KissMeData/264450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204100	433483600	13780	13780	13780	13780	476
3	20230613	204000	433483600	13780	13780	13780	13780	0
4	20230613	203900	433483600	13780	13780	13780	13780	0
5	20230613	203800	433483600	13780	13780	13780	13780	0
6	20230613	203700	433483600	13780	13780	13780	13780	0
7	20230613	203600	433483600	13780	13780	13780	13780	0
8	20230613	203500	433483600	13780	13780	13780	13780	0
9	20230613	203400	433483600	13780	13780	13780	13780	0
10	20230613	203300	433483600	13780	13780	13780	13780	0
11	20230613	203200	433483600	13780	13780	13780	13780	0
12	20230613	203100	433483600	13780	13780	13780	13780	0
13	20230613	203000	433483600	13780	13780	13780	13780	0
14	20230613	202900	433483600	13780	13780	13780	13780	0
15	20230613	202800	433483600	13780	13780	13780	13780	0
16	20230613	202700	433483600	13780	13780	13780	13780	0
17	20230613	202600	433483600	13780	13780	13780	13780	0
18	20230613	202500	433483600	13780	13780	13780	13780	0
19	20230613	202400	433483600	13780	13780	13780	13780	0
20	20230613	202300	433483600	13780	13780	13780	13780	0
21	20230613	202200	433483600	13780	13780	13780	13780	0
22	20230613	202100	433483600	13780	13780	13780	13780	0
23	20230613	202000	433483600	13780	13780	13780	13780	0
24	20230613	201900	433483600	13780	13780	13780	13780	0
25	20230613	201800	433483600	13780	13780	13780	13780	0
26	20230613	201700	433483600	13780	13780	13780	13780	0
27	20230613	201600	433483600	13780	13780	13780	13780	0
28	20230613	201500	433483600	13780	13780	13780	13780	0
29	20230613	201400	433483600	13780	13780	13780	13780	0
30	20230613	201300	433483600	13780	13780	13780	13780	0
31	20230613	201200	433483600	13780	13780	13780	13780	0
32	20230613	201100	433483600	13780	13780	13780	13780	476
33	20230613	201000	433483600	13780	13780	13780	13780	0
34	20230613	200900	433483600	13780	13780	13780	13780	0
35	20230613	200800	433483600	13780	13780	13780	13780	0
36	20230613	200700	433483600	13780	13780	13780	13780	0
37	20230613	200600	433483600	13780	13780	13780	13780	0
38	20230613	200500	433483600	13780	13780	13780	13780	0
39	20230613	200400	433483600	13780	13780	13780	13780	0
40	20230613	200300	433483600	13780	13780	13780	13780	0
41	20230613	200200	433483600	13780	13780	13780	13780	0
42	20230613	200100	433483600	13780	13780	13780	13780	0
43	20230613	200000	433483600	13780	13780	13780	13780	0
44	20230613	195900	433483600	13780	13780	13780	13780	0
45	20230613	195800	433483600	13780	13780	13780	13780	0
46	20230613	195700	433483600	13780	13780	13780	13780	0
47	20230613	195600	433483600	13780	13780	13780	13780	0
48	20230613	195500	433483600	13780	13780	13780	13780	0
49	20230613	195400	433483600	13780	13780	13780	13780	0
50	20230613	195300	433483600	13780	13780	13780	13780	0
51	20230613	195200	433483600	13780	13780	13780	13780	0
52	20230613	195100	433483600	13780	13780	13780	13780	0
53	20230613	195000	433483600	13780	13780	13780	13780	0
54	20230613	194900	433483600	13780	13780	13780	13780	0
55	20230613	194800	433483600	13780	13780	13780	13780	0
56	20230613	194700	433483600	13780	13780	13780	13780	0
57	20230613	194600	433483600	13780	13780	13780	13780	0
58	20230613	194500	433483600	13780	13780	13780	13780	0
59	20230613	194400	433483600	13780	13780	13780	13780	0
60	20230613	194300	433483600	13780	13780	13780	13780	0
61	20230613	194200	433483600	13780	13780	13780	13780	0
62	20230613	194100	433483600	13780	13780	13780	13780	476
63	20230613	194000	433483600	13780	13780	13780	13780	0
64	20230613	193900	433483600	13780	13780	13780	13780	0
65	20230613	193800	433483600	13780	13780	13780	13780	0
66	20230613	193700	433483600	13780	13780	13780	13780	0
67	20230613	193600	433483600	13780	13780	13780	13780	0
68	20230613	193500	433483600	13780	13780	13780	13780	0
69	20230613	193400	433483600	13780	13780	13780	13780	0
70	20230613	193300	433483600	13780	13780	13780	13780	0
71	20230613	193200	433483600	13780	13780	13780	13780	0
72	20230613	193100	433483600	13780	13780	13780	13780	0
73	20230613	193000	433483600	13780	13780	13780	13780	0
74	20230613	192900	433483600	13780	13780	13780	13780	0
75	20230613	192800	433483600	13780	13780	13780	13780	0
76	20230613	192700	433483600	13780	13780	13780	13780	0
77	20230613	192600	433483600	13780	13780	13780	13780	0
78	20230613	192500	433483600	13780	13780	13780	13780	0
79	20230613	192400	433483600	13780	13780	13780	13780	0
80	20230613	192300	433483600	13780	13780	13780	13780	0
81	20230613	192200	433483600	13780	13780	13780	13780	0
82	20230613	192100	433483600	13780	13780	13780	13780	0
83	20230613	192000	433483600	13780	13780	13780	13780	0
84	20230613	191900	433483600	13780	13780	13780	13780	0
85	20230613	191800	433483600	13780	13780	13780	13780	0
86	20230613	191700	433483600	13780	13780	13780	13780	0
87	20230613	191600	433483600	13780	13780	13780	13780	0
88	20230613	191500	433483600	13780	13780	13780	13780	0
89	20230613	191400	433483600	13780	13780	13780	13780	0
90	20230613	191300	433483600	13780	13780	13780	13780	0
91	20230613	191200	433483600	13780	13780	13780	13780	0
92	20230613	191100	433483600	13780	13780	13780	13780	476
93	20230613	191000	433483600	13780	13780	13780	13780	0
94	20230613	190900	433483600	13780	13780	13780	13780	0
95	20230613	190800	433483600	13780	13780	13780	13780	0
96	20230613	190700	433483600	13780	13780	13780	13780	0
97	20230613	190600	433483600	13780	13780	13780	13780	0
98	20230613	190500	433483600	13780	13780	13780	13780	0
99	20230613	190400	433483600	13780	13780	13780	13780	0
100	20230613	190300	433483600	13780	13780	13780	13780	0
101	20230613	190200	433483600	13780	13780	13780	13780	0
102	20230613	190100	433483600	13780	13780	13780	13780	0
103	20230613	190000	433483600	13780	13780	13780	13780	0
104	20230613	185900	433483600	13780	13780	13780	13780	0
105	20230613	185800	433483600	13780	13780	13780	13780	0
106	20230613	185700	433483600	13780	13780	13780	13780	0
107	20230613	185600	433483600	13780	13780	13780	13780	0
108	20230613	185500	433483600	13780	13780	13780	13780	0
109	20230613	185400	433483600	13780	13780	13780	13780	0
110	20230613	185300	433483600	13780	13780	13780	13780	0
111	20230613	185200	433483600	13780	13780	13780	13780	0
112	20230613	185100	433483600	13780	13780	13780	13780	0
113	20230613	185000	433483600	13780	13780	13780	13780	0
114	20230613	184900	433483600	13780	13780	13780	13780	0
115	20230613	184800	433483600	13780	13780	13780	13780	0
116	20230613	184700	433483600	13780	13780	13780	13780	0
117	20230613	184600	433483600	13780	13780	13780	13780	0
118	20230613	184500	433483600	13780	13780	13780	13780	0
119	20230613	184400	433483600	13780	13780	13780	13780	0
120	20230613	184300	433483600	13780	13780	13780	13780	0
121	20230613	184200	433483600	13780	13780	13780	13780	0
122	20230613	184100	433483600	13780	13780	13780	13780	476
123	20230613	184000	433483600	13780	13780	13780	13780	0
124	20230613	183900	433483600	13780	13780	13780	13780	0
125	20230613	183800	433483600	13780	13780	13780	13780	0
126	20230613	183700	433483600	13780	13780	13780	13780	0
127	20230613	183600	433483600	13780	13780	13780	13780	0
128	20230613	183500	433483600	13780	13780	13780	13780	0
129	20230613	183400	433483600	13780	13780	13780	13780	0
130	20230613	183300	433483600	13780	13780	13780	13780	0
131	20230613	183200	433483600	13780	13780	13780	13780	0
132	20230613	183100	433483600	13780	13780	13780	13780	0
133	20230613	183000	433483600	13780	13780	13780	13780	0
134	20230613	182900	433483600	13780	13780	13780	13780	0
135	20230613	182800	433483600	13780	13780	13780	13780	0
136	20230613	182700	433483600	13780	13780	13780	13780	0
137	20230613	182600	433483600	13780	13780	13780	13780	0
138	20230613	182500	433483600	13780	13780	13780	13780	0
139	20230613	182400	433483600	13780	13780	13780	13780	0
140	20230613	182300	433483600	13780	13780	13780	13780	0
141	20230613	182200	433483600	13780	13780	13780	13780	0
142	20230613	182100	433483600	13780	13780	13780	13780	0
143	20230613	182000	433483600	13780	13780	13780	13780	0
144	20230613	181900	433483600	13780	13780	13780	13780	0
145	20230613	181800	433483600	13780	13780	13780	13780	0
146	20230613	181700	433483600	13780	13780	13780	13780	0
147	20230613	181600	433483600	13780	13780	13780	13780	0
148	20230613	181500	433483600	13780	13780	13780	13780	0
149	20230613	181400	433483600	13780	13780	13780	13780	0
150	20230613	181300	433483600	13780	13780	13780	13780	0
151	20230613	181200	433483600	13780	13780	13780	13780	0
152	20230613	181100	433483600	13780	13780	13780	13780	476
153	20230613	181000	433483600	13780	13780	13780	13780	0
154	20230613	180900	433483600	13780	13780	13780	13780	0
155	20230613	180800	433483600	13780	13780	13780	13780	0
156	20230613	180700	433483600	13780	13780	13780	13780	0
157	20230613	180600	433483600	13780	13780	13780	13780	0
158	20230613	180500	433483600	13780	13780	13780	13780	0
159	20230613	180400	433483600	13780	13780	13780	13780	0
160	20230613	180300	433483600	13780	13780	13780	13780	0
161	20230613	180200	433483600	13780	13780	13780	13780	0
162	20230613	180100	433483600	13780	13780	13780	13780	0
163	20230613	180000	433483600	13780	13780	13780	13780	0
164	20230613	175900	433483600	13780	13780	13780	13780	0
165	20230613	175800	433483600	13780	13780	13780	13780	0
166	20230613	175700	433483600	13780	13780	13780	13780	0
167	20230613	175600	433483600	13780	13780	13780	13780	0
168	20230613	175500	433483600	13780	13780	13780	13780	0
169	20230613	175400	433483600	13780	13780	13780	13780	0
170	20230613	175300	433483600	13780	13780	13780	13780	0
171	20230613	175200	433483600	13780	13780	13780	13780	0
172	20230613	175100	433483600	13780	13780	13780	13780	0
173	20230613	175000	433483600	13780	13780	13780	13780	0
174	20230613	174900	433483600	13780	13780	13780	13780	0
175	20230613	174800	433483600	13780	13780	13780	13780	0
176	20230613	174700	433483600	13780	13780	13780	13780	0
177	20230613	174600	433483600	13780	13780	13780	13780	0
178	20230613	174500	433483600	13780	13780	13780	13780	0
179	20230613	174400	433483600	13780	13780	13780	13780	0
180	20230613	174300	433483600	13780	13780	13780	13780	0
181	20230613	174200	433483600	13780	13780	13780	13780	0
182	20230613	174100	433483600	13780	13780	13780	13780	476
183	20230613	174000	433483600	13780	13780	13780	13780	0
184	20230613	173900	433483600	13780	13780	13780	13780	0
185	20230613	173800	433483600	13780	13780	13780	13780	0
186	20230613	173700	433483600	13780	13780	13780	13780	0
187	20230613	173600	433483600	13780	13780	13780	13780	0
188	20230613	173500	433483600	13780	13780	13780	13780	0
189	20230613	173400	433483600	13780	13780	13780	13780	0
190	20230613	173300	433483600	13780	13780	13780	13780	0
191	20230613	173200	433483600	13780	13780	13780	13780	0
192	20230613	173100	433483600	13780	13780	13780	13780	0
193	20230613	173000	433483600	13780	13780	13780	13780	0
194	20230613	172900	433483600	13780	13780	13780	13780	0
195	20230613	172800	433483600	13780	13780	13780	13780	0
196	20230613	172700	433483600	13780	13780	13780	13780	0
197	20230613	172600	433483600	13780	13780	13780	13780	0
198	20230613	172500	433483600	13780	13780	13780	13780	0
199	20230613	172400	433483600	13780	13780	13780	13780	0
200	20230613	172300	433483600	13780	13780	13780	13780	0
201	20230613	172200	433483600	13780	13780	13780	13780	0
202	20230613	172100	433483600	13780	13780	13780	13780	0
203	20230613	172000	433483600	13780	13780	13780	13780	0
204	20230613	171900	433483600	13780	13780	13780	13780	0
205	20230613	171800	433483600	13780	13780	13780	13780	0
206	20230613	171700	433483600	13780	13780	13780	13780	0
207	20230613	171600	433483600	13780	13780	13780	13780	0
208	20230613	171500	433483600	13780	13780	13780	13780	0
209	20230613	171400	433483600	13780	13780	13780	13780	0
210	20230613	171300	433483600	13780	13780	13780	13780	0
211	20230613	171200	433483600	13780	13780	13780	13780	0
212	20230613	171100	433483600	13780	13780	13780	13780	476
213	20230613	171000	433483600	13780	13780	13780	13780	0
214	20230613	170900	433483600	13780	13780	13780	13780	0
215	20230613	170800	433483600	13780	13780	13780	13780	0
216	20230613	170700	433483600	13780	13780	13780	13780	0
217	20230613	170600	433483600	13780	13780	13780	13780	0
218	20230613	170500	433483600	13780	13780	13780	13780	0
219	20230613	170400	433483600	13780	13780	13780	13780	0
220	20230613	170300	433483600	13780	13780	13780	13780	0
221	20230613	170200	433483600	13780	13780	13780	13780	0
222	20230613	170100	433483600	13780	13780	13780	13780	0
223	20230613	170000	433483600	13780	13780	13780	13780	0
224	20230613	165900	433483600	13780	13780	13780	13780	0
225	20230613	165800	433483600	13780	13780	13780	13780	0
226	20230613	165700	433483600	13780	13780	13780	13780	0
227	20230613	165600	433483600	13780	13780	13780	13780	0
228	20230613	165500	433483600	13780	13780	13780	13780	0
229	20230613	165400	433483600	13780	13780	13780	13780	0
230	20230613	165300	433483600	13780	13780	13780	13780	0
231	20230613	165200	433483600	13780	13780	13780	13780	0
232	20230613	165100	433483600	13780	13780	13780	13780	0
233	20230613	165000	433483600	13780	13780	13780	13780	0
234	20230613	164900	433483600	13780	13780	13780	13780	0
235	20230613	164800	433483600	13780	13780	13780	13780	0
236	20230613	164700	433483600	13780	13780	13780	13780	0
237	20230613	164600	433483600	13780	13780	13780	13780	0
238	20230613	164500	433483600	13780	13780	13780	13780	0
239	20230613	164400	433483600	13780	13780	13780	13780	0
240	20230613	164300	433483600	13780	13780	13780	13780	0
241	20230613	164200	433483600	13780	13780	13780	13780	0
242	20230613	164100	433483600	13780	13780	13780	13780	476
243	20230613	164000	433483600	13780	13780	13780	13780	0
244	20230613	163900	433483600	13780	13780	13780	13780	0
245	20230613	163800	433483600	13780	13780	13780	13780	0
246	20230613	163700	433483600	13780	13780	13780	13780	0
247	20230613	163600	433483600	13780	13780	13780	13780	0
248	20230613	163500	433483600	13780	13780	13780	13780	0
249	20230613	163400	433483600	13780	13780	13780	13780	0
250	20230613	163300	433483600	13780	13780	13780	13780	0
251	20230613	163200	433483600	13780	13780	13780	13780	0
252	20230613	163100	433483600	13780	13780	13780	13780	0
253	20230613	163000	433483600	13780	13780	13780	13780	0
254	20230613	162900	433483600	13780	13780	13780	13780	0
255	20230613	162800	433483600	13780	13780	13780	13780	0
256	20230613	162700	433483600	13780	13780	13780	13780	0
257	20230613	162600	433483600	13780	13780	13780	13780	0
258	20230613	162500	433483600	13780	13780	13780	13780	0
259	20230613	162400	433483600	13780	13780	13780	13780	0
260	20230613	162300	433483600	13780	13780	13780	13780	0
261	20230613	162200	433483600	13780	13780	13780	13780	0
262	20230613	162100	433483600	13780	13780	13780	13780	0
263	20230613	162000	433483600	13780	13780	13780	13780	0
264	20230613	161900	433483600	13780	13780	13780	13780	0
265	20230613	161800	433483600	13780	13780	13780	13780	0
266	20230613	161700	433483600	13780	13780	13780	13780	0
267	20230613	161600	433483600	13780	13780	13780	13780	0
268	20230613	161500	433483600	13780	13780	13780	13780	0
269	20230613	161400	433483600	13780	13780	13780	13780	0
270	20230613	161300	433483600	13780	13780	13780	13780	0
271	20230613	161200	433483600	13780	13780	13780	13780	0
272	20230613	161100	433483600	13780	13780	13780	13780	476
273	20230613	161000	433483600	13780	13780	13780	13780	0
274	20230613	160900	433483600	13780	13780	13780	13780	0
275	20230613	160800	433483600	13780	13780	13780	13780	0
276	20230613	160700	433483600	13780	13780	13780	13780	0
277	20230613	160600	433483600	13780	13780	13780	13780	0
278	20230613	160500	433483600	13780	13780	13780	13780	0
279	20230613	160400	433483600	13780	13780	13780	13780	0
280	20230613	160300	433483600	13780	13780	13780	13780	0
281	20230613	160200	433483600	13780	13780	13780	13780	0
282	20230613	160100	433483600	13780	13780	13780	13780	0
283	20230613	160000	433483600	13780	13780	13780	13780	0
284	20230613	155900	433483600	13780	13780	13780	13780	0
285	20230613	155800	433483600	13780	13780	13780	13780	0
286	20230613	155700	433483600	13780	13780	13780	13780	0
287	20230613	155600	433483600	13780	13780	13780	13780	0
288	20230613	155500	433483600	13780	13780	13780	13780	0
289	20230613	155400	433483600	13780	13780	13780	13780	0
290	20230613	155300	433483600	13780	13780	13780	13780	0
291	20230613	155200	433483600	13780	13780	13780	13780	0
292	20230613	155100	433483600	13780	13780	13780	13780	0
293	20230613	155000	433483600	13780	13780	13780	13780	0
294	20230613	154900	433483600	13780	13780	13780	13780	0
295	20230613	154800	433483600	13780	13780	13780	13780	0
296	20230613	154700	433483600	13780	13780	13780	13780	0
297	20230613	154600	433483600	13780	13780	13780	13780	0
298	20230613	154500	433483600	13780	13780	13780	13780	0
299	20230613	154400	433483600	13780	13780	13780	13780	0
300	20230613	154300	433483600	13780	13780	13780	13780	0
301	20230613	154200	433483600	13780	13780	13780	13780	0
302	20230613	154100	433483600	13780	13780	13780	13780	476
303	20230613	154000	433483600	13780	13780	13780	13780	0
304	20230613	153900	433483600	13780	13780	13780	13780	0
305	20230613	153800	433483600	13780	13780	13780	13780	0
306	20230613	153700	433483600	13780	13780	13780	13780	0
307	20230613	153600	433483600	13780	13780	13780	13780	0
308	20230613	153500	433483600	13780	13780	13780	13780	0
309	20230613	153400	433483600	13780	13780	13780	13780	0
310	20230613	153300	433483600	13780	13780	13780	13780	0
311	20230613	153200	433483600	13780	13780	13780	13780	0
312	20230613	153100	433483600	13780	13780	13780	13780	0
313	20230613	153000	433483600	13780	13780	13780	13780	476
314	20230613	152900	426924320	13790	13790	13790	13790	0
315	20230613	152800	426924320	13790	13790	13790	13790	0
316	20230613	152700	426924320	13790	13790	13790	13790	0
317	20230613	152600	426924320	13790	13790	13790	13790	0
318	20230613	152500	426924320	13790	13790	13790	13790	0
319	20230613	152400	426924320	13790	13790	13790	13790	0
320	20230613	152300	426924320	13790	13790	13790	13790	0
321	20230613	152200	426924320	13790	13790	13790	13790	0
322	20230613	152100	426924320	13790	13790	13790	13790	0
323	20230613	152000	426924320	13790	13790	13790	13790	0
324	20230613	151900	426924320	13790	13750	13790	13750	8
325	20230613	151800	426814280	13740	13750	13750	13740	79
326	20230613	151700	425728050	13790	13780	13790	13780	55
327	20230613	151600	424970140	13780	13780	13780	13780	0
328	20230613	151500	424970140	13780	13780	13780	13780	0
329	20230613	151400	424970140	13780	13760	13780	13760	125
330	20230613	151300	423249130	13770	13760	13770	13760	3
331	20230613	151200	423207840	13780	13770	13780	13770	61
332	20230613	151100	422367860	13770	13770	13770	13770	1
333	20230613	151000	422354090	13760	13760	13760	13760	6
334	20230613	150900	422271530	13780	13780	13780	13780	0
335	20230613	150800	422271530	13780	13750	13780	13750	54
336	20230613	150700	421527440	13750	13750	13750	13750	0
337	20230613	150600	421527440	13750	13750	13750	13750	4
338	20230613	150500	421472440	13790	13780	13790	13780	55
339	20230613	150400	420714530	13780	13780	13780	13780	0
340	20230613	150300	420714530	13780	13780	13780	13780	400
341	20230613	150200	415202530	13780	13780	13780	13780	54
342	20230613	150100	414458410	13780	13780	13780	13780	0
343	20230613	150000	414458410	13780	13780	13780	13780	0
344	20230613	145900	414458410	13780	13780	13780	13780	53
345	20230613	145800	413728070	13750	13750	13750	13750	107
346	20230613	145700	412256820	13780	13750	13780	13750	9
347	20230613	145600	412132910	13750	13770	13780	13750	70
348	20230613	145500	411168510	13770	13770	13770	13770	10
349	20230613	145400	411030810	13770	13770	13770	13770	10
350	20230613	145300	410893110	13780	13780	13780	13780	138
351	20230613	145200	408991470	13810	13810	13810	13810	0
352	20230613	145100	408991470	13810	13800	13810	13800	5
353	20230613	145000	408922460	13810	13790	13810	13790	63
354	20230613	144900	408053150	13800	13790	13800	13790	3
355	20230613	144800	408011770	13800	13800	13800	13800	0
356	20230613	144700	408011770	13800	13770	13800	13770	78
357	20230613	144600	406935530	13800	13780	13800	13770	129
358	20230613	144500	405157640	13770	13770	13770	13770	3
359	20230613	144400	405116330	13770	13780	13780	13770	86
360	20230613	144300	403931280	13770	13770	13770	13770	4
361	20230613	144200	403876200	13770	13770	13770	13770	4
362	20230613	144100	403821120	13770	13780	13780	13770	107
363	20230613	144000	402347190	13780	13780	13780	13780	0
364	20230613	143900	402347190	13780	13780	13780	13780	0
365	20230613	143800	402347190	13780	13780	13780	13780	53
366	20230613	143700	401616850	13780	13780	13780	13780	0
367	20230613	143600	401616850	13780	13780	13780	13780	0
368	20230613	143500	401616850	13780	13780	13780	13780	53
369	20230613	143400	400886510	13780	13780	13780	13780	1
370	20230613	143300	400872730	13770	13770	13770	13770	0
371	20230613	143200	400872730	13770	13770	13770	13770	63
372	20230613	143100	400005220	13770	13770	13770	13770	61
373	20230613	143000	399165250	13770	13770	13770	13770	20
374	20230613	142900	398889850	13770	13770	13770	13770	73
375	20230613	142800	397884640	13780	13790	13790	13780	71
376	20230613	142700	396905980	13790	13790	13790	13790	0
377	20230613	142600	396905980	13790	13780	13790	13780	26
378	20230613	142500	396547450	13780	13780	13780	13780	0
379	20230613	142400	396547450	13780	13780	13780	13780	4
380	20230613	142300	396492330	13780	13780	13780	13780	6
381	20230613	142200	396409650	13780	13780	13780	13780	2
382	20230613	142100	396382090	13780	13780	13780	13780	0
383	20230613	142000	396382090	13780	13780	13780	13780	51
384	20230613	141900	395679310	13790	13790	13790	13790	0
385	20230613	141800	395679310	13790	13790	13790	13790	0
386	20230613	141700	395679310	13790	13770	13790	13770	86
387	20230613	141600	394494030	13800	13800	13800	13800	0
388	20230613	141500	394494030	13800	13800	13800	13800	53
389	20230613	141400	393762630	13800	13800	13800	13800	0
390	20230613	141300	393762630	13800	13800	13800	13800	0
391	20230613	141200	393762630	13800	13820	13820	13800	153
392	20230613	141100	391650170	13830	13830	13830	13830	0
393	20230613	141000	391650170	13830	13830	13830	13830	0
394	20230613	140900	391650170	13830	13830	13830	13830	54
395	20230613	140800	390903350	13840	13840	13840	13840	0
396	20230613	140700	390903350	13840	13830	13840	13830	5
397	20230613	140600	390834170	13700	13840	13840	13700	559
398	20230613	140500	383147560	13840	13830	13840	13830	81
399	20230613	140400	382027320	13830	13830	13830	13830	5
400	20230613	140300	381958170	13830	13830	13830	13830	48
401	20230613	140200	381294330	13830	13830	13830	13830	0
402	20230613	140100	381294330	13830	13830	13830	13830	35
403	20230613	140000	380810280	13830	13830	13840	13830	25
404	20230613	135900	380464520	13830	13830	13830	13830	0
405	20230613	135800	380464520	13830	13830	13830	13830	0
406	20230613	135700	380464520	13830	13830	13830	13830	53
407	20230613	135600	379731530	13840	13770	13840	13770	2
408	20230613	135500	379703920	13800	13830	13830	13800	270
409	20230613	135400	375977200	13830	13830	13830	13830	82
410	20230613	135300	374843140	13830	13830	13830	13830	16
411	20230613	135200	374621860	13830	13830	13830	13830	0
412	20230613	135100	374621860	13830	13840	13840	13830	80
413	20230613	135000	373514810	13840	13840	13840	13840	0
414	20230613	134900	373514810	13840	13840	13840	13840	90
415	20230613	134800	372269210	13840	13840	13840	13840	53
416	20230613	134700	371535690	13840	13840	13840	13840	232
417	20230613	134600	368324810	13840	13840	13840	13840	18
418	20230613	134500	368075690	13830	13820	13830	13820	319
419	20230613	134400	363664060	13830	13830	13830	13830	0
420	20230613	134300	363664060	13830	13830	13830	13830	0
421	20230613	134200	363664060	13830	13830	13830	13830	53
422	20230613	134100	362931070	13830	13830	13830	13830	0
423	20230613	134000	362931070	13830	13830	13830	13830	0
424	20230613	133900	362931070	13830	13830	13830	13830	53
425	20230613	133800	362198080	13830	13830	13830	13830	2
426	20230613	133700	362170420	13810	13810	13810	13810	0
427	20230613	133600	362170420	13810	13810	13810	13810	62
428	20230613	133500	361314200	13810	13810	13810	13810	0
429	20230613	133400	361314200	13810	13810	13810	13810	6
430	20230613	133300	361231340	13810	13820	13830	13810	161
431	20230613	133200	359005870	13810	13810	13810	13810	7
432	20230613	133100	358909200	13810	13830	13830	13810	11
433	20230613	133000	358757270	13810	13830	13830	13810	181
434	20230613	132900	356255330	13820	13820	13830	13820	106
435	20230613	132800	354789400	13830	13830	13830	13830	0
436	20230613	132700	354789400	13830	13830	13830	13830	53
437	20230613	132600	354056410	13830	13830	13830	13830	1
438	20230613	132500	354042580	13820	13830	13830	13820	65
439	20230613	132400	353144090	13840	13840	13840	13840	62
440	20230613	132300	352286010	13840	13840	13840	13840	1
441	20230613	132200	352272170	13840	13840	13840	13840	0
442	20230613	132100	352272170	13840	13840	13840	13840	64
443	20230613	132000	351386410	13840	13830	13840	13830	223
444	20230613	131900	348300300	13830	13830	13830	13830	1
445	20230613	131800	348286470	13820	13820	13820	13820	18
446	20230613	131700	348037710	13820	13810	13820	13800	321
447	20230613	131600	343605040	13810	13810	13810	13810	0
448	20230613	131500	343605040	13810	13810	13810	13810	55
449	20230613	131400	342845490	13800	13800	13800	13800	48
450	20230613	131300	342183090	13810	13810	13810	13800	188
451	20230613	131200	339586860	13810	13810	13810	13810	0
452	20230613	131100	339586860	13810	13810	13810	13810	0
453	20230613	131000	339586860	13810	13800	13810	13800	219
454	20230613	130900	336564650	13790	13800	13800	13790	37
455	20230613	130800	336054080	13790	13790	13790	13790	1
456	20230613	130700	336040290	13800	13790	13800	13790	49
457	20230613	130600	335364570	13790	13790	13790	13790	0
458	20230613	130500	335364570	13790	13790	13790	13790	0
459	20230613	130400	335364570	13790	13780	13790	13780	5
460	20230613	130300	335295660	13780	13770	13780	13770	3
461	20230613	130200	335254340	13770	13770	13770	13770	13
462	20230613	130100	335075330	13770	13790	13790	13770	55
463	20230613	130000	334316920	13770	13770	13770	13770	1
464	20230613	125900	334303150	13800	13800	13800	13800	5
465	20230613	125800	334234150	13800	13800	13800	13800	58
466	20230613	125700	333433750	13800	13800	13800	13800	0
467	20230613	125600	333433750	13800	13800	13800	13800	6
468	20230613	125500	333350950	13800	13790	13800	13790	158
469	20230613	125400	331172120	13790	13790	13790	13790	0
470	20230613	125300	331172120	13790	13770	13790	13770	393
471	20230613	125200	325754720	13780	13780	13780	13770	56
472	20230613	125100	324983060	13780	13770	13780	13770	5
473	20230613	125000	324914200	13780	13780	13780	13780	0
474	20230613	124900	324914200	13780	13790	13790	13780	126
475	20230613	124800	323177390	13790	13790	13790	13790	1
476	20230613	124700	323163600	13780	13780	13780	13780	0
477	20230613	124600	323163600	13780	13780	13780	13780	2
478	20230613	124500	323136040	13770	13770	13770	13770	36
479	20230613	124400	322640320	13770	13780	13780	13770	453
480	20230613	124300	316402160	13780	13770	13780	13770	150
481	20230613	124200	314336480	13770	13770	13770	13770	100
482	20230613	124100	312959480	13770	13770	13770	13770	0
483	20230613	124000	312959480	13770	13770	13770	13770	53
484	20230613	123900	312229670	13770	13770	13770	13770	0
485	20230613	123800	312229670	13770	13770	13770	13770	11
486	20230613	123700	312078200	13770	13770	13770	13770	54
487	20230613	123600	311334620	13760	13760	13760	13760	2
488	20230613	123500	311307100	13760	13760	13760	13760	2
489	20230613	123400	311279580	13770	13770	13780	13770	61
490	20230613	123300	310439070	13770	13760	13770	13760	10
491	20230613	123200	310301390	13760	13760	13760	13760	2
492	20230613	123100	310273870	13760	13770	13770	13760	55
493	20230613	123000	309516540	13760	13760	13760	13760	2
494	20230613	122900	309489020	13760	13760	13760	13760	2
495	20230613	122800	309461500	13760	13760	13770	13760	57
496	20230613	122700	308676650	13760	13760	13760	13760	11
497	20230613	122600	308525290	13760	13760	13770	13760	37
498	20230613	122500	308015840	13760	13770	13770	13760	91
499	20230613	122400	306762800	13760	13760	13760	13760	3
500	20230613	122300	306721520	13760	13760	13760	13760	3
501	20230613	122200	306680240	13760	13770	13770	13760	92
502	20230613	122100	305413430	13770	13770	13770	13770	0
503	20230613	122000	305413430	13770	13770	13770	13770	0
504	20230613	121900	305413430	13770	13770	13770	13770	17
505	20230613	121800	305179340	13760	13760	13760	13760	1
506	20230613	121700	305165580	13770	13760	13770	13760	2
507	20230613	121600	305138050	13760	13770	13770	13760	40
508	20230613	121500	304587330	13770	13770	13770	13770	0
509	20230613	121400	304587330	13770	13770	13770	13770	0
510	20230613	121300	304587330	13770	13770	13770	13770	24
511	20230613	121200	304256850	13770	13770	13770	13770	0
512	20230613	121100	304256850	13770	13770	13780	13770	60
513	20230613	121000	303430580	13780	13780	13780	13780	0
514	20230613	120900	303430580	13780	13780	13780	13780	0
515	20230613	120800	303430580	13780	13780	13780	13770	154
516	20230613	120700	301308480	13770	13770	13770	13770	0
517	20230613	120600	301308480	13770	13770	13770	13770	34
518	20230613	120500	300840300	13770	13770	13770	13770	19
519	20230613	120400	300578670	13770	13770	13770	13770	0
520	20230613	120300	300578670	13770	13740	13770	13740	150
521	20230613	120200	298513810	13700	13700	13700	13700	47
522	20230613	120100	297869910	13700	13700	13700	13700	0
523	20230613	120000	297869910	13700	13700	13700	13700	0
524	20230613	115900	297869910	13700	13700	13700	13700	54
525	20230613	115800	297130110	13700	13720	13720	13700	267
526	20230613	115700	293469530	13750	13750	13750	13750	52
527	20230613	115600	292754530	13750	13750	13750	13750	1
528	20230613	115500	292740780	13760	13760	13760	13760	0
529	20230613	115400	292740780	13760	13760	13760	13760	30
530	20230613	115300	292327980	13760	13760	13760	13760	53
531	20230613	115200	291598700	13770	13770	13770	13770	0
532	20230613	115100	291598700	13770	13760	13770	13720	488
533	20230613	115000	284889650	13770	13770	13770	13770	53
534	20230613	114900	284159840	13770	13770	13770	13770	2
535	20230613	114800	284132300	13780	13780	13780	13780	47
536	20230613	114700	283484640	13780	13780	13780	13780	7
537	20230613	114600	283388180	13780	13780	13780	13780	0
538	20230613	114500	283388180	13780	13780	13780	13780	48
539	20230613	114400	282726740	13780	13780	13780	13780	5
540	20230613	114300	282657840	13760	13760	13760	13760	4
541	20230613	114200	282602800	13760	13760	13760	13760	6
542	20230613	114100	282520240	13760	13760	13790	13760	113
543	20230613	114000	280963770	13780	13780	13780	13780	49
544	20230613	113900	280288550	13780	13780	13780	13780	0
545	20230613	113800	280288550	13780	13760	13780	13760	8
546	20230613	113700	280178370	13760	13760	13760	13760	11
547	20230613	113600	280027010	13760	13770	13770	13760	95
548	20230613	113500	278719140	13790	13770	13790	13770	59
549	20230613	113400	277905650	13790	13790	13790	13790	3
550	20230613	113300	277864280	13800	13800	13800	13800	170
551	20230613	113200	275518280	13800	13800	13800	13800	53
552	20230613	113100	274786880	13790	13790	13790	13790	7
553	20230613	113000	274690350	13790	13790	13790	13790	39
554	20230613	112900	274152540	13790	13770	13790	13770	10
555	20230613	112800	274014660	13770	13770	13770	13750	44
556	20230613	112700	273408910	13770	13800	13800	13770	2
557	20230613	112600	273381340	13800	13760	13800	13750	154
558	20230613	112500	271260610	13750	13820	13820	13750	85
559	20230613	112400	270089980	13870	13870	13870	13870	0
560	20230613	112300	270089980	13870	13870	13870	13870	63
561	20230613	112200	269216170	13880	13850	13880	13850	297
562	20230613	112100	265096140	13870	13860	13870	13850	65
563	20230613	112000	264195570	13870	13800	13890	13800	273
564	20230613	111900	260408670	13800	13860	13900	13800	981
565	20230613	111800	246840840	13860	13770	13920	13740	454
566	20230613	111700	240577910	13770	14070	14070	13740	3600
567	20230613	111600	190863170	14070	13850	14100	13760	5961
568	20230613	111500	107713780	13850	13780	13870	13780	2732
569	20230613	111400	69915470	13780	13780	13780	13780	57
570	20230613	111300	69130010	13750	13690	13780	13690	1478
571	20230613	111200	48835240	13690	13690	13690	13690	73
572	20230613	111100	47835870	13690	13690	13690	13690	53
573	20230613	111000	47110300	13690	13690	13690	13690	13
574	20230613	110900	46932330	13690	13690	13690	13690	53
575	20230613	110800	46206760	13700	13700	13700	13700	0
576	20230613	110700	46206760	13700	13700	13700	13700	0
577	20230613	110600	46206760	13700	13680	13700	13680	51
578	20230613	110500	45509060	13690	13690	13690	13690	0
579	20230613	110400	45509060	13690	13690	13690	13690	0
580	20230613	110300	45509060	13690	13690	13690	13690	53
581	20230613	110200	44783490	13700	13700	13700	13700	0
582	20230613	110100	44783490	13700	13700	13700	13700	33
583	20230613	110000	44331390	13700	13700	13700	13700	53
584	20230613	105900	43605290	13700	13690	13700	13690	59
585	20230613	105800	42797570	13690	13670	13690	13600	201
586	20230613	105700	40060510	13690	13690	13690	13690	54
587	20230613	105600	39321250	13690	13690	13690	13690	0
588	20230613	105500	39321250	13690	13680	13690	13680	33
589	20230613	105400	38869720	13670	13670	13670	13670	39
590	20230613	105300	38336590	13670	13670	13670	13670	0
591	20230613	105200	38336590	13670	13670	13670	13670	0
592	20230613	105100	38336590	13670	13680	13680	13670	65
593	20230613	105000	37447510	13680	13680	13680	13680	250
594	20230613	104900	34027510	13680	13680	13680	13680	500
595	20230613	104800	27187510	13680	13680	13680	13680	53
596	20230613	104700	26462470	13680	13680	13680	13680	0
597	20230613	104600	26462470	13680	13670	13680	13670	120
598	20230613	104500	24821740	13670	13670	13670	13670	53
599	20230613	104400	24097230	13670	13670	13670	13670	0
600	20230613	104300	24097230	13670	13670	13670	13670	0
601	20230613	104200	24097230	13670	13670	13670	13670	53
602	20230613	104100	23372720	13660	13670	13670	13660	110
603	20230613	104000	21870020	13660	13660	13660	13660	0
604	20230613	103900	21870020	13660	13660	13660	13660	3
605	20230613	103800	21829040	13670	13660	13670	13630	81
606	20230613	103700	20722530	13660	13660	13660	13660	3
607	20230613	103600	20681550	13660	13660	13660	13660	13
608	20230613	103500	20503970	13650	13650	13650	13650	0
609	20230613	103400	20503970	13650	13650	13650	13650	3
610	20230613	103300	20463020	13650	13650	13650	13650	87
611	20230613	103200	19275470	13650	13650	13650	13650	0
612	20230613	103100	19275470	13650	13650	13650	13650	5
613	20230613	103000	19207220	13650	13630	13650	13630	11
614	20230613	102900	19057270	13650	13650	13650	13650	0
615	20230613	102800	19057270	13650	13650	13650	13650	0
616	20230613	102700	19057270	13650	13650	13650	13650	53
617	20230613	102600	18333820	13660	13660	13660	13660	0
618	20230613	102500	18333820	13660	13660	13660	13660	0
619	20230613	102400	18333820	13660	13660	13660	13660	54
620	20230613	102300	17596180	13670	13670	13670	13670	0
621	20230613	102200	17596180	13670	13670	13670	13670	0
622	20230613	102100	17596180	13670	13670	13670	13670	0
623	20230613	102000	17596180	13670	13670	13670	13670	0
624	20230613	101900	17596180	13670	13670	13670	13670	0
625	20230613	101800	17596180	13670	13670	13670	13670	0
626	20230613	101700	17596180	13670	13670	13670	13670	0
627	20230613	101600	17596180	13670	13670	13670	13670	0
628	20230613	101500	17596180	13670	13670	13670	13670	0
629	20230613	101400	17596180	13670	13670	13670	13670	0
630	20230613	101300	17596180	13670	13670	13670	13670	0
631	20230613	101200	17596180	13670	13670	13670	13670	0
632	20230613	101100	17596180	13670	13670	13670	13670	0
633	20230613	101000	17596180	13670	13670	13670	13670	0
634	20230613	100900	17596180	13670	13670	13670	13670	0
635	20230613	100800	17596180	13670	13670	13670	13670	0
636	20230613	100700	17596180	13670	13670	13670	13670	10
637	20230613	100600	17459480	13620	13620	13620	13620	20
638	20230613	100500	17187080	13680	13680	13680	13680	0
639	20230613	100400	17187080	13680	13680	13680	13680	0
640	20230613	100300	17187080	13680	13680	13680	13680	0
641	20230613	100200	17187080	13680	13650	13680	13650	100
642	20230613	100100	15819680	13680	13680	13680	13680	0
643	20230613	100000	15819680	13680	13680	13680	13680	0
644	20230613	095900	15819680	13680	13680	13680	13680	0
645	20230613	095800	15819680	13680	13680	13680	13680	0
646	20230613	095700	15819680	13680	13680	13680	13680	0
647	20230613	095600	15819680	13680	13680	13680	13680	0
648	20230613	095500	15819680	13680	13680	13680	13680	0
649	20230613	095400	15819680	13680	13680	13680	13680	0
650	20230613	095300	15819680	13680	13680	13680	13680	0
651	20230613	095200	15819680	13680	13680	13680	13680	0
652	20230613	095100	15819680	13680	13680	13680	13680	0
653	20230613	095000	15819680	13680	13680	13680	13680	1
654	20230613	094900	15806000	13620	13620	13620	13620	110
655	20230613	094800	14307800	13620	13620	13620	13620	0
656	20230613	094700	14307800	13620	13620	13620	13620	0
657	20230613	094600	14307800	13620	13620	13620	13620	0
658	20230613	094500	14307800	13620	13620	13620	13620	0
659	20230613	094400	14307800	13620	13670	13670	13620	200
660	20230613	094300	11582130	13650	13650	13650	13650	0
661	20230613	094200	11582130	13650	13650	13650	13650	0
662	20230613	094100	11582130	13650	13650	13650	13650	0
663	20230613	094000	11582130	13650	13680	13680	13650	100
664	20230613	093900	10215820	13680	13680	13680	13680	1
665	20230613	093800	10202140	13680	13680	13680	13680	0
666	20230613	093700	10202140	13680	13680	13680	13680	0
667	20230613	093600	10202140	13680	13680	13680	13680	0
668	20230613	093500	10202140	13680	13680	13680	13680	1
669	20230613	093400	10188460	13680	13680	13680	13680	0
670	20230613	093300	10188460	13680	13680	13680	13680	0
671	20230613	093200	10188460	13680	13680	13680	13680	55
672	20230613	093100	9436060	13680	13680	13680	13680	0
673	20230613	093000	9436060	13680	13680	13680	13680	0
674	20230613	092900	9436060	13680	13680	13680	13680	0
675	20230613	092800	9436060	13680	13680	13680	13680	0
676	20230613	092700	9436060	13680	13680	13680	13680	0
677	20230613	092600	9436060	13680	13680	13680	13680	12
678	20230613	092500	9271900	13690	13690	13690	13690	0
679	20230613	092400	9271900	13690	13690	13690	13690	0
680	20230613	092300	9271900	13690	13690	13690	13690	0
681	20230613	092200	9271900	13690	13690	13690	13690	0
682	20230613	092100	9271900	13690	13690	13690	13690	0
683	20230613	092000	9271900	13690	13690	13690	13690	0
684	20230613	091900	9271900	13690	13690	13690	13690	0
685	20230613	091800	9271900	13690	13690	13690	13690	2
686	20230613	091700	9244520	13710	13710	13710	13710	0
687	20230613	091600	9244520	13710	13710	13710	13710	0
688	20230613	091500	9244520	13710	13690	13710	13690	33
689	20230613	091400	8792260	13700	13700	13700	13700	0
690	20230613	091300	8792260	13700	13700	13700	13700	1
691	20230613	091200	8778560	13700	13690	13710	13690	55
692	20230613	091100	8025010	13690	13690	13700	13690	5
693	20230613	091000	7956540	13700	13660	13700	13660	24
694	20230613	090900	7628320	13630	13630	13630	13630	1
695	20230613	090800	7614690	13600	13610	13610	13600	100
696	20230613	090700	6254670	13600	13600	13600	13600	0
697	20230613	090600	6254670	13600	13600	13600	13600	0
698	20230613	090500	6254670	13600	13650	13650	13600	200
699	20230613	090400	3534450	13690	13690	13700	13690	18
700	20230613	090300	3288000	13700	13700	13700	13700	0
701	20230613	090200	3288000	13700	13700	13700	13700	0
702	20230613	090100	3288000	13700	13700	13700	13700	0
703	20230613	090000	3288000	13700	13700	13700	13700	240