KissMeData/084730/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203100	206685080	13600	13600	13600	13600	561
3	20230619	203000	206685080	13600	13600	13600	13600	0
4	20230619	202900	206685080	13600	13600	13600	13600	0
5	20230619	202800	206685080	13600	13600	13600	13600	0
6	20230619	202700	206685080	13600	13600	13600	13600	0
7	20230619	202600	206685080	13600	13600	13600	13600	0
8	20230619	202500	206685080	13600	13600	13600	13600	0
9	20230619	202400	206685080	13600	13600	13600	13600	0
10	20230619	202300	206685080	13600	13600	13600	13600	0
11	20230619	202200	206685080	13600	13600	13600	13600	0
12	20230619	202100	206685080	13600	13600	13600	13600	0
13	20230619	202000	206685080	13600	13600	13600	13600	0
14	20230619	201900	206685080	13600	13600	13600	13600	0
15	20230619	201800	206685080	13600	13600	13600	13600	0
16	20230619	201700	206685080	13600	13600	13600	13600	0
17	20230619	201600	206685080	13600	13600	13600	13600	0
18	20230619	201500	206685080	13600	13600	13600	13600	0
19	20230619	201400	206685080	13600	13600	13600	13600	0
20	20230619	201300	206685080	13600	13600	13600	13600	0
21	20230619	201200	206685080	13600	13600	13600	13600	0
22	20230619	201100	206685080	13600	13600	13600	13600	0
23	20230619	201000	206685080	13600	13600	13600	13600	0
24	20230619	200900	206685080	13600	13600	13600	13600	0
25	20230619	200800	206685080	13600	13600	13600	13600	0
26	20230619	200700	206685080	13600	13600	13600	13600	0
27	20230619	200600	206685080	13600	13600	13600	13600	0
28	20230619	200500	206685080	13600	13600	13600	13600	0
29	20230619	200400	206685080	13600	13600	13600	13600	0
30	20230619	200300	206685080	13600	13600	13600	13600	0
31	20230619	200200	206685080	13600	13600	13600	13600	0
32	20230619	200100	206685080	13600	13600	13600	13600	561
33	20230619	200000	206685080	13600	13600	13600	13600	0
34	20230619	195900	206685080	13600	13600	13600	13600	0
35	20230619	195800	206685080	13600	13600	13600	13600	0
36	20230619	195700	206685080	13600	13600	13600	13600	0
37	20230619	195600	206685080	13600	13600	13600	13600	0
38	20230619	195500	206685080	13600	13600	13600	13600	0
39	20230619	195400	206685080	13600	13600	13600	13600	0
40	20230619	195300	206685080	13600	13600	13600	13600	0
41	20230619	195200	206685080	13600	13600	13600	13600	0
42	20230619	195100	206685080	13600	13600	13600	13600	0
43	20230619	195000	206685080	13600	13600	13600	13600	0
44	20230619	194900	206685080	13600	13600	13600	13600	0
45	20230619	194800	206685080	13600	13600	13600	13600	0
46	20230619	194700	206685080	13600	13600	13600	13600	0
47	20230619	194600	206685080	13600	13600	13600	13600	0
48	20230619	194500	206685080	13600	13600	13600	13600	0
49	20230619	194400	206685080	13600	13600	13600	13600	0
50	20230619	194300	206685080	13600	13600	13600	13600	0
51	20230619	194200	206685080	13600	13600	13600	13600	0
52	20230619	194100	206685080	13600	13600	13600	13600	0
53	20230619	194000	206685080	13600	13600	13600	13600	0
54	20230619	193900	206685080	13600	13600	13600	13600	0
55	20230619	193800	206685080	13600	13600	13600	13600	0
56	20230619	193700	206685080	13600	13600	13600	13600	0
57	20230619	193600	206685080	13600	13600	13600	13600	0
58	20230619	193500	206685080	13600	13600	13600	13600	0
59	20230619	193400	206685080	13600	13600	13600	13600	0
60	20230619	193300	206685080	13600	13600	13600	13600	0
61	20230619	193200	206685080	13600	13600	13600	13600	0
62	20230619	193100	206685080	13600	13600	13600	13600	561
63	20230619	193000	206685080	13600	13600	13600	13600	0
64	20230619	192900	206685080	13600	13600	13600	13600	0
65	20230619	192800	206685080	13600	13600	13600	13600	0
66	20230619	192700	206685080	13600	13600	13600	13600	0
67	20230619	192600	206685080	13600	13600	13600	13600	0
68	20230619	192500	206685080	13600	13600	13600	13600	0
69	20230619	192400	206685080	13600	13600	13600	13600	0
70	20230619	192300	206685080	13600	13600	13600	13600	0
71	20230619	192200	206685080	13600	13600	13600	13600	0
72	20230619	192100	206685080	13600	13600	13600	13600	0
73	20230619	192000	206685080	13600	13600	13600	13600	0
74	20230619	191900	206685080	13600	13600	13600	13600	0
75	20230619	191800	206685080	13600	13600	13600	13600	0
76	20230619	191700	206685080	13600	13600	13600	13600	0
77	20230619	191600	206685080	13600	13600	13600	13600	0
78	20230619	191500	206685080	13600	13600	13600	13600	0
79	20230619	191400	206685080	13600	13600	13600	13600	0
80	20230619	191300	206685080	13600	13600	13600	13600	0
81	20230619	191200	206685080	13600	13600	13600	13600	0
82	20230619	191100	206685080	13600	13600	13600	13600	0
83	20230619	191000	206685080	13600	13600	13600	13600	0
84	20230619	190900	206685080	13600	13600	13600	13600	0
85	20230619	190800	206685080	13600	13600	13600	13600	0
86	20230619	190700	206685080	13600	13600	13600	13600	0
87	20230619	190600	206685080	13600	13600	13600	13600	0
88	20230619	190500	206685080	13600	13600	13600	13600	0
89	20230619	190400	206685080	13600	13600	13600	13600	0
90	20230619	190300	206685080	13600	13600	13600	13600	0
91	20230619	190200	206685080	13600	13600	13600	13600	0
92	20230619	190100	206685080	13600	13600	13600	13600	561
93	20230619	190000	206685080	13600	13600	13600	13600	0
94	20230619	185900	206685080	13600	13600	13600	13600	0
95	20230619	185800	206685080	13600	13600	13600	13600	0
96	20230619	185700	206685080	13600	13600	13600	13600	0
97	20230619	185600	206685080	13600	13600	13600	13600	0
98	20230619	185500	206685080	13600	13600	13600	13600	0
99	20230619	185400	206685080	13600	13600	13600	13600	0
100	20230619	185300	206685080	13600	13600	13600	13600	0
101	20230619	185200	206685080	13600	13600	13600	13600	0
102	20230619	185100	206685080	13600	13600	13600	13600	0
103	20230619	185000	206685080	13600	13600	13600	13600	0
104	20230619	184900	206685080	13600	13600	13600	13600	0
105	20230619	184800	206685080	13600	13600	13600	13600	0
106	20230619	184700	206685080	13600	13600	13600	13600	0
107	20230619	184600	206685080	13600	13600	13600	13600	0
108	20230619	184500	206685080	13600	13600	13600	13600	0
109	20230619	184400	206685080	13600	13600	13600	13600	0
110	20230619	184300	206685080	13600	13600	13600	13600	0
111	20230619	184200	206685080	13600	13600	13600	13600	0
112	20230619	184100	206685080	13600	13600	13600	13600	0
113	20230619	184000	206685080	13600	13600	13600	13600	0
114	20230619	183900	206685080	13600	13600	13600	13600	0
115	20230619	183800	206685080	13600	13600	13600	13600	0
116	20230619	183700	206685080	13600	13600	13600	13600	0
117	20230619	183600	206685080	13600	13600	13600	13600	0
118	20230619	183500	206685080	13600	13600	13600	13600	0
119	20230619	183400	206685080	13600	13600	13600	13600	0
120	20230619	183300	206685080	13600	13600	13600	13600	0
121	20230619	183200	206685080	13600	13600	13600	13600	0
122	20230619	183100	206685080	13600	13600	13600	13600	561
123	20230619	183000	206685080	13600	13600	13600	13600	0
124	20230619	182900	206685080	13600	13600	13600	13600	0
125	20230619	182800	206685080	13600	13600	13600	13600	0
126	20230619	182700	206685080	13600	13600	13600	13600	0
127	20230619	182600	206685080	13600	13600	13600	13600	0
128	20230619	182500	206685080	13600	13600	13600	13600	0
129	20230619	182400	206685080	13600	13600	13600	13600	0
130	20230619	182300	206685080	13600	13600	13600	13600	0
131	20230619	182200	206685080	13600	13600	13600	13600	0
132	20230619	182100	206685080	13600	13600	13600	13600	0
133	20230619	182000	206685080	13600	13600	13600	13600	0
134	20230619	181900	206685080	13600	13600	13600	13600	0
135	20230619	181800	206685080	13600	13600	13600	13600	0
136	20230619	181700	206685080	13600	13600	13600	13600	0
137	20230619	181600	206685080	13600	13600	13600	13600	0
138	20230619	181500	206685080	13600	13600	13600	13600	0
139	20230619	181400	206685080	13600	13600	13600	13600	0
140	20230619	181300	206685080	13600	13600	13600	13600	0
141	20230619	181200	206685080	13600	13600	13600	13600	0
142	20230619	181100	206685080	13600	13600	13600	13600	0
143	20230619	181000	206685080	13600	13600	13600	13600	0
144	20230619	180900	206685080	13600	13600	13600	13600	0
145	20230619	180800	206685080	13600	13600	13600	13600	0
146	20230619	180700	206685080	13600	13600	13600	13600	0
147	20230619	180600	206685080	13600	13600	13600	13600	0
148	20230619	180500	206685080	13600	13600	13600	13600	0
149	20230619	180400	206685080	13600	13600	13600	13600	0
150	20230619	180300	206685080	13600	13600	13600	13600	0
151	20230619	180200	206685080	13600	13600	13600	13600	0
152	20230619	180100	206685080	13600	13600	13600	13600	561
153	20230619	180000	206685080	13600	13600	13600	13600	0
154	20230619	175900	206685080	13600	13600	13600	13600	0
155	20230619	175800	206685080	13600	13600	13600	13600	0
156	20230619	175700	206685080	13600	13600	13600	13600	0
157	20230619	175600	206685080	13600	13600	13600	13600	0
158	20230619	175500	206685080	13600	13600	13600	13600	0
159	20230619	175400	206685080	13600	13600	13600	13600	0
160	20230619	175300	206685080	13600	13600	13600	13600	0
161	20230619	175200	206685080	13600	13600	13600	13600	0
162	20230619	175100	206685080	13600	13600	13600	13600	0
163	20230619	175000	206685080	13600	13600	13600	13600	0
164	20230619	174900	206685080	13600	13600	13600	13600	0
165	20230619	174800	206685080	13600	13600	13600	13600	0
166	20230619	174700	206685080	13600	13600	13600	13600	0
167	20230619	174600	206685080	13600	13600	13600	13600	0
168	20230619	174500	206685080	13600	13600	13600	13600	0
169	20230619	174400	206685080	13600	13600	13600	13600	0
170	20230619	174300	206685080	13600	13600	13600	13600	0
171	20230619	174200	206685080	13600	13600	13600	13600	0
172	20230619	174100	206685080	13600	13600	13600	13600	0
173	20230619	174000	206685080	13600	13600	13600	13600	0
174	20230619	173900	206685080	13600	13600	13600	13600	0
175	20230619	173800	206685080	13600	13600	13600	13600	0
176	20230619	173700	206685080	13600	13600	13600	13600	0
177	20230619	173600	206685080	13600	13600	13600	13600	0
178	20230619	173500	206685080	13600	13600	13600	13600	0
179	20230619	173400	206685080	13600	13600	13600	13600	0
180	20230619	173300	206685080	13600	13600	13600	13600	0
181	20230619	173200	206685080	13600	13600	13600	13600	0
182	20230619	173100	206685080	13600	13600	13600	13600	561
183	20230619	173000	206685080	13600	13600	13600	13600	0
184	20230619	172900	206685080	13600	13600	13600	13600	0
185	20230619	172800	206685080	13600	13600	13600	13600	0
186	20230619	172700	206685080	13600	13600	13600	13600	0
187	20230619	172600	206685080	13600	13600	13600	13600	0
188	20230619	172500	206685080	13600	13600	13600	13600	0
189	20230619	172400	206685080	13600	13600	13600	13600	0
190	20230619	172300	206685080	13600	13600	13600	13600	0
191	20230619	172200	206685080	13600	13600	13600	13600	0
192	20230619	172100	206685080	13600	13600	13600	13600	0
193	20230619	172000	206685080	13600	13600	13600	13600	0
194	20230619	171900	206685080	13600	13600	13600	13600	0
195	20230619	171800	206685080	13600	13600	13600	13600	0
196	20230619	171700	206685080	13600	13600	13600	13600	0
197	20230619	171600	206685080	13600	13600	13600	13600	0
198	20230619	171500	206685080	13600	13600	13600	13600	0
199	20230619	171400	206685080	13600	13600	13600	13600	0
200	20230619	171300	206685080	13600	13600	13600	13600	0
201	20230619	171200	206685080	13600	13600	13600	13600	0
202	20230619	171100	206685080	13600	13600	13600	13600	0
203	20230619	171000	206685080	13600	13600	13600	13600	0
204	20230619	170900	206685080	13600	13600	13600	13600	0
205	20230619	170800	206685080	13600	13600	13600	13600	0
206	20230619	170700	206685080	13600	13600	13600	13600	0
207	20230619	170600	206685080	13600	13600	13600	13600	0
208	20230619	170500	206685080	13600	13600	13600	13600	0
209	20230619	170400	206685080	13600	13600	13600	13600	0
210	20230619	170300	206685080	13600	13600	13600	13600	0
211	20230619	170200	206685080	13600	13600	13600	13600	0
212	20230619	170100	206685080	13600	13600	13600	13600	561
213	20230619	170000	206685080	13600	13600	13600	13600	0
214	20230619	165900	206685080	13600	13600	13600	13600	0
215	20230619	165800	206685080	13600	13600	13600	13600	0
216	20230619	165700	206685080	13600	13600	13600	13600	0
217	20230619	165600	206685080	13600	13600	13600	13600	0
218	20230619	165500	206685080	13600	13600	13600	13600	0
219	20230619	165400	206685080	13600	13600	13600	13600	0
220	20230619	165300	206685080	13600	13600	13600	13600	0
221	20230619	165200	206685080	13600	13600	13600	13600	0
222	20230619	165100	206685080	13600	13600	13600	13600	0
223	20230619	165000	206685080	13600	13600	13600	13600	0
224	20230619	164900	206685080	13600	13600	13600	13600	0
225	20230619	164800	206685080	13600	13600	13600	13600	0
226	20230619	164700	206685080	13600	13600	13600	13600	0
227	20230619	164600	206685080	13600	13600	13600	13600	0
228	20230619	164500	206685080	13600	13600	13600	13600	0
229	20230619	164400	206685080	13600	13600	13600	13600	0
230	20230619	164300	206685080	13600	13600	13600	13600	0
231	20230619	164200	206685080	13600	13600	13600	13600	0
232	20230619	164100	206685080	13600	13600	13600	13600	0
233	20230619	164000	206685080	13600	13600	13600	13600	0
234	20230619	163900	206685080	13600	13600	13600	13600	0
235	20230619	163800	206685080	13600	13600	13600	13600	0
236	20230619	163700	206685080	13600	13600	13600	13600	0
237	20230619	163600	206685080	13600	13600	13600	13600	0
238	20230619	163500	206685080	13600	13600	13600	13600	0
239	20230619	163400	206685080	13600	13600	13600	13600	0
240	20230619	163300	206685080	13600	13600	13600	13600	0
241	20230619	163200	206685080	13600	13600	13600	13600	0
242	20230619	163100	206685080	13600	13600	13600	13600	561
243	20230619	163000	206685080	13600	13600	13600	13600	0
244	20230619	162900	206685080	13600	13600	13600	13600	0
245	20230619	162800	206685080	13600	13600	13600	13600	0
246	20230619	162700	206685080	13600	13600	13600	13600	0
247	20230619	162600	206685080	13600	13600	13600	13600	0
248	20230619	162500	206685080	13600	13600	13600	13600	0
249	20230619	162400	206685080	13600	13600	13600	13600	0
250	20230619	162300	206685080	13600	13600	13600	13600	0
251	20230619	162200	206685080	13600	13600	13600	13600	0
252	20230619	162100	206685080	13600	13600	13600	13600	0
253	20230619	162000	206685080	13600	13600	13600	13600	0
254	20230619	161900	206685080	13600	13600	13600	13600	0
255	20230619	161800	206685080	13600	13600	13600	13600	0
256	20230619	161700	206685080	13600	13600	13600	13600	0
257	20230619	161600	206685080	13600	13600	13600	13600	0
258	20230619	161500	206685080	13600	13600	13600	13600	0
259	20230619	161400	206685080	13600	13600	13600	13600	0
260	20230619	161300	206685080	13600	13600	13600	13600	0
261	20230619	161200	206685080	13600	13600	13600	13600	0
262	20230619	161100	206685080	13600	13600	13600	13600	0
263	20230619	161000	206685080	13600	13600	13600	13600	0
264	20230619	160900	206685080	13600	13600	13600	13600	0
265	20230619	160800	206685080	13600	13600	13600	13600	0
266	20230619	160700	206685080	13600	13600	13600	13600	0
267	20230619	160600	206685080	13600	13600	13600	13600	0
268	20230619	160500	206685080	13600	13600	13600	13600	0
269	20230619	160400	206685080	13600	13600	13600	13600	0
270	20230619	160300	206685080	13600	13600	13600	13600	0
271	20230619	160200	206685080	13600	13600	13600	13600	0
272	20230619	160100	206685080	13600	13600	13600	13600	561
273	20230619	160000	206685080	13600	13600	13600	13600	0
274	20230619	155900	206685080	13600	13600	13600	13600	0
275	20230619	155800	206685080	13600	13600	13600	13600	0
276	20230619	155700	206685080	13600	13600	13600	13600	0
277	20230619	155600	206685080	13600	13600	13600	13600	0
278	20230619	155500	206685080	13600	13600	13600	13600	0
279	20230619	155400	206685080	13600	13600	13600	13600	0
280	20230619	155300	206685080	13600	13600	13600	13600	0
281	20230619	155200	206685080	13600	13600	13600	13600	0
282	20230619	155100	206685080	13600	13600	13600	13600	0
283	20230619	155000	206685080	13600	13600	13600	13600	0
284	20230619	154900	206685080	13600	13600	13600	13600	0
285	20230619	154800	206685080	13600	13600	13600	13600	0
286	20230619	154700	206685080	13600	13600	13600	13600	0
287	20230619	154600	206685080	13600	13600	13600	13600	0
288	20230619	154500	206685080	13600	13600	13600	13600	0
289	20230619	154400	206685080	13600	13600	13600	13600	0
290	20230619	154300	206685080	13600	13600	13600	13600	0
291	20230619	154200	206685080	13600	13600	13600	13600	0
292	20230619	154100	206685080	13600	13600	13600	13600	0
293	20230619	154000	206685080	13600	13600	13600	13600	0
294	20230619	153900	206685080	13600	13600	13600	13600	0
295	20230619	153800	206685080	13600	13600	13600	13600	0
296	20230619	153700	206685080	13600	13600	13600	13600	0
297	20230619	153600	206685080	13600	13600	13600	13600	0
298	20230619	153500	206685080	13600	13600	13600	13600	0
299	20230619	153400	206685080	13600	13600	13600	13600	0
300	20230619	153300	206685080	13600	13600	13600	13600	0
301	20230619	153200	206685080	13600	13600	13600	13600	0
302	20230619	153100	206685080	13600	13600	13600	13600	561
303	20230619	153000	206685080	13600	13600	13600	13600	561
304	20230619	152900	199055480	13660	13660	13660	13660	0
305	20230619	152800	199055480	13660	13660	13660	13660	0
306	20230619	152700	199055480	13660	13660	13660	13660	0
307	20230619	152600	199055480	13660	13660	13660	13660	0
308	20230619	152500	199055480	13660	13660	13660	13660	0
309	20230619	152400	199055480	13660	13660	13660	13660	0
310	20230619	152300	199055480	13660	13660	13660	13660	0
311	20230619	152200	199055480	13660	13660	13660	13660	0
312	20230619	152100	199055480	13660	13660	13660	13660	0
313	20230619	152000	199055480	13660	13660	13660	13660	0
314	20230619	151900	199055480	13660	13610	13660	13610	3
315	20230619	151800	199014550	13660	13660	13660	13650	57
316	20230619	151700	198236430	13660	13650	13660	13650	102
317	20230619	151600	196844120	13660	13660	13660	13660	0
318	20230619	151500	196844120	13660	13650	13660	13650	7
319	20230619	151400	196748560	13660	13650	13660	13610	128
320	20230619	151300	195002670	13650	13650	13650	13650	6
321	20230619	151200	194920770	13650	13630	13650	13610	286
322	20230619	151100	191025950	13650	13650	13650	13650	0
323	20230619	151000	191025950	13650	13650	13650	13650	0
324	20230619	150900	191025950	13650	13650	13650	13650	1
325	20230619	150800	191012300	13630	13630	13630	13630	4
326	20230619	150700	190957780	13630	13640	13650	13630	52
327	20230619	150600	190248940	13640	13640	13640	13640	25
328	20230619	150500	189907940	13640	13640	13640	13640	0
329	20230619	150400	189907940	13640	13640	13640	13640	23
330	20230619	150300	189594220	13640	13640	13640	13640	1
331	20230619	150200	189580580	13640	13640	13640	13640	4
332	20230619	150100	189526020	13650	13650	13650	13650	0
333	20230619	150000	189526020	13650	13650	13650	13650	0
334	20230619	145900	189526020	13650	13630	13650	13630	19
335	20230619	145800	189267030	13650	13650	13650	13650	0
336	20230619	145700	189267030	13650	13650	13650	13650	0
337	20230619	145600	189267030	13650	13650	13650	13650	26
338	20230619	145500	188912130	13630	13650	13650	13630	47
339	20230619	145400	188270600	13660	13660	13660	13660	1
340	20230619	145300	188256940	13650	13650	13650	13650	6
341	20230619	145200	188175040	13650	13650	13650	13650	0
342	20230619	145100	188175040	13650	13650	13650	13650	0
343	20230619	145000	188175040	13650	13650	13650	13650	0
344	20230619	144900	188175040	13650	13650	13650	13650	0
345	20230619	144800	188175040	13650	13650	13650	13650	0
346	20230619	144700	188175040	13650	13650	13650	13650	5
347	20230619	144600	188106790	13650	13650	13650	13650	0
348	20230619	144500	188106790	13650	13650	13650	13650	0
349	20230619	144400	188106790	13650	13650	13650	13650	23
350	20230619	144300	187792840	13650	13630	13650	13630	105
351	20230619	144200	186361670	13650	13650	13650	13650	0
352	20230619	144100	186361670	13650	13650	13650	13650	0
353	20230619	144000	186361670	13650	13650	13650	13650	2
354	20230619	143900	186334370	13650	13650	13650	13650	0
355	20230619	143800	186334370	13650	13650	13650	13650	0
356	20230619	143700	186334370	13650	13650	13650	13650	0
357	20230619	143600	186334370	13650	13650	13650	13650	0
358	20230619	143500	186334370	13650	13650	13650	13650	0
359	20230619	143400	186334370	13650	13650	13650	13650	0
360	20230619	143300	186334370	13650	13650	13650	13610	202
361	20230619	143200	183585070	13610	13610	13610	13610	0
362	20230619	143100	183585070	13610	13610	13610	13610	0
363	20230619	143000	183585070	13610	13630	13630	13610	595
364	20230619	142900	175483630	13630	13650	13650	13630	188
365	20230619	142800	172920850	13650	13650	13650	13650	0
366	20230619	142700	172920850	13650	13650	13650	13650	0
367	20230619	142600	172920850	13650	13650	13650	13650	1
368	20230619	142500	172907200	13650	13650	13650	13650	0
369	20230619	142400	172907200	13650	13650	13650	13650	0
370	20230619	142300	172907200	13650	13650	13650	13650	0
371	20230619	142200	172907200	13650	13650	13650	13650	0
372	20230619	142100	172907200	13650	13650	13650	13650	0
373	20230619	142000	172907200	13650	13650	13650	13650	0
374	20230619	141900	172907200	13650	13650	13650	13650	0
375	20230619	141800	172907200	13650	13650	13650	13650	1
376	20230619	141700	172893550	13640	13640	13650	13640	291
377	20230619	141600	168924300	13640	13640	13640	13640	0
378	20230619	141500	168924300	13640	13650	13650	13640	89
379	20230619	141400	167710240	13640	13640	13640	13640	0
380	20230619	141300	167710240	13640	13640	13640	13640	0
381	20230619	141200	167710240	13640	13640	13640	13640	7
382	20230619	141100	167614760	13650	13650	13650	13650	0
383	20230619	141000	167614760	13650	13650	13650	13650	0
384	20230619	140900	167614760	13650	13650	13650	13650	0
385	20230619	140800	167614760	13650	13650	13650	13650	0
386	20230619	140700	167614760	13650	13650	13650	13650	1
387	20230619	140600	167601110	13640	13640	13640	13640	0
388	20230619	140500	167601110	13640	13640	13640	13640	22
389	20230619	140400	167301030	13640	13640	13640	13640	2
390	20230619	140300	167273750	13640	13640	13640	13640	0
391	20230619	140200	167273750	13640	13640	13640	13640	3
392	20230619	140100	167232830	13640	13640	13640	13640	0
393	20230619	140000	167232830	13640	13640	13640	13640	2
394	20230619	135900	167205550	13640	13640	13640	13640	9
395	20230619	135800	167082790	13640	13640	13640	13640	0
396	20230619	135700	167082790	13640	13640	13640	13640	0
397	20230619	135600	167082790	13640	13640	13640	13640	0
398	20230619	135500	167082790	13640	13640	13640	13640	4
399	20230619	135400	167028230	13640	13640	13640	13640	0
400	20230619	135300	167028230	13640	13640	13640	13640	1
401	20230619	135200	167014590	13640	13640	13640	13640	1
402	20230619	135100	167000950	13630	13630	13630	13630	32
403	20230619	135000	166564790	13620	13620	13620	13620	0
404	20230619	134900	166564790	13620	13620	13620	13620	0
405	20230619	134800	166564790	13620	13620	13620	13620	0
406	20230619	134700	166564790	13620	13620	13620	13620	0
407	20230619	134600	166564790	13620	13620	13620	13620	0
408	20230619	134500	166564790	13620	13630	13630	13620	30
409	20230619	134400	166156150	13660	13660	13660	13660	0
410	20230619	134300	166156150	13660	13660	13660	13660	0
411	20230619	134200	166156150	13660	13660	13660	13660	10
412	20230619	134100	166019550	13660	13660	13660	13660	0
413	20230619	134000	166019550	13660	13660	13660	13660	0
414	20230619	133900	166019550	13660	13660	13660	13660	10
415	20230619	133800	165882950	13670	13670	13670	13670	0
416	20230619	133700	165882950	13670	13670	13670	13670	0
417	20230619	133600	165882950	13670	13670	13670	13670	0
418	20230619	133500	165882950	13670	13670	13670	13670	0
419	20230619	133400	165882950	13670	13670	13670	13670	0
420	20230619	133300	165882950	13670	13670	13670	13670	0
421	20230619	133200	165882950	13670	13670	13670	13670	20
422	20230619	133100	165609550	13670	13670	13670	13670	11
423	20230619	133000	165459180	13670	13670	13670	13670	0
424	20230619	132900	165459180	13670	13670	13670	13670	0
425	20230619	132800	165459180	13670	13670	13670	13670	0
426	20230619	132700	165459180	13670	13670	13670	13670	0
427	20230619	132600	165459180	13670	13670	13670	13670	0
428	20230619	132500	165459180	13670	13670	13670	13670	0
429	20230619	132400	165459180	13670	13670	13670	13670	0
430	20230619	132300	165459180	13670	13670	13670	13670	0
431	20230619	132200	165459180	13670	13670	13670	13670	0
432	20230619	132100	165459180	13670	13670	13670	13670	0
433	20230619	132000	165459180	13670	13670	13670	13670	0
434	20230619	131900	165459180	13670	13670	13670	13670	0
435	20230619	131800	165459180	13670	13670	13670	13670	0
436	20230619	131700	165459180	13670	13670	13670	13670	8
437	20230619	131600	165349820	13620	13620	13620	13620	1
438	20230619	131500	165336200	13620	13620	13620	13620	0
439	20230619	131400	165336200	13620	13620	13620	13620	0
440	20230619	131300	165336200	13620	13620	13620	13620	0
441	20230619	131200	165336200	13620	13630	13630	13620	44
442	20230619	131100	164736620	13630	13620	13630	13620	275
443	20230619	131000	160988890	13610	13610	13610	13610	4
444	20230619	130900	160934450	13610	13610	13610	13610	147
445	20230619	130800	158933780	13610	13610	13610	13610	190
446	20230619	130700	156347880	13610	13610	13610	13610	0
447	20230619	130600	156347880	13610	13610	13610	13610	0
448	20230619	130500	156347880	13610	13610	13610	13610	0
449	20230619	130400	156347880	13610	13610	13610	13610	1
450	20230619	130300	156334270	13630	13630	13630	13630	0
451	20230619	130200	156334270	13630	13630	13630	13630	0
452	20230619	130100	156334270	13630	13630	13630	13630	0
453	20230619	130000	156334270	13630	13630	13630	13630	0
454	20230619	125900	156334270	13630	13630	13630	13630	0
455	20230619	125800	156334270	13630	13630	13630	13630	30
456	20230619	125700	155925370	13610	13610	13610	13610	242
457	20230619	125600	152631750	13610	13610	13610	13610	30
458	20230619	125500	152223450	13600	13600	13600	13600	0
459	20230619	125400	152223450	13600	13600	13600	13600	144
460	20230619	125300	150265050	13610	13630	13630	13610	1029
461	20230619	125200	136251590	13680	13680	13680	13680	0
462	20230619	125100	136251590	13680	13680	13680	13680	0
463	20230619	125000	136251590	13680	13680	13680	13680	0
464	20230619	124900	136251590	13680	13680	13680	13680	0
465	20230619	124800	136251590	13680	13680	13680	13680	0
466	20230619	124700	136251590	13680	13680	13680	13680	0
467	20230619	124600	136251590	13680	13680	13680	13680	0
468	20230619	124500	136251590	13680	13680	13680	13680	100
469	20230619	124400	134883590	13680	13680	13680	13680	20
470	20230619	124300	134609990	13680	13630	13680	13630	46
471	20230619	124200	133982510	13700	13700	13700	13700	0
472	20230619	124100	133982510	13700	13700	13700	13700	0
473	20230619	124000	133982510	13700	13700	13700	13700	0
474	20230619	123900	133982510	13700	13700	13700	13700	0
475	20230619	123800	133982510	13700	13700	13700	13700	0
476	20230619	123700	133982510	13700	13700	13700	13700	0
477	20230619	123600	133982510	13700	13700	13700	13700	0
478	20230619	123500	133982510	13700	13700	13700	13700	0
479	20230619	123400	133982510	13700	13700	13700	13700	0
480	20230619	123300	133982510	13700	13700	13700	13700	0
481	20230619	123200	133982510	13700	13700	13700	13700	0
482	20230619	123100	133982510	13700	13700	13700	13700	0
483	20230619	123000	133982510	13700	13700	13700	13700	1
484	20230619	122900	133968810	13630	13630	13630	13630	0
485	20230619	122800	133968810	13630	13630	13630	13630	0
486	20230619	122700	133968810	13630	13630	13630	13630	0
487	20230619	122600	133968810	13630	13630	13630	13630	0
488	20230619	122500	133968810	13630	13680	13680	13630	103
489	20230619	122400	132559920	13680	13680	13680	13680	0
490	20230619	122300	132559920	13680	13680	13680	13680	0
491	20230619	122200	132559920	13680	13680	13680	13680	0
492	20230619	122100	132559920	13680	13680	13680	13680	0
493	20230619	122000	132559920	13680	13680	13680	13680	0
494	20230619	121900	132559920	13680	13680	13680	13680	9
495	20230619	121800	132436800	13680	13680	13680	13680	0
496	20230619	121700	132436800	13680	13680	13680	13680	0
497	20230619	121600	132436800	13680	13680	13680	13680	2
498	20230619	121500	132409440	13700	13700	13700	13700	0
499	20230619	121400	132409440	13700	13700	13700	13700	0
500	20230619	121300	132409440	13700	13700	13700	13700	0
501	20230619	121200	132409440	13700	13700	13700	13700	0
502	20230619	121100	132409440	13700	13700	13700	13700	1
503	20230619	121000	132395740	13620	13620	13620	13620	0
504	20230619	120900	132395740	13620	13620	13620	13620	0
505	20230619	120800	132395740	13620	13620	13620	13620	1
506	20230619	120700	132382120	13700	13700	13700	13700	0
507	20230619	120600	132382120	13700	13700	13700	13700	0
508	20230619	120500	132382120	13700	13700	13700	13700	0
509	20230619	120400	132382120	13700	13620	13700	13620	301
510	20230619	120300	128282420	13700	13700	13700	13700	1
511	20230619	120200	128268720	13620	13630	13630	13620	436
512	20230619	120100	122329740	13700	13700	13700	13700	0
513	20230619	120000	122329740	13700	13700	13700	13700	0
514	20230619	115900	122329740	13700	13700	13700	13700	0
515	20230619	115800	122329740	13700	13700	13700	13700	0
516	20230619	115700	122329740	13700	13700	13700	13620	102
517	20230619	115600	120940030	13630	13630	13630	13630	0
518	20230619	115500	120940030	13630	13630	13630	13630	1
519	20230619	115400	120926400	13630	13630	13630	13630	30
520	20230619	115300	120517500	13700	13700	13700	13700	0
521	20230619	115200	120517500	13700	13670	13700	13670	30
522	20230619	115100	120107030	13670	13670	13670	13670	0
523	20230619	115000	120107030	13670	13670	13670	13670	0
524	20230619	114900	120107030	13670	13670	13670	13670	0
525	20230619	114800	120107030	13670	13670	13670	13670	0
526	20230619	114700	120107030	13670	13670	13670	13670	0
527	20230619	114600	120107030	13670	13670	13670	13670	0
528	20230619	114500	120107030	13670	13670	13670	13670	11
529	20230619	114400	119956660	13670	13630	13670	13630	15
530	20230619	114300	119752170	13630	13630	13630	13630	27
531	20230619	114200	119384160	13630	13630	13630	13630	7
532	20230619	114100	119288750	13630	13630	13630	13630	102
533	20230619	114000	117898490	13610	13610	13610	13610	0
534	20230619	113900	117898490	13610	13610	13610	13610	0
535	20230619	113800	117898490	13610	13610	13610	13610	0
536	20230619	113700	117898490	13610	13610	13610	13610	0
537	20230619	113600	117898490	13610	13620	13620	13610	144
538	20230619	113500	115938170	13620	13610	13620	13610	251
539	20230619	113400	112522050	13620	13630	13630	13610	605
540	20230619	113300	104283690	13680	13630	13680	13620	501
541	20230619	113200	97459850	13630	13630	13630	13630	100
542	20230619	113100	96096850	13630	13630	13630	13630	0
543	20230619	113000	96096850	13630	13630	13630	13630	0
544	20230619	112900	96096850	13630	13640	13640	13630	23
545	20230619	112800	95783260	13680	13680	13680	13680	0
546	20230619	112700	95783260	13680	13680	13680	13680	1
547	20230619	112600	95769580	13680	13680	13680	13680	0
548	20230619	112500	95769580	13680	13650	13680	13650	24
549	20230619	112400	95441950	13650	13640	13650	13630	281
550	20230619	112300	91611780	13640	13640	13640	13640	0
551	20230619	112200	91611780	13640	13640	13640	13640	0
552	20230619	112100	91611780	13640	13640	13640	13640	5
553	20230619	112000	91543580	13640	13640	13640	13640	125
554	20230619	111900	89838580	13640	13640	13640	13640	0
555	20230619	111800	89838580	13640	13640	13640	13640	0
556	20230619	111700	89838580	13640	13640	13640	13640	0
557	20230619	111600	89838580	13640	13640	13640	13640	53
558	20230619	111500	89115660	13640	13640	13640	13640	0
559	20230619	111400	89115660	13640	13640	13640	13640	3
560	20230619	111300	89074740	13650	13650	13650	13650	67
561	20230619	111200	88160190	13650	13650	13650	13650	0
562	20230619	111100	88160190	13650	13650	13650	13650	39
563	20230619	111000	87627840	13650	13650	13650	13650	0
564	20230619	110900	87627840	13650	13650	13650	13650	0
565	20230619	110800	87627840	13650	13650	13650	13650	0
566	20230619	110700	87627840	13650	13650	13650	13650	0
567	20230619	110600	87627840	13650	13650	13650	13650	21
568	20230619	110500	87341190	13650	13670	13670	13650	200
569	20230619	110400	84609490	13680	13680	13680	13680	1
570	20230619	110300	84595810	13680	13690	13690	13680	23
571	20230619	110200	84281050	13690	13690	13690	13690	0
572	20230619	110100	84281050	13690	13690	13690	13690	0
573	20230619	110000	84281050	13690	13690	13690	13690	0
574	20230619	105900	84281050	13690	13690	13690	13690	0
575	20230619	105800	84281050	13690	13690	13690	13690	1
576	20230619	105700	84267360	13690	13690	13690	13690	0
577	20230619	105600	84267360	13690	13690	13690	13690	34
578	20230619	105500	83801900	13700	13700	13700	13700	0
579	20230619	105400	83801900	13700	13700	13700	13700	0
580	20230619	105300	83801900	13700	13700	13700	13700	0
581	20230619	105200	83801900	13700	13700	13700	13700	0
582	20230619	105100	83801900	13700	13700	13700	13700	0
583	20230619	105000	83801900	13700	13700	13700	13700	0
584	20230619	104900	83801900	13700	13700	13700	13700	0
585	20230619	104800	83801900	13700	13700	13700	13700	0
586	20230619	104700	83801900	13700	13700	13700	13700	0
587	20230619	104600	83801900	13700	13700	13700	13700	0
588	20230619	104500	83801900	13700	13700	13700	13700	0
589	20230619	104400	83801900	13700	13700	13700	13700	1
590	20230619	104300	83788200	13700	13700	13700	13700	2
591	20230619	104200	83760800	13670	13670	13670	13670	0
592	20230619	104100	83760800	13670	13670	13670	13670	88
593	20230619	104000	82557840	13670	13680	13680	13670	114
594	20230619	103900	80999430	13700	13700	13700	13700	2
595	20230619	103800	80972030	13660	13660	13660	13660	0
596	20230619	103700	80972030	13660	13660	13660	13660	0
597	20230619	103600	80972030	13660	13660	13660	13660	0
598	20230619	103500	80972030	13660	13660	13660	13660	0
599	20230619	103400	80972030	13660	13660	13660	13660	0
600	20230619	103300	80972030	13660	13660	13660	13660	0
601	20230619	103200	80972030	13660	13660	13660	13660	0
602	20230619	103100	80972030	13660	13660	13660	13660	123
603	20230619	103000	79291850	13700	13700	13700	13700	0
604	20230619	102900	79291850	13700	13700	13700	13700	1
605	20230619	102800	79278150	13700	13700	13700	13700	0
606	20230619	102700	79278150	13700	13700	13700	13700	16
607	20230619	102600	79058950	13700	13700	13700	13700	0
608	20230619	102500	79058950	13700	13700	13700	13700	6
609	20230619	102400	78976750	13700	13700	13700	13700	0
610	20230619	102300	78976750	13700	13700	13700	13700	0
611	20230619	102200	78976750	13700	13700	13700	13700	0
612	20230619	102100	78976750	13700	13700	13700	13700	0
613	20230619	102000	78976750	13700	13700	13700	13700	1
614	20230619	101900	78963050	13700	13700	13700	13700	0
615	20230619	101800	78963050	13700	13700	13700	13700	1
616	20230619	101700	78949350	13700	13700	13700	13700	3
617	20230619	101600	78908250	13700	13700	13700	13700	0
618	20230619	101500	78908250	13700	13700	13700	13700	2
619	20230619	101400	78880850	13710	13710	13710	13710	0
620	20230619	101300	78880850	13710	13710	13710	13710	10
621	20230619	101200	78743750	13710	13710	13710	13710	3
622	20230619	101100	78702620	13720	13710	13720	13710	121
623	20230619	101000	77043500	13710	13710	13710	13710	1
624	20230619	100900	77029790	13710	13700	13710	13660	752
625	20230619	100800	66754290	13710	13710	13710	13710	0
626	20230619	100700	66754290	13710	13710	13710	13710	3
627	20230619	100600	66713160	13710	13710	13710	13710	191
628	20230619	100500	64094550	13690	13690	13690	13690	7
629	20230619	100400	63998720	13700	13700	13700	13700	0
630	20230619	100300	63998720	13700	13700	13700	13700	1
631	20230619	100200	63985020	13700	13700	13700	13700	0
632	20230619	100100	63985020	13700	13700	13700	13700	0
633	20230619	100000	63985020	13700	13700	13700	13700	0
634	20230619	095900	63985020	13700	13700	13700	13700	100
635	20230619	095800	62615020	13700	13700	13700	13700	0
636	20230619	095700	62615020	13700	13700	13700	13700	62
637	20230619	095600	61765620	13700	13700	13700	13700	10
638	20230619	095500	61628620	13700	13700	13710	13700	113
639	20230619	095400	60080510	13710	13710	13710	13710	0
640	20230619	095300	60080510	13710	13710	13710	13710	1
641	20230619	095200	60066800	13710	13710	13710	13710	0
642	20230619	095100	60066800	13710	13710	13710	13710	0
643	20230619	095000	60066800	13710	13710	13710	13710	10
644	20230619	094900	59929700	13690	13690	13690	13690	0
645	20230619	094800	59929700	13690	13690	13690	13690	4
646	20230619	094700	59874940	13710	13710	13710	13710	0
647	20230619	094600	59874940	13710	13710	13710	13710	0
648	20230619	094500	59874940	13710	13700	13710	13700	25
649	20230619	094400	59532370	13690	13700	13700	13690	2
650	20230619	094300	59504980	13700	13700	13700	13700	1
651	20230619	094200	59491280	13700	13700	13700	13700	0
652	20230619	094100	59491280	13700	13700	13700	13700	0
653	20230619	094000	59491280	13700	13700	13700	13700	1
654	20230619	093900	59477580	13700	13700	13700	13700	1
655	20230619	093800	59463880	13700	13690	13700	13670	152
656	20230619	093700	57383010	13690	13690	13690	13690	0
657	20230619	093600	57383010	13690	13690	13690	13690	0
658	20230619	093500	57383010	13690	13690	13690	13690	0
659	20230619	093400	57383010	13690	13690	13690	13690	5
660	20230619	093300	57314560	13700	13700	13700	13700	0
661	20230619	093200	57314560	13700	13690	13710	13690	204
662	20230619	093100	54519780	13700	13690	13700	13690	161
663	20230619	093000	52315590	13690	13690	13690	13690	5
664	20230619	092900	52247140	13700	13700	13700	13700	0
665	20230619	092800	52247140	13700	13700	13700	13700	0
666	20230619	092700	52247140	13700	13700	13700	13700	0
667	20230619	092600	52247140	13700	13700	13700	13700	0
668	20230619	092500	52247140	13700	13700	13700	13700	0
669	20230619	092400	52247140	13700	13700	13700	13700	0
670	20230619	092300	52247140	13700	13700	13700	13700	0
671	20230619	092200	52247140	13700	13700	13700	13700	40
672	20230619	092100	51699140	13700	13700	13700	13700	0
673	20230619	092000	51699140	13700	13700	13700	13700	1000
674	20230619	091900	37999140	13700	13700	13700	13700	400
675	20230619	091800	32519140	13700	13700	13700	13700	0
676	20230619	091700	32519140	13700	13700	13700	13700	1
677	20230619	091600	32505440	13700	13700	13700	13700	0
678	20230619	091500	32505440	13700	13700	13700	13700	1
679	20230619	091400	32491740	13700	13700	13700	13700	1
680	20230619	091300	32478040	13620	13620	13620	13620	476
681	20230619	091200	25994920	13620	13620	13620	13620	63
682	20230619	091100	25136860	13620	13620	13620	13620	1
683	20230619	091000	25123240	13620	13660	13660	13620	650
684	20230619	090900	16262370	13710	13710	13710	13710	0
685	20230619	090800	16262370	13710	13710	13710	13710	0
686	20230619	090700	16262370	13710	13630	13710	13610	311
687	20230619	090600	12023430	13640	13650	13650	13640	95
688	20230619	090500	10726840	13650	13650	13650	13650	160
689	20230619	090400	8542840	13650	13650	13650	13650	51
690	20230619	090300	7846690	13670	13670	13670	13670	210
691	20230619	090200	4975990	13670	13670	13670	13670	0
692	20230619	090100	4975990	13670	13670	13670	13670	1
693	20230619	090000	4962320	13670	13650	13670	13650	62