726319790	13900	13900	13900	13900	0
131	20230613	183300	726319790	13900	13900	13900	13900	0
132	20230613	183200	726319790	13900	13900	13900	13900	0
133	20230613	183100	726319790	13900	13900	13900	13900	0
134	20230613	183000	726319790	13900	13900	13900	13900	0
135	20230613	182900	726319790	13900	13900	13900	13900	0
136	20230613	182800	726319790	13900	13900	13900	13900	0
137	20230613	182700	726319790	13900	13900	13900	13900	0
138	20230613	182600	726319790	13900	13900	13900	13900	0
139	20230613	182500	726319790	13900	13900	13900	13900	0
140	20230613	182400	726319790	13900	13900	13900	13900	0
141	20230613	182300	726319790	13900	13900	13900	13900	0
142	20230613	182200	726319790	13900	13900	13900	13900	0
143	20230613	182100	726319790	13900	13900	13900	13900	0
144	20230613	182000	726319790	13900	13900	13900	13900	0
145	20230613	181900	726319790	13900	13900	13900	13900	0
146	20230613	181800	726319790	13900	13900	13900	13900	0
147	20230613	181700	726319790	13900	13900	13900	13900	0
148	20230613	181600	726319790	13900	13900	13900	13900	0
149	20230613	181500	726319790	13900	13900	13900	13900	0
150	20230613	181400	726319790	13900	13900	13900	13900	0
151	20230613	181300	726319790	13900	13900	13900	13900	0
152	20230613	181200	726319790	13900	13900	13900	13900	1281
153	20230613	181100	726319790	13900	13900	13900	13900	0
154	20230613	181000	726319790	13900	13900	13900	13900	0
155	20230613	180900	726319790	13900	13900	13900	13900	0
156	20230613	180800	726319790	13900	13900	13900	13900	0
157	20230613	180700	726319790	13900	13900	13900	13900	0
158	20230613	180600	726319790	13900	13900	13900	13900	0
159	20230613	180500	726319790	13900	13900	13900	13900	0
160	20230613	180400	726319790	13900	13900	13900	13900	0
161	20230613	180300	726319790	13900	13900	13900	13900	0
162	20230613	180200	726319790	13900	13900	13900	13900	0
163	20230613	180100	726319790	13900	13900	13900	13900	0
164	20230613	180000	726319790	13900	13900	13900	13900	0
165	20230613	175900	726319790	13900	13900	13900	13900	0
166	20230613	175800	726319790	13900	13900	13900	13900	0
167	20230613	175700	726319790	13900	13900	13900	13900	0
168	20230613	175600	726319790	13900	13900	13900	13900	0
169	20230613	175500	726319790	13900	13900	13900	13900	0
170	20230613	175400	726319790	13900	13900	13900	13900	0
171	20230613	175300	726319790	13900	13900	13900	13900	0
172	20230613	175200	726319790	13900	13900	13900	13900	0
173	20230613	175100	726319790	13900	13900	13900	13900	0
174	20230613	175000	726319790	13900	13900	13900	13900	0
175	20230613	174900	726319790	13900	13900	13900	13900	0
176	20230613	174800	726319790	13900	13900	13900	13900	0
177	20230613	174700	726319790	13900	13900	13900	13900	0
178	20230613	174600	726319790	13900	13900	13900	13900	0
179	20230613	174500	726319790	13900	13900	13900	13900	0
180	20230613	174400	726319790	13900	13900	13900	13900	0
181	20230613	174300	726319790	13900	13900	13900	13900	0
182	20230613	174200	726319790	13900	13900	13900	13900	1281
183	20230613	174100	726319790	13900	13900	13900	13900	0
184	20230613	174000	726319790	13900	13900	13900	13900	0
185	20230613	173900	726319790	13900	13900	13900	13900	0
186	20230613	173800	726319790	13900	13900	13900	13900	0
187	20230613	173700	726319790	13900	13900	13900	13900	0
188	20230613	173600	726319790	13900	13900	13900	13900	0
189	20230613	173500	726319790	13900	13900	13900	13900	0
190	20230613	173400	726319790	13900	13900	13900	13900	0
191	20230613	173300	726319790	13900	13900	13900	13900	0
192	20230613	173200	726319790	13900	13900	13900	13900	0
193	20230613	173100	726319790	13900	13900	13900	13900	0
194	20230613	173000	726319790	13900	13900	13900	13900	0
195	20230613	172900	726319790	13900	13900	13900	13900	0
196	20230613	172800	726319790	13900	13900	13900	13900	0
197	20230613	172700	726319790	13900	13900	13900	13900	0
198	20230613	172600	726319790	13900	13900	13900	13900	0
199	20230613	172500	726319790	13900	13900	13900	13900	0
200	20230613	172400	726319790	13900	13900	13900	13900	0
201	20230613	172300	726319790	13900	13900	13900	13900	0
202	20230613	172200	726319790	13900	13900	13900	13900	0
203	20230613	172100	726319790	13900	13900	13900	13900	0
204	20230613	172000	726319790	13900	13900	13900	13900	0
205	20230613	171900	726319790	13900	13900	13900	13900	0
206	20230613	171800	726319790	13900	13900	13900	13900	0
207	20230613	171700	726319790	13900	13900	13900	13900	0
208	20230613	171600	726319790	13900	13900	13900	13900	0
209	20230613	171500	726319790	13900	13900	13900	13900	0
210	20230613	171400	726319790	13900	13900	13900	13900	0
211	20230613	171300	726319790	13900	13900	13900	13900	0
212	20230613	171200	726319790	13900	13900	13900	13900	1281
213	20230613	171100	726319790	13900	13900	13900	13900	0
214	20230613	171000	726319790	13900	13900	13900	13900	0
215	20230613	170900	726319790	13900	13900	13900	13900	0
216	20230613	170800	726319790	13900	13900	13900	13900	0
217	20230613	170700	726319790	13900	13900	13900	13900	0
218	20230613	170600	726319790	13900	13900	13900	13900	0
219	20230613	170500	726319790	13900	13900	13900	13900	0
220	20230613	170400	726319790	13900	13900	13900	13900	0
221	20230613	170300	726319790	13900	13900	13900	13900	0
222	20230613	170200	726319790	13900	13900	13900	13900	0
223	20230613	170100	726319790	13900	13900	13900	13900	0
224	20230613	170000	726319790	13900	13900	13900	13900	0
225	20230613	165900	726319790	13900	13900	13900	13900	0
226	20230613	165800	726319790	13900	13900	13900	13900	0
227	20230613	165700	726319790	13900	13900	13900	13900	0
228	20230613	165600	726319790	13900	13900	13900	13900	0
229	20230613	165500	726319790	13900	13900	13900	13900	0
230	20230613	165400	726319790	13900	13900	13900	13900	0
231	20230613	165300	726319790	13900	13900	13900	13900	0
232	20230613	165200	726319790	13900	13900	13900	13900	0
233	20230613	165100	726319790	13900	13900	13900	13900	0
234	20230613	165000	726319790	13900	13900	13900	13900	0
235	20230613	164900	726319790	13900	13900	13900	13900	0
236	20230613	164800	726319790	13900	13900	13900	13900	0
237	20230613	164700	726319790	13900	13900	13900	13900	0
238	20230613	164600	726319790	13900	13900	13900	13900	0
239	20230613	164500	726319790	13900	13900	13900	13900	0
240	20230613	164400	726319790	13900	13900	13900	13900	0
241	20230613	164300	726319790	13900	13900	13900	13900	0
242	20230613	164200	726319790	13900	13900	13900	13900	1281
243	20230613	164100	726319790	13900	13900	13900	13900	0
244	20230613	164000	726319790	13900	13900	13900	13900	0
245	20230613	163900	726319790	13900	13900	13900	13900	0
246	20230613	163800	726319790	13900	13900	13900	13900	0
247	20230613	163700	726319790	13900	13900	13900	13900	0
248	20230613	163600	726319790	13900	13900	13900	13900	0
249	20230613	163500	726319790	13900	13900	13900	13900	0
250	20230613	163400	726319790	13900	13900	13900	13900	0
251	20230613	163300	726319790	13900	13900	13900	13900	0
252	20230613	163200	726319790	13900	13900	13900	13900	0
253	20230613	163100	726319790	13900	13900	13900	13900	0
254	20230613	163000	726319790	13900	13900	13900	13900	0
255	20230613	162900	726319790	13900	13900	13900	13900	0
256	20230613	162800	726319790	13900	13900	13900	13900	0
257	20230613	162700	726319790	13900	13900	13900	13900	0
258	20230613	162600	726319790	13900	13900	13900	13900	0
259	20230613	162500	726319790	13900	13900	13900	13900	0
260	20230613	162400	726319790	13900	13900	13900	13900	0
261	20230613	162300	726319790	13900	13900	13900	13900	0
262	20230613	162200	726319790	13900	13900	13900	13900	0
263	20230613	162100	726319790	13900	13900	13900	13900	0
264	20230613	162000	726319790	13900	13900	13900	13900	0
265	20230613	161900	726319790	13900	13900	13900	13900	0
266	20230613	161800	726319790	13900	13900	13900	13900	0
267	20230613	161700	726319790	13900	13900	13900	13900	0
268	20230613	161600	726319790	13900	13900	13900	13900	0
269	20230613	161500	726319790	13900	13900	13900	13900	0
270	20230613	161400	726319790	13900	13900	13900	13900	0
271	20230613	161300	726319790	13900	13900	13900	13900	0
272	20230613	161200	726319790	13900	13900	13900	13900	1281
273	20230613	161100	726319790	13900	13900	13900	13900	0
274	20230613	161000	726319790	13900	13900	13900	13900	0
275	20230613	160900	726319790	13900	13900	13900	13900	0
276	20230613	160800	726319790	13900	13900	13900	13900	0
277	20230613	160700	726319790	13900	13900	13900	13900	0
278	20230613	160600	726319790	13900	13900	13900	13900	0
279	20230613	160500	726319790	13900	13900	13900	13900	0
280	20230613	160400	726319790	13900	13900	13900	13900	0
281	20230613	160300	726319790	13900	13900	13900	13900	0
282	20230613	160200	726319790	13900	13900	13900	13900	0
283	20230613	160100	726319790	13900	13900	13900	13900	0
284	20230613	160000	726319790	13900	13900	13900	13900	0
285	20230613	155900	726319790	13900	13900	13900	13900	0
286	20230613	155800	726319790	13900	13900	13900	13900	0
287	20230613	155700	726319790	13900	13900	13900	13900	0
288	20230613	155600	726319790	13900	13900	13900	13900	0
289	20230613	155500	726319790	13900	13900	13900	13900	0
290	20230613	155400	726319790	13900	13900	13900	13900	0
291	20230613	155300	726319790	13900	13900	13900	13900	0
292	20230613	155200	726319790	13900	13900	13900	13900	0
293	20230613	155100	726319790	13900	13900	13900	13900	0
294	20230613	155000	726319790	13900	13900	13900	13900	0
295	20230613	154900	726319790	13900	13900	13900	13900	0
296	20230613	154800	726319790	13900	13900	13900	13900	0
297	20230613	154700	726319790	13900	13900	13900	13900	0
298	20230613	154600	726319790	13900	13900	13900	13900	0
299	20230613	154500	726319790	13900	13900	13900	13900	0
300	20230613	154400	726319790	13900	13900	13900	13900	0
301	20230613	154300	726319790	13900	13900	13900	13900	0
302	20230613	154200	726319790	13900	13900	13900	13900	1281
303	20230613	154100	726319790	13900	13900	13900	13900	0
304	20230613	154000	726319790	13900	13900	13900	13900	0
305	20230613	153900	726319790	13900	13900	13900	13900	0
306	20230613	153800	726319790	13900	13900	13900	13900	0
307	20230613	153700	726319790	13900	13900	13900	13900	0
308	20230613	153600	726319790	13900	13900	13900	13900	0
309	20230613	153500	726319790	13900	13900	13900	13900	0
310	20230613	153400	726319790	13900	13900	13900	13900	0
311	20230613	153300	726319790	13900	13900	13900	13900	0
312	20230613	153200	726319790	13900	13900	13900	13900	0
313	20230613	153100	726319790	13900	13900	13900	13900	0
314	20230613	153000	726319790	13900	13900	13900	13900	1281
315	20230613	152900	708513890	13850	13850	13850	13850	0
316	20230613	152800	708513890	13850	13850	13850	13850	0
317	20230613	152700	708513890	13850	13850	13850	13850	0
318	20230613	152600	708513890	13850	13850	13850	13850	0
319	20230613	152500	708513890	13850	13850	13850	13850	0
320	20230613	152400	708513890	13850	13850	13850	13850	0
321	20230613	152300	708513890	13850	13850	13850	13850	0
322	20230613	152200	708513890	13850	13850	13850	13850	0
323	20230613	152100	708513890	13850	13850	13850	13850	0
324	20230613	152000	708513890	13850	13850	13850	13850	0
325	20230613	151900	708513890	13850	13810	13850	13790	315
326	20230613	151800	704168690	13850	13850	13850	13850	0
327	20230613	151700	704168690	13850	13850	13850	13850	0
328	20230613	151600	704168690	13850	13810	13850	13800	20
329	20230613	151500	703892270	13850	13850	13850	13820	411
330	20230613	151400	698199950	13850	13840	13850	13840	11
331	20230613	151300	698047700	13850	13850	13850	13850	0
332	20230613	151200	698047700	13850	13830	13850	13800	205
333	20230613	151100	695217690	13850	13830	13850	13830	51
334	20230613	151000	694512340	13850	13840	13850	13840	13
335	20230613	150900	694332400	13830	13830	13830	13830	0
336	20230613	150800	694332400	13830	13830	13830	13830	0
337	20230613	150700	694332400	13830	13810	13830	13800	33
338	20230613	150600	693876930	13830	13810	13830	13810	12
339	20230613	150500	693711190	13830	13830	13830	13830	0
340	20230613	150400	693711190	13830	13830	13830	13830	170
341	20230613	150300	691360090	13830	13800	13830	13800	54
342	20230613	150200	690614400	13810	13810	13810	13810	1
343	20230613	150100	690600590	13800	13800	13800	13800	300
344	20230613	150000	686460590	13800	13800	13800	13800	14
345	20230613	145900	686267390	13760	13760	13760	13760	57
346	20230613	145800	685483070	13760	13760	13760	13760	2
347	20230613	145700	685455550	13760	13760	13760	13760	1
348	20230613	145600	685441790	13730	13730	13730	13730	0
349	20230613	145500	685441790	13730	13730	13730	13730	2
350	20230613	145400	685414330	13730	13740	13740	13730	159
351	20230613	145300	683230170	13740	13750	13760	13740	59
352	20230613	145200	682418690	13760	13760	13760	13760	0
353	20230613	145100	682418690	13760	13760	13760	13760	0
354	20230613	145000	682418690	13760	13760	13760	13760	1
355	20230613	144900	682404930	13750	13750	13750	13750	0
356	20230613	144800	682404930	13750	13750	13750	13750	0
357	20230613	144700	682404930	13750	13750	13750	13750	0
358	20230613	144600	682404930	13750	13750	13750	13750	0
359	20230613	144500	682404930	13750	13760	13760	13750	312
360	20230613	144400	678113820	13770	13780	13780	13770	179
361	20230613	144300	675648210	13780	13780	13780	13780	38
362	20230613	144200	675124570	13780	13780	13780	13780	0
363	20230613	144100	675124570	13780	13780	13780	13780	0
364	20230613	144000	675124570	13780	13780	13780	13780	5
365	20230613	143900	675055670	13780	13780	13780	13780	0
366	20230613	143800	675055670	13780	13780	13780	13780	6
367	20230613	143700	674972990	13780	13780	13780	13780	40
368	20230613	143600	674421790	13820	13820	13820	13820	3
369	20230613	143500	674380330	13820	13820	13820	13820	0
370	20230613	143400	674380330	13820	13820	13820	13820	0
371	20230613	143300	674380330	13820	13820	13820	13820	0
372	20230613	143200	674380330	13820	13820	13820	13820	0
373	20230613	143100	674380330	13820	13820	13820	13820	0
374	20230613	143000	674380330	13820	13820	13820	13820	0
375	20230613	142900	674380330	13820	13820	13820	13820	0
376	20230613	142800	674380330	13820	13820	13820	13820	0
377	20230613	142700	674380330	13820	13820	13820	13820	0
378	20230613	142600	674380330	13820	13820	13820	13820	0
379	20230613	142500	674380330	13820	13820	13820	13820	0
380	20230613	142400	674380330	13820	13820	13820	13820	0
381	20230613	142300	674380330	13820	13820	13820	13820	0
382	20230613	142200	674380330	13820	13820	13820	13820	44
383	20230613	142100	673772250	13830	13830	13830	13830	0
384	20230613	142000	673772250	13830	13830	13830	13830	0
385	20230613	141900	673772250	13830	13830	13830	13830	0
386	20230613	141800	673772250	13830	13830	13830	13830	0
387	20230613	141700	673772250	13830	13830	13830	13830	0
388	20230613	141600	673772250	13830	13830	13830	13830	0
389	20230613	141500	673772250	13830	13830	13830	13830	100
390	20230613	141400	672389250	13830	13770	13830	13740	94
391	20230613	141300	671096160	13830	13830	13830	13830	0
392	20230613	141200	671096160	13830	13830	13830	13830	0
393	20230613	141100	671096160	13830	13830	13830	13830	0
394	20230613	141000	671096160	13830	13830	13830	13830	0
395	20230613	140900	671096160	13830	13820	13830	13820	9
396	20230613	140800	670971770	13820	13820	13820	13820	64
397	20230613	140700	670087290	13830	13830	13830	13830	0
398	20230613	140600	670087290	13830	13770	13830	13770	177
399	20230613	140500	667649940	13760	13760	13760	13760	0
400	20230613	140400	667649940	13760	13760	13760	13760	0
401	20230613	140300	667649940	13760	13760	13760	13760	0
402	20230613	140200	667649940	13760	13760	13760	13760	1
403	20230613	140100	667636180	13740	13740	13740	13740	0
404	20230613	140000	667636180	13740	13740	13740	13740	0
405	20230613	135900	667636180	13740	13740	13740	13740	0
406	20230613	135800	667636180	13740	13740	13740	13740	0
407	20230613	135700	667636180	13740	13740	13740	13740	84
408	20230613	135600	666482020	13740	13740	13740	13740	100
409	20230613	135500	665108020	13740	13740	13740	13740	91
410	20230613	135400	663857680	13740	13740	13740	13740	0
411	20230613	135300	663857680	13740	13740	13740	13740	0
412	20230613	135200	663857680	13740	13740	13740	13740	0
413	20230613	135100	663857680	13740	13740	13740	13740	0
414	20230613	135000	663857680	13740	13740	13740	13740	1
415	20230613	134900	663843940	13720	13720	13720	13720	1
416	20230613	134800	663830220	13710	13720	13720	13710	34
417	20230613	134700	663363900	13740	13740	13740	13740	0
418	20230613	134600	663363900	13740	13720	13740	13710	115
419	20230613	134500	661786980	13740	13740	13740	13740	0
420	20230613	134400	661786980	13740	13740	13740	13740	200
421	20230613	134300	659038980	13740	13740	13740	13740	0
422	20230613	134200	659038980	13740	13740	13740	13740	0
423	20230613	134100	659038980	13740	13740	13740	13740	0
424	20230613	134000	659038980	13740	13740	13740	13740	1
425	20230613	133900	659025240	13710	13710	13710	13710	0
426	20230613	133800	659025240	13710	13710	13710	13710	0
427	20230613	133700	659025240	13710	13710	13710	13710	0
428	20230613	133600	659025240	13710	13710	13710	13710	35
429	20230613	133500	658545390	13710	13710	13710	13710	56
430	20230613	133400	657777630	13710	13710	13710	13710	0
431	20230613	133300	657777630	13710	13710	13710	13710	102
432	20230613	133200	656379210	13710	13740	13740	13710	446
433	20230613	133100	650263050	13740	13740	13740	13740	0
434	20230613	133000	650263050	13740	13720	13740	13720	198
435	20230613	132900	647546390	13710	13710	13710	13710	7
436	20230613	132800	647450420	13720	13730	13730	13720	2
437	20230613	132700	647422970	13730	13730	13730	13730	0
438	20230613	132600	647422970	13730	13730	13730	13730	10
439	20230613	132500	647285670	13650	13650	13650	13650	0
440	20230613	132400	647285670	13650	13650	13650	13650	0
441	20230613	132300	647285670	13650	13670	13680	13640	3216
442	20230613	132200	603373460	13670	13730	13780	13670	3509
443	20230613	132100	555321800	13800	13800	13800	13800	0
444	20230613	132000	555321800	13800	13800	13800	13800	1
445	20230613	131900	555308000	13710	13740	13740	13710	1807
446	20230613	131800	530506620	13730	13730	13730	13730	40
447	20230613	131700	529957420	13730	13740	13740	13730	1010
448	20230613	131600	516088110	13730	13800	13800	13730	1698
449	20230613	131500	492731700	13800	13800	13800	13800	0
450	20230613	131400	492731700	13800	13800	13800	13800	0
451	20230613	131300	492731700	13800	13800	13800	13800	0
452	20230613	131200	492731700	13800	13800	13800	13800	0
453	20230613	131100	492731700	13800	13800	13800	13800	0
454	20230613	131000	492731700	13800	13800	13800	13800	0
455	20230613	130900	492731700	13800	13800	13800	13800	0
456	20230613	130800	492731700	13800	13800	13800	13800	0
457	20230613	130700	492731700	13800	13800	13800	13800	804
458	20230613	130600	481636500	13790	13820	13820	13790	500
459	20230613	130500	474733050	13810	13810	13810	13810	0
460	20230613	130400	474733050	13810	13850	13850	13810	1009
461	20230613	130300	460791860	13840	13840	13840	13840	6
462	20230613	130200	460708820	13830	13830	13830	13830	0
463	20230613	130100	460708820	13830	13840	13840	13830	646
464	20230613	130000	451768230	13850	13850	13850	13850	51
465	20230613	125900	451061880	13850	13850	13850	13850	0
466	20230613	125800	451061880	13850	13850	13850	13850	2
467	20230613	125700	451034180	13840	13840	13840	13840	0
468	20230613	125600	451034180	13840	13840	13840	13840	0
469	20230613	125500	451034180	13840	13840	13840	13840	0
470	20230613	125400	451034180	13840	13830	13840	13830	483
471	20230613	125300	444350650	13840	13840	13840	13840	1
472	20230613	125200	444336810	13900	13900	13900	13900	0
473	20230613	125100	444336810	13900	13900	13900	13900	0
474	20230613	125000	444336810	13900	13900	13900	13900	0
475	20230613	124900	444336810	13900	13900	13900	13900	0
476	20230613	124800	444336810	13900	13900	13900	13900	0
477	20230613	124700	444336810	13900	13900	13900	13900	0
478	20230613	124600	444336810	13900	13900	13900	13900	0
479	20230613	124500	444336810	13900	13900	13900	13900	5
480	20230613	124400	444267310	13900	13900	13900	13900	0
481	20230613	124300	444267310	13900	13900	13900	13900	0
482	20230613	124200	444267310	13900	13890	13900	13890	21
483	20230613	124100	443975610	13890	13890	13890	13890	0
484	20230613	124000	443975610	13890	13890	13890	13890	7
485	20230613	123900	443878380	13900	13900	13900	13900	0
486	20230613	123800	443878380	13900	13900	13900	13900	3
487	20230613	123700	443836680	13900	13900	13900	13900	160
488	20230613	123600	441612680	13910	13910	13910	13910	0
489	20230613	123500	441612680	13910	13910	13910	13910	0
490	20230613	123400	441612680	13910	13910	13910	13910	0
491	20230613	123300	441612680	13910	13910	13910	13910	0
492	20230613	123200	441612680	13910	13910	13910	13910	0
493	20230613	123100	441612680	13910	13910	13910	13910	0
494	20230613	123000	441612680	13910	13910	13910	13910	0
495	20230613	122900	441612680	13910	13840	13910	13840	70
496	20230613	122800	440643130	13820	13830	13830	13820	186
497	20230613	122700	438072330	13830	13830	13830	13830	0
498	20230613	122600	438072330	13830	13830	13830	13830	0
499	20230613	122500	438072330	13830	13830	13830	13830	0
500	20230613	122400	438072330	13830	13830	13830	13830	0
501	20230613	122300	438072330	13830	13830	13830	13830	0
502	20230613	122200	438072330	13830	13830	13830	13830	107
503	20230613	122100	436592520	13830	13830	13830	13830	0
504	20230613	122000	436592520	13830	13830	13830	13830	5
505	20230613	121900	436523370	13830	13830	13830	13830	0
506	20230613	121800	436523370	13830	13830	13830	13830	55
507	20230613	121700	435762720	13830	13840	13840	13830	262
508	20230613	121600	432137840	13840	13870	13870	13840	855
509	20230613	121500	420290240	13910	13910	13910	13910	0
510	20230613	121400	420290240	13910	13910	13910	13910	5
511	20230613	121300	420220690	13910	13910	13910	13910	0
512	20230613	121200	420220690	13910	13910	13910	13910	0
513	20230613	121100	420220690	13910	13910	13910	13910	0
514	20230613	121000	420220690	13910	13910	13910	13910	0
515	20230613	120900	420220690	13910	13910	13910	13910	1
516	20230613	120800	420206780	13870	13870	13870	13870	0
517	20230613	120700	420206780	13870	13870	13870	13870	0
518	20230613	120600	420206780	13870	13870	13870	13870	1
519	20230613	120500	420192910	13870	13870	13870	13870	1
520	20230613	120400	420179040	13850	13850	13850	13850	0
521	20230613	120300	420179040	13850	13850	13850	13850	0
522	20230613	120200	420179040	13850	13850	13850	13850	0
523	20230613	120100	420179040	13850	13850	13850	13850	0
524	20230613	120000	420179040	13850	13850	13850	13850	0
525	20230613	115900	420179040	13850	13850	13850	13850	0
526	20230613	115800	420179040	13850	13850	13850	13850	0
527	20230613	115700	420179040	13850	13850	13850	13850	0
528	20230613	115600	420179040	13850	13850	13850	13850	0
529	20230613	115500	420179040	13850	13850	13850	13850	0
530	20230613	115400	420179040	13850	13880	13880	13850	33
531	20230613	115300	419721840	13880	13870	13880	13860	222
532	20230613	115200	416643570	13870	13870	13870	13870	0
533	20230613	115100	416643570	13870	13870	13870	13870	0
534	20230613	115000	416643570	13870	13870	13870	13870	7
535	20230613	114900	416546480	13860	13860	13860	13860	0
536	20230613	114800	416546480	13860	13860	13860	13860	0
537	20230613	114700	416546480	13860	13860	13860	13860	15
538	20230613	114600	416338580	13860	13860	13860	13860	4
539	20230613	114500	416283140	13850	13850	13850	13850	0
540	20230613	114400	416283140	13850	13850	13850	13850	1
541	20230613	114300	416269290	13860	13860	13860	13860	0
542	20230613	114200	416269290	13860	13860	13860	13860	0
543	20230613	114100	416269290	13860	13860	13860	13860	37
544	20230613	114000	415756470	13860	13860	13860	13860	0
545	20230613	113900	415756470	13860	13860	13860	13860	0
546	20230613	113800	415756470	13860	13860	13860	13860	0
547	20230613	113700	415756470	13860	13860	13860	13860	0
548	20230613	113600	415756470	13860	13870	13870	13860	121
549	20230613	113500	414079210	13870	13870	13870	13870	100
550	20230613	113400	412692210	13930	13930	13930	13930	0
551	20230613	113300	412692210	13930	13930	13930	13930	100
552	20230613	113200	411299210	13930	13860	13930	13860	2
553	20230613	113100	411271420	13900	13900	13900	13900	0
554	20230613	113000	411271420	13900	13900	13900	13900	0
555	20230613	112900	411271420	13900	13900	13900	13900	0
556	20230613	112800	411271420	13900	13900	13900	13900	0
557	20230613	112700	411271420	13900	13900	13900	13900	9
558	20230613	112600	411146320	13900	13900	13900	13900	100
559	20230613	112500	409756320	13930	13930	13930	13930	0
560	20230613	112400	409756320	13930	13930	13930	13930	0
561	20230613	112300	409756320	13930	13930	13930	13930	0
562	20230613	112200	409756320	13930	13930	13930	13930	0
563	20230613	112100	409756320	13930	13930	13930	13930	0
564	20230613	112000	409756320	13930	13930	13930	13930	0
565	20230613	111900	409756320	13930	13930	13930	13930	1
566	20230613	111800	409742390	13900	13900	13900	13900	0
567	20230613	111700	409742390	13900	13910	13910	13900	1256
568	20230613	111600	392282870	13910	13910	13910	13910	2
569	20230613	111500	392255050	13930	13910	13930	13910	230
570	20230613	111400	389051750	13930	13930	13930	13930	0
571	20230613	111300	389051750	13930	13930	13930	13930	0
572	20230613	111200	389051750	13930	13930	13930	13930	118
573	20230613	111100	387408010	13940	13940	13940	13940	0
574	20230613	111000	387408010	13940	13940	13940	13940	0
575	20230613	110900	387408010	13940	13940	13940	13940	0
576	20230613	110800	387408010	13940	13940	13940	13940	0
577	20230613	110700	387408010	13940	13940	13940	13940	1
578	20230613	110600	387394070	13950	13950	13950	13950	0
579	20230613	110500	387394070	13950	13950	13950	13950	0
580	20230613	110400	387394070	13950	13950	13950	13950	0
581	20230613	110300	387394070	13950	13950	13950	13950	0
582	20230613	110200	387394070	13950	13950	13950	13950	0
583	20230613	110100	387394070	13950	13950	13950	13950	0
584	20230613	110000	387394070	13950	13950	13950	13950	0
585	20230613	105900	387394070	13950	13950	13950	13950	34
586	20230613	105800	386919770	13950	13950	13950	13950	22
587	20230613	105700	386612870	13950	13950	13950	13950	0
588	20230613	105600	386612870	13950	13950	13950	13950	0
589	20230613	105500	386612870	13950	13950	13950	13950	200
590	20230613	105400	383822870	13950	13950	13950	13950	35
591	20230613	105300	383334620	13950	13950	13950	13950	126
592	20230613	105200	381576920	13950	13950	13950	13950	0
593	20230613	105100	381576920	13950	13940	13950	13940	11
594	20230613	105000	381423570	13950	13950	13950	13950	0
595	20230613	104900	381423570	13950	13950	13950	13950	1
596	20230613	104800	381409620	13950	13950	13950	13950	0
597	20230613	104700	381409620	13950	13910	13950	13910	1180
598	20230613	104600	364953540	13900	13890	13900	13890	1051
599	20230613	104500	350345150	13870	13870	13870	13870	5
600	20230613	104400	350275800	13870	13870	13870	13870	0
601	20230613	104300	350275800	13870	13870	13870	13870	1
602	20230613	104200	350261930	13830	13840	13840	13830	870
603	20230613	104100	338229820	13850	13890	13890	13850	1221
604	20230613	104000	321295840	13900	13900	13900	13900	0
605	20230613	103900	321295840	13900	13900	13900	13900	141
606	20230613	103800	319335940	13910	13910	13910	13910	0
607	20230613	103700	319335940	13910	13910	13910	13910	52
608	20230613	103600	318612620	13910	13910	13910	13910	0
609	20230613	103500	318612620	13910	13910	13910	13910	0
610	20230613	103400	318612620	13910	13910	13910	13910	0
611	20230613	103300	318612620	13910	13910	13910	13910	9
612	20230613	103200	318487430	13900	13900	13900	13900	80
613	20230613	103100	317375430	13910	13910	13910	13910	0
614	20230613	103000	317375430	13910	13920	13920	13910	304
615	20230613	102900	313146250	13940	13940	13940	13940	0
616	20230613	102800	313146250	13940	13940	13940	13940	27
617	20230613	102700	312769870	13920	13920	13920	13920	0
618	20230613	102600	312769870	13920	13920	13920	13920	0
619	20230613	102500	312769870	13920	13920	13920	13920	18
620	20230613	102400	312519310	13920	13920	13920	13920	4
621	20230613	102300	312463630	13920	13920	13920	13920	84
622	20230613	102200	311294350	14000	14000	14000	14000	0
623	20230613	102100	311294350	14000	14000	14000	14000	0
624	20230613	102000	311294350	14000	14000	14000	14000	0
625	20230613	101900	311294350	14000	14000	14000	14000	0
626	20230613	101800	311294350	14000	13990	14000	13990	220
627	20230613	101700	308215100	14000	14000	14000	14000	0
628	20230613	101600	308215100	14000	14000	14000	14000	0
629	20230613	101500	308215100	14000	14000	14000	14000	0
630	20230613	101400	308215100	14000	13980	14000	13980	75
631	20230613	101300	307165800	13980	13920	13980	13920	19
632	20230613	101200	306900420	13910	13910	13910	13910	0
633	20230613	101100	306900420	13910	13920	13920	13910	300
634	20230613	101000	302727380	13920	13910	13920	13910	366
635	20230613	100900	297633110	13910	13930	13930	13910	322
636	20230613	100800	293150550	13930	13930	13930	13930	0
637	20230613	100700	293150550	13930	13930	13930	13930	0
638	20230613	100600	293150550	13930	13930	13930	13930	0
639	20230613	100500	293150550	13930	13930	13930	13930	3
640	20230613	100400	293108760	13920	13960	13960	13920	3
641	20230613	100300	293066920	13980	14020	14020	13980	1259
642	20230613	100200	275441380	14020	14020	14020	14020	106
643	20230613	100100	273955260	14030	14030	14030	14030	0
644	20230613	100000	273955260	14030	14030	14030	14030	2
645	20230613	095900	273927200	14030	14070	14070	14030	127
646	20230613	095800	272145100	14080	14080	14080	14080	0
647	20230613	095700	272145100	14080	14080	14080	14080	0
648	20230613	095600	272145100	14080	14080	14080	14080	17
649	20230613	095500	271905740	14050	14050	14050	14050	0
650	20230613	095400	271905740	14050	14050	14050	14050	26
651	20230613	095300	271540440	14080	14080	14080	14080	0
652	20230613	095200	271540440	14080	14080	14080	14080	0
653	20230613	095100	271540440	14080	14080	14080	14080	0
654	20230613	095000	271540440	14080	14080	14080	14080	0
655	20230613	094900	271540440	14080	14090	14090	14080	3
656	20230613	094800	271498180	14100	14060	14110	14040	2007
657	20230613	094700	243226660	14060	14030	14060	14030	6
658	20230613	094600	243142420	14030	14030	14030	14030	0
659	20230613	094500	243142420	14030	14040	14040	14030	10
660	20230613	094400	243002030	14070	14070	14070	14070	1
661	20230613	094300	242987960	14010	14010	14010	14010	0
662	20230613	094200	242987960	14010	14010	14010	14010	21
663	20230613	094100	242693750	14080	14080	14080	14080	0
664	20230613	094000	242693750	14080	14080	14080	14080	0
665	20230613	093900	242693750	14080	14080	14080	14080	1
666	20230613	093800	242679670	14000	14000	14000	14000	0
667	20230613	093700	242679670	14000	14000	14000	14000	35
668	20230613	093600	242189670	14000	14040	14040	14000	203
669	20230613	093500	239345390	14080	14080	14080	14080	0
670	20230613	093400	239345390	14080	14080	14080	14080	0
671	20230613	093300	239345390	14080	14080	14080	14080	2
672	20230613	093200	239317230	14090	14090	14090	14090	0
673	20230613	093100	239317230	14090	14090	14090	14090	0
674	20230613	093000	239317230	14090	14090	14090	14090	0
675	20230613	092900	239317230	14090	14070	14090	14070	24
676	20230613	092800	238979490	14040	14040	14040	14040	254
677	20230613	092700	235413330	14040	14040	14040	14040	0
678	20230613	092600	235413330	14040	14040	14040	14040	50
679	20230613	092500	234711330	14090	14090	14090	14090	0
680	20230613	092400	234711330	14090	14090	14090	14090	0
681	20230613	092300	234711330	14090	14090	14090	14090	70
682	20230613	092200	233725030	14090	14010	14100	14010	1323
683	20230613	092100	215084090	14090	14000	14090	13980	1104
684	20230613	092000	199620850	13930	13930	13930	13930	160
685	20230613	091900	197392050	13930	13930	13930	13930	12
686	20230613	091800	197224890	13900	13900	13900	13900	0
687	20230613	091700	197224890	13900	13910	13910	13900	152
688	20230613	091600	195111600	13920	14050	14050	13920	2126
689	20230613	091500	165300010	14100	14070	14100	14060	241
690	20230613	091400	161907820	14070	14080	14080	14060	95
691	20230613	091300	160571620	14150	14150	14150	14150	0
692	20230613	091200	160571620	14150	14110	14150	14090	780
693	20230613	091100	149558370	14150	14140	14150	14120	161
694	20230613	091000	147283180	14150	14140	14150	14140	931
695	20230613	090900	134109910	14140	14150	14150	14130	663
696	20230613	090800	124734270	14140	14120	14140	14120	2006
697	20230613	090700	96389440	14130	14100	14150	14100	882
698	20230613	090600	83951340	14080	14000	14080	14000	2080
699	20230613	090500	54777470	14010	14000	14010	14000	30
700	20230613	090400	54357460	14020	13980	14020	13950	302
701	20230613	090300	50141360	14020	14000	14020	13990	4
702	20230613	090200	50085330	14040	14000	14040	13990	1185
703	20230613	090100	33495590	14040	14000	14060	14000	1058
704	20230613	090000	18638800	14000	13850	14000	13850	1341