KissMeData/267850/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201000	114593140	13740	13740	13740	13740	6
3	20230619	200900	114593140	13740	13740	13740	13740	0
4	20230619	200800	114593140	13740	13740	13740	13740	0
5	20230619	200700	114593140	13740	13740	13740	13740	0
6	20230619	200600	114593140	13740	13740	13740	13740	0
7	20230619	200500	114593140	13740	13740	13740	13740	0
8	20230619	200400	114593140	13740	13740	13740	13740	0
9	20230619	200300	114593140	13740	13740	13740	13740	0
10	20230619	200200	114593140	13740	13740	13740	13740	0
11	20230619	200100	114593140	13740	13740	13740	13740	0
12	20230619	200000	114593140	13740	13740	13740	13740	0
13	20230619	195900	114593140	13740	13740	13740	13740	0
14	20230619	195800	114593140	13740	13740	13740	13740	0
15	20230619	195700	114593140	13740	13740	13740	13740	0
16	20230619	195600	114593140	13740	13740	13740	13740	0
17	20230619	195500	114593140	13740	13740	13740	13740	0
18	20230619	195400	114593140	13740	13740	13740	13740	0
19	20230619	195300	114593140	13740	13740	13740	13740	0
20	20230619	195200	114593140	13740	13740	13740	13740	0
21	20230619	195100	114593140	13740	13740	13740	13740	0
22	20230619	195000	114593140	13740	13740	13740	13740	0
23	20230619	194900	114593140	13740	13740	13740	13740	0
24	20230619	194800	114593140	13740	13740	13740	13740	0
25	20230619	194700	114593140	13740	13740	13740	13740	0
26	20230619	194600	114593140	13740	13740	13740	13740	0
27	20230619	194500	114593140	13740	13740	13740	13740	0
28	20230619	194400	114593140	13740	13740	13740	13740	0
29	20230619	194300	114593140	13740	13740	13740	13740	0
30	20230619	194200	114593140	13740	13740	13740	13740	0
31	20230619	194100	114593140	13740	13740	13740	13740	0
32	20230619	194000	114593140	13740	13740	13740	13740	6
33	20230619	193900	114593140	13740	13740	13740	13740	0
34	20230619	193800	114593140	13740	13740	13740	13740	0
35	20230619	193700	114593140	13740	13740	13740	13740	0
36	20230619	193600	114593140	13740	13740	13740	13740	0
37	20230619	193500	114593140	13740	13740	13740	13740	0
38	20230619	193400	114593140	13740	13740	13740	13740	0
39	20230619	193300	114593140	13740	13740	13740	13740	0
40	20230619	193200	114593140	13740	13740	13740	13740	0
41	20230619	193100	114593140	13740	13740	13740	13740	0
42	20230619	193000	114593140	13740	13740	13740	13740	0
43	20230619	192900	114593140	13740	13740	13740	13740	0
44	20230619	192800	114593140	13740	13740	13740	13740	0
45	20230619	192700	114593140	13740	13740	13740	13740	0
46	20230619	192600	114593140	13740	13740	13740	13740	0
47	20230619	192500	114593140	13740	13740	13740	13740	0
48	20230619	192400	114593140	13740	13740	13740	13740	0
49	20230619	192300	114593140	13740	13740	13740	13740	0
50	20230619	192200	114593140	13740	13740	13740	13740	0
51	20230619	192100	114593140	13740	13740	13740	13740	0
52	20230619	192000	114593140	13740	13740	13740	13740	0
53	20230619	191900	114593140	13740	13740	13740	13740	0
54	20230619	191800	114593140	13740	13740	13740	13740	0
55	20230619	191700	114593140	13740	13740	13740	13740	0
56	20230619	191600	114593140	13740	13740	13740	13740	0
57	20230619	191500	114593140	13740	13740	13740	13740	0
58	20230619	191400	114593140	13740	13740	13740	13740	0
59	20230619	191300	114593140	13740	13740	13740	13740	0
60	20230619	191200	114593140	13740	13740	13740	13740	0
61	20230619	191100	114593140	13740	13740	13740	13740	0
62	20230619	191000	114593140	13740	13740	13740	13740	6
63	20230619	190900	114593140	13740	13740	13740	13740	0
64	20230619	190800	114593140	13740	13740	13740	13740	0
65	20230619	190700	114593140	13740	13740	13740	13740	0
66	20230619	190600	114593140	13740	13740	13740	13740	0
67	20230619	190500	114593140	13740	13740	13740	13740	0
68	20230619	190400	114593140	13740	13740	13740	13740	0
69	20230619	190300	114593140	13740	13740	13740	13740	0
70	20230619	190200	114593140	13740	13740	13740	13740	0
71	20230619	190100	114593140	13740	13740	13740	13740	0
72	20230619	190000	114593140	13740	13740	13740	13740	0
73	20230619	185900	114593140	13740	13740	13740	13740	0
74	20230619	185800	114593140	13740	13740	13740	13740	0
75	20230619	185700	114593140	13740	13740	13740	13740	0
76	20230619	185600	114593140	13740	13740	13740	13740	0
77	20230619	185500	114593140	13740	13740	13740	13740	0
78	20230619	185400	114593140	13740	13740	13740	13740	0
79	20230619	185300	114593140	13740	13740	13740	13740	0
80	20230619	185200	114593140	13740	13740	13740	13740	0
81	20230619	185100	114593140	13740	13740	13740	13740	0
82	20230619	185000	114593140	13740	13740	13740	13740	0
83	20230619	184900	114593140	13740	13740	13740	13740	0
84	20230619	184800	114593140	13740	13740	13740	13740	0
85	20230619	184700	114593140	13740	13740	13740	13740	0
86	20230619	184600	114593140	13740	13740	13740	13740	0
87	20230619	184500	114593140	13740	13740	13740	13740	0
88	20230619	184400	114593140	13740	13740	13740	13740	0
89	20230619	184300	114593140	13740	13740	13740	13740	0
90	20230619	184200	114593140	13740	13740	13740	13740	0
91	20230619	184100	114593140	13740	13740	13740	13740	0
92	20230619	184000	114593140	13740	13740	13740	13740	6
93	20230619	183900	114593140	13740	13740	13740	13740	0
94	20230619	183800	114593140	13740	13740	13740	13740	0
95	20230619	183700	114593140	13740	13740	13740	13740	0
96	20230619	183600	114593140	13740	13740	13740	13740	0
97	20230619	183500	114593140	13740	13740	13740	13740	0
98	20230619	183400	114593140	13740	13740	13740	13740	0
99	20230619	183300	114593140	13740	13740	13740	13740	0
100	20230619	183200	114593140	13740	13740	13740	13740	0
101	20230619	183100	114593140	13740	13740	13740	13740	0
102	20230619	183000	114593140	13740	13740	13740	13740	0
103	20230619	182900	114593140	13740	13740	13740	13740	0
104	20230619	182800	114593140	13740	13740	13740	13740	0
105	20230619	182700	114593140	13740	13740	13740	13740	0
106	20230619	182600	114593140	13740	13740	13740	13740	0
107	20230619	182500	114593140	13740	13740	13740	13740	0
108	20230619	182400	114593140	13740	13740	13740	13740	0
109	20230619	182300	114593140	13740	13740	13740	13740	0
110	20230619	182200	114593140	13740	13740	13740	13740	0
111	20230619	182100	114593140	13740	13740	13740	13740	0
112	20230619	182000	114593140	13740	13740	13740	13740	0
113	20230619	181900	114593140	13740	13740	13740	13740	0
114	20230619	181800	114593140	13740	13740	13740	13740	0
115	20230619	181700	114593140	13740	13740	13740	13740	0
116	20230619	181600	114593140	13740	13740	13740	13740	0
117	20230619	181500	114593140	13740	13740	13740	13740	0
118	20230619	181400	114593140	13740	13740	13740	13740	0
119	20230619	181300	114593140	13740	13740	13740	13740	0
120	20230619	181200	114593140	13740	13740	13740	13740	0
121	20230619	181100	114593140	13740	13740	13740	13740	0
122	20230619	181000	114593140	13740	13740	13740	13740	6
123	20230619	180900	114593140	13740	13740	13740	13740	0
124	20230619	180800	114593140	13740	13740	13740	13740	0
125	20230619	180700	114593140	13740	13740	13740	13740	0
126	20230619	180600	114593140	13740	13740	13740	13740	0
127	20230619	180500	114593140	13740	13740	13740	13740	0
128	20230619	180400	114593140	13740	13740	13740	13740	0
129	20230619	180300	114593140	13740	13740	13740	13740	0
130	20230619	180200	114593140	13740	13740	13740	13740	0
131	20230619	180100	114593140	13740	13740	13740	13740	0
132	20230619	180000	114593140	13740	13740	13740	13740	0
133	20230619	175900	114593140	13740	13740	13740	13740	0
134	20230619	175800	114593140	13740	13740	13740	13740	0
135	20230619	175700	114593140	13740	13740	13740	13740	0
136	20230619	175600	114593140	13740	13740	13740	13740	0
137	20230619	175500	114593140	13740	13740	13740	13740	0
138	20230619	175400	114593140	13740	13740	13740	13740	0
139	20230619	175300	114593140	13740	13740	13740	13740	0
140	20230619	175200	114593140	13740	13740	13740	13740	0
141	20230619	175100	114593140	13740	13740	13740	13740	0
142	20230619	175000	114593140	13740	13740	13740	13740	0
143	20230619	174900	114593140	13740	13740	13740	13740	0
144	20230619	174800	114593140	13740	13740	13740	13740	0
145	20230619	174700	114593140	13740	13740	13740	13740	0
146	20230619	174600	114593140	13740	13740	13740	13740	0
147	20230619	174500	114593140	13740	13740	13740	13740	0
148	20230619	174400	114593140	13740	13740	13740	13740	0
149	20230619	174300	114593140	13740	13740	13740	13740	0
150	20230619	174200	114593140	13740	13740	13740	13740	0
151	20230619	174100	114593140	13740	13740	13740	13740	0
152	20230619	174000	114593140	13740	13740	13740	13740	6
153	20230619	173900	114593140	13740	13740	13740	13740	0
154	20230619	173800	114593140	13740	13740	13740	13740	0
155	20230619	173700	114593140	13740	13740	13740	13740	0
156	20230619	173600	114593140	13740	13740	13740	13740	0
157	20230619	173500	114593140	13740	13740	13740	13740	0
158	20230619	173400	114593140	13740	13740	13740	13740	0
159	20230619	173300	114593140	13740	13740	13740	13740	0
160	20230619	173200	114593140	13740	13740	13740	13740	0
161	20230619	173100	114593140	13740	13740	13740	13740	0
162	20230619	173000	114593140	13740	13740	13740	13740	0
163	20230619	172900	114593140	13740	13740	13740	13740	0
164	20230619	172800	114593140	13740	13740	13740	13740	0
165	20230619	172700	114593140	13740	13740	13740	13740	0
166	20230619	172600	114593140	13740	13740	13740	13740	0
167	20230619	172500	114593140	13740	13740	13740	13740	0
168	20230619	172400	114593140	13740	13740	13740	13740	0
169	20230619	172300	114593140	13740	13740	13740	13740	0
170	20230619	172200	114593140	13740	13740	13740	13740	0
171	20230619	172100	114593140	13740	13740	13740	13740	0
172	20230619	172000	114593140	13740	13740	13740	13740	0
173	20230619	171900	114593140	13740	13740	13740	13740	0
174	20230619	171800	114593140	13740	13740	13740	13740	0
175	20230619	171700	114593140	13740	13740	13740	13740	0
176	20230619	171600	114593140	13740	13740	13740	13740	0
177	20230619	171500	114593140	13740	13740	13740	13740	0
178	20230619	171400	114593140	13740	13740	13740	13740	0
179	20230619	171300	114593140	13740	13740	13740	13740	0
180	20230619	171200	114593140	13740	13740	13740	13740	0
181	20230619	171100	114593140	13740	13740	13740	13740	0
182	20230619	171000	114593140	13740	13740	13740	13740	6
183	20230619	170900	114593140	13740	13740	13740	13740	0
184	20230619	170800	114593140	13740	13740	13740	13740	0
185	20230619	170700	114593140	13740	13740	13740	13740	0
186	20230619	170600	114593140	13740	13740	13740	13740	0
187	20230619	170500	114593140	13740	13740	13740	13740	0
188	20230619	170400	114593140	13740	13740	13740	13740	0
189	20230619	170300	114593140	13740	13740	13740	13740	0
190	20230619	170200	114593140	13740	13740	13740	13740	0
191	20230619	170100	114593140	13740	13740	13740	13740	0
192	20230619	170000	114593140	13740	13740	13740	13740	0
193	20230619	165900	114593140	13740	13740	13740	13740	0
194	20230619	165800	114593140	13740	13740	13740	13740	0
195	20230619	165700	114593140	13740	13740	13740	13740	0
196	20230619	165600	114593140	13740	13740	13740	13740	0
197	20230619	165500	114593140	13740	13740	13740	13740	0
198	20230619	165400	114593140	13740	13740	13740	13740	0
199	20230619	165300	114593140	13740	13740	13740	13740	0
200	20230619	165200	114593140	13740	13740	13740	13740	0
201	20230619	165100	114593140	13740	13740	13740	13740	0
202	20230619	165000	114593140	13740	13740	13740	13740	0
203	20230619	164900	114593140	13740	13740	13740	13740	0
204	20230619	164800	114593140	13740	13740	13740	13740	0
205	20230619	164700	114593140	13740	13740	13740	13740	0
206	20230619	164600	114593140	13740	13740	13740	13740	0
207	20230619	164500	114593140	13740	13740	13740	13740	0
208	20230619	164400	114593140	13740	13740	13740	13740	0
209	20230619	164300	114593140	13740	13740	13740	13740	0
210	20230619	164200	114593140	13740	13740	13740	13740	0
211	20230619	164100	114593140	13740	13740	13740	13740	0
212	20230619	164000	114593140	13740	13740	13740	13740	6
213	20230619	163900	114593140	13740	13740	13740	13740	0
214	20230619	163800	114593140	13740	13740	13740	13740	0
215	20230619	163700	114593140	13740	13740	13740	13740	0
216	20230619	163600	114593140	13740	13740	13740	13740	0
217	20230619	163500	114593140	13740	13740	13740	13740	0
218	20230619	163400	114593140	13740	13740	13740	13740	0
219	20230619	163300	114593140	13740	13740	13740	13740	0
220	20230619	163200	114593140	13740	13740	13740	13740	0
221	20230619	163100	114593140	13740	13740	13740	13740	0
222	20230619	163000	114593140	13740	13740	13740	13740	0
223	20230619	162900	114593140	13740	13740	13740	13740	0
224	20230619	162800	114593140	13740	13740	13740	13740	0
225	20230619	162700	114593140	13740	13740	13740	13740	0
226	20230619	162600	114593140	13740	13740	13740	13740	0
227	20230619	162500	114593140	13740	13740	13740	13740	0
228	20230619	162400	114593140	13740	13740	13740	13740	0
229	20230619	162300	114593140	13740	13740	13740	13740	0
230	20230619	162200	114593140	13740	13740	13740	13740	0
231	20230619	162100	114593140	13740	13740	13740	13740	0
232	20230619	162000	114593140	13740	13740	13740	13740	0
233	20230619	161900	114593140	13740	13740	13740	13740	0
234	20230619	161800	114593140	13740	13740	13740	13740	0
235	20230619	161700	114593140	13740	13740	13740	13740	0
236	20230619	161600	114593140	13740	13740	13740	13740	0
237	20230619	161500	114593140	13740	13740	13740	13740	0
238	20230619	161400	114593140	13740	13740	13740	13740	0
239	20230619	161300	114593140	13740	13740	13740	13740	0
240	20230619	161200	114593140	13740	13740	13740	13740	0
241	20230619	161100	114593140	13740	13740	13740	13740	0
242	20230619	161000	114593140	13740	13740	13740	13740	6
243	20230619	160900	114593140	13740	13740	13740	13740	0
244	20230619	160800	114593140	13740	13740	13740	13740	0
245	20230619	160700	114593140	13740	13740	13740	13740	0
246	20230619	160600	114593140	13740	13740	13740	13740	0
247	20230619	160500	114593140	13740	13740	13740	13740	0
248	20230619	160400	114593140	13740	13740	13740	13740	0
249	20230619	160300	114593140	13740	13740	13740	13740	0
250	20230619	160200	114593140	13740	13740	13740	13740	0
251	20230619	160100	114593140	13740	13740	13740	13740	0
252	20230619	160000	114593140	13740	13740	13740	13740	0
253	20230619	155900	114593140	13740	13740	13740	13740	0
254	20230619	155800	114593140	13740	13740	13740	13740	0
255	20230619	155700	114593140	13740	13740	13740	13740	0
256	20230619	155600	114593140	13740	13740	13740	13740	0
257	20230619	155500	114593140	13740	13740	13740	13740	0
258	20230619	155400	114593140	13740	13740	13740	13740	0
259	20230619	155300	114593140	13740	13740	13740	13740	0
260	20230619	155200	114593140	13740	13740	13740	13740	0
261	20230619	155100	114593140	13740	13740	13740	13740	0
262	20230619	155000	114593140	13740	13740	13740	13740	0
263	20230619	154900	114593140	13740	13740	13740	13740	0
264	20230619	154800	114593140	13740	13740	13740	13740	0
265	20230619	154700	114593140	13740	13740	13740	13740	0
266	20230619	154600	114593140	13740	13740	13740	13740	0
267	20230619	154500	114593140	13740	13740	13740	13740	0
268	20230619	154400	114593140	13740	13740	13740	13740	0
269	20230619	154300	114593140	13740	13740	13740	13740	0
270	20230619	154200	114593140	13740	13740	13740	13740	0
271	20230619	154100	114593140	13740	13740	13740	13740	0
272	20230619	154000	114593140	13740	13740	13740	13740	6
273	20230619	153900	114593140	13740	13740	13740	13740	0
274	20230619	153800	114593140	13740	13740	13740	13740	0
275	20230619	153700	114593140	13740	13740	13740	13740	0
276	20230619	153600	114593140	13740	13740	13740	13740	0
277	20230619	153500	114593140	13740	13740	13740	13740	0
278	20230619	153400	114593140	13740	13740	13740	13740	0
279	20230619	153300	114593140	13740	13740	13740	13740	0
280	20230619	153200	114593140	13740	13740	13740	13740	0
281	20230619	153100	114593140	13740	13740	13740	13740	0
282	20230619	153000	114593140	13740	13740	13740	13740	6
283	20230619	152900	114510700	13740	13740	13740	13740	0
284	20230619	152800	114510700	13740	13740	13740	13740	0
285	20230619	152700	114510700	13740	13740	13740	13740	0
286	20230619	152600	114510700	13740	13740	13740	13740	0
287	20230619	152500	114510700	13740	13740	13740	13740	0
288	20230619	152400	114510700	13740	13740	13740	13740	0
289	20230619	152300	114510700	13740	13740	13740	13740	0
290	20230619	152200	114510700	13740	13740	13740	13740	0
291	20230619	152100	114510700	13740	13740	13740	13740	0
292	20230619	152000	114510700	13740	13740	13740	13740	0
293	20230619	151900	114510700	13740	13740	13740	13740	0
294	20230619	151800	114510700	13740	13740	13740	13740	0
295	20230619	151700	114510700	13740	13740	13740	13740	108
296	20230619	151600	113026780	13740	13740	13740	13740	0
297	20230619	151500	113026780	13740	13740	13740	13740	0
298	20230619	151400	113026780	13740	13740	13740	13740	0
299	20230619	151300	113026780	13740	13740	13740	13740	0
300	20230619	151200	113026780	13740	13740	13740	13740	0
301	20230619	151100	113026780	13740	13740	13740	13740	0
302	20230619	151000	113026780	13740	13740	13740	13740	0
303	20230619	150900	113026780	13740	13740	13740	13740	0
304	20230619	150800	113026780	13740	13740	13740	13740	0
305	20230619	150700	113026780	13740	13740	13740	13740	0
306	20230619	150600	113026780	13740	13740	13740	13740	0
307	20230619	150500	113026780	13740	13740	13740	13740	150
308	20230619	150400	110965780	13740	13740	13740	13740	0
309	20230619	150300	110965780	13740	13740	13740	13740	0
310	20230619	150200	110965780	13740	13740	13740	13740	25
311	20230619	150100	110622280	13750	13750	13750	13750	0
312	20230619	150000	110622280	13750	13750	13750	13750	11
313	20230619	145900	110471030	13750	13750	13750	13750	22
314	20230619	145800	110168530	13750	13750	13750	13750	0
315	20230619	145700	110168530	13750	13750	13750	13750	0
316	20230619	145600	110168530	13750	13750	13750	13750	0
317	20230619	145500	110168530	13750	13750	13750	13750	0
318	20230619	145400	110168530	13750	13750	13750	13750	0
319	20230619	145300	110168530	13750	13750	13750	13750	0
320	20230619	145200	110168530	13750	13740	13750	13740	110
321	20230619	145100	108657030	13750	13750	13750	13750	0
322	20230619	145000	108657030	13750	13750	13750	13750	0
323	20230619	144900	108657030	13750	13750	13750	13750	0
324	20230619	144800	108657030	13750	13750	13750	13750	0
325	20230619	144700	108657030	13750	13750	13750	13750	0
326	20230619	144600	108657030	13750	13750	13750	13750	0
327	20230619	144500	108657030	13750	13750	13750	13750	36
328	20230619	144400	108162030	13750	13750	13750	13750	0
329	20230619	144300	108162030	13750	13750	13750	13750	0
330	20230619	144200	108162030	13750	13750	13750	13750	99
331	20230619	144100	106800780	13750	13750	13750	13750	0
332	20230619	144000	106800780	13750	13730	13750	13730	29
333	20230619	143900	106402590	13730	13730	13730	13730	0
334	20230619	143800	106402590	13730	13730	13730	13730	0
335	20230619	143700	106402590	13730	13730	13730	13730	0
336	20230619	143600	106402590	13730	13730	13730	13730	0
337	20230619	143500	106402590	13730	13730	13730	13730	122
338	20230619	143400	104727530	13760	13760	13760	13760	0
339	20230619	143300	104727530	13760	13760	13760	13760	0
340	20230619	143200	104727530	13760	13760	13760	13760	10
341	20230619	143100	104589930	13770	13770	13770	13770	0
342	20230619	143000	104589930	13770	13770	13770	13770	0
343	20230619	142900	104589930	13770	13770	13770	13770	1
344	20230619	142800	104576160	13760	13760	13760	13760	0
345	20230619	142700	104576160	13760	13760	13760	13760	96
346	20230619	142600	103255200	13740	13740	13740	13740	0
347	20230619	142500	103255200	13740	13740	13740	13740	0
348	20230619	142400	103255200	13740	13740	13740	13740	8
349	20230619	142300	103145280	13730	13730	13730	13730	0
350	20230619	142200	103145280	13730	13730	13730	13730	0
351	20230619	142100	103145280	13730	13730	13730	13730	0
352	20230619	142000	103145280	13730	13730	13730	13730	0
353	20230619	141900	103145280	13730	13730	13730	13730	0
354	20230619	141800	103145280	13730	13750	13750	13730	190
355	20230619	141700	100536430	13780	13780	13780	13780	0
356	20230619	141600	100536430	13780	13780	13780	13780	0
357	20230619	141500	100536430	13780	13780	13780	13780	0
358	20230619	141400	100536430	13780	13780	13780	13780	0
359	20230619	141300	100536430	13780	13780	13780	13780	0
360	20230619	141200	100536430	13780	13780	13780	13780	0
361	20230619	141100	100536430	13780	13780	13780	13780	0
362	20230619	141000	100536430	13780	13780	13780	13780	0
363	20230619	140900	100536430	13780	13780	13780	13780	0
364	20230619	140800	100536430	13780	13780	13780	13780	0
365	20230619	140700	100536430	13780	13780	13780	13780	5
366	20230619	140600	100467530	13780	13780	13780	13780	5
367	20230619	140500	100398630	13780	13780	13780	13780	0
368	20230619	140400	100398630	13780	13780	13780	13780	0
369	20230619	140300	100398630	13780	13780	13780	13780	55
370	20230619	140200	99640730	13780	13780	13780	13780	0
371	20230619	140100	99640730	13780	13780	13780	13780	0
372	20230619	140000	99640730	13780	13780	13780	13780	487
373	20230619	135900	92929870	13770	13770	13770	13770	0
374	20230619	135800	92929870	13770	13770	13770	13770	0
375	20230619	135700	92929870	13770	13770	13770	13770	99
376	20230619	135600	91566640	13770	13770	13770	13770	0
377	20230619	135500	91566640	13770	13770	13770	13770	4
378	20230619	135400	91511560	13770	13770	13770	13770	1
379	20230619	135300	91497790	13740	13740	13740	13740	240
380	20230619	135200	88200190	13740	13740	13740	13740	0
381	20230619	135100	88200190	13740	13740	13740	13740	1
382	20230619	135000	88186450	13740	13740	13740	13740	0
383	20230619	134900	88186450	13740	13740	13740	13740	0
384	20230619	134800	88186450	13740	13740	13740	13740	0
385	20230619	134700	88186450	13740	13740	13740	13740	0
386	20230619	134600	88186450	13740	13740	13740	13740	0
387	20230619	134500	88186450	13740	13740	13740	13740	0
388	20230619	134400	88186450	13740	13740	13740	13740	0
389	20230619	134300	88186450	13740	13740	13740	13740	9
390	20230619	134200	88062790	13740	13740	13740	13740	0
391	20230619	134100	88062790	13740	13740	13740	13740	1
392	20230619	134000	88049050	13730	13730	13730	13730	0
393	20230619	133900	88049050	13730	13730	13730	13730	30
394	20230619	133800	87637150	13740	13740	13740	13740	0
395	20230619	133700	87637150	13740	13740	13740	13740	0
396	20230619	133600	87637150	13740	13740	13740	13740	5
397	20230619	133500	87568450	13740	13730	13740	13730	3
398	20230619	133400	87527240	13740	13740	13740	13740	0
399	20230619	133300	87527240	13740	13740	13740	13740	0
400	20230619	133200	87527240	13740	13740	13740	13740	0
401	20230619	133100	87527240	13740	13740	13740	13740	1
402	20230619	133000	87513500	13740	13740	13740	13740	0
403	20230619	132900	87513500	13740	13740	13740	13740	1
404	20230619	132800	87499760	13730	13730	13730	13730	170
405	20230619	132700	85165660	13740	13740	13740	13740	0
406	20230619	132600	85165660	13740	13740	13740	13740	0
407	20230619	132500	85165660	13740	13740	13740	13740	0
408	20230619	132400	85165660	13740	13740	13740	13740	0
409	20230619	132300	85165660	13740	13730	13740	13730	9
410	20230619	132200	85042010	13740	13740	13740	13740	0
411	20230619	132100	85042010	13740	13740	13740	13740	0
412	20230619	132000	85042010	13740	13740	13740	13740	0
413	20230619	131900	85042010	13740	13740	13740	13740	0
414	20230619	131800	85042010	13740	13740	13740	13740	0
415	20230619	131700	85042010	13740	13740	13740	13740	31
416	20230619	131600	84616070	13730	13730	13730	13730	2
417	20230619	131500	84588610	13740	13740	13740	13740	0
418	20230619	131400	84588610	13740	13750	13750	13740	118
419	20230619	131300	82967280	13730	13730	13730	13730	0
420	20230619	131200	82967280	13730	13750	13750	13730	100
421	20230619	131100	81593640	13730	13730	13730	13730	0
422	20230619	131000	81593640	13730	13730	13730	13730	0
423	20230619	130900	81593640	13730	13730	13730	13730	0
424	20230619	130800	81593640	13730	13730	13730	13730	0
425	20230619	130700	81593640	13730	13730	13730	13730	0
426	20230619	130600	81593640	13730	13730	13730	13730	0
427	20230619	130500	81593640	13730	13730	13730	13730	0
428	20230619	130400	81593640	13730	13730	13730	13730	0
429	20230619	130300	81593640	13730	13730	13730	13730	0
430	20230619	130200	81593640	13730	13730	13730	13730	0
431	20230619	130100	81593640	13730	13730	13730	13730	0
432	20230619	130000	81593640	13730	13760	13760	13730	143
433	20230619	125900	79629460	13730	13730	13730	13730	0
434	20230619	125800	79629460	13730	13730	13730	13730	0
435	20230619	125700	79629460	13730	13730	13730	13730	0
436	20230619	125600	79629460	13730	13730	13730	13730	0
437	20230619	125500	79629460	13730	13730	13730	13730	0
438	20230619	125400	79629460	13730	13730	13730	13730	341
439	20230619	125300	74947530	13740	13750	13750	13740	6
440	20230619	125200	74865070	13740	13740	13740	13740	0
441	20230619	125100	74865070	13740	13740	13740	13740	0
442	20230619	125000	74865070	13740	13760	13760	13740	197
443	20230619	124900	72157800	13770	13770	13770	13770	0
444	20230619	124800	72157800	13770	13770	13770	13770	0
445	20230619	124700	72157800	13770	13770	13770	13770	0
446	20230619	124600	72157800	13770	13770	13770	13770	0
447	20230619	124500	72157800	13770	13770	13770	13770	0
448	20230619	124400	72157800	13770	13770	13770	13770	2
449	20230619	124300	72130260	13780	13780	13780	13780	0
450	20230619	124200	72130260	13780	13780	13780	13780	0
451	20230619	124100	72130260	13780	13780	13780	13780	2
452	20230619	124000	72102700	13770	13770	13770	13770	5
453	20230619	123900	72033850	13770	13770	13770	13770	0
454	20230619	123800	72033850	13770	13770	13770	13770	0
455	20230619	123700	72033850	13770	13770	13770	13770	0
456	20230619	123600	72033850	13770	13770	13770	13770	0
457	20230619	123500	72033850	13770	13770	13770	13770	0
458	20230619	123400	72033850	13770	13770	13770	13770	0
459	20230619	123300	72033850	13770	13770	13770	13770	0
460	20230619	123200	72033850	13770	13770	13770	13770	0
461	20230619	123100	72033850	13770	13770	13770	13770	0
462	20230619	123000	72033850	13770	13770	13770	13770	1
463	20230619	122900	72020080	13770	13770	13770	13770	0
464	20230619	122800	72020080	13770	13770	13770	13770	5
465	20230619	122700	71951230	13770	13780	13780	13770	751
466	20230619	122600	61603010	13770	13770	13770	13770	0
467	20230619	122500	61603010	13770	13770	13770	13770	0
468	20230619	122400	61603010	13770	13770	13770	13770	0
469	20230619	122300	61603010	13770	13770	13770	13770	0
470	20230619	122200	61603010	13770	13770	13770	13770	5
471	20230619	122100	61534160	13770	13770	13770	13770	0
472	20230619	122000	61534160	13770	13770	13770	13770	0
473	20230619	121900	61534160	13770	13770	13770	13770	0
474	20230619	121800	61534160	13770	13770	13770	13770	0
475	20230619	121700	61534160	13770	13770	13770	13770	0
476	20230619	121600	61534160	13770	13770	13770	13770	0
477	20230619	121500	61534160	13770	13770	13770	13770	1
478	20230619	121400	61520390	13760	13760	13760	13760	0
479	20230619	121300	61520390	13760	13760	13760	13760	0
480	20230619	121200	61520390	13760	13760	13760	13760	0
481	20230619	121100	61520390	13760	13760	13760	13760	0
482	20230619	121000	61520390	13760	13760	13760	13760	0
483	20230619	120900	61520390	13760	13760	13760	13760	1
484	20230619	120800	61506630	13760	13760	13760	13760	0
485	20230619	120700	61506630	13760	13760	13760	13760	0
486	20230619	120600	61506630	13760	13760	13760	13760	0
487	20230619	120500	61506630	13760	13760	13760	13760	0
488	20230619	120400	61506630	13760	13760	13760	13760	0
489	20230619	120300	61506630	13760	13760	13760	13760	54
490	20230619	120200	60763590	13760	13760	13760	13760	0
491	20230619	120100	60763590	13760	13760	13760	13760	0
492	20230619	120000	60763590	13760	13760	13760	13760	0
493	20230619	115900	60763590	13760	13760	13760	13760	0
494	20230619	115800	60763590	13760	13760	13760	13760	10
495	20230619	115700	60625990	13760	13760	13760	13760	0
496	20230619	115600	60625990	13760	13760	13760	13760	0
497	20230619	115500	60625990	13760	13760	13760	13760	0
498	20230619	115400	60625990	13760	13760	13760	13760	0
499	20230619	115300	60625990	13760	13760	13760	13760	0
500	20230619	115200	60625990	13760	13760	13760	13760	2
501	20230619	115100	60598470	13770	13770	13770	13770	0
502	20230619	115000	60598470	13770	13780	13780	13770	76
503	20230619	114900	59551940	13780	13780	13780	13780	0
504	20230619	114800	59551940	13780	13780	13780	13780	0
505	20230619	114700	59551940	13780	13780	13780	13780	3
506	20230619	114600	59510600	13780	13780	13780	13780	0
507	20230619	114500	59510600	13780	13780	13780	13780	0
508	20230619	114400	59510600	13780	13780	13780	13780	0
509	20230619	114300	59510600	13780	13780	13780	13780	0
510	20230619	114200	59510600	13780	13790	13790	13780	12
511	20230619	114100	59345140	13790	13790	13790	13790	0
512	20230619	114000	59345140	13790	13790	13790	13790	0
513	20230619	113900	59345140	13790	13790	13790	13790	0
514	20230619	113800	59345140	13790	13790	13790	13790	0
515	20230619	113700	59345140	13790	13790	13790	13790	1
516	20230619	113600	59331350	13790	13790	13790	13790	0
517	20230619	113500	59331350	13790	13790	13790	13790	1
518	20230619	113400	59317560	13790	13800	13800	13790	25
519	20230619	113300	58972580	13810	13820	13820	13810	13
520	20230619	113200	58793030	13830	13830	13830	13830	0
521	20230619	113100	58793030	13830	13830	13830	13830	0
522	20230619	113000	58793030	13830	13830	13830	13830	2
523	20230619	112900	58765370	13830	13830	13830	13830	0
524	20230619	112800	58765370	13830	13830	13830	13830	0
525	20230619	112700	58765370	13830	13830	13830	13830	2
526	20230619	112600	58737710	13830	13830	13830	13830	0
527	20230619	112500	58737710	13830	13830	13830	13830	0
528	20230619	112400	58737710	13830	13830	13830	13830	0
529	20230619	112300	58737710	13830	13830	13830	13830	1
530	20230619	112200	58723880	13830	13830	13830	13830	0
531	20230619	112100	58723880	13830	13830	13830	13830	0
532	20230619	112000	58723880	13830	13830	13830	13830	0
533	20230619	111900	58723880	13830	13830	13830	13830	0
534	20230619	111800	58723880	13830	13830	13830	13830	27
535	20230619	111700	58350470	13830	13830	13830	13830	0
536	20230619	111600	58350470	13830	13830	13830	13830	0
537	20230619	111500	58350470	13830	13830	13830	13830	0
538	20230619	111400	58350470	13830	13830	13830	13830	0
539	20230619	111300	58350470	13830	13830	13830	13830	1
540	20230619	111200	58336640	13830	13830	13830	13810	95
541	20230619	111100	57024250	13830	13830	13830	13830	81
542	20230619	111000	55904020	13820	13820	13820	13820	1
543	20230619	110900	55890200	13800	13800	13800	13800	0
544	20230619	110800	55890200	13800	13810	13810	13800	32
545	20230619	110700	55448580	13830	13820	13830	13820	19
546	20230619	110600	55185990	13820	13820	13820	13820	1
547	20230619	110500	55172170	13820	13820	13820	13820	8
548	20230619	110400	55061610	13820	13820	13820	13820	0
549	20230619	110300	55061610	13820	13820	13820	13820	0
550	20230619	110200	55061610	13820	13820	13820	13820	10
551	20230619	110100	54923410	13820	13820	13820	13820	5
552	20230619	110000	54854310	13800	13800	13800	13800	0
553	20230619	105900	54854310	13800	13800	13800	13800	0
554	20230619	105800	54854310	13800	13800	13800	13800	0
555	20230619	105700	54854310	13800	13800	13800	13800	43
556	20230619	105600	54260910	13780	13780	13780	13780	1
557	20230619	105500	54247130	13730	13730	13730	13730	0
558	20230619	105400	54247130	13730	13730	13730	13730	0
559	20230619	105300	54247130	13730	13730	13730	13730	0
560	20230619	105200	54247130	13730	13730	13730	13730	0
561	20230619	105100	54247130	13730	13740	13740	13730	28
562	20230619	105000	53862680	13740	13750	13750	13740	4
563	20230619	104900	53807710	13740	13740	13740	13740	0
564	20230619	104800	53807710	13740	13740	13740	13740	0
565	20230619	104700	53807710	13740	13740	13740	13740	0
566	20230619	104600	53807710	13740	13740	13740	13740	0
567	20230619	104500	53807710	13740	13740	13740	13740	0
568	20230619	104400	53807710	13740	13740	13740	13740	0
569	20230619	104300	53807710	13740	13740	13740	13740	0
570	20230619	104200	53807710	13740	13740	13740	13740	0
571	20230619	104100	53807710	13740	13740	13740	13740	0
572	20230619	104000	53807710	13740	13740	13740	13740	0
573	20230619	103900	53807710	13740	13740	13740	13740	0
574	20230619	103800	53807710	13740	13740	13740	13740	0
575	20230619	103700	53807710	13740	13740	13740	13740	0
576	20230619	103600	53807710	13740	13740	13740	13740	0
577	20230619	103500	53807710	13740	13740	13740	13740	8
578	20230619	103400	53697790	13740	13740	13740	13740	2
579	20230619	103300	53670310	13730	13730	13730	13730	0
580	20230619	103200	53670310	13730	13740	13740	13730	274
581	20230619	103100	49906180	13750	13750	13750	13750	0
582	20230619	103000	49906180	13750	13750	13750	13750	0
583	20230619	102900	49906180	13750	13750	13750	13750	18
584	20230619	102800	49658680	13750	13750	13750	13750	0
585	20230619	102700	49658680	13750	13750	13750	13750	0
586	20230619	102600	49658680	13750	13750	13750	13750	0
587	20230619	102500	49658680	13750	13750	13750	13750	10
588	20230619	102400	49521180	13750	13750	13750	13750	0
589	20230619	102300	49521180	13750	13750	13750	13750	0
590	20230619	102200	49521180	13750	13750	13750	13750	0
591	20230619	102100	49521180	13750	13750	13750	13750	2
592	20230619	102000	49493680	13750	13750	13750	13750	70
593	20230619	101900	48531180	13780	13780	13780	13780	0
594	20230619	101800	48531180	13780	13780	13780	13780	0
595	20230619	101700	48531180	13780	13780	13780	13780	0
596	20230619	101600	48531180	13780	13780	13780	13780	0
597	20230619	101500	48531180	13780	13800	13800	13780	16
598	20230619	101400	48310660	13830	13830	13830	13830	0
599	20230619	101300	48310660	13830	13830	13830	13830	0
600	20230619	101200	48310660	13830	13830	13830	13830	0
601	20230619	101100	48310660	13830	13830	13830	13830	0
602	20230619	101000	48310660	13830	13830	13830	13830	1
603	20230619	100900	48296830	13790	13790	13790	13790	3
604	20230619	100800	48255460	13800	13800	13800	13800	0
605	20230619	100700	48255460	13800	13820	13820	13800	233
606	20230619	100600	45039940	13860	13830	13860	13830	10
607	20230619	100500	44901390	13830	13800	13830	13800	80
608	20230619	100400	43796490	13830	13830	13830	13830	0
609	20230619	100300	43796490	13830	13830	13830	13830	0
610	20230619	100200	43796490	13830	13830	13830	13830	0
611	20230619	100100	43796490	13830	13830	13830	13830	0
612	20230619	100000	43796490	13830	13830	13830	13830	0
613	20230619	095900	43796490	13830	13830	13830	13830	0
614	20230619	095800	43796490	13830	13830	13830	13830	0
615	20230619	095700	43796490	13830	13830	13830	13830	0
616	20230619	095600	43796490	13830	13830	13830	13830	0
617	20230619	095500	43796490	13830	13830	13830	13830	7
618	20230619	095400	43699680	13830	13830	13830	13830	0
619	20230619	095300	43699680	13830	13830	13830	13830	2
620	20230619	095200	43672020	13820	13820	13820	13820	1
621	20230619	095100	43658200	13820	13820	13820	13820	0
622	20230619	095000	43658200	13820	13820	13820	13820	0
623	20230619	094900	43658200	13820	13820	13820	13820	1
624	20230619	094800	43644380	13790	13790	13790	13790	0
625	20230619	094700	43644380	13790	13790	13790	13790	11
626	20230619	094600	43492690	13780	13780	13780	13780	1
627	20230619	094500	43478910	13780	13780	13780	13780	0
628	20230619	094400	43478910	13780	13780	13780	13780	305
629	20230619	094300	39276010	13730	13730	13730	13730	0
630	20230619	094200	39276010	13730	13730	13730	13730	0
631	20230619	094100	39276010	13730	13750	13750	13730	500
632	20230619	094000	32409310	13750	13750	13750	13750	4
633	20230619	093900	32354310	13790	13790	13790	13790	1
634	20230619	093800	32340520	13830	13830	13830	13830	0
635	20230619	093700	32340520	13830	13830	13830	13830	0
636	20230619	093600	32340520	13830	13830	13830	13830	0
637	20230619	093500	32340520	13830	13790	13830	13790	200
638	20230619	093400	29574560	13830	13830	13830	13830	0
639	20230619	093300	29574560	13830	13790	13830	13790	9
640	20230619	093200	29450190	13780	13830	13830	13780	181
641	20230619	093100	26947060	13870	13870	13870	13870	1
642	20230619	093000	26933190	13830	13830	13830	13830	0
643	20230619	092900	26933190	13830	13830	13830	13830	0
644	20230619	092800	26933190	13830	13810	13830	13810	3
645	20230619	092700	26891720	13740	13780	13780	13740	875
646	20230619	092600	14867980	13790	13780	13790	13780	42
647	20230619	092500	14289210	13820	13820	13820	13820	0
648	20230619	092400	14289210	13820	13820	13820	13820	0
649	20230619	092300	14289210	13820	13820	13820	13820	0
650	20230619	092200	14289210	13820	13820	13820	13820	0
651	20230619	092100	14289210	13820	13780	13820	13780	105
652	20230619	092000	12842110	13780	13780	13780	13780	0
653	20230619	091900	12842110	13780	13780	13780	13780	1
654	20230619	091800	12828330	13830	13830	13830	13830	0
655	20230619	091700	12828330	13830	13830	13830	13830	12
656	20230619	091600	12662370	13840	13840	13840	13700	102
657	20230619	091500	11261220	13830	13850	13850	13830	141
658	20230619	091400	9310250	13930	13930	13930	13930	0
659	20230619	091300	9310250	13930	13930	13930	13930	0
660	20230619	091200	9310250	13930	13930	13930	13930	0
661	20230619	091100	9310250	13930	13930	13930	13930	0
662	20230619	091000	9310250	13930	13930	13930	13930	10
663	20230619	090900	9170950	13930	13930	13930	13930	0
664	20230619	090800	9170950	13930	13930	13930	13930	1
665	20230619	090700	9157020	13940	13940	13940	13940	0
666	20230619	090600	9157020	13940	13940	13940	13940	143
667	20230619	090500	7163600	13960	13960	13960	13960	0
668	20230619	090400	7163600	13960	13960	13960	13960	0
669	20230619	090300	7163600	13960	13960	13960	13960	0
670	20230619	090200	7163600	13960	13940	13960	13940	201
671	20230619	090100	4358090	13960	13960	13960	13960	0
672	20230619	090000	4358090	13960	13970	13970	13960	312