KissMeData/160980/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204400	165880740	13960	13960	13960	13960	471
3	20230619	204300	165880740	13960	13960	13960	13960	0
4	20230619	204200	165880740	13960	13960	13960	13960	0
5	20230619	204100	165880740	13960	13960	13960	13960	0
6	20230619	204000	165880740	13960	13960	13960	13960	0
7	20230619	203900	165880740	13960	13960	13960	13960	0
8	20230619	203800	165880740	13960	13960	13960	13960	0
9	20230619	203700	165880740	13960	13960	13960	13960	0
10	20230619	203600	165880740	13960	13960	13960	13960	0
11	20230619	203500	165880740	13960	13960	13960	13960	0
12	20230619	203400	165880740	13960	13960	13960	13960	0
13	20230619	203300	165880740	13960	13960	13960	13960	0
14	20230619	203200	165880740	13960	13960	13960	13960	0
15	20230619	203100	165880740	13960	13960	13960	13960	0
16	20230619	203000	165880740	13960	13960	13960	13960	0
17	20230619	202900	165880740	13960	13960	13960	13960	0
18	20230619	202800	165880740	13960	13960	13960	13960	0
19	20230619	202700	165880740	13960	13960	13960	13960	0
20	20230619	202600	165880740	13960	13960	13960	13960	0
21	20230619	202500	165880740	13960	13960	13960	13960	0
22	20230619	202400	165880740	13960	13960	13960	13960	0
23	20230619	202300	165880740	13960	13960	13960	13960	0
24	20230619	202200	165880740	13960	13960	13960	13960	0
25	20230619	202100	165880740	13960	13960	13960	13960	0
26	20230619	202000	165880740	13960	13960	13960	13960	0
27	20230619	201900	165880740	13960	13960	13960	13960	0
28	20230619	201800	165880740	13960	13960	13960	13960	0
29	20230619	201700	165880740	13960	13960	13960	13960	0
30	20230619	201600	165880740	13960	13960	13960	13960	0
31	20230619	201500	165880740	13960	13960	13960	13960	0
32	20230619	201400	165880740	13960	13960	13960	13960	471
33	20230619	201300	165880740	13960	13960	13960	13960	0
34	20230619	201200	165880740	13960	13960	13960	13960	0
35	20230619	201100	165880740	13960	13960	13960	13960	0
36	20230619	201000	165880740	13960	13960	13960	13960	0
37	20230619	200900	165880740	13960	13960	13960	13960	0
38	20230619	200800	165880740	13960	13960	13960	13960	0
39	20230619	200700	165880740	13960	13960	13960	13960	0
40	20230619	200600	165880740	13960	13960	13960	13960	0
41	20230619	200500	165880740	13960	13960	13960	13960	0
42	20230619	200400	165880740	13960	13960	13960	13960	0
43	20230619	200300	165880740	13960	13960	13960	13960	0
44	20230619	200200	165880740	13960	13960	13960	13960	0
45	20230619	200100	165880740	13960	13960	13960	13960	0
46	20230619	200000	165880740	13960	13960	13960	13960	0
47	20230619	195900	165880740	13960	13960	13960	13960	0
48	20230619	195800	165880740	13960	13960	13960	13960	0
49	20230619	195700	165880740	13960	13960	13960	13960	0
50	20230619	195600	165880740	13960	13960	13960	13960	0
51	20230619	195500	165880740	13960	13960	13960	13960	0
52	20230619	195400	165880740	13960	13960	13960	13960	0
53	20230619	195300	165880740	13960	13960	13960	13960	0
54	20230619	195200	165880740	13960	13960	13960	13960	0
55	20230619	195100	165880740	13960	13960	13960	13960	0
56	20230619	195000	165880740	13960	13960	13960	13960	0
57	20230619	194900	165880740	13960	13960	13960	13960	0
58	20230619	194800	165880740	13960	13960	13960	13960	0
59	20230619	194700	165880740	13960	13960	13960	13960	0
60	20230619	194600	165880740	13960	13960	13960	13960	0
61	20230619	194500	165880740	13960	13960	13960	13960	0
62	20230619	194400	165880740	13960	13960	13960	13960	471
63	20230619	194300	165880740	13960	13960	13960	13960	0
64	20230619	194200	165880740	13960	13960	13960	13960	0
65	20230619	194100	165880740	13960	13960	13960	13960	0
66	20230619	194000	165880740	13960	13960	13960	13960	0
67	20230619	193900	165880740	13960	13960	13960	13960	0
68	20230619	193800	165880740	13960	13960	13960	13960	0
69	20230619	193700	165880740	13960	13960	13960	13960	0
70	20230619	193600	165880740	13960	13960	13960	13960	0
71	20230619	193500	165880740	13960	13960	13960	13960	0
72	20230619	193400	165880740	13960	13960	13960	13960	0
73	20230619	193300	165880740	13960	13960	13960	13960	0
74	20230619	193200	165880740	13960	13960	13960	13960	0
75	20230619	193100	165880740	13960	13960	13960	13960	0
76	20230619	193000	165880740	13960	13960	13960	13960	0
77	20230619	192900	165880740	13960	13960	13960	13960	0
78	20230619	192800	165880740	13960	13960	13960	13960	0
79	20230619	192700	165880740	13960	13960	13960	13960	0
80	20230619	192600	165880740	13960	13960	13960	13960	0
81	20230619	192500	165880740	13960	13960	13960	13960	0
82	20230619	192400	165880740	13960	13960	13960	13960	0
83	20230619	192300	165880740	13960	13960	13960	13960	0
84	20230619	192200	165880740	13960	13960	13960	13960	0
85	20230619	192100	165880740	13960	13960	13960	13960	0
86	20230619	192000	165880740	13960	13960	13960	13960	0
87	20230619	191900	165880740	13960	13960	13960	13960	0
88	20230619	191800	165880740	13960	13960	13960	13960	0
89	20230619	191700	165880740	13960	13960	13960	13960	0
90	20230619	191600	165880740	13960	13960	13960	13960	0
91	20230619	191500	165880740	13960	13960	13960	13960	0
92	20230619	191400	165880740	13960	13960	13960	13960	471
93	20230619	191300	165880740	13960	13960	13960	13960	0
94	20230619	191200	165880740	13960	13960	13960	13960	0
95	20230619	191100	165880740	13960	13960	13960	13960	0
96	20230619	191000	165880740	13960	13960	13960	13960	0
97	20230619	190900	165880740	13960	13960	13960	13960	0
98	20230619	190800	165880740	13960	13960	13960	13960	0
99	20230619	190700	165880740	13960	13960	13960	13960	0
100	20230619	190600	165880740	13960	13960	13960	13960	0
101	20230619	190500	165880740	13960	13960	13960	13960	0
102	20230619	190400	165880740	13960	13960	13960	13960	0
103	20230619	190300	165880740	13960	13960	13960	13960	0
104	20230619	190200	165880740	13960	13960	13960	13960	0
105	20230619	190100	165880740	13960	13960	13960	13960	0
106	20230619	190000	165880740	13960	13960	13960	13960	0
107	20230619	185900	165880740	13960	13960	13960	13960	0
108	20230619	185800	165880740	13960	13960	13960	13960	0
109	20230619	185700	165880740	13960	13960	13960	13960	0
110	20230619	185600	165880740	13960	13960	13960	13960	0
111	20230619	185500	165880740	13960	13960	13960	13960	0
112	20230619	185400	165880740	13960	13960	13960	13960	0
113	20230619	185300	165880740	13960	13960	13960	13960	0
114	20230619	185200	165880740	13960	13960	13960	13960	0
115	20230619	185100	165880740	13960	13960	13960	13960	0
116	20230619	185000	165880740	13960	13960	13960	13960	0
117	20230619	184900	165880740	13960	13960	13960	13960	0
118	20230619	184800	165880740	13960	13960	13960	13960	0
119	20230619	184700	165880740	13960	13960	13960	13960	0
120	20230619	184600	165880740	13960	13960	13960	13960	0
121	20230619	184500	165880740	13960	13960	13960	13960	0
122	20230619	184400	165880740	13960	13960	13960	13960	471
123	20230619	184300	165880740	13960	13960	13960	13960	0
124	20230619	184200	165880740	13960	13960	13960	13960	0
125	20230619	184100	165880740	13960	13960	13960	13960	0
126	20230619	184000	165880740	13960	13960	13960	13960	0
127	20230619	183900	165880740	13960	13960	13960	13960	0
128	20230619	183800	165880740	13960	13960	13960	13960	0
129	20230619	183700	165880740	13960	13960	13960	13960	0
130	20230619	183600	165880740	13960	13960	13960	13960	0
131	20230619	183500	165880740	13960	13960	13960	13960	0
132	20230619	183400	165880740	13960	13960	13960	13960	0
133	20230619	183300	165880740	13960	13960	13960	13960	0
134	20230619	183200	165880740	13960	13960	13960	13960	0
135	20230619	183100	165880740	13960	13960	13960	13960	0
136	20230619	183000	165880740	13960	13960	13960	13960	0
137	20230619	182900	165880740	13960	13960	13960	13960	0
138	20230619	182800	165880740	13960	13960	13960	13960	0
139	20230619	182700	165880740	13960	13960	13960	13960	0
140	20230619	182600	165880740	13960	13960	13960	13960	0
141	20230619	182500	165880740	13960	13960	13960	13960	0
142	20230619	182400	165880740	13960	13960	13960	13960	0
143	20230619	182300	165880740	13960	13960	13960	13960	0
144	20230619	182200	165880740	13960	13960	13960	13960	0
145	20230619	182100	165880740	13960	13960	13960	13960	0
146	20230619	182000	165880740	13960	13960	13960	13960	0
147	20230619	181900	165880740	13960	13960	13960	13960	0
148	20230619	181800	165880740	13960	13960	13960	13960	0
149	20230619	181700	165880740	13960	13960	13960	13960	0
150	20230619	181600	165880740	13960	13960	13960	13960	0
151	20230619	181500	165880740	13960	13960	13960	13960	0
152	20230619	181400	165880740	13960	13960	13960	13960	471
153	20230619	181300	165880740	13960	13960	13960	13960	0
154	20230619	181200	165880740	13960	13960	13960	13960	0
155	20230619	181100	165880740	13960	13960	13960	13960	0
156	20230619	181000	165880740	13960	13960	13960	13960	0
157	20230619	180900	165880740	13960	13960	13960	13960	0
158	20230619	180800	165880740	13960	13960	13960	13960	0
159	20230619	180700	165880740	13960	13960	13960	13960	0
160	20230619	180600	165880740	13960	13960	13960	13960	0
161	20230619	180500	165880740	13960	13960	13960	13960	0
162	20230619	180400	165880740	13960	13960	13960	13960	0
163	20230619	180300	165880740	13960	13960	13960	13960	0
164	20230619	180200	165880740	13960	13960	13960	13960	0
165	20230619	180100	165880740	13960	13960	13960	13960	0
166	20230619	180000	165880740	13960	13960	13960	13960	0
167	20230619	175900	165880740	13960	13960	13960	13960	0
168	20230619	175800	165880740	13960	13960	13960	13960	0
169	20230619	175700	165880740	13960	13960	13960	13960	0
170	20230619	175600	165880740	13960	13960	13960	13960	0
171	20230619	175500	165880740	13960	13960	13960	13960	0
172	20230619	175400	165880740	13960	13960	13960	13960	0
173	20230619	175300	165880740	13960	13960	13960	13960	0
174	20230619	175200	165880740	13960	13960	13960	13960	0
175	20230619	175100	165880740	13960	13960	13960	13960	0
176	20230619	175000	165880740	13960	13960	13960	13960	0
177	20230619	174900	165880740	13960	13960	13960	13960	0
178	20230619	174800	165880740	13960	13960	13960	13960	0
179	20230619	174700	165880740	13960	13960	13960	13960	0
180	20230619	174600	165880740	13960	13960	13960	13960	0
181	20230619	174500	165880740	13960	13960	13960	13960	0
182	20230619	174400	165880740	13960	13960	13960	13960	471
183	20230619	174300	165880740	13960	13960	13960	13960	0
184	20230619	174200	165880740	13960	13960	13960	13960	0
185	20230619	174100	165880740	13960	13960	13960	13960	0
186	20230619	174000	165880740	13960	13960	13960	13960	0
187	20230619	173900	165880740	13960	13960	13960	13960	0
188	20230619	173800	165880740	13960	13960	13960	13960	0
189	20230619	173700	165880740	13960	13960	13960	13960	0
190	20230619	173600	165880740	13960	13960	13960	13960	0
191	20230619	173500	165880740	13960	13960	13960	13960	0
192	20230619	173400	165880740	13960	13960	13960	13960	0
193	20230619	173300	165880740	13960	13960	13960	13960	0
194	20230619	173200	165880740	13960	13960	13960	13960	0
195	20230619	173100	165880740	13960	13960	13960	13960	0
196	20230619	173000	165880740	13960	13960	13960	13960	0
197	20230619	172900	165880740	13960	13960	13960	13960	0
198	20230619	172800	165880740	13960	13960	13960	13960	0
199	20230619	172700	165880740	13960	13960	13960	13960	0
200	20230619	172600	165880740	13960	13960	13960	13960	0
201	20230619	172500	165880740	13960	13960	13960	13960	0
202	20230619	172400	165880740	13960	13960	13960	13960	0
203	20230619	172300	165880740	13960	13960	13960	13960	0
204	20230619	172200	165880740	13960	13960	13960	13960	0
205	20230619	172100	165880740	13960	13960	13960	13960	0
206	20230619	172000	165880740	13960	13960	13960	13960	0
207	20230619	171900	165880740	13960	13960	13960	13960	0
208	20230619	171800	165880740	13960	13960	13960	13960	0
209	20230619	171700	165880740	13960	13960	13960	13960	0
210	20230619	171600	165880740	13960	13960	13960	13960	0
211	20230619	171500	165880740	13960	13960	13960	13960	0
212	20230619	171400	165880740	13960	13960	13960	13960	471
213	20230619	171300	165880740	13960	13960	13960	13960	0
214	20230619	171200	165880740	13960	13960	13960	13960	0
215	20230619	171100	165880740	13960	13960	13960	13960	0
216	20230619	171000	165880740	13960	13960	13960	13960	0
217	20230619	170900	165880740	13960	13960	13960	13960	0
218	20230619	170800	165880740	13960	13960	13960	13960	0
219	20230619	170700	165880740	13960	13960	13960	13960	0
220	20230619	170600	165880740	13960	13960	13960	13960	0
221	20230619	170500	165880740	13960	13960	13960	13960	0
222	20230619	170400	165880740	13960	13960	13960	13960	0
223	20230619	170300	165880740	13960	13960	13960	13960	0
224	20230619	170200	165880740	13960	13960	13960	13960	0
225	20230619	170100	165880740	13960	13960	13960	13960	0
226	20230619	170000	165880740	13960	13960	13960	13960	0
227	20230619	165900	165880740	13960	13960	13960	13960	0
228	20230619	165800	165880740	13960	13960	13960	13960	0
229	20230619	165700	165880740	13960	13960	13960	13960	0
230	20230619	165600	165880740	13960	13960	13960	13960	0
231	20230619	165500	165880740	13960	13960	13960	13960	0
232	20230619	165400	165880740	13960	13960	13960	13960	0
233	20230619	165300	165880740	13960	13960	13960	13960	0
234	20230619	165200	165880740	13960	13960	13960	13960	0
235	20230619	165100	165880740	13960	13960	13960	13960	0
236	20230619	165000	165880740	13960	13960	13960	13960	0
237	20230619	164900	165880740	13960	13960	13960	13960	0
238	20230619	164800	165880740	13960	13960	13960	13960	0
239	20230619	164700	165880740	13960	13960	13960	13960	0
240	20230619	164600	165880740	13960	13960	13960	13960	0
241	20230619	164500	165880740	13960	13960	13960	13960	0
242	20230619	164400	165880740	13960	13960	13960	13960	471
243	20230619	164300	165880740	13960	13960	13960	13960	0
244	20230619	164200	165880740	13960	13960	13960	13960	0
245	20230619	164100	165880740	13960	13960	13960	13960	0
246	20230619	164000	165880740	13960	13960	13960	13960	0
247	20230619	163900	165880740	13960	13960	13960	13960	0
248	20230619	163800	165880740	13960	13960	13960	13960	0
249	20230619	163700	165880740	13960	13960	13960	13960	0
250	20230619	163600	165880740	13960	13960	13960	13960	0
251	20230619	163500	165880740	13960	13960	13960	13960	0
252	20230619	163400	165880740	13960	13960	13960	13960	0
253	20230619	163300	165880740	13960	13960	13960	13960	0
254	20230619	163200	165880740	13960	13960	13960	13960	0
255	20230619	163100	165880740	13960	13960	13960	13960	0
256	20230619	163000	165880740	13960	13960	13960	13960	0
257	20230619	162900	165880740	13960	13960	13960	13960	0
258	20230619	162800	165880740	13960	13960	13960	13960	0
259	20230619	162700	165880740	13960	13960	13960	13960	0
260	20230619	162600	165880740	13960	13960	13960	13960	0
261	20230619	162500	165880740	13960	13960	13960	13960	0
262	20230619	162400	165880740	13960	13960	13960	13960	0
263	20230619	162300	165880740	13960	13960	13960	13960	0
264	20230619	162200	165880740	13960	13960	13960	13960	0
265	20230619	162100	165880740	13960	13960	13960	13960	0
266	20230619	162000	165880740	13960	13960	13960	13960	0
267	20230619	161900	165880740	13960	13960	13960	13960	0
268	20230619	161800	165880740	13960	13960	13960	13960	0
269	20230619	161700	165880740	13960	13960	13960	13960	0
270	20230619	161600	165880740	13960	13960	13960	13960	0
271	20230619	161500	165880740	13960	13960	13960	13960	0
272	20230619	161400	165880740	13960	13960	13960	13960	471
273	20230619	161300	165880740	13960	13960	13960	13960	0
274	20230619	161200	165880740	13960	13960	13960	13960	0
275	20230619	161100	165880740	13960	13960	13960	13960	0
276	20230619	161000	165880740	13960	13960	13960	13960	0
277	20230619	160900	165880740	13960	13960	13960	13960	0
278	20230619	160800	165880740	13960	13960	13960	13960	0
279	20230619	160700	165880740	13960	13960	13960	13960	0
280	20230619	160600	165880740	13960	13960	13960	13960	0
281	20230619	160500	165880740	13960	13960	13960	13960	0
282	20230619	160400	165880740	13960	13960	13960	13960	0
283	20230619	160300	165880740	13960	13960	13960	13960	0
284	20230619	160200	165880740	13960	13960	13960	13960	0
285	20230619	160100	165880740	13960	13960	13960	13960	0
286	20230619	160000	165880740	13960	13960	13960	13960	0
287	20230619	155900	165880740	13960	13960	13960	13960	0
288	20230619	155800	165880740	13960	13960	13960	13960	0
289	20230619	155700	165880740	13960	13960	13960	13960	0
290	20230619	155600	165880740	13960	13960	13960	13960	0
291	20230619	155500	165880740	13960	13960	13960	13960	0
292	20230619	155400	165880740	13960	13960	13960	13960	0
293	20230619	155300	165880740	13960	13960	13960	13960	0
294	20230619	155200	165880740	13960	13960	13960	13960	0
295	20230619	155100	165880740	13960	13960	13960	13960	0
296	20230619	155000	165880740	13960	13960	13960	13960	0
297	20230619	154900	165880740	13960	13960	13960	13960	0
298	20230619	154800	165880740	13960	13960	13960	13960	0
299	20230619	154700	165880740	13960	13960	13960	13960	0
300	20230619	154600	165880740	13960	13960	13960	13960	0
301	20230619	154500	165880740	13960	13960	13960	13960	0
302	20230619	154400	165880740	13960	13960	13960	13960	471
303	20230619	154300	165880740	13960	13960	13960	13960	0
304	20230619	154200	165880740	13960	13960	13960	13960	0
305	20230619	154100	165880740	13960	13960	13960	13960	0
306	20230619	154000	165880740	13960	13960	13960	13960	0
307	20230619	153900	165880740	13960	13960	13960	13960	0
308	20230619	153800	165880740	13960	13960	13960	13960	0
309	20230619	153700	165880740	13960	13960	13960	13960	0
310	20230619	153600	165880740	13960	13960	13960	13960	0
311	20230619	153500	165880740	13960	13960	13960	13960	0
312	20230619	153400	165880740	13960	13960	13960	13960	0
313	20230619	153300	165880740	13960	13960	13960	13960	0
314	20230619	153200	165880740	13960	13960	13960	13960	0
315	20230619	153100	165880740	13960	13960	13960	13960	0
316	20230619	153000	165880740	13960	13960	13960	13960	471
317	20230619	152900	159305580	13970	13970	13970	13970	0
318	20230619	152800	159305580	13970	13970	13970	13970	0
319	20230619	152700	159305580	13970	13970	13970	13970	0
320	20230619	152600	159305580	13970	13970	13970	13970	0
321	20230619	152500	159305580	13970	13970	13970	13970	0
322	20230619	152400	159305580	13970	13970	13970	13970	0
323	20230619	152300	159305580	13970	13970	13970	13970	0
324	20230619	152200	159305580	13970	13970	13970	13970	0
325	20230619	152100	159305580	13970	13970	13970	13970	0
326	20230619	152000	159305580	13970	13970	13970	13970	0
327	20230619	151900	159305580	13970	13810	13970	13780	713
328	20230619	151800	149422920	13810	13780	13810	13780	3
329	20230619	151700	149381550	13780	13780	13780	13780	200
330	20230619	151600	146625550	13780	13780	13780	13780	0
331	20230619	151500	146625550	13780	13780	13780	13780	0
332	20230619	151400	146625550	13780	13810	13810	13780	2
333	20230619	151300	146597960	13810	13810	13810	13780	22
334	20230619	151200	146294170	13800	13800	13800	13800	187
335	20230619	151100	143713570	13810	13810	13810	13810	0
336	20230619	151000	143713570	13810	13810	13810	13810	14
337	20230619	150900	143520230	13810	13810	13810	13810	0
338	20230619	150800	143520230	13810	13810	13810	13810	0
339	20230619	150700	143520230	13810	13810	13810	13810	0
340	20230619	150600	143520230	13810	13810	13810	13810	0
341	20230619	150500	143520230	13810	13810	13810	13810	8
342	20230619	150400	143409750	13810	13810	13810	13810	0
343	20230619	150300	143409750	13810	13810	13810	13810	0
344	20230619	150200	143409750	13810	13790	13810	13790	15
345	20230619	150100	143202880	13780	13770	13780	13770	769
346	20230619	150000	132611160	13760	13760	13760	13750	22
347	20230619	145900	132308450	13760	13760	13760	13760	108
348	20230619	145800	130822370	13750	13750	13750	13750	0
349	20230619	145700	130822370	13750	13750	13750	13750	0
350	20230619	145600	130822370	13750	13750	13750	13750	0
351	20230619	145500	130822370	13750	13750	13750	13750	0
352	20230619	145400	130822370	13750	13750	13750	13750	0
353	20230619	145300	130822370	13750	13750	13750	13750	0
354	20230619	145200	130822370	13750	13750	13750	13750	0
355	20230619	145100	130822370	13750	13750	13750	13750	0
356	20230619	145000	130822370	13750	13750	13750	13750	0
357	20230619	144900	130822370	13750	13750	13750	13750	2
358	20230619	144800	130794870	13760	13760	13760	13760	10
359	20230619	144700	130657270	13760	13760	13760	13760	0
360	20230619	144600	130657270	13760	13760	13760	13760	0
361	20230619	144500	130657270	13760	13760	13760	13760	1
362	20230619	144400	130643510	13760	13760	13760	13760	30
363	20230619	144300	130230710	13770	13770	13770	13770	0
364	20230619	144200	130230710	13770	13770	13770	13770	0
365	20230619	144100	130230710	13770	13770	13770	13770	0
366	20230619	144000	130230710	13770	13770	13770	13770	0
367	20230619	143900	130230710	13770	13770	13770	13770	0
368	20230619	143800	130230710	13770	13770	13770	13770	0
369	20230619	143700	130230710	13770	13770	13770	13770	0
370	20230619	143600	130230710	13770	13770	13770	13770	0
371	20230619	143500	130230710	13770	13770	13770	13770	1
372	20230619	143400	130216940	13780	13780	13780	13780	0
373	20230619	143300	130216940	13780	13780	13780	13780	0
374	20230619	143200	130216940	13780	13780	13780	13780	0
375	20230619	143100	130216940	13780	13780	13780	13780	0
376	20230619	143000	130216940	13780	13780	13780	13780	0
377	20230619	142900	130216940	13780	13780	13780	13780	0
378	20230619	142800	130216940	13780	13780	13780	13780	0
379	20230619	142700	130216940	13780	13780	13780	13780	0
380	20230619	142600	130216940	13780	13780	13780	13780	0
381	20230619	142500	130216940	13780	13780	13780	13780	0
382	20230619	142400	130216940	13780	13750	13780	13750	500
383	20230619	142300	123329440	13740	13740	13740	13740	4
384	20230619	142200	123274480	13740	13740	13740	13740	0
385	20230619	142100	123274480	13740	13740	13740	13740	0
386	20230619	142000	123274480	13740	13740	13740	13740	0
387	20230619	141900	123274480	13740	13740	13740	13740	0
388	20230619	141800	123274480	13740	13740	13740	13740	0
389	20230619	141700	123274480	13740	13740	13740	13740	0
390	20230619	141600	123274480	13740	13740	13740	13740	0
391	20230619	141500	123274480	13740	13740	13740	13740	39
392	20230619	141400	122738620	13740	13740	13740	13740	0
393	20230619	141300	122738620	13740	13740	13740	13740	1
394	20230619	141200	122724880	13720	13720	13720	13720	0
395	20230619	141100	122724880	13720	13720	13720	13720	0
396	20230619	141000	122724880	13720	13720	13720	13720	0
397	20230619	140900	122724880	13720	13720	13720	13720	0
398	20230619	140800	122724880	13720	13720	13720	13720	0
399	20230619	140700	122724880	13720	13720	13720	13720	0
400	20230619	140600	122724880	13720	13720	13720	13720	0
401	20230619	140500	122724880	13720	13720	13720	13720	0
402	20230619	140400	122724880	13720	13720	13720	13720	0
403	20230619	140300	122724880	13720	13720	13720	13720	0
404	20230619	140200	122724880	13720	13720	13720	13720	0
405	20230619	140100	122724880	13720	13720	13720	13720	0
406	20230619	140000	122724880	13720	13720	13720	13720	0
407	20230619	135900	122724880	13720	13720	13720	13720	0
408	20230619	135800	122724880	13720	13720	13720	13720	0
409	20230619	135700	122724880	13720	13720	13720	13720	0
410	20230619	135600	122724880	13720	13720	13720	13720	3
411	20230619	135500	122683720	13720	13720	13720	13720	3
412	20230619	135400	122642560	13720	13720	13720	13720	93
413	20230619	135300	121366600	13720	13720	13720	13720	0
414	20230619	135200	121366600	13720	13720	13720	13720	0
415	20230619	135100	121366600	13720	13720	13720	13720	0
416	20230619	135000	121366600	13720	13720	13720	13720	0
417	20230619	134900	121366600	13720	13720	13720	13720	0
418	20230619	134800	121366600	13720	13720	13720	13720	0
419	20230619	134700	121366600	13720	13710	13720	13710	291
420	20230619	134600	117374090	13710	13710	13710	13710	1
421	20230619	134500	117360380	13710	13710	13710	13710	31
422	20230619	134400	116935370	13710	13710	13710	13710	0
423	20230619	134300	116935370	13710	13710	13710	13710	0
424	20230619	134200	116935370	13710	13710	13710	13710	0
425	20230619	134100	116935370	13710	13710	13710	13710	18
426	20230619	134000	116688590	13710	13710	13710	13710	0
427	20230619	133900	116688590	13710	13710	13710	13710	0
428	20230619	133800	116688590	13710	13710	13710	13710	0
429	20230619	133700	116688590	13710	13710	13710	13710	17
430	20230619	133600	116455520	13710	13710	13710	13710	3
431	20230619	133500	116414390	13710	13710	13710	13710	50
432	20230619	133400	115728890	13710	13710	13710	13710	51
433	20230619	133300	115029680	13710	13710	13710	13710	0
434	20230619	133200	115029680	13710	13710	13710	13710	0
435	20230619	133100	115029680	13710	13710	13710	13710	0
436	20230619	133000	115029680	13710	13710	13710	13710	0
437	20230619	132900	115029680	13710	13710	13710	13710	0
438	20230619	132800	115029680	13710	13710	13710	13710	10
439	20230619	132700	114892580	13710	13710	13710	13710	0
440	20230619	132600	114892580	13710	13710	13710	13710	6
441	20230619	132500	114810320	13730	13730	13730	13730	0
442	20230619	132400	114810320	13730	13730	13730	13730	0
443	20230619	132300	114810320	13730	13730	13730	13730	0
444	20230619	132200	114810320	13730	13730	13730	13730	0
445	20230619	132100	114810320	13730	13730	13730	13730	1
446	20230619	132000	114796590	13740	13740	13740	13740	0
447	20230619	131900	114796590	13740	13740	13740	13740	0
448	20230619	131800	114796590	13740	13740	13740	13740	0
449	20230619	131700	114796590	13740	13740	13740	13740	0
450	20230619	131600	114796590	13740	13740	13740	13740	40
451	20230619	131500	114246990	13700	13700	13700	13700	5
452	20230619	131400	114178490	13700	13700	13700	13700	25
453	20230619	131300	113835990	13690	13710	13710	13690	360
454	20230619	131200	108903480	13710	13720	13720	13710	17
455	20230619	131100	108670310	13720	13720	13720	13720	0
456	20230619	131000	108670310	13720	13720	13720	13720	0
457	20230619	130900	108670310	13720	13720	13720	13720	0
458	20230619	130800	108670310	13720	13760	13760	13720	66
459	20230619	130700	107764750	13760	13760	13760	13760	0
460	20230619	130600	107764750	13760	13760	13760	13760	0
461	20230619	130500	107764750	13760	13770	13770	13760	36
462	20230619	130400	107269040	13770	13770	13770	13770	1
463	20230619	130300	107255270	13770	13770	13770	13770	0
464	20230619	130200	107255270	13770	13770	13770	13770	0
465	20230619	130100	107255270	13770	13770	13770	13770	2
466	20230619	130000	107227730	13770	13770	13770	13770	0
467	20230619	125900	107227730	13770	13770	13770	13770	2
468	20230619	125800	107200190	13780	13780	13780	13780	0
469	20230619	125700	107200190	13780	13780	13780	13780	0
470	20230619	125600	107200190	13780	13780	13780	13780	0
471	20230619	125500	107200190	13780	13780	13780	13780	0
472	20230619	125400	107200190	13780	13780	13780	13780	0
473	20230619	125300	107200190	13780	13780	13780	13780	0
474	20230619	125200	107200190	13780	13780	13780	13780	50
475	20230619	125100	106511190	13780	13780	13780	13780	0
476	20230619	125000	106511190	13780	13760	13780	13760	2
477	20230619	124900	106483650	13770	13770	13770	13770	0
478	20230619	124800	106483650	13770	13770	13770	13770	0
479	20230619	124700	106483650	13770	13770	13770	13770	1
480	20230619	124600	106469880	13780	13780	13780	13780	0
481	20230619	124500	106469880	13780	13780	13780	13780	1
482	20230619	124400	106456100	13770	13770	13770	13770	1
483	20230619	124300	106442330	13780	13780	13780	13780	0
484	20230619	124200	106442330	13780	13780	13780	13780	0
485	20230619	124100	106442330	13780	13780	13780	13780	0
486	20230619	124000	106442330	13780	13780	13780	13780	2
487	20230619	123900	106414770	13780	13760	13780	13760	4
488	20230619	123800	106359710	13770	13770	13770	13770	0
489	20230619	123700	106359710	13770	13770	13770	13770	0
490	20230619	123600	106359710	13770	13720	13770	13710	111
491	20230619	123500	104836840	13770	13770	13770	13770	0
492	20230619	123400	104836840	13770	13770	13770	13770	19
493	20230619	123300	104575210	13780	13780	13780	13780	0
494	20230619	123200	104575210	13780	13780	13780	13780	0
495	20230619	123100	104575210	13780	13780	13780	13780	0
496	20230619	123000	104575210	13780	13780	13780	13780	0
497	20230619	122900	104575210	13780	13780	13780	13780	0
498	20230619	122800	104575210	13780	13780	13780	13780	4
499	20230619	122700	104520090	13720	13720	13720	13720	0
500	20230619	122600	104520090	13720	13720	13720	13720	0
501	20230619	122500	104520090	13720	13720	13720	13720	0
502	20230619	122400	104520090	13720	13790	13790	13720	167
503	20230619	122300	102228780	13790	13790	13790	13790	1
504	20230619	122200	102214990	13720	13720	13720	13720	0
505	20230619	122100	102214990	13720	13720	13720	13720	0
506	20230619	122000	102214990	13720	13720	13720	13720	1
507	20230619	121900	102201270	13790	13790	13790	13790	0
508	20230619	121800	102201270	13790	13790	13790	13790	0
509	20230619	121700	102201270	13790	13790	13790	13790	0
510	20230619	121600	102201270	13790	13790	13790	13790	0
511	20230619	121500	102201270	13790	13790	13790	13790	0
512	20230619	121400	102201270	13790	13790	13790	13790	0
513	20230619	121300	102201270	13790	13790	13790	13790	1
514	20230619	121200	102187480	13700	13700	13700	13700	0
515	20230619	121100	102187480	13700	13700	13700	13700	0
516	20230619	121000	102187480	13700	13700	13700	13700	0
517	20230619	120900	102187480	13700	13700	13700	13700	0
518	20230619	120800	102187480	13700	13700	13700	13700	0
519	20230619	120700	102187480	13700	13700	13700	13700	0
520	20230619	120600	102187480	13700	13730	13730	13700	372
521	20230619	120500	97088310	13720	13720	13720	13720	0
522	20230619	120400	97088310	13720	13720	13720	13720	0
523	20230619	120300	97088310	13720	13720	13720	13720	0
524	20230619	120200	97088310	13720	13720	13720	13720	0
525	20230619	120100	97088310	13720	13720	13720	13720	0
526	20230619	120000	97088310	13720	13720	13720	13720	128
527	20230619	115900	95332150	13790	13790	13790	13790	0
528	20230619	115800	95332150	13790	13790	13790	13790	0
529	20230619	115700	95332150	13790	13790	13790	13790	0
530	20230619	115600	95332150	13790	13790	13790	13790	0
531	20230619	115500	95332150	13790	13790	13790	13790	0
532	20230619	115400	95332150	13790	13790	13790	13790	0
533	20230619	115300	95332150	13790	13790	13790	13790	0
534	20230619	115200	95332150	13790	13790	13790	13790	0
535	20230619	115100	95332150	13790	13790	13790	13790	0
536	20230619	115000	95332150	13790	13790	13790	13790	4
537	20230619	114900	95276990	13730	13730	13730	13730	0
538	20230619	114800	95276990	13730	13730	13730	13730	0
539	20230619	114700	95276990	13730	13730	13730	13730	1
540	20230619	114600	95263260	13810	13810	13810	13810	0
541	20230619	114500	95263260	13810	13810	13810	13810	0
542	20230619	114400	95263260	13810	13810	13810	13810	0
543	20230619	114300	95263260	13810	13810	13810	13810	0
544	20230619	114200	95263260	13810	13810	13810	13810	0
545	20230619	114100	95263260	13810	13810	13810	13810	0
546	20230619	114000	95263260	13810	13810	13810	13810	0
547	20230619	113900	95263260	13810	13810	13810	13810	0
548	20230619	113800	95263260	13810	13810	13810	13810	0
549	20230619	113700	95263260	13810	13810	13810	13810	0
550	20230619	113600	95263260	13810	13810	13810	13810	4
551	20230619	113500	95208020	13780	13780	13780	13780	0
552	20230619	113400	95208020	13780	13780	13780	13780	0
553	20230619	113300	95208020	13780	13780	13780	13780	0
554	20230619	113200	95208020	13780	13780	13780	13780	36
555	20230619	113100	94711940	13780	13780	13780	13780	1
556	20230619	113000	94698160	13780	13780	13780	13780	0
557	20230619	112900	94698160	13780	13780	13780	13780	0
558	20230619	112800	94698160	13780	13780	13780	13780	0
559	20230619	112700	94698160	13780	13780	13780	13780	0
560	20230619	112600	94698160	13780	13780	13780	13780	15
561	20230619	112500	94491460	13780	13780	13780	13780	0
562	20230619	112400	94491460	13780	13780	13780	13780	0
563	20230619	112300	94491460	13780	13780	13780	13780	1
564	20230619	112200	94477680	13780	13780	13780	13780	0
565	20230619	112100	94477680	13780	13780	13780	13780	0
566	20230619	112000	94477680	13780	13780	13780	13780	1
567	20230619	111900	94463900	13700	13700	13700	13700	0
568	20230619	111800	94463900	13700	13700	13700	13700	0
569	20230619	111700	94463900	13700	13750	13750	13700	400
570	20230619	111600	88977200	13780	13780	13780	13780	0
571	20230619	111500	88977200	13780	13780	13780	13780	0
572	20230619	111400	88977200	13780	13780	13780	13780	0
573	20230619	111300	88977200	13780	13780	13780	13780	0
574	20230619	111200	88977200	13780	13780	13780	13780	0
575	20230619	111100	88977200	13780	13780	13780	13780	0
576	20230619	111000	88977200	13780	13780	13780	13780	1
577	20230619	110900	88963420	13780	13780	13780	13780	0
578	20230619	110800	88963420	13780	13780	13780	13780	0
579	20230619	110700	88963420	13780	13780	13780	13780	1
580	20230619	110600	88949640	13780	13780	13780	13780	1
581	20230619	110500	88935860	13780	13780	13780	13780	0
582	20230619	110400	88935860	13780	13780	13780	13780	407
583	20230619	110300	83327400	13790	13790	13790	13790	0
584	20230619	110200	83327400	13790	13800	13800	13790	590
585	20230619	110100	75191200	13800	13800	13800	13800	0
586	20230619	110000	75191200	13800	13800	13800	13800	0
587	20230619	105900	75191200	13800	13800	13800	13800	0
588	20230619	105800	75191200	13800	13800	13800	13800	0
589	20230619	105700	75191200	13800	13800	13800	13800	0
590	20230619	105600	75191200	13800	13790	13800	13790	200
591	20230619	105500	72433190	13800	13800	13800	13800	0
592	20230619	105400	72433190	13800	13800	13800	13800	0
593	20230619	105300	72433190	13800	13800	13800	13800	11
594	20230619	105200	72281390	13800	13800	13800	13800	0
595	20230619	105100	72281390	13800	13800	13800	13800	0
596	20230619	105000	72281390	13800	13800	13800	13800	0
597	20230619	104900	72281390	13800	13800	13800	13800	20
598	20230619	104800	72005390	13820	13820	13820	13820	0
599	20230619	104700	72005390	13820	13820	13820	13820	2
600	20230619	104600	71977750	13820	13820	13820	13820	0
601	20230619	104500	71977750	13820	13820	13820	13820	0
602	20230619	104400	71977750	13820	13820	13820	13820	1
603	20230619	104300	71963930	13820	13820	13820	13820	30
604	20230619	104200	71549330	13830	13790	13830	13790	88
605	20230619	104100	70335690	13790	13790	13790	13790	149
606	20230619	104000	68280980	13800	13800	13800	13800	2
607	20230619	103900	68253380	13800	13800	13800	13800	0
608	20230619	103800	68253380	13800	13800	13800	13800	0
609	20230619	103700	68253380	13800	13800	13800	13800	0
610	20230619	103600	68253380	13800	13800	13800	13800	0
611	20230619	103500	68253380	13800	13800	13800	13800	0
612	20230619	103400	68253380	13800	13800	13800	13800	101
613	20230619	103300	66859580	13810	13810	13810	13810	0
614	20230619	103200	66859580	13810	13810	13810	13810	0
615	20230619	103100	66859580	13810	13810	13810	13810	0
616	20230619	103000	66859580	13810	13840	13840	13810	27
617	20230619	102900	66486530	13850	13850	13850	13850	0
618	20230619	102800	66486530	13850	13850	13850	13850	0
619	20230619	102700	66486530	13850	13850	13850	13850	0
620	20230619	102600	66486530	13850	13850	13850	13850	13
621	20230619	102500	66306480	13850	13850	13850	13850	0
622	20230619	102400	66306480	13850	13850	13850	13850	2
623	20230619	102300	66278780	13860	13860	13860	13860	0
624	20230619	102200	66278780	13860	13860	13860	13860	1
625	20230619	102100	66264920	13860	13860	13860	13860	0
626	20230619	102000	66264920	13860	13860	13860	13860	0
627	20230619	101900	66264920	13860	13860	13860	13810	22
628	20230619	101800	65961000	13790	13790	13790	13790	0
629	20230619	101700	65961000	13790	13790	13790	13790	0
630	20230619	101600	65961000	13790	13790	13790	13790	0
631	20230619	101500	65961000	13790	13790	13790	13790	0
632	20230619	101400	65961000	13790	13790	13790	13790	1
633	20230619	101300	65947210	13790	13790	13790	13790	160
634	20230619	101200	63740810	13790	13790	13790	13790	0
635	20230619	101100	63740810	13790	13790	13790	13790	151
636	20230619	101000	61658520	13770	13770	13770	13770	13
637	20230619	100900	61479510	13770	13770	13770	13770	0
638	20230619	100800	61479510	13770	13770	13770	13770	2
639	20230619	100700	61451970	13750	13750	13750	13750	0
640	20230619	100600	61451970	13750	13700	13750	13700	562
641	20230619	100500	53725860	13690	13690	13690	13690	0
642	20230619	100400	53725860	13690	13690	13690	13690	0
643	20230619	100300	53725860	13690	13690	13690	13690	0
644	20230619	100200	53725860	13690	13690	13690	13690	0
645	20230619	100100	53725860	13690	13690	13690	13690	69
646	20230619	100000	52781250	13700	13730	13730	13700	749
647	20230619	095900	42506340	13720	13720	13720	13720	0
648	20230619	095800	42506340	13720	13720	13720	13720	0
649	20230619	095700	42506340	13720	13720	13720	13720	0
650	20230619	095600	42506340	13720	13720	13720	13720	1
651	20230619	095500	42492620	13780	13780	13780	13780	1
652	20230619	095400	42478840	13730	13710	13730	13710	284
653	20230619	095300	38582660	13690	13690	13690	13690	0
654	20230619	095200	38582660	13690	13690	13690	13690	0
655	20230619	095100	38582660	13690	13690	13690	13690	37
656	20230619	095000	38076130	13690	13690	13690	13690	10
657	20230619	094900	37939230	13690	13690	13690	13690	0
658	20230619	094800	37939230	13690	13690	13690	13690	3
659	20230619	094700	37898160	13690	13690	13690	13690	0
660	20230619	094600	37898160	13690	13710	13710	13690	2
661	20230619	094500	37870760	13670	13670	13670	13670	0
662	20230619	094400	37870760	13670	13710	13710	13670	2
663	20230619	094300	37843380	13670	13670	13670	13670	0
664	20230619	094200	37843380	13670	13670	13670	13670	0
665	20230619	094100	37843380	13670	13670	13670	13670	0
666	20230619	094000	37843380	13670	13670	13670	13670	1
667	20230619	093900	37829710	13710	13710	13710	13710	1
668	20230619	093800	37816000	13680	13680	13680	13680	51
669	20230619	093700	37118320	13670	13710	13710	13670	4
670	20230619	093600	37063530	13710	13710	13710	13710	2
671	20230619	093500	37036110	13670	13710	13710	13670	72
672	20230619	093400	36051830	13680	13680	13680	13680	1
673	20230619	093300	36038150	13670	13670	13670	13670	1
674	20230619	093200	36024480	13670	13670	13670	13670	0
675	20230619	093100	36024480	13670	13670	13670	13670	0
676	20230619	093000	36024480	13670	13690	13690	13670	195
677	20230619	092900	33357940	13720	13720	13720	13690	3
678	20230619	092800	33316810	13720	13720	13720	13720	1
679	20230619	092700	33303090	13720	13690	13720	13690	7
680	20230619	092600	33207200	13720	13680	13720	13680	176
681	20230619	092500	30799480	13680	13690	13690	13680	388
682	20230619	092400	25489890	13700	13700	13700	13700	0
683	20230619	092300	25489890	13700	13710	13710	13700	242
684	20230619	092200	22174120	13700	13700	13700	13700	0
685	20230619	092100	22174120	13700	13730	13730	13700	181
686	20230619	092000	19692980	13730	13770	13770	13730	58
687	20230619	091900	18896580	13770	13770	13770	13770	60
688	20230619	091800	18070380	13730	13730	13730	13730	0
689	20230619	091700	18070380	13730	13780	13780	13730	54
690	20230619	091600	17328910	13790	13790	13790	13790	65
691	20230619	091500	16432560	13790	13790	13790	13790	100
692	20230619	091400	15053560	13790	13790	13790	13790	0
693	20230619	091300	15053560	13790	13790	13790	13790	11
694	20230619	091200	14901870	13790	13710	13790	13710	2
695	20230619	091100	14874370	13700	13710	13710	13700	20
696	20230619	091000	14600260	13700	13700	13700	13700	72
697	20230619	090900	13613860	13700	13770	13770	13700	255
698	20230619	090800	10118730	13770	13820	13820	13770	71
699	20230619	090700	9139690	13820	13820	13820	13820	12
700	20230619	090600	8973850	13840	13880	13880	13840	220
701	20230619	090500	5927240	13900	13910	13910	13900	14
702	20230619	090400	5732630	13900	13900	13900	13900	60
703	20230619	090300	4898630	13910	13950	13950	13910	40
704	20230619	090200	4342110	13960	13960	13960	13960	0
705	20230619	090100	4342110	13960	13960	13960	13960	0
706	20230619	090000	4342110	13960	14010	14010	13960	311