KissMeData/264450/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211300	202358070	13740	13740	13740	13740	80
3	20230614	211200	202358070	13740	13740	13740	13740	0
4	20230614	211100	202358070	13740	13740	13740	13740	0
5	20230614	211000	202358070	13740	13740	13740	13740	0
6	20230614	210900	202358070	13740	13740	13740	13740	0
7	20230614	210800	202358070	13740	13740	13740	13740	0
8	20230614	210700	202358070	13740	13740	13740	13740	0
9	20230614	210600	202358070	13740	13740	13740	13740	0
10	20230614	210500	202358070	13740	13740	13740	13740	0
11	20230614	210400	202358070	13740	13740	13740	13740	0
12	20230614	210300	202358070	13740	13740	13740	13740	0
13	20230614	210200	202358070	13740	13740	13740	13740	0
14	20230614	210100	202358070	13740	13740	13740	13740	0
15	20230614	210000	202358070	13740	13740	13740	13740	0
16	20230614	205900	202358070	13740	13740	13740	13740	0
17	20230614	205800	202358070	13740	13740	13740	13740	0
18	20230614	205700	202358070	13740	13740	13740	13740	0
19	20230614	205600	202358070	13740	13740	13740	13740	0
20	20230614	205500	202358070	13740	13740	13740	13740	0
21	20230614	205400	202358070	13740	13740	13740	13740	0
22	20230614	205300	202358070	13740	13740	13740	13740	0
23	20230614	205200	202358070	13740	13740	13740	13740	0
24	20230614	205100	202358070	13740	13740	13740	13740	0
25	20230614	205000	202358070	13740	13740	13740	13740	0
26	20230614	204900	202358070	13740	13740	13740	13740	0
27	20230614	204800	202358070	13740	13740	13740	13740	0
28	20230614	204700	202358070	13740	13740	13740	13740	0
29	20230614	204600	202358070	13740	13740	13740	13740	0
30	20230614	204500	202358070	13740	13740	13740	13740	0
31	20230614	204400	202358070	13740	13740	13740	13740	0
32	20230614	204300	202358070	13740	13740	13740	13740	80
33	20230614	204200	202358070	13740	13740	13740	13740	0
34	20230614	204100	202358070	13740	13740	13740	13740	0
35	20230614	204000	202358070	13740	13740	13740	13740	0
36	20230614	203900	202358070	13740	13740	13740	13740	0
37	20230614	203800	202358070	13740	13740	13740	13740	0
38	20230614	203700	202358070	13740	13740	13740	13740	0
39	20230614	203600	202358070	13740	13740	13740	13740	0
40	20230614	203500	202358070	13740	13740	13740	13740	0
41	20230614	203400	202358070	13740	13740	13740	13740	0
42	20230614	203300	202358070	13740	13740	13740	13740	0
43	20230614	203200	202358070	13740	13740	13740	13740	0
44	20230614	203100	202358070	13740	13740	13740	13740	0
45	20230614	203000	202358070	13740	13740	13740	13740	0
46	20230614	202900	202358070	13740	13740	13740	13740	0
47	20230614	202800	202358070	13740	13740	13740	13740	0
48	20230614	202700	202358070	13740	13740	13740	13740	0
49	20230614	202600	202358070	13740	13740	13740	13740	0
50	20230614	202500	202358070	13740	13740	13740	13740	0
51	20230614	202400	202358070	13740	13740	13740	13740	0
52	20230614	202300	202358070	13740	13740	13740	13740	0
53	20230614	202200	202358070	13740	13740	13740	13740	0
54	20230614	202100	202358070	13740	13740	13740	13740	0
55	20230614	202000	202358070	13740	13740	13740	13740	0
56	20230614	201900	202358070	13740	13740	13740	13740	0
57	20230614	201800	202358070	13740	13740	13740	13740	0
58	20230614	201700	202358070	13740	13740	13740	13740	0
59	20230614	201600	202358070	13740	13740	13740	13740	0
60	20230614	201500	202358070	13740	13740	13740	13740	0
61	20230614	201400	202358070	13740	13740	13740	13740	0
62	20230614	201300	202358070	13740	13740	13740	13740	80
63	20230614	201200	202358070	13740	13740	13740	13740	0
64	20230614	201100	202358070	13740	13740	13740	13740	0
65	20230614	201000	202358070	13740	13740	13740	13740	0
66	20230614	200900	202358070	13740	13740	13740	13740	0
67	20230614	200800	202358070	13740	13740	13740	13740	0
68	20230614	200700	202358070	13740	13740	13740	13740	0
69	20230614	200600	202358070	13740	13740	13740	13740	0
70	20230614	200500	202358070	13740	13740	13740	13740	0
71	20230614	200400	202358070	13740	13740	13740	13740	0
72	20230614	200300	202358070	13740	13740	13740	13740	0
73	20230614	200200	202358070	13740	13740	13740	13740	0
74	20230614	200100	202358070	13740	13740	13740	13740	0
75	20230614	200000	202358070	13740	13740	13740	13740	0
76	20230614	195900	202358070	13740	13740	13740	13740	0
77	20230614	195800	202358070	13740	13740	13740	13740	0
78	20230614	195700	202358070	13740	13740	13740	13740	0
79	20230614	195600	202358070	13740	13740	13740	13740	0
80	20230614	195500	202358070	13740	13740	13740	13740	0
81	20230614	195400	202358070	13740	13740	13740	13740	0
82	20230614	195300	202358070	13740	13740	13740	13740	0
83	20230614	195200	202358070	13740	13740	13740	13740	0
84	20230614	195100	202358070	13740	13740	13740	13740	0
85	20230614	195000	202358070	13740	13740	13740	13740	0
86	20230614	194900	202358070	13740	13740	13740	13740	0
87	20230614	194800	202358070	13740	13740	13740	13740	0
88	20230614	194700	202358070	13740	13740	13740	13740	0
89	20230614	194600	202358070	13740	13740	13740	13740	0
90	20230614	194500	202358070	13740	13740	13740	13740	0
91	20230614	194400	202358070	13740	13740	13740	13740	0
92	20230614	194300	202358070	13740	13740	13740	13740	80
93	20230614	194200	202358070	13740	13740	13740	13740	0
94	20230614	194100	202358070	13740	13740	13740	13740	0
95	20230614	194000	202358070	13740	13740	13740	13740	0
96	20230614	193900	202358070	13740	13740	13740	13740	0
97	20230614	193800	202358070	13740	13740	13740	13740	0
98	20230614	193700	202358070	13740	13740	13740	13740	0
99	20230614	193600	202358070	13740	13740	13740	13740	0
100	20230614	193500	202358070	13740	13740	13740	13740	0
101	20230614	193400	202358070	13740	13740	13740	13740	0
102	20230614	193300	202358070	13740	13740	13740	13740	0
103	20230614	193200	202358070	13740	13740	13740	13740	0
104	20230614	193100	202358070	13740	13740	13740	13740	0
105	20230614	193000	202358070	13740	13740	13740	13740	0
106	20230614	192900	202358070	13740	13740	13740	13740	0
107	20230614	192800	202358070	13740	13740	13740	13740	0
108	20230614	192700	202358070	13740	13740	13740	13740	0
109	20230614	192600	202358070	13740	13740	13740	13740	0
110	20230614	192500	202358070	13740	13740	13740	13740	0
111	20230614	192400	202358070	13740	13740	13740	13740	0
112	20230614	192300	202358070	13740	13740	13740	13740	0
113	20230614	192200	202358070	13740	13740	13740	13740	0
114	20230614	192100	202358070	13740	13740	13740	13740	0
115	20230614	192000	202358070	13740	13740	13740	13740	0
116	20230614	191900	202358070	13740	13740	13740	13740	0
117	20230614	191800	202358070	13740	13740	13740	13740	0
118	20230614	191700	202358070	13740	13740	13740	13740	0
119	20230614	191600	202358070	13740	13740	13740	13740	0
120	20230614	191500	202358070	13740	13740	13740	13740	0
121	20230614	191400	202358070	13740	13740	13740	13740	0
122	20230614	191300	202358070	13740	13740	13740	13740	80
123	20230614	191200	202358070	13740	13740	13740	13740	0
124	20230614	191100	202358070	13740	13740	13740	13740	0
125	20230614	191000	202358070	13740	13740	13740	13740	0
126	20230614	190900	202358070	13740	13740	13740	13740	0
127	20230614	190800	202358070	13740	13740	13740	13740	0
128	20230614	190700	202358070	13740	13740	13740	13740	0
129	20230614	190600	202358070	13740	13740	13740	13740	0
130	20230614	190500	202358070	13740	13740	13740	13740	0
131	20230614	190400	202358070	13740	13740	13740	13740	0
132	20230614	190300	202358070	13740	13740	13740	13740	0
133	20230614	190200	202358070	13740	13740	13740	13740	0
134	20230614	190100	202358070	13740	13740	13740	13740	0
135	20230614	190000	202358070	13740	13740	13740	13740	0
136	20230614	185900	202358070	13740	13740	13740	13740	0
137	20230614	185800	202358070	13740	13740	13740	13740	0
138	20230614	185700	202358070	13740	13740	13740	13740	0
139	20230614	185600	202358070	13740	13740	13740	13740	0
140	20230614	185500	202358070	13740	13740	13740	13740	0
141	20230614	185400	202358070	13740	13740	13740	13740	0
142	20230614	185300	202358070	13740	13740	13740	13740	0
143	20230614	185200	202358070	13740	13740	13740	13740	0
144	20230614	185100	202358070	13740	13740	13740	13740	0
145	20230614	185000	202358070	13740	13740	13740	13740	0
146	20230614	184900	202358070	13740	13740	13740	13740	0
147	20230614	184800	202358070	13740	13740	13740	13740	0
148	20230614	184700	202358070	13740	13740	13740	13740	0
149	20230614	184600	202358070	13740	13740	13740	13740	0
150	20230614	184500	202358070	13740	13740	13740	13740	0
151	20230614	184400	202358070	13740	13740	13740	13740	0
152	20230614	184300	202358070	13740	13740	13740	13740	80
153	20230614	184200	202358070	13740	13740	13740	13740	0
154	20230614	184100	202358070	13740	13740	13740	13740	0
155	20230614	184000	202358070	13740	13740	13740	13740	0
156	20230614	183900	202358070	13740	13740	13740	13740	0
157	20230614	183800	202358070	13740	13740	13740	13740	0
158	20230614	183700	202358070	13740	13740	13740	13740	0
159	20230614	183600	202358070	13740	13740	13740	13740	0
160	20230614	183500	202358070	13740	13740	13740	13740	0
161	20230614	183400	202358070	13740	13740	13740	13740	0
162	20230614	183300	202358070	13740	13740	13740	13740	0
163	20230614	183200	202358070	13740	13740	13740	13740	0
164	20230614	183100	202358070	13740	13740	13740	13740	0
165	20230614	183000	202358070	13740	13740	13740	13740	0
166	20230614	182900	202358070	13740	13740	13740	13740	0
167	20230614	182800	202358070	13740	13740	13740	13740	0
168	20230614	182700	202358070	13740	13740	13740	13740	0
169	20230614	182600	202358070	13740	13740	13740	13740	0
170	20230614	182500	202358070	13740	13740	13740	13740	0
171	20230614	182400	202358070	13740	13740	13740	13740	0
172	20230614	182300	202358070	13740	13740	13740	13740	0
173	20230614	182200	202358070	13740	13740	13740	13740	0
174	20230614	182100	202358070	13740	13740	13740	13740	0
175	20230614	182000	202358070	13740	13740	13740	13740	0
176	20230614	181900	202358070	13740	13740	13740	13740	0
177	20230614	181800	202358070	13740	13740	13740	13740	0
178	20230614	181700	202358070	13740	13740	13740	13740	0
179	20230614	181600	202358070	13740	13740	13740	13740	0
180	20230614	181500	202358070	13740	13740	13740	13740	0
181	20230614	181400	202358070	13740	13740	13740	13740	0
182	20230614	181300	202358070	13740	13740	13740	13740	80
183	20230614	181200	202358070	13740	13740	13740	13740	0
184	20230614	181100	202358070	13740	13740	13740	13740	0
185	20230614	181000	202358070	13740	13740	13740	13740	0
186	20230614	180900	202358070	13740	13740	13740	13740	0
187	20230614	180800	202358070	13740	13740	13740	13740	0
188	20230614	180700	202358070	13740	13740	13740	13740	0
189	20230614	180600	202358070	13740	13740	13740	13740	0
190	20230614	180500	202358070	13740	13740	13740	13740	0
191	20230614	180400	202358070	13740	13740	13740	13740	0
192	20230614	180300	202358070	13740	13740	13740	13740	0
193	20230614	180200	202358070	13740	13740	13740	13740	0
194	20230614	180100	202358070	13740	13740	13740	13740	0
195	20230614	180000	202358070	13740	13740	13740	13740	0
196	20230614	175900	202358070	13740	13740	13740	13740	0
197	20230614	175800	202358070	13740	13740	13740	13740	0
198	20230614	175700	202358070	13740	13740	13740	13740	0
199	20230614	175600	202358070	13740	13740	13740	13740	0
200	20230614	175500	202358070	13740	13740	13740	13740	0
201	20230614	175400	202358070	13740	13740	13740	13740	0
202	20230614	175300	202358070	13740	13740	13740	13740	0
203	20230614	175200	202358070	13740	13740	13740	13740	0
204	20230614	175100	202358070	13740	13740	13740	13740	0
205	20230614	175000	202358070	13740	13740	13740	13740	0
206	20230614	174900	202358070	13740	13740	13740	13740	0
207	20230614	174800	202358070	13740	13740	13740	13740	0
208	20230614	174700	202358070	13740	13740	13740	13740	0
209	20230614	174600	202358070	13740	13740	13740	13740	0
210	20230614	174500	202358070	13740	13740	13740	13740	0
211	20230614	174400	202358070	13740	13740	13740	13740	0
212	20230614	174300	202358070	13740	13740	13740	13740	80
213	20230614	174200	202358070	13740	13740	13740	13740	0
214	20230614	174100	202358070	13740	13740	13740	13740	0
215	20230614	174000	202358070	13740	13740	13740	13740	0
216	20230614	173900	202358070	13740	13740	13740	13740	0
217	20230614	173800	202358070	13740	13740	13740	13740	0
218	20230614	173700	202358070	13740	13740	13740	13740	0
219	20230614	173600	202358070	13740	13740	13740	13740	0
220	20230614	173500	202358070	13740	13740	13740	13740	0
221	20230614	173400	202358070	13740	13740	13740	13740	0
222	20230614	173300	202358070	13740	13740	13740	13740	0
223	20230614	173200	202358070	13740	13740	13740	13740	0
224	20230614	173100	202358070	13740	13740	13740	13740	0
225	20230614	173000	202358070	13740	13740	13740	13740	0
226	20230614	172900	202358070	13740	13740	13740	13740	0
227	20230614	172800	202358070	13740	13740	13740	13740	0
228	20230614	172700	202358070	13740	13740	13740	13740	0
229	20230614	172600	202358070	13740	13740	13740	13740	0
230	20230614	172500	202358070	13740	13740	13740	13740	0
231	20230614	172400	202358070	13740	13740	13740	13740	0
232	20230614	172300	202358070	13740	13740	13740	13740	0
233	20230614	172200	202358070	13740	13740	13740	13740	0
234	20230614	172100	202358070	13740	13740	13740	13740	0
235	20230614	172000	202358070	13740	13740	13740	13740	0
236	20230614	171900	202358070	13740	13740	13740	13740	0
237	20230614	171800	202358070	13740	13740	13740	13740	0
238	20230614	171700	202358070	13740	13740	13740	13740	0
239	20230614	171600	202358070	13740	13740	13740	13740	0
240	20230614	171500	202358070	13740	13740	13740	13740	0
241	20230614	171400	202358070	13740	13740	13740	13740	0
242	20230614	171300	202358070	13740	13740	13740	13740	80
243	20230614	171200	202358070	13740	13740	13740	13740	0
244	20230614	171100	202358070	13740	13740	13740	13740	0
245	20230614	171000	202358070	13740	13740	13740	13740	0
246	20230614	170900	202358070	13740	13740	13740	13740	0
247	20230614	170800	202358070	13740	13740	13740	13740	0
248	20230614	170700	202358070	13740	13740	13740	13740	0
249	20230614	170600	202358070	13740	13740	13740	13740	0
250	20230614	170500	202358070	13740	13740	13740	13740	0
251	20230614	170400	202358070	13740	13740	13740	13740	0
252	20230614	170300	202358070	13740	13740	13740	13740	0
253	20230614	170200	202358070	13740	13740	13740	13740	0
254	20230614	170100	202358070	13740	13740	13740	13740	0
255	20230614	170000	202358070	13740	13740	13740	13740	0
256	20230614	165900	202358070	13740	13740	13740	13740	0
257	20230614	165800	202358070	13740	13740	13740	13740	0
258	20230614	165700	202358070	13740	13740	13740	13740	0
259	20230614	165600	202358070	13740	13740	13740	13740	0
260	20230614	165500	202358070	13740	13740	13740	13740	0
261	20230614	165400	202358070	13740	13740	13740	13740	0
262	20230614	165300	202358070	13740	13740	13740	13740	0
263	20230614	165200	202358070	13740	13740	13740	13740	0
264	20230614	165100	202358070	13740	13740	13740	13740	0
265	20230614	165000	202358070	13740	13740	13740	13740	0
266	20230614	164900	202358070	13740	13740	13740	13740	0
267	20230614	164800	202358070	13740	13740	13740	13740	0
268	20230614	164700	202358070	13740	13740	13740	13740	0
269	20230614	164600	202358070	13740	13740	13740	13740	0
270	20230614	164500	202358070	13740	13740	13740	13740	0
271	20230614	164400	202358070	13740	13740	13740	13740	0
272	20230614	164300	202358070	13740	13740	13740	13740	80
273	20230614	164200	202358070	13740	13740	13740	13740	0
274	20230614	164100	202358070	13740	13740	13740	13740	0
275	20230614	164000	202358070	13740	13740	13740	13740	0
276	20230614	163900	202358070	13740	13740	13740	13740	0
277	20230614	163800	202358070	13740	13740	13740	13740	0
278	20230614	163700	202358070	13740	13740	13740	13740	0
279	20230614	163600	202358070	13740	13740	13740	13740	0
280	20230614	163500	202358070	13740	13740	13740	13740	0
281	20230614	163400	202358070	13740	13740	13740	13740	0
282	20230614	163300	202358070	13740	13740	13740	13740	0
283	20230614	163200	202358070	13740	13740	13740	13740	0
284	20230614	163100	202358070	13740	13740	13740	13740	0
285	20230614	163000	202358070	13740	13740	13740	13740	0
286	20230614	162900	202358070	13740	13740	13740	13740	0
287	20230614	162800	202358070	13740	13740	13740	13740	0
288	20230614	162700	202358070	13740	13740	13740	13740	0
289	20230614	162600	202358070	13740	13740	13740	13740	0
290	20230614	162500	202358070	13740	13740	13740	13740	0
291	20230614	162400	202358070	13740	13740	13740	13740	0
292	20230614	162300	202358070	13740	13740	13740	13740	0
293	20230614	162200	202358070	13740	13740	13740	13740	0
294	20230614	162100	202358070	13740	13740	13740	13740	0
295	20230614	162000	202358070	13740	13740	13740	13740	0
296	20230614	161900	202358070	13740	13740	13740	13740	0
297	20230614	161800	202358070	13740	13740	13740	13740	0
298	20230614	161700	202358070	13740	13740	13740	13740	0
299	20230614	161600	202358070	13740	13740	13740	13740	0
300	20230614	161500	202358070	13740	13740	13740	13740	0
301	20230614	161400	202358070	13740	13740	13740	13740	0
302	20230614	161300	202358070	13740	13740	13740	13740	80
303	20230614	161200	202358070	13740	13740	13740	13740	0
304	20230614	161100	202358070	13740	13740	13740	13740	0
305	20230614	161000	202358070	13740	13740	13740	13740	0
306	20230614	160900	202358070	13740	13740	13740	13740	0
307	20230614	160800	202358070	13740	13740	13740	13740	0
308	20230614	160700	202358070	13740	13740	13740	13740	0
309	20230614	160600	202358070	13740	13740	13740	13740	0
310	20230614	160500	202358070	13740	13740	13740	13740	0
311	20230614	160400	202358070	13740	13740	13740	13740	0
312	20230614	160300	202358070	13740	13740	13740	13740	0
313	20230614	160200	202358070	13740	13740	13740	13740	0
314	20230614	160100	202358070	13740	13740	13740	13740	0
315	20230614	160000	202358070	13740	13740	13740	13740	0
316	20230614	155900	202358070	13740	13740	13740	13740	0
317	20230614	155800	202358070	13740	13740	13740	13740	0
318	20230614	155700	202358070	13740	13740	13740	13740	0
319	20230614	155600	202358070	13740	13740	13740	13740	0
320	20230614	155500	202358070	13740	13740	13740	13740	0
321	20230614	155400	202358070	13740	13740	13740	13740	0
322	20230614	155300	202358070	13740	13740	13740	13740	0
323	20230614	155200	202358070	13740	13740	13740	13740	0
324	20230614	155100	202358070	13740	13740	13740	13740	0
325	20230614	155000	202358070	13740	13740	13740	13740	0
326	20230614	154900	202358070	13740	13740	13740	13740	0
327	20230614	154800	202358070	13740	13740	13740	13740	0
328	20230614	154700	202358070	13740	13740	13740	13740	0
329	20230614	154600	202358070	13740	13740	13740	13740	0
330	20230614	154500	202358070	13740	13740	13740	13740	0
331	20230614	154400	202358070	13740	13740	13740	13740	0
332	20230614	154300	202358070	13740	13740	13740	13740	80
333	20230614	154200	202358070	13740	13740	13740	13740	0
334	20230614	154100	202358070	13740	13740	13740	13740	0
335	20230614	154000	202358070	13740	13740	13740	13740	0
336	20230614	153900	202358070	13740	13740	13740	13740	0
337	20230614	153800	202358070	13740	13740	13740	13740	0
338	20230614	153700	202358070	13740	13740	13740	13740	0
339	20230614	153600	202358070	13740	13740	13740	13740	0
340	20230614	153500	202358070	13740	13740	13740	13740	0
341	20230614	153400	202358070	13740	13740	13740	13740	0
342	20230614	153300	202358070	13740	13740	13740	13740	0
343	20230614	153200	202358070	13740	13740	13740	13740	0
344	20230614	153100	202358070	13740	13740	13740	13740	0
345	20230614	153000	202358070	13740	13740	13740	13740	80
346	20230614	152900	201258870	13730	13730	13730	13730	0
347	20230614	152800	201258870	13730	13730	13730	13730	0
348	20230614	152700	201258870	13730	13730	13730	13730	0
349	20230614	152600	201258870	13730	13730	13730	13730	0
350	20230614	152500	201258870	13730	13730	13730	13730	0
351	20230614	152400	201258870	13730	13730	13730	13730	0
352	20230614	152300	201258870	13730	13730	13730	13730	0
353	20230614	152200	201258870	13730	13730	13730	13730	0
354	20230614	152100	201258870	13730	13730	13730	13730	0
355	20230614	152000	201258870	13730	13730	13730	13730	0
356	20230614	151900	201258870	13730	13620	13730	13600	132
357	20230614	151800	199462200	13740	13730	13740	13630	48
358	20230614	151700	198802820	13730	13730	13740	13650	14
359	20230614	151600	198610670	13740	13740	13740	13730	46
360	20230614	151500	197978640	13740	13740	13740	13740	61
361	20230614	151400	197140500	13740	13740	13740	13740	1
362	20230614	151300	197126760	13730	13750	13750	13730	70
363	20230614	151200	196164520	13750	13740	13750	13740	64
364	20230614	151100	195285050	13740	13740	13740	13740	0
365	20230614	151000	195285050	13740	13740	13740	13740	3
366	20230614	150900	195243830	13740	13740	13750	13740	85
367	20230614	150800	194075760	13750	13750	13750	13750	9
368	20230614	150700	193952010	13740	13740	13740	13740	59
369	20230614	150600	193141350	13750	13750	13750	13750	1
370	20230614	150500	193127600	13740	13750	13750	13740	84
371	20230614	150400	191973100	13750	13740	13750	13740	35
372	20230614	150300	191491970	13730	13730	13730	13730	53
373	20230614	150200	190764280	13730	13720	13730	13720	9
374	20230614	150100	190640750	13710	13710	13710	13710	13
375	20230614	150000	190462520	13710	13710	13710	13710	0
376	20230614	145900	190462520	13710	13710	13710	13710	59
377	20230614	145800	189653630	13710	13720	13720	13710	2
378	20230614	145700	189626200	13710	13710	13710	13710	0
379	20230614	145600	189626200	13710	13710	13710	13710	82
380	20230614	145500	188501980	13720	13720	13720	13720	0
381	20230614	145400	188501980	13720	13720	13720	13720	58
382	20230614	145300	187706220	13720	13720	13720	13720	0
383	20230614	145200	187706220	13720	13710	13720	13710	67
384	20230614	145100	186787640	13720	13720	13720	13720	0
385	20230614	145000	186787640	13720	13710	13720	13710	347
386	20230614	144900	182027850	13710	13690	13710	13690	53
387	20230614	144800	181302240	13690	13690	13690	13690	0
388	20230614	144700	181302240	13690	13690	13690	13690	0
389	20230614	144600	181302240	13690	13680	13690	13680	38
390	20230614	144500	180782390	13680	13680	13680	13680	57
391	20230614	144400	180002630	13670	13670	13670	13670	0
392	20230614	144300	180002630	13670	13680	13680	13670	76
393	20230614	144200	178963640	13680	13670	13680	13670	63
394	20230614	144100	178101870	13660	13660	13660	13660	63
395	20230614	144000	177241290	13650	13650	13650	13650	23
396	20230614	143900	176927340	13650	13640	13650	13640	353
397	20230614	143800	172112100	13640	13640	13640	13640	58
398	20230614	143700	171320980	13640	13640	13640	13640	0
399	20230614	143600	171320980	13640	13640	13640	13640	1
400	20230614	143500	171307340	13630	13630	13630	13630	97
401	20230614	143400	169985230	13640	13640	13640	13640	0
402	20230614	143300	169985230	13640	13640	13640	13640	57
403	20230614	143200	169207750	13640	13640	13640	13640	0
404	20230614	143100	169207750	13640	13640	13640	13640	0
405	20230614	143000	169207750	13640	13620	13640	13620	54
406	20230614	142900	168471750	13640	13640	13640	13640	0
407	20230614	142800	168471750	13640	13640	13640	13640	0
408	20230614	142700	168471750	13640	13640	13640	13640	0
409	20230614	142600	168471750	13640	13620	13640	13620	30
410	20230614	142500	168062860	13620	13610	13620	13610	7
411	20230614	142400	167967580	13600	13610	13610	13600	58
412	20230614	142300	167178230	13640	13640	13640	13640	1
413	20230614	142200	167164590	13640	13640	13640	13640	0
414	20230614	142100	167164590	13640	13640	13640	13640	0
415	20230614	142000	167164590	13640	13640	13640	13640	0
416	20230614	141900	167164590	13640	13640	13640	13640	0
417	20230614	141800	167164590	13640	13640	13640	13640	0
418	20230614	141700	167164590	13640	13640	13640	13640	0
419	20230614	141600	167164590	13640	13640	13640	13640	0
420	20230614	141500	167164590	13640	13640	13640	13640	1
421	20230614	141400	167150950	13570	13570	13570	13570	19
422	20230614	141300	166893120	13570	13560	13570	13560	65
423	20230614	141200	166011710	13560	13560	13560	13560	2
424	20230614	141100	165984590	13500	13520	13560	13500	565
425	20230614	141000	158351580	13520	13550	13550	13520	188
426	20230614	140900	155807530	13560	13550	13560	13550	58
427	20230614	140800	155021060	13550	13550	13550	13550	0
428	20230614	140700	155021060	13550	13550	13550	13550	12
429	20230614	140600	154858460	13550	13560	13560	13550	203
430	20230614	140500	152107700	13570	13570	13570	13570	52
431	20230614	140400	151402060	13570	13560	13570	13560	24
432	20230614	140300	151076480	13560	13580	13580	13550	472
433	20230614	140200	144672310	13590	13630	13630	13590	112
434	20230614	140100	143147610	13640	13640	13640	13640	0
435	20230614	140000	143147610	13640	13640	13640	13640	28
436	20230614	135900	142765690	13650	13650	13650	13650	9
437	20230614	135800	142642840	13650	13620	13650	13620	42
438	20230614	135700	142070650	13610	13610	13610	13610	48
439	20230614	135600	141417370	13600	13600	13600	13600	2
440	20230614	135500	141390170	13600	13600	13600	13600	2
441	20230614	135400	141362970	13610	13610	13610	13610	57
442	20230614	135300	140587200	13600	13600	13600	13600	2
443	20230614	135200	140560000	13600	13600	13600	13600	2
444	20230614	135100	140532800	13610	13600	13610	13600	50
445	20230614	135000	139852320	13620	13600	13620	13600	3
446	20230614	134900	139811500	13600	13600	13600	13600	190
447	20230614	134800	137227500	13600	13600	13600	13600	0
448	20230614	134700	137227500	13600	13600	13600	13600	50
449	20230614	134600	136547500	13610	13620	13620	13600	43
450	20230614	134500	135962650	13620	13620	13620	13590	402
451	20230614	134400	130499410	13590	13600	13620	13590	302
452	20230614	134300	126394660	13620	13620	13620	13620	1
453	20230614	134200	126381040	13590	13640	13640	13590	202
454	20230614	134100	123634990	13630	13630	13630	13630	64
455	20230614	134000	122762670	13620	13620	13620	13620	0
456	20230614	133900	122762670	13620	13620	13620	13620	7
457	20230614	133800	122667330	13620	13620	13620	13620	49
458	20230614	133700	121999950	13620	13620	13630	13620	59
459	20230614	133600	121196360	13630	13630	13630	13630	8
460	20230614	133500	121087320	13640	13640	13640	13640	0
461	20230614	133400	121087320	13640	13640	13640	13640	0
462	20230614	133300	121087320	13640	13640	13640	13640	1
463	20230614	133200	121073680	13590	13590	13590	13590	0
464	20230614	133100	121073680	13590	13630	13630	13590	498
465	20230614	133000	114300960	13650	13630	13650	13630	101
466	20230614	132900	112924310	13650	13650	13650	13650	9
467	20230614	132800	112801460	13650	13650	13650	13650	0
468	20230614	132700	112801460	13650	13650	13650	13650	1
469	20230614	132600	112787810	13630	13630	13630	13630	160
470	20230614	132500	110607010	13640	13640	13640	13640	202
471	20230614	132400	107851730	13640	13640	13640	13640	2
472	20230614	132300	107824450	13650	13650	13650	13650	41
473	20230614	132200	107264800	13660	13650	13660	13650	59
474	20230614	132100	106458880	13660	13660	13660	13660	58
475	20230614	132000	105666600	13660	13660	13660	13660	10
476	20230614	131900	105530000	13670	13670	13670	13670	52
477	20230614	131800	104819160	13670	13670	13670	13670	0
478	20230614	131700	104819160	13670	13670	13670	13670	96
479	20230614	131600	103506840	13670	13670	13670	13670	10
480	20230614	131500	103370140	13670	13670	13670	13670	30
481	20230614	131400	102960040	13670	13670	13670	13670	57
482	20230614	131300	102180850	13670	13670	13670	13670	0
483	20230614	131200	102180850	13670	13670	13670	13670	56
484	20230614	131100	101415330	13660	13660	13660	13660	104
485	20230614	131000	99994690	13660	13660	13660	13660	70
486	20230614	130900	99038490	13660	13660	13660	13660	0
487	20230614	130800	99038490	13660	13660	13660	13660	0
488	20230614	130700	99038490	13660	13660	13660	13660	58
489	20230614	130600	98246210	13660	13660	13660	13660	0
490	20230614	130500	98246210	13660	13660	13660	13660	0
491	20230614	130400	98246210	13660	13660	13660	13660	52
492	20230614	130300	97535890	13660	13660	13660	13660	16
493	20230614	130200	97317330	13660	13660	13660	13660	46
494	20230614	130100	96688970	13650	13650	13650	13650	0
495	20230614	130000	96688970	13650	13650	13650	13650	0
496	20230614	125900	96688970	13650	13650	13650	13650	54
497	20230614	125800	95951870	13650	13660	13660	13650	26
498	20230614	125700	95596780	13660	13660	13660	13660	25
499	20230614	125600	95255280	13660	13660	13660	13660	7
500	20230614	125500	95159660	13660	13660	13660	13660	0
501	20230614	125400	95159660	13660	13660	13660	13660	65
502	20230614	125300	94271760	13670	13670	13670	13670	0
503	20230614	125200	94271760	13670	13670	13670	13670	0
504	20230614	125100	94271760	13670	13670	13670	13670	57
505	20230614	125000	93492570	13660	13660	13660	13660	0
506	20230614	124900	93492570	13660	13660	13660	13660	0
507	20230614	124800	93492570	13660	13660	13660	13660	51
508	20230614	124700	92795910	13660	13660	13660	13660	0
509	20230614	124600	92795910	13660	13660	13660	13660	62
510	20230614	124500	91948990	13650	13650	13650	13650	0
511	20230614	124400	91948990	13650	13650	13650	13650	0
512	20230614	124300	91948990	13650	13650	13650	13650	50
513	20230614	124200	91266490	13660	13660	13660	13660	0
514	20230614	124100	91266490	13660	13650	13660	13650	10
515	20230614	124000	91129900	13650	13650	13650	13650	52
516	20230614	123900	90420100	13650	13650	13650	13650	0
517	20230614	123800	90420100	13650	13650	13650	13650	0
518	20230614	123700	90420100	13650	13650	13650	13650	1
519	20230614	123600	90406450	13630	13640	13640	13630	74
520	20230614	123500	89397610	13650	13650	13650	13650	57
521	20230614	123400	88619560	13650	13650	13650	13650	1
522	20230614	123300	88605910	13640	13640	13640	13640	0
523	20230614	123200	88605910	13640	13640	13640	13640	32
524	20230614	123100	88169430	13640	13640	13640	13640	40
525	20230614	123000	87623830	13640	13640	13640	13640	63
526	20230614	122900	86764510	13640	13640	13640	13640	0
527	20230614	122800	86764510	13640	13640	13640	13640	0
528	20230614	122700	86764510	13640	13640	13640	13640	166
529	20230614	122600	84500270	13640	13640	13640	13640	0
530	20230614	122500	84500270	13640	13640	13640	13640	0
531	20230614	122400	84500270	13640	13640	13640	13640	1
532	20230614	122300	84486630	13610	13610	13610	13610	0
533	20230614	122200	84486630	13610	13610	13610	13610	0
534	20230614	122100	84486630	13610	13610	13610	13610	0
535	20230614	122000	84486630	13610	13610	13610	13610	0
536	20230614	121900	84486630	13610	13610	13610	13610	0
537	20230614	121800	84486630	13610	13610	13610	13610	0
538	20230614	121700	84486630	13610	13620	13620	13610	250
539	20230614	121600	81082930	13620	13620	13620	13620	48
540	20230614	121500	80429170	13610	13620	13620	13610	67
541	20230614	121400	79516650	13620	13620	13620	13620	37
542	20230614	121300	79012710	13630	13630	13630	13630	0
543	20230614	121200	79012710	13630	13630	13630	13630	57
544	20230614	121100	78235800	13620	13620	13620	13620	0
545	20230614	121000	78235800	13620	13620	13620	13620	0
546	20230614	120900	78235800	13620	13620	13620	13620	14
547	20230614	120800	78045120	13620	13620	13620	13620	36
548	20230614	120700	77554800	13630	13630	13630	13630	64
549	20230614	120600	76682480	13630	13630	13630	13630	0
550	20230614	120500	76682480	13630	13630	13630	13630	0
551	20230614	120400	76682480	13630	13630	13630	13630	57
552	20230614	120300	75905570	13630	13630	13630	13630	0
553	20230614	120200	75905570	13630	13630	13630	13630	0
554	20230614	120100	75905570	13630	13630	13630	13630	68
555	20230614	120000	74978730	13630	13630	13630	13630	0
556	20230614	115900	74978730	13630	13630	13630	13630	63
557	20230614	115800	74120040	13630	13630	13630	13630	0
558	20230614	115700	74120040	13630	13630	13630	13630	3
559	20230614	115600	74079150	13630	13620	13630	13620	37
560	20230614	115500	73575060	13620	13620	13620	13620	0
561	20230614	115400	73575060	13620	13620	13620	13620	29
562	20230614	115300	73180080	13620	13620	13620	13620	50
563	20230614	115200	72499080	13620	13620	13620	13620	0
564	20230614	115100	72499080	13620	13620	13620	13620	1
565	20230614	115000	72485460	13590	13590	13590	13590	0
566	20230614	114900	72485460	13590	13590	13590	13590	0
567	20230614	114800	72485460	13590	13610	13610	13590	133
568	20230614	114700	70676210	13610	13610	13610	13610	0
569	20230614	114600	70676210	13610	13610	13610	13610	0
570	20230614	114500	70676210	13610	13610	13610	13610	0
571	20230614	114400	70676210	13610	13610	13610	13610	0
572	20230614	114300	70676210	13610	13620	13620	13610	69
573	20230614	114200	69736540	13610	13610	13610	13610	0
574	20230614	114100	69736540	13610	13610	13610	13610	76
575	20230614	114000	68702180	13610	13620	13620	13610	60
576	20230614	113900	67885480	13620	13620	13620	13620	14
577	20230614	113800	67694800	13610	13610	13610	13610	0
578	20230614	113700	67694800	13610	13610	13610	13610	1
579	20230614	113600	67681190	13620	13620	13620	13620	0
580	20230614	113500	67681190	13620	13620	13620	13620	0
581	20230614	113400	67681190	13620	13590	13620	13590	215
582	20230614	113300	64759310	13590	13610	13630	13590	166
583	20230614	113200	62501400	13600	13600	13600	13600	0
584	20230614	113100	62501400	13600	13610	13630	13600	409
585	20230614	113000	56938940	13600	13620	13620	13600	98
586	20230614	112900	55604990	13630	13630	13630	13630	84
587	20230614	112800	54460070	13630	13630	13630	13630	121
588	20230614	112700	52810840	13630	13630	13630	13630	0
589	20230614	112600	52810840	13630	13630	13630	13630	0
590	20230614	112500	52810840	13630	13630	13630	13630	57
591	20230614	112400	52033930	13640	13640	13640	13640	0
592	20230614	112300	52033930	13640	13640	13640	13640	0
593	20230614	112200	52033930	13640	13640	13640	13640	25
594	20230614	112100	51692930	13640	13640	13640	13640	0
595	20230614	112000	51692930	13640	13640	13640	13640	0
596	20230614	111900	51692930	13640	13640	13640	13640	0
597	20230614	111800	51692930	13640	13640	13640	13640	0
598	20230614	111700	51692930	13640	13640	13640	13640	2
599	20230614	111600	51665650	13640	13640	13640	13640	33
600	20230614	111500	51215530	13630	13630	13630	13630	0
601	20230614	111400	51215530	13630	13630	13630	13630	0
602	20230614	111300	51215530	13630	13630	13630	13630	0
603	20230614	111200	51215530	13630	13630	13630	13630	400
604	20230614	111100	45763530	13660	13660	13660	13660	0
605	20230614	111000	45763530	13660	13660	13660	13660	0
606	20230614	110900	45763530	13660	13660	13660	13660	0
607	20230614	110800	45763530	13660	13660	13660	13660	0
608	20230614	110700	45763530	13660	13660	13660	13660	0
609	20230614	110600	45763530	13660	13660	13660	13660	0
610	20230614	110500	45763530	13660	13660	13660	13660	0
611	20230614	110400	45763530	13660	13660	13660	13660	0
612	20230614	110300	45763530	13660	13660	13660	13660	74
613	20230614	110200	44752690	13660	13660	13660	13660	0
614	20230614	110100	44752690	13660	13660	13660	13660	0
615	20230614	110000	44752690	13660	13660	13660	13660	1
616	20230614	105900	44739030	13620	13620	13620	13620	12
617	20230614	105800	44575590	13620	13620	13620	13620	88
618	20230614	105700	43377030	13660	13660	13660	13660	0
619	20230614	105600	43377030	13660	13660	13660	13660	0
620	20230614	105500	43377030	13660	13660	13660	13660	0
621	20230614	105400	43377030	13660	13660	13660	13660	100
622	20230614	105300	42011030	13660	13660	13660	13660	0
623	20230614	105200	42011030	13660	13660	13660	13660	0
624	20230614	105100	42011030	13660	13660	13660	13660	0
625	20230614	105000	42011030	13660	13660	13660	13660	0
626	20230614	104900	42011030	13660	13660	13660	13660	0
627	20230614	104800	42011030	13660	13660	13660	13660	0
628	20230614	104700	42011030	13660	13660	13660	13660	0
629	20230614	104600	42011030	13660	13660	13660	13660	0
630	20230614	104500	42011030	13660	13660	13660	13660	0
631	20230614	104400	42011030	13660	13660	13660	13660	0
632	20230614	104300	42011030	13660	13660	13660	13660	0
633	20230614	104200	42011030	13660	13660	13660	13660	116
634	20230614	104100	40426470	13660	13660	13660	13660	2
635	20230614	104000	40399150	13660	13660	13660	13660	0
636	20230614	103900	40399150	13660	13660	13660	13660	0
637	20230614	103800	40399150	13660	13660	13660	13660	1
638	20230614	103700	40385490	13610	13630	13630	13610	90
639	20230614	103600	39159540	13680	13680	13680	13680	0
640	20230614	103500	39159540	13680	13680	13680	13680	0
641	20230614	103400	39159540	13680	13680	13680	13680	0
642	20230614	103300	39159540	13680	13680	13680	13680	0
643	20230614	103200	39159540	13680	13680	13680	13680	0
644	20230614	103100	39159540	13680	13680	13680	13680	1
645	20230614	103000	39145860	13680	13680	13680	13680	0
646	20230614	102900	39145860	13680	13680	13680	13680	0
647	20230614	102800	39145860	13680	13680	13680	13680	3
648	20230614	102700	39104820	13680	13680	13680	13680	0
649	20230614	102600	39104820	13680	13680	13680	13680	0
650	20230614	102500	39104820	13680	13680	13680	13680	0
651	20230614	102400	39104820	13680	13680	13680	13680	0
652	20230614	102300	39104820	13680	13680	13680	13680	0
653	20230614	102200	39104820	13680	13680	13680	13680	0
654	20230614	102100	39104820	13680	13680	13680	13680	0
655	20230614	102000	39104820	13680	13680	13680	13680	0
656	20230614	101900	39104820	13680	13680	13680	13680	0
657	20230614	101800	39104820	13680	13680	13680	13680	0
658	20230614	101700	39104820	13680	13680	13680	13680	0
659	20230614	101600	39104820	13680	13680	13680	13680	0
660	20230614	101500	39104820	13680	13680	13680	13680	0
661	20230614	101400	39104820	13680	13680	13680	13680	0
662	20230614	101300	39104820	13680	13680	13680	13680	1
663	20230614	101200	39091140	13680	13680	13680	13680	0
664	20230614	101100	39091140	13680	13680	13680	13680	0
665	20230614	101000	39091140	13680	13680	13680	13680	0
666	20230614	100900	39091140	13680	13680	13680	13680	0
667	20230614	100800	39091140	13680	13680	13680	13680	0
668	20230614	100700	39091140	13680	13680	13680	13680	0
669	20230614	100600	39091140	13680	13680	13680	13680	0
670	20230614	100500	39091140	13680	13680	13680	13680	0
671	20230614	100400	39091140	13680	13680	13680	13680	0
672	20230614	100300	39091140	13680	13680	13680	13680	0
673	20230614	100200	39091140	13680	13680	13680	13680	0
674	20230614	100100	39091140	13680	13680	13680	13680	1
675	20230614	100000	39077460	13600	13680	13680	13600	73
676	20230614	095900	38084580	13680	13680	13680	13680	1
677	20230614	095800	38070900	13680	13680	13680	13680	6
678	20230614	095700	37988820	13680	13680	13680	13680	5
679	20230614	095600	37920420	13680	13680	13680	13680	0
680	20230614	095500	37920420	13680	13680	13680	13680	0
681	20230614	095400	37920420	13680	13680	13680	13680	0
682	20230614	095300	37920420	13680	13680	13680	13680	3
683	20230614	095200	37879380	13590	13590	13590	13590	0
684	20230614	095100	37879380	13590	13690	13690	13590	871
685	20230614	095000	26031710	13690	13690	13690	13690	2
686	20230614	094900	26004330	13700	13700	13700	13700	0
687	20230614	094800	26004330	13700	13700	13700	13700	0
688	20230614	094700	26004330	13700	13700	13700	13700	0
689	20230614	094600	26004330	13700	13700	13700	13700	0
690	20230614	094500	26004330	13700	13700	13700	13700	0
691	20230614	094400	26004330	13700	13700	13700	13700	0
692	20230614	094300	26004330	13700	13700	13700	13700	0
693	20230614	094200	26004330	13700	13700	13700	13700	5
694	20230614	094100	25935830	13690	13690	13690	13690	1
695	20230614	094000	25922140	13600	13600	13600	13600	5
696	20230614	093900	25854140	13600	13700	13700	13600	848
697	20230614	093800	14303270	13700	13700	13700	13700	0
698	20230614	093700	14303270	13700	13700	13700	13700	1
699	20230614	093600	14289570	13660	13660	13660	13660	69
700	20230614	093500	13347030	13720	13720	13720	13720	1
701	20230614	093400	13333310	13690	13690	13690	13690	27
702	20230614	093300	12963680	13690	13710	13710	13690	273
703	20230614	093200	9224010	13720	13720	13720	13720	24
704	20230614	093100	8894730	13720	13750	13750	13720	89
705	20230614	093000	7672010	13750	13750	13750	13750	0
706	20230614	092900	7672010	13750	13750	13750	13750	0
707	20230614	092800	7672010	13750	13750	13750	13750	0
708	20230614	092700	7672010	13750	13750	13750	13750	10
709	20230614	092600	7534510	13750	13750	13750	13750	0
710	20230614	092500	7534510	13750	13750	13750	13750	0
711	20230614	092400	7534510	13750	13750	13750	13750	0
712	20230614	092300	7534510	13750	13750	13750	13750	0
713	20230614	092200	7534510	13750	13750	13750	13750	0
714	20230614	092100	7534510	13750	13750	13750	13750	12
715	20230614	092000	7369510	13750	13750	13750	13750	0
716	20230614	091900	7369510	13750	13750	13750	13750	2
717	20230614	091800	7342010	13800	13800	13800	13800	0
718	20230614	091700	7342010	13800	13800	13800	13800	0
719	20230614	091600	7342010	13800	13800	13800	13800	0
720	20230614	091500	7342010	13800	13800	13800	13800	0
721	20230614	091400	7342010	13800	13800	13800	13800	0
722	20230614	091300	7342010	13800	13800	13800	13800	0
723	20230614	091200	7342010	13800	13800	13800	13800	0
724	20230614	091100	7342010	13800	13800	13800	13800	0
725	20230614	091000	7342010	13800	13850	13850	13800	66
726	20230614	090900	6429560	13940	13750	13940	13750	144
727	20230614	090800	4442980	13740	13740	13740	13740	0
728	20230614	090700	4442980	13740	13750	13750	13740	117
729	20230614	090600	2834270	13750	13780	13780	13750	6
730	20230614	090500	2751620	13780	13750	13780	13750	2
731	20230614	090400	2724090	13790	13790	13790	13790	0
732	20230614	090300	2724090	13790	13790	13790	13790	0
733	20230614	090200	2724090	13790	13750	13790	13750	99
734	20230614	090100	1361970	13760	13760	13760	13760	0
735	20230614	090000	1361970	13760	13750	13760	13750	99