KissMeData/119860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191900	1062623200	13430	13430	13430	13430	3083
3	20230607	191800	1062623200	13430	13430	13430	13430	0
4	20230607	191700	1062623200	13430	13430	13430	13430	0
5	20230607	191600	1062623200	13430	13430	13430	13430	0
6	20230607	191500	1062623200	13430	13430	13430	13430	0
7	20230607	191400	1062623200	13430	13430	13430	13430	0
8	20230607	191300	1062623200	13430	13430	13430	13430	0
9	20230607	191200	1062623200	13430	13430	13430	13430	0
10	20230607	191100	1062623200	13430	13430	13430	13430	0
11	20230607	191000	1062623200	13430	13430	13430	13430	0
12	20230607	190900	1062623200	13430	13430	13430	13430	0
13	20230607	190800	1062623200	13430	13430	13430	13430	0
14	20230607	190700	1062623200	13430	13430	13430	13430	0
15	20230607	190600	1062623200	13430	13430	13430	13430	0
16	20230607	190500	1062623200	13430	13430	13430	13430	0
17	20230607	190400	1062623200	13430	13430	13430	13430	0
18	20230607	190300	1062623200	13430	13430	13430	13430	0
19	20230607	190200	1062623200	13430	13430	13430	13430	0
20	20230607	190100	1062623200	13430	13430	13430	13430	0
21	20230607	190000	1062623200	13430	13430	13430	13430	0
22	20230607	185900	1062623200	13430	13430	13430	13430	0
23	20230607	185800	1062623200	13430	13430	13430	13430	0
24	20230607	185700	1062623200	13430	13430	13430	13430	0
25	20230607	185600	1062623200	13430	13430	13430	13430	0
26	20230607	185500	1062623200	13430	13430	13430	13430	0
27	20230607	185400	1062623200	13430	13430	13430	13430	0
28	20230607	185300	1062623200	13430	13430	13430	13430	0
29	20230607	185200	1062623200	13430	13430	13430	13430	0
30	20230607	185100	1062623200	13430	13430	13430	13430	0
31	20230607	185000	1062623200	13430	13430	13430	13430	0
32	20230607	184900	1062623200	13430	13430	13430	13430	3083
33	20230607	184800	1062623200	13430	13430	13430	13430	0
34	20230607	184700	1062623200	13430	13430	13430	13430	0
35	20230607	184600	1062623200	13430	13430	13430	13430	0
36	20230607	184500	1062623200	13430	13430	13430	13430	0
37	20230607	184400	1062623200	13430	13430	13430	13430	0
38	20230607	184300	1062623200	13430	13430	13430	13430	0
39	20230607	184200	1062623200	13430	13430	13430	13430	0
40	20230607	184100	1062623200	13430	13430	13430	13430	0
41	20230607	184000	1062623200	13430	13430	13430	13430	0
42	20230607	183900	1062623200	13430	13430	13430	13430	0
43	20230607	183800	1062623200	13430	13430	13430	13430	0
44	20230607	183700	1062623200	13430	13430	13430	13430	0
45	20230607	183600	1062623200	13430	13430	13430	13430	0
46	20230607	183500	1062623200	13430	13430	13430	13430	0
47	20230607	183400	1062623200	13430	13430	13430	13430	0
48	20230607	183300	1062623200	13430	13430	13430	13430	0
49	20230607	183200	1062623200	13430	13430	13430	13430	0
50	20230607	183100	1062623200	13430	13430	13430	13430	0
51	20230607	183000	1062623200	13430	13430	13430	13430	0
52	20230607	182900	1062623200	13430	13430	13430	13430	0
53	20230607	182800	1062623200	13430	13430	13430	13430	0
54	20230607	182700	1062623200	13430	13430	13430	13430	0
55	20230607	182600	1062623200	13430	13430	13430	13430	0
56	20230607	182500	1062623200	13430	13430	13430	13430	0
57	20230607	182400	1062623200	13430	13430	13430	13430	0
58	20230607	182300	1062623200	13430	13430	13430	13430	0
59	20230607	182200	1062623200	13430	13430	13430	13430	0
60	20230607	182100	1062623200	13430	13430	13430	13430	0
61	20230607	182000	1062623200	13430	13430	13430	13430	0
62	20230607	181900	1062623200	13430	13430	13430	13430	3083
63	20230607	181800	1062623200	13430	13430	13430	13430	0
64	20230607	181700	1062623200	13430	13430	13430	13430	0
65	20230607	181600	1062623200	13430	13430	13430	13430	0
66	20230607	181500	1062623200	13430	13430	13430	13430	0
67	20230607	181400	1062623200	13430	13430	13430	13430	0
68	20230607	181300	1062623200	13430	13430	13430	13430	0
69	20230607	181200	1062623200	13430	13430	13430	13430	0
70	20230607	181100	1062623200	13430	13430	13430	13430	0
71	20230607	181000	1062623200	13430	13430	13430	13430	0
72	20230607	180900	1062623200	13430	13430	13430	13430	0
73	20230607	180800	1062623200	13430	13430	13430	13430	0
74	20230607	180700	1062623200	13430	13430	13430	13430	0
75	20230607	180600	1062623200	13430	13430	13430	13430	0
76	20230607	180500	1062623200	13430	13430	13430	13430	0
77	20230607	180400	1062623200	13430	13430	13430	13430	0
78	20230607	180300	1062623200	13430	13430	13430	13430	0
79	20230607	180200	1062623200	13430	13430	13430	13430	0
80	20230607	180100	1062623200	13430	13430	13430	13430	0
81	20230607	180000	1062623200	13430	13430	13430	13430	0
82	20230607	175900	1062623200	13430	13430	13430	13430	0
83	20230607	175800	1062623200	13430	13430	13430	13430	0
84	20230607	175700	1062623200	13430	13430	13430	13430	0
85	20230607	175600	1062623200	13430	13430	13430	13430	0
86	20230607	175500	1062623200	13430	13430	13430	13430	0
87	20230607	175400	1062623200	13430	13430	13430	13430	0
88	20230607	175300	1062623200	13430	13430	13430	13430	0
89	20230607	175200	1062623200	13430	13430	13430	13430	0
90	20230607	175100	1062623200	13430	13430	13430	13430	0
91	20230607	175000	1062623200	13430	13430	13430	13430	0
92	20230607	174900	1062623200	13430	13430	13430	13430	3083
93	20230607	174800	1062623200	13430	13430	13430	13430	0
94	20230607	174700	1062623200	13430	13430	13430	13430	0
95	20230607	174600	1062623200	13430	13430	13430	13430	0
96	20230607	174500	1062623200	13430	13430	13430	13430	0
97	20230607	174400	1062623200	13430	13430	13430	13430	0
98	20230607	174300	1062623200	13430	13430	13430	13430	0
99	20230607	174200	1062623200	13430	13430	13430	13430	0
100	20230607	174100	1062623200	13430	13430	13430	13430	0
101	20230607	174000	1062623200	13430	13430	13430	13430	0
102	20230607	173900	1062623200	13430	13430	13430	13430	0
103	20230607	173800	1062623200	13430	13430	13430	13430	0
104	20230607	173700	1062623200	13430	13430	13430	13430	0
105	20230607	173600	1062623200	13430	13430	13430	13430	0
106	20230607	173500	1062623200	13430	13430	13430	13430	0
107	20230607	173400	1062623200	13430	13430	13430	13430	0
108	20230607	173300	1062623200	13430	13430	13430	13430	0
109	20230607	173200	1062623200	13430	13430	13430	13430	0
110	20230607	173100	1062623200	13430	13430	13430	13430	0
111	20230607	173000	1062623200	13430	13430	13430	13430	0
112	20230607	172900	1062623200	13430	13430	13430	13430	0
113	20230607	172800	1062623200	13430	13430	13430	13430	0
114	20230607	172700	1062623200	13430	13430	13430	13430	0
115	20230607	172600	1062623200	13430	13430	13430	13430	0
116	20230607	172500	1062623200	13430	13430	13430	13430	0
117	20230607	172400	1062623200	13430	13430	13430	13430	0
118	20230607	172300	1062623200	13430	13430	13430	13430	0
119	20230607	172200	1062623200	13430	13430	13430	13430	0
120	20230607	172100	1062623200	13430	13430	13430	13430	0
121	20230607	172000	1062623200	13430	13430	13430	13430	0
122	20230607	171900	1062623200	13430	13430	13430	13430	3083
123	20230607	171800	1062623200	13430	13430	13430	13430	0
124	20230607	171700	1062623200	13430	13430	13430	13430	0
125	20230607	171600	1062623200	13430	13430	13430	13430	0
126	20230607	171500	1062623200	13430	13430	13430	13430	0
127	20230607	171400	1062623200	13430	13430	13430	13430	0
128	20230607	171300	1062623200	13430	13430	13430	13430	0
129	20230607	171200	1062623200	13430	13430	13430	13430	0
130	20230607	171100	1062623200	13430	13430	13430	13430	0
131	20230607	171000	1062623200	13430	13430	13430	13430	0
132	20230607	170900	1062623200	13430	13430	13430	13430	0
133	20230607	170800	1062623200	13430	13430	13430	13430	0
134	20230607	170700	1062623200	13430	13430	13430	13430	0
135	20230607	170600	1062623200	13430	13430	13430	13430	0
136	20230607	170500	1062623200	13430	13430	13430	13430	0
137	20230607	170400	1062623200	13430	13430	13430	13430	0
138	20230607	170300	1062623200	13430	13430	13430	13430	0
139	20230607	170200	1062623200	13430	13430	13430	13430	0
140	20230607	170100	1062623200	13430	13430	13430	13430	0
141	20230607	170000	1062623200	13430	13430	13430	13430	0
142	20230607	165900	1062623200	13430	13430	13430	13430	0
143	20230607	165800	1062623200	13430	13430	13430	13430	0
144	20230607	165700	1062623200	13430	13430	13430	13430	0
145	20230607	165600	1062623200	13430	13430	13430	13430	0
146	20230607	165500	1062623200	13430	13430	13430	13430	0
147	20230607	165400	1062623200	13430	13430	13430	13430	0
148	20230607	165300	1062623200	13430	13430	13430	13430	0
149	20230607	165200	1062623200	13430	13430	13430	13430	0
150	20230607	165100	1062623200	13430	13430	13430	13430	0
151	20230607	165000	1062623200	13430	13430	13430	13430	0
152	20230607	164900	1062623200	13430	13430	13430	13430	3083
153	20230607	164800	1062623200	13430	13430	13430	13430	0
154	20230607	164700	1062623200	13430	13430	13430	13430	0
155	20230607	164600	1062623200	13430	13430	13430	13430	0
156	20230607	164500	1062623200	13430	13430	13430	13430	0
157	20230607	164400	1062623200	13430	13430	13430	13430	0
158	20230607	164300	1062623200	13430	13430	13430	13430	0
159	20230607	164200	1062623200	13430	13430	13430	13430	0
160	20230607	164100	1062623200	13430	13430	13430	13430	0
161	20230607	164000	1062623200	13430	13430	13430	13430	0
162	20230607	163900	1062623200	13430	13430	13430	13430	0
163	20230607	163800	1062623200	13430	13430	13430	13430	0
164	20230607	163700	1062623200	13430	13430	13430	13430	0
165	20230607	163600	1062623200	13430	13430	13430	13430	0
166	20230607	163500	1062623200	13430	13430	13430	13430	0
167	20230607	163400	1062623200	13430	13430	13430	13430	0
168	20230607	163300	1062623200	13430	13430	13430	13430	0
169	20230607	163200	1062623200	13430	13430	13430	13430	0
170	20230607	163100	1062623200	13430	13430	13430	13430	0
171	20230607	163000	1062623200	13430	13430	13430	13430	0
172	20230607	162900	1062623200	13430	13430	13430	13430	0
173	20230607	162800	1062623200	13430	13430	13430	13430	0
174	20230607	162700	1062623200	13430	13430	13430	13430	0
175	20230607	162600	1062623200	13430	13430	13430	13430	0
176	20230607	162500	1062623200	13430	13430	13430	13430	0
177	20230607	162400	1062623200	13430	13430	13430	13430	0
178	20230607	162300	1062623200	13430	13430	13430	13430	0
179	20230607	162200	1062623200	13430	13430	13430	13430	0
180	20230607	162100	1062623200	13430	13430	13430	13430	0
181	20230607	162000	1062623200	13430	13430	13430	13430	0
182	20230607	161900	1062623200	13430	13430	13430	13430	3083
183	20230607	161800	1062623200	13430	13430	13430	13430	0
184	20230607	161700	1062623200	13430	13430	13430	13430	0
185	20230607	161600	1062623200	13430	13430	13430	13430	0
186	20230607	161500	1062623200	13430	13430	13430	13430	0
187	20230607	161400	1062623200	13430	13430	13430	13430	0
188	20230607	161300	1062623200	13430	13430	13430	13430	0
189	20230607	161200	1062623200	13430	13430	13430	13430	0
190	20230607	161100	1062623200	13430	13430	13430	13430	0
191	20230607	161000	1062623200	13430	13430	13430	13430	0
192	20230607	160900	1062623200	13430	13430	13430	13430	0
193	20230607	160800	1062623200	13430	13430	13430	13430	0
194	20230607	160700	1062623200	13430	13430	13430	13430	0
195	20230607	160600	1062623200	13430	13430	13430	13430	0
196	20230607	160500	1062623200	13430	13430	13430	13430	0
197	20230607	160400	1062623200	13430	13430	13430	13430	0
198	20230607	160300	1062623200	13430	13430	13430	13430	0
199	20230607	160200	1062623200	13430	13430	13430	13430	0
200	20230607	160100	1062623200	13430	13430	13430	13430	0
201	20230607	160000	1062623200	13430	13430	13430	13430	0
202	20230607	155900	1062623200	13430	13430	13430	13430	0
203	20230607	155800	1062623200	13430	13430	13430	13430	0
204	20230607	155700	1062623200	13430	13430	13430	13430	0
205	20230607	155600	1062623200	13430	13430	13430	13430	0
206	20230607	155500	1062623200	13430	13430	13430	13430	0
207	20230607	155400	1062623200	13430	13430	13430	13430	0
208	20230607	155300	1062623200	13430	13430	13430	13430	0
209	20230607	155200	1062623200	13430	13430	13430	13430	0
210	20230607	155100	1062623200	13430	13430	13430	13430	0
211	20230607	155000	1062623200	13430	13430	13430	13430	0
212	20230607	154900	1062623200	13430	13430	13430	13430	3083
213	20230607	154800	1062623200	13430	13430	13430	13430	0
214	20230607	154700	1062623200	13430	13430	13430	13430	0
215	20230607	154600	1062623200	13430	13430	13430	13430	0
216	20230607	154500	1062623200	13430	13430	13430	13430	0
217	20230607	154400	1062623200	13430	13430	13430	13430	0
218	20230607	154300	1062623200	13430	13430	13430	13430	0
219	20230607	154200	1062623200	13430	13430	13430	13430	0
220	20230607	154100	1062623200	13430	13430	13430	13430	0
221	20230607	154000	1062623200	13430	13430	13430	13430	0
222	20230607	153900	1062623200	13430	13430	13430	13430	0
223	20230607	153800	1062623200	13430	13430	13430	13430	0
224	20230607	153700	1062623200	13430	13430	13430	13430	0
225	20230607	153600	1062623200	13430	13430	13430	13430	0
226	20230607	153500	1062623200	13430	13430	13430	13430	0
227	20230607	153400	1062623200	13430	13430	13430	13430	0
228	20230607	153300	1062623200	13430	13430	13430	13430	0
229	20230607	153200	1062623200	13430	13430	13430	13430	0
230	20230607	153100	1062623200	13430	13430	13430	13430	0
231	20230607	153000	1062623200	13430	13430	13430	13430	3083
232	20230607	152900	1021218510	13450	13450	13450	13450	0
233	20230607	152800	1021218510	13450	13450	13450	13450	0
234	20230607	152700	1021218510	13450	13450	13450	13450	0
235	20230607	152600	1021218510	13450	13450	13450	13450	0
236	20230607	152500	1021218510	13450	13450	13450	13450	0
237	20230607	152400	1021218510	13450	13450	13450	13450	0
238	20230607	152300	1021218510	13450	13450	13450	13450	0
239	20230607	152200	1021218510	13450	13450	13450	13450	0
240	20230607	152100	1021218510	13450	13450	13450	13450	0
241	20230607	152000	1021218510	13450	13450	13450	13450	0
242	20230607	151900	1021218510	13450	13450	13450	13450	474
243	20230607	151800	1014843210	13450	13460	13460	13450	210
244	20230607	151700	1012017490	13450	13450	13460	13450	182
245	20230607	151600	1009568720	13450	13450	13450	13450	5
246	20230607	151500	1009501470	13450	13450	13460	13450	562
247	20230607	151400	1001942080	13460	13460	13460	13460	10
248	20230607	151300	1001807480	13460	13460	13460	13460	4
249	20230607	151200	1001753640	13460	13460	13460	13460	11
250	20230607	151100	1001605580	13460	13460	13460	13460	5
251	20230607	151000	1001538280	13460	13460	13460	13460	1003
252	20230607	150900	988037900	13450	13460	13460	13450	11
253	20230607	150800	987889940	13450	13460	13460	13450	2
254	20230607	150700	987863030	13460	13460	13460	13460	502
255	20230607	150600	981106110	13460	13460	13460	13460	370
256	20230607	150500	976125910	13470	13460	13470	13460	133
257	20230607	150400	974335720	13460	13460	13460	13460	303
258	20230607	150300	970257340	13450	13450	13450	13450	0
259	20230607	150200	970257340	13450	13450	13450	13450	0
260	20230607	150100	970257340	13450	13460	13460	13450	16
261	20230607	150000	970042120	13460	13460	13460	13460	1
262	20230607	145900	970028660	13460	13460	13460	13460	196
263	20230607	145800	967390500	13450	13450	13450	13450	23
264	20230607	145700	967081150	13440	13440	13440	13440	305
265	20230607	145600	962981950	13430	13460	13460	13430	763
266	20230607	145500	952721320	13450	13450	13450	13450	40
267	20230607	145400	952183320	13450	13450	13450	13450	0
268	20230607	145300	952183320	13450	13450	13450	13430	1711
269	20230607	145200	929181080	13460	13470	13470	13460	457
270	20230607	145100	923029850	13470	13470	13470	13470	2
271	20230607	145000	923002910	13470	13470	13470	13470	565
272	20230607	144900	915392360	13480	13490	13490	13480	1183
273	20230607	144800	899437100	13490	13500	13500	13490	11
274	20230607	144700	899288700	13500	13500	13500	13500	6
275	20230607	144600	899207700	13500	13500	13500	13500	1
276	20230607	144500	899194200	13500	13490	13500	13490	33
277	20230607	144400	898748800	13500	13500	13500	13500	70
278	20230607	144300	897803800	13490	13490	13490	13490	0
279	20230607	144200	897803800	13490	13490	13490	13490	55
280	20230607	144100	897061850	13490	13490	13490	13490	0
281	20230607	144000	897061850	13490	13490	13490	13490	10
282	20230607	143900	896926950	13500	13500	13500	13500	21
283	20230607	143800	896643450	13490	13490	13490	13490	13
284	20230607	143700	896468080	13500	13500	13500	13500	0
285	20230607	143600	896468080	13500	13500	13500	13490	171
286	20230607	143500	894159680	13500	13500	13500	13500	23
287	20230607	143400	893849180	13500	13500	13500	13500	92
288	20230607	143300	892607180	13500	13500	13500	13500	47
289	20230607	143200	891972680	13500	13500	13500	13500	8
290	20230607	143100	891864680	13500	13490	13500	13490	13
291	20230607	143000	891689210	13490	13490	13490	13490	10
292	20230607	142900	891554310	13490	13490	13490	13490	18
293	20230607	142800	891311490	13490	13490	13490	13490	0
294	20230607	142700	891311490	13490	13490	13490	13490	2
295	20230607	142600	891284510	13490	13490	13490	13490	0
296	20230607	142500	891284510	13490	13490	13490	13490	0
297	20230607	142400	891284510	13490	13490	13490	13490	50
298	20230607	142300	890610010	13490	13480	13490	13480	1295
299	20230607	142200	873148920	13480	13490	13490	13480	378
300	20230607	142100	868053470	13490	13490	13490	13490	1
301	20230607	142000	868039980	13480	13490	13490	13480	104
302	20230607	141900	866638040	13490	13490	13490	13490	47
303	20230607	141800	866004010	13480	13490	13490	13480	102
304	20230607	141700	864628560	13490	13490	13490	13490	94
305	20230607	141600	863360500	13490	13480	13490	13480	50
306	20230607	141500	862686030	13490	13490	13490	13490	52
307	20230607	141400	861984550	13490	13490	13490	13490	248
308	20230607	141300	858639030	13500	13500	13500	13500	170
309	20230607	141200	856344030	13500	13500	13500	13500	126
310	20230607	141100	854643030	13500	13500	13500	13500	49
311	20230607	141000	853981530	13500	13500	13500	13500	96
312	20230607	140900	852685530	13500	13500	13500	13500	101
313	20230607	140800	851322030	13500	13500	13500	13500	117
314	20230607	140700	849742530	13510	13500	13550	13500	1403
315	20230607	140600	830787080	13500	13500	13500	13500	47
316	20230607	140500	830152580	13490	13490	13490	13490	86
317	20230607	140400	828992440	13490	13490	13490	13490	78
318	20230607	140300	827940220	13490	13470	13490	13470	176
319	20230607	140200	825567740	13480	13500	13540	13470	1513
320	20230607	140100	805149270	13500	13470	13500	13450	2574
321	20230607	140000	770512670	13470	13490	13490	13470	190
322	20230607	135900	767952460	13490	13530	13530	13490	2576
323	20230607	135800	733154960	13530	13540	13540	13530	215
324	20230607	135700	730244370	13550	13550	13550	13550	702
325	20230607	135600	720732270	13560	13570	13570	13560	2108
326	20230607	135500	692137220	13570	13570	13570	13570	0
327	20230607	135400	692137220	13570	13570	13570	13570	50
328	20230607	135300	691458720	13580	13580	13580	13580	0
329	20230607	135200	691458720	13580	13570	13580	13570	20
330	20230607	135100	691187220	13570	13580	13580	13570	8
331	20230607	135000	691078600	13570	13570	13570	13570	0
332	20230607	134900	691078600	13570	13570	13570	13570	188
333	20230607	134800	688527440	13580	13580	13580	13580	1
334	20230607	134700	688513860	13570	13570	13570	13570	0
335	20230607	134600	688513860	13570	13570	13570	13570	0
336	20230607	134500	688513860	13570	13580	13580	13570	58
337	20230607	134400	687726750	13580	13580	13580	13580	1
338	20230607	134300	687713170	13580	13580	13580	13580	0
339	20230607	134200	687713170	13580	13580	13580	13580	500
340	20230607	134100	680923170	13570	13570	13570	13570	60
341	20230607	134000	680108970	13570	13570	13570	13570	1
342	20230607	133900	680095400	13570	13570	13570	13570	0
343	20230607	133800	680095400	13570	13570	13570	13570	561
344	20230607	133700	672482630	13560	13570	13570	13560	101
345	20230607	133600	671113060	13560	13570	13570	13560	56
346	20230607	133500	670353680	13560	13560	13570	13560	118
347	20230607	133400	668753590	13570	13560	13570	13560	18
348	20230607	133300	668509460	13570	13570	13570	13570	34
349	20230607	133200	668048080	13570	13560	13570	13560	76
350	20230607	133100	667017370	13570	13590	13590	13570	1749
351	20230607	133000	643267700	13590	13590	13590	13590	0
352	20230607	132900	643267700	13590	13600	13600	13590	744
353	20230607	132800	633152810	13600	13600	13600	13600	7
354	20230607	132700	633057610	13610	13610	13610	13610	3
355	20230607	132600	633016780	13600	13600	13600	13600	73
356	20230607	132500	632023980	13600	13600	13600	13600	0
357	20230607	132400	632023980	13600	13600	13600	13600	26
358	20230607	132300	631670380	13610	13610	13610	13610	25
359	20230607	132200	631330130	13600	13600	13600	13600	0
360	20230607	132100	631330130	13600	13600	13600	13600	49
361	20230607	132000	630663730	13600	13600	13600	13600	5
362	20230607	131900	630595730	13600	13600	13600	13600	38
363	20230607	131800	630078930	13610	13600	13610	13600	148
364	20230607	131700	628065130	13600	13600	13600	13590	1594
365	20230607	131600	606393990	13610	13610	13610	13610	2
366	20230607	131500	606366770	13600	13600	13600	13600	0
367	20230607	131400	606366770	13600	13600	13600	13600	0
368	20230607	131300	606366770	13600	13610	13610	13600	53
369	20230607	131200	605645960	13610	13610	13610	13610	15
370	20230607	131100	605441810	13610	13610	13610	13610	1
371	20230607	131000	605428200	13600	13600	13600	13600	0
372	20230607	130900	605428200	13600	13600	13600	13600	0
373	20230607	130800	605428200	13600	13600	13600	13600	0
374	20230607	130700	605428200	13600	13600	13600	13600	0
375	20230607	130600	605428200	13600	13610	13610	13600	324
376	20230607	130500	601020600	13610	13610	13610	13610	0
377	20230607	130400	601020600	13610	13610	13610	13610	0
378	20230607	130300	601020600	13610	13610	13610	13610	108
379	20230607	130200	599550720	13610	13610	13610	13610	0
380	20230607	130100	599550720	13610	13610	13610	13610	0
381	20230607	130000	599550720	13610	13610	13610	13610	10
382	20230607	125900	599414620	13610	13610	13610	13610	2
383	20230607	125800	599387400	13610	13630	13630	13610	48
384	20230607	125700	598733560	13630	13630	13630	13630	0
385	20230607	125600	598733560	13630	13630	13630	13630	0
386	20230607	125500	598733560	13630	13630	13630	13630	1
387	20230607	125400	598719930	13640	13640	13640	13640	0
388	20230607	125300	598719930	13640	13640	13640	13640	0
389	20230607	125200	598719930	13640	13640	13640	13640	92
390	20230607	125100	597465050	13640	13640	13640	13640	229
391	20230607	125000	594341490	13640	13640	13640	13640	1
392	20230607	124900	594327850	13630	13630	13630	13630	1
393	20230607	124800	594314220	13630	13640	13640	13630	196
394	20230607	124700	591640890	13630	13610	13630	13610	201
395	20230607	124600	588904240	13600	13600	13600	13600	0
396	20230607	124500	588904240	13600	13600	13600	13600	100
397	20230607	124400	587544240	13600	13610	13610	13600	577
398	20230607	124300	579696020	13620	13630	13630	13620	497
399	20230607	124200	572923880	13630	13640	13640	13630	124
400	20230607	124100	571233020	13640	13640	13640	13640	47
401	20230607	124000	570591940	13630	13630	13630	13630	0
402	20230607	123900	570591940	13630	13630	13630	13630	239
403	20230607	123800	567334370	13630	13630	13630	13630	0
404	20230607	123700	567334370	13630	13630	13630	13630	1
405	20230607	123600	567320740	13630	13630	13630	13630	0
406	20230607	123500	567320740	13630	13630	13630	13630	334
407	20230607	123400	562768320	13630	13630	13630	13630	36
408	20230607	123300	562277640	13630	13630	13630	13630	50
409	20230607	123200	561596140	13630	13630	13630	13630	85
410	20230607	123100	560437590	13630	13630	13630	13630	36
411	20230607	123000	559946910	13620	13620	13620	13620	0
412	20230607	122900	559946910	13620	13630	13630	13620	175
413	20230607	122800	557562890	13630	13630	13630	13630	75
414	20230607	122700	556540640	13630	13630	13630	13630	5
415	20230607	122600	556472490	13630	13610	13630	13610	97
416	20230607	122500	555151380	13620	13610	13620	13610	583
417	20230607	122400	547212340	13610	13610	13610	13610	48
418	20230607	122300	546559060	13610	13610	13610	13610	3
419	20230607	122200	546518230	13610	13610	13610	13610	121
420	20230607	122100	544871420	13610	13610	13610	13610	0
421	20230607	122000	544871420	13610	13610	13610	13610	36
422	20230607	121900	544381460	13610	13610	13610	13610	85
423	20230607	121800	543224610	13610	13610	13610	13610	30
424	20230607	121700	542816310	13610	13610	13610	13610	12
425	20230607	121600	542652990	13610	13610	13610	13610	50
426	20230607	121500	541972490	13610	13610	13610	13610	1
427	20230607	121400	541958880	13610	13610	13610	13610	202
428	20230607	121300	539209660	13610	13620	13620	13610	328
429	20230607	121200	534742740	13630	13630	13630	13630	0
430	20230607	121100	534742740	13630	13630	13630	13630	150
431	20230607	121000	532698240	13630	13630	13630	13630	71
432	20230607	120900	531730510	13630	13630	13630	13630	36
433	20230607	120800	531239830	13630	13630	13630	13630	0
434	20230607	120700	531239830	13630	13630	13630	13630	0
435	20230607	120600	531239830	13630	13630	13630	13630	158
436	20230607	120500	529086290	13630	13630	13630	13630	222
437	20230607	120400	526060430	13640	13640	13640	13640	121
438	20230607	120300	524409990	13630	13630	13630	13630	35
439	20230607	120200	523932940	13630	13630	13630	13630	50
440	20230607	120100	523251440	13640	13640	13640	13640	47
441	20230607	120000	522610360	13640	13620	13640	13620	92
442	20230607	115900	521356210	13620	13610	13620	13610	398
443	20230607	115800	515938670	13600	13600	13600	13600	2
444	20230607	115700	515911470	13600	13610	13610	13600	14
445	20230607	115600	515720950	13610	13610	13610	13610	403
446	20230607	115500	510236120	13610	13610	13610	13610	1
447	20230607	115400	510222510	13610	13620	13620	13610	88
448	20230607	115300	509023970	13620	13610	13620	13610	39
449	20230607	115200	508492820	13610	13620	13620	13610	59
450	20230607	115100	507689360	13610	13610	13610	13610	153
451	20230607	115000	505607030	13620	13620	13620	13620	38
452	20230607	114900	505089470	13610	13620	13620	13610	85
453	20230607	114800	503931790	13610	13610	13610	13610	3
454	20230607	114700	503890960	13620	13610	13620	13610	40
455	20230607	114600	503346180	13620	13610	13620	13610	86
456	20230607	114500	502174890	13610	13610	13610	13610	2
457	20230607	114400	502147670	13610	13610	13610	13610	16
458	20230607	114300	501929910	13610	13600	13610	13600	524
459	20230607	114200	494798800	13600	13610	13610	13600	155
460	20230607	114100	492689270	13610	13610	13610	13610	12
461	20230607	114000	492525950	13610	13620	13620	13610	113
462	20230607	113900	490986920	13620	13630	13630	13620	49
463	20230607	113800	490319070	13620	13630	13630	13620	4
464	20230607	113700	490264580	13630	13630	13630	13630	104
465	20230607	113600	488847060	13630	13630	13630	13630	65
466	20230607	113500	487961110	13630	13640	13640	13630	124
467	20230607	113400	486269780	13630	13630	13630	13630	2
468	20230607	113300	486242520	13630	13630	13630	13630	3
469	20230607	113200	486201630	13640	13630	13640	13630	123
470	20230607	113100	484523930	13630	13630	13630	13630	0
471	20230607	113000	484523930	13630	13630	13630	13630	21
472	20230607	112900	484237700	13630	13630	13640	13630	139
473	20230607	112800	482342770	13640	13630	13640	13630	41
474	20230607	112700	481783560	13640	13640	13640	13640	47
475	20230607	112600	481142480	13630	13630	13630	13630	2
476	20230607	112500	481115220	13630	13630	13630	13630	53
477	20230607	112400	480392830	13630	13630	13640	13630	255
478	20230607	112300	476916800	13630	13630	13630	13630	13
479	20230607	112200	476739610	13640	13640	13640	13640	49
480	20230607	112100	476071250	13630	13640	13640	13630	89
481	20230607	112000	474857440	13630	13640	13640	13630	50
482	20230607	111900	474175470	13640	13640	13640	13630	130
483	20230607	111800	472402340	13630	13590	13630	13590	655
484	20230607	111700	463490310	13590	13590	13590	13590	0
485	20230607	111600	463490310	13590	13600	13600	13590	38
486	20230607	111500	462973530	13600	13590	13600	13590	41
487	20230607	111400	462415960	13590	13590	13590	13590	48
488	20230607	111300	461763640	13590	13600	13600	13590	15
489	20230607	111200	461559740	13590	13590	13590	13590	3
490	20230607	111100	461518970	13590	13600	13600	13590	75
491	20230607	111000	460498990	13600	13590	13600	13590	41
492	20230607	110900	459941440	13590	13590	13590	13590	2
493	20230607	110800	459914260	13590	13590	13590	13590	67
494	20230607	110700	459003730	13590	13600	13600	13590	483
495	20230607	110600	452435760	13600	13610	13610	13600	2032
496	20230607	110500	424790580	13610	13610	13610	13610	3
497	20230607	110400	424749750	13610	13610	13610	13610	2
498	20230607	110300	424722530	13610	13610	13610	13610	10
499	20230607	110200	424586430	13620	13620	13620	13610	1058
500	20230607	110100	410177940	13620	13630	13640	13620	330
501	20230607	110000	405680160	13640	13630	13640	13630	45
502	20230607	105900	405066390	13640	13640	13640	13640	147
503	20230607	105800	403061310	13630	13640	13640	13630	40
504	20230607	105700	402515730	13630	13630	13640	13630	85
505	20230607	105600	401356780	13630	13630	13640	13630	53
506	20230607	105500	400634380	13640	13640	13640	13630	687
507	20230607	105400	391263720	13640	13630	13640	13630	77
508	20230607	105300	390213850	13630	13630	13630	13620	546
509	20230607	105200	382772000	13620	13630	13630	13620	63
510	20230607	105100	381913330	13620	13620	13620	13620	3
511	20230607	105000	381872470	13630	13620	13630	13620	40
512	20230607	104900	381327290	13620	13630	13630	13620	66
513	20230607	104800	380428010	13630	13620	13630	13620	14
514	20230607	104700	380237320	13620	13630	13630	13620	40
515	20230607	104600	379692140	13630	13620	13630	13620	89
516	20230607	104500	378479600	13620	13620	13630	13620	25
517	20230607	104400	378139090	13620	13630	13630	13620	40
518	20230607	104300	377593910	13620	13630	13630	13620	39
519	20230607	104200	377062370	13620	13620	13620	13620	2
520	20230607	104100	377035130	13630	13620	13630	13620	51
521	20230607	104000	376340130	13630	13630	13630	13630	36
522	20230607	103900	375849450	13620	13630	13630	13620	6
523	20230607	103800	375767690	13630	13630	13630	13620	77
524	20230607	103700	374718210	13620	13620	13620	13620	12
525	20230607	103600	374554770	13630	13620	13630	13620	41
526	20230607	103500	373995970	13630	13630	13630	13630	49
527	20230607	103400	373328100	13620	13620	13620	13620	2
528	20230607	103300	373300860	13620	13620	13630	13620	51
529	20230607	103200	372605860	13630	13630	13630	13620	74
530	20230607	103100	371597260	13620	13620	13630	13620	48
531	20230607	103000	370943250	13630	13620	13630	13620	174
532	20230607	102900	368571890	13610	13610	13620	13610	273
533	20230607	102800	364856090	13610	13600	13610	13600	41
534	20230607	102700	364298250	13610	13600	13610	13600	99
535	20230607	102600	362951100	13610	13610	13610	13610	60
536	20230607	102500	362134500	13600	13620	13620	13600	495
537	20230607	102400	355396830	13610	13610	13610	13610	2
538	20230607	102300	355369610	13620	13620	13620	13620	55
539	20230607	102200	354620510	13630	13630	13630	13630	52
540	20230607	102100	353911750	13640	13640	13640	13640	219
541	20230607	102000	350924590	13640	13630	13640	13620	268
542	20230607	101900	347270580	13620	13620	13620	13610	352
543	20230607	101800	342477290	13620	13620	13620	13620	13
544	20230607	101700	342300230	13630	13620	13630	13620	6
545	20230607	101600	342218480	13620	13620	13620	13620	45
546	20230607	101500	341605580	13620	13630	13630	13620	183
547	20230607	101400	339112050	13620	13630	13630	13620	196
548	20230607	101300	336441000	13630	13620	13630	13620	126
549	20230607	101200	334723650	13630	13620	13630	13620	693
550	20230607	101100	325284380	13610	13610	13610	13610	12
551	20230607	101000	325121060	13610	13610	13610	13610	3
552	20230607	100900	325080230	13610	13620	13620	13610	494
553	20230607	100800	318356760	13620	13620	13620	13620	115
554	20230607	100700	316790460	13620	13640	13640	13620	2070
555	20230607	100600	288581110	13640	13640	13640	13640	3
556	20230607	100500	288540190	13640	13660	13660	13640	812
557	20230607	100400	277454130	13660	13660	13660	13660	31
558	20230607	100300	277030670	13670	13680	13680	13670	484
559	20230607	100200	270411450	13680	13690	13690	13680	267
560	20230607	100100	266758880	13680	13680	13680	13680	2
561	20230607	100000	266731520	13680	13660	13680	13660	282
562	20230607	095900	262876640	13660	13670	13670	13660	14
563	20230607	095800	262685390	13670	13700	13700	13670	638
564	20230607	095700	253956880	13690	13690	13690	13690	28
565	20230607	095600	253573560	13690	13700	13700	13690	12
566	20230607	095500	253409180	13700	13730	13730	13700	466
567	20230607	095400	247023650	13730	13740	13740	13730	840
568	20230607	095300	235482070	13750	13750	13750	13750	149
569	20230607	095200	233433320	13740	13750	13750	13740	50
570	20230607	095100	232745850	13740	13740	13750	13740	46
571	20230607	095000	232113790	13740	13750	13750	13740	62
572	20230607	094900	231261400	13750	13750	13750	13750	47
573	20230607	094800	230615150	13740	13730	13740	13730	72
574	20230607	094700	229626510	13730	13730	13730	13730	100
575	20230607	094600	228253510	13730	13730	13730	13730	51
576	20230607	094500	227553280	13720	13720	13720	13720	10
577	20230607	094400	227416080	13730	13730	13730	13730	98
578	20230607	094300	226070540	13730	13720	13730	13720	4
579	20230607	094200	226015640	13720	13730	13730	13720	17
580	20230607	094100	225782390	13730	13730	13730	13720	124
581	20230607	094000	224080080	13730	13730	13730	13720	151
582	20230607	093900	222007870	13730	13720	13730	13710	402
583	20230607	093800	216492000	13710	13710	13710	13710	3
584	20230607	093700	216450870	13710	13710	13710	13710	27
585	20230607	093600	216080700	13720	13730	13730	13720	73
586	20230607	093500	215079100	13730	13740	13740	13730	301
587	20230607	093400	210943890	13740	13720	13740	13720	181
588	20230607	093300	208458200	13730	13730	13730	13720	12
589	20230607	093200	208293450	13730	13730	13730	13730	2
590	20230607	093100	208265990	13730	13700	13750	13700	587
591	20230607	093000	200209250	13700	13700	13700	13700	2
592	20230607	092900	200181850	13700	13710	13710	13700	180
593	20230607	092800	197715120	13720	13750	13750	13720	348
594	20230607	092700	192934710	13740	13720	13740	13720	41
595	20230607	092600	192371520	13720	13750	13750	13720	278
596	20230607	092500	188551940	13760	13750	13760	13750	659
597	20230607	092400	179490480	13750	13740	13750	13740	678
598	20230607	092300	170172240	13730	13730	13740	13730	165
599	20230607	092200	167906510	13740	13740	13740	13730	13
600	20230607	092100	167727990	13740	13740	13740	13730	705
601	20230607	092000	158048290	13740	13740	13740	13730	220
602	20230607	091900	155026090	13740	13730	13740	13730	400
603	20230607	091800	149533520	13730	13730	13750	13730	169
604	20230607	091700	147212950	13730	13750	13750	13730	80
605	20230607	091600	146113720	13750	13730	13770	13730	4949
606	20230607	091500	78102860	13730	13710	13730	13700	941
607	20230607	091400	65194550	13700	13710	13710	13700	84
608	20230607	091300	64043740	13700	13700	13710	13700	182
609	20230607	091200	61550140	13700	13700	13700	13680	225
610	20230607	091100	58469690	13690	13690	13700	13690	173
611	20230607	091000	56101300	13700	13670	13710	13660	550
612	20230607	090900	48572420	13650	13660	13660	13650	41
613	20230607	090800	48012430	13660	13710	13710	13660	447
614	20230607	090700	41888520	13710	13650	13710	13650	478
615	20230607	090600	35355940	13630	13630	13650	13630	97
616	20230607	090500	34032830	13650	13640	13700	13640	464
617	20230607	090400	27680680	13640	13700	13700	13640	163
618	20230607	090300	25454260	13680	13650	13680	13640	77
619	20230607	090200	24403190	13640	13680	13700	13640	105
620	20230607	090100	22964800	13660	13720	13720	13640	1248
621	20230607	090000	5901200	13630	13630	13720	13630	432