KissMeData/333620/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211400	730524270	13540	13540	13540	13540	677
3	20230607	211300	730524270	13540	13540	13540	13540	0
4	20230607	211200	730524270	13540	13540	13540	13540	0
5	20230607	211100	730524270	13540	13540	13540	13540	0
6	20230607	211000	730524270	13540	13540	13540	13540	0
7	20230607	210900	730524270	13540	13540	13540	13540	0
8	20230607	210800	730524270	13540	13540	13540	13540	0
9	20230607	210700	730524270	13540	13540	13540	13540	0
10	20230607	210600	730524270	13540	13540	13540	13540	0
11	20230607	210500	730524270	13540	13540	13540	13540	0
12	20230607	210400	730524270	13540	13540	13540	13540	0
13	20230607	210300	730524270	13540	13540	13540	13540	0
14	20230607	210200	730524270	13540	13540	13540	13540	0
15	20230607	210100	730524270	13540	13540	13540	13540	0
16	20230607	210000	730524270	13540	13540	13540	13540	0
17	20230607	205900	730524270	13540	13540	13540	13540	0
18	20230607	205800	730524270	13540	13540	13540	13540	0
19	20230607	205700	730524270	13540	13540	13540	13540	0
20	20230607	205600	730524270	13540	13540	13540	13540	0
21	20230607	205500	730524270	13540	13540	13540	13540	0
22	20230607	205400	730524270	13540	13540	13540	13540	0
23	20230607	205300	730524270	13540	13540	13540	13540	0
24	20230607	205200	730524270	13540	13540	13540	13540	0
25	20230607	205100	730524270	13540	13540	13540	13540	0
26	20230607	205000	730524270	13540	13540	13540	13540	0
27	20230607	204900	730524270	13540	13540	13540	13540	0
28	20230607	204800	730524270	13540	13540	13540	13540	0
29	20230607	204700	730524270	13540	13540	13540	13540	0
30	20230607	204600	730524270	13540	13540	13540	13540	0
31	20230607	204500	730524270	13540	13540	13540	13540	0
32	20230607	204400	730524270	13540	13540	13540	13540	677
33	20230607	204300	730524270	13540	13540	13540	13540	0
34	20230607	204200	730524270	13540	13540	13540	13540	0
35	20230607	204100	730524270	13540	13540	13540	13540	0
36	20230607	204000	730524270	13540	13540	13540	13540	0
37	20230607	203900	730524270	13540	13540	13540	13540	0
38	20230607	203800	730524270	13540	13540	13540	13540	0
39	20230607	203700	730524270	13540	13540	13540	13540	0
40	20230607	203600	730524270	13540	13540	13540	13540	0
41	20230607	203500	730524270	13540	13540	13540	13540	0
42	20230607	203400	730524270	13540	13540	13540	13540	0
43	20230607	203300	730524270	13540	13540	13540	13540	0
44	20230607	203200	730524270	13540	13540	13540	13540	0
45	20230607	203100	730524270	13540	13540	13540	13540	0
46	20230607	203000	730524270	13540	13540	13540	13540	0
47	20230607	202900	730524270	13540	13540	13540	13540	0
48	20230607	202800	730524270	13540	13540	13540	13540	0
49	20230607	202700	730524270	13540	13540	13540	13540	0
50	20230607	202600	730524270	13540	13540	13540	13540	0
51	20230607	202500	730524270	13540	13540	13540	13540	0
52	20230607	202400	730524270	13540	13540	13540	13540	0
53	20230607	202300	730524270	13540	13540	13540	13540	0
54	20230607	202200	730524270	13540	13540	13540	13540	0
55	20230607	202100	730524270	13540	13540	13540	13540	0
56	20230607	202000	730524270	13540	13540	13540	13540	0
57	20230607	201900	730524270	13540	13540	13540	13540	0
58	20230607	201800	730524270	13540	13540	13540	13540	0
59	20230607	201700	730524270	13540	13540	13540	13540	0
60	20230607	201600	730524270	13540	13540	13540	13540	0
61	20230607	201500	730524270	13540	13540	13540	13540	0
62	20230607	201400	730524270	13540	13540	13540	13540	677
63	20230607	201300	730524270	13540	13540	13540	13540	0
64	20230607	201200	730524270	13540	13540	13540	13540	0
65	20230607	201100	730524270	13540	13540	13540	13540	0
66	20230607	201000	730524270	13540	13540	13540	13540	0
67	20230607	200900	730524270	13540	13540	13540	13540	0
68	20230607	200800	730524270	13540	13540	13540	13540	0
69	20230607	200700	730524270	13540	13540	13540	13540	0
70	20230607	200600	730524270	13540	13540	13540	13540	0
71	20230607	200500	730524270	13540	13540	13540	13540	0
72	20230607	200400	730524270	13540	13540	13540	13540	0
73	20230607	200300	730524270	13540	13540	13540	13540	0
74	20230607	200200	730524270	13540	13540	13540	13540	0
75	20230607	200100	730524270	13540	13540	13540	13540	0
76	20230607	200000	730524270	13540	13540	13540	13540	0
77	20230607	195900	730524270	13540	13540	13540	13540	0
78	20230607	195800	730524270	13540	13540	13540	13540	0
79	20230607	195700	730524270	13540	13540	13540	13540	0
80	20230607	195600	730524270	13540	13540	13540	13540	0
81	20230607	195500	730524270	13540	13540	13540	13540	0
82	20230607	195400	730524270	13540	13540	13540	13540	0
83	20230607	195300	730524270	13540	13540	13540	13540	0
84	20230607	195200	730524270	13540	13540	13540	13540	0
85	20230607	195100	730524270	13540	13540	13540	13540	0
86	20230607	195000	730524270	13540	13540	13540	13540	0
87	20230607	194900	730524270	13540	13540	13540	13540	0
88	20230607	194800	730524270	13540	13540	13540	13540	0
89	20230607	194700	730524270	13540	13540	13540	13540	0
90	20230607	194600	730524270	13540	13540	13540	13540	0
91	20230607	194500	730524270	13540	13540	13540	13540	0
92	20230607	194400	730524270	13540	13540	13540	13540	677
93	20230607	194300	730524270	13540	13540	13540	13540	0
94	20230607	194200	730524270	13540	13540	13540	13540	0
95	20230607	194100	730524270	13540	13540	13540	13540	0
96	20230607	194000	730524270	13540	13540	13540	13540	0
97	20230607	193900	730524270	13540	13540	13540	13540	0
98	20230607	193800	730524270	13540	13540	13540	13540	0
99	20230607	193700	730524270	13540	13540	13540	13540	0
100	20230607	193600	730524270	13540	13540	13540	13540	0
101	20230607	193500	730524270	13540	13540	13540	13540	0
102	20230607	193400	730524270	13540	13540	13540	13540	0
103	20230607	193300	730524270	13540	13540	13540	13540	0
104	20230607	193200	730524270	13540	13540	13540	13540	0
105	20230607	193100	730524270	13540	13540	13540	13540	0
106	20230607	193000	730524270	13540	13540	13540	13540	0
107	20230607	192900	730524270	13540	13540	13540	13540	0
108	20230607	192800	730524270	13540	13540	13540	13540	0
109	20230607	192700	730524270	13540	13540	13540	13540	0
110	20230607	192600	730524270	13540	13540	13540	13540	0
111	20230607	192500	730524270	13540	13540	13540	13540	0
112	20230607	192400	730524270	13540	13540	13540	13540	0
113	20230607	192300	730524270	13540	13540	13540	13540	0
114	20230607	192200	730524270	13540	13540	13540	13540	0
115	20230607	192100	730524270	13540	13540	13540	13540	0
116	20230607	192000	730524270	13540	13540	13540	13540	0
117	20230607	191900	730524270	13540	13540	13540	13540	0
118	20230607	191800	730524270	13540	13540	13540	13540	0
119	20230607	191700	730524270	13540	13540	13540	13540	0
120	20230607	191600	730524270	13540	13540	13540	13540	0
121	20230607	191500	730524270	13540	13540	13540	13540	0
122	20230607	191400	730524270	13540	13540	13540	13540	677
123	20230607	191300	730524270	13540	13540	13540	13540	0
124	20230607	191200	730524270	13540	13540	13540	13540	0
125	20230607	191100	730524270	13540	13540	13540	13540	0
126	20230607	191000	730524270	13540	13540	13540	13540	0
127	20230607	190900	730524270	13540	13540	13540	13540	0
128	20230607	190800	730524270	13540	13540	13540	13540	0
129	20230607	190700	730524270	13540	13540	13540	13540	0
130	20230607	190600	730524270	13540	13540	13540	13540	0
131	20230607	190500	730524270	13540	13540	13540	13540	0
132	20230607	190400	730524270	13540	13540	13540	13540	0
133	20230607	190300	730524270	13540	13540	13540	13540	0
134	20230607	190200	730524270	13540	13540	13540	13540	0
135	20230607	190100	730524270	13540	13540	13540	13540	0
136	20230607	190000	730524270	13540	13540	13540	13540	0
137	20230607	185900	730524270	13540	13540	13540	13540	0
138	20230607	185800	730524270	13540	13540	13540	13540	0
139	20230607	185700	730524270	13540	13540	13540	13540	0
140	20230607	185600	730524270	13540	13540	13540	13540	0
141	20230607	185500	730524270	13540	13540	13540	13540	0
142	20230607	185400	730524270	13540	13540	13540	13540	0
143	20230607	185300	730524270	13540	13540	13540	13540	0
144	20230607	185200	730524270	13540	13540	13540	13540	0
145	20230607	185100	730524270	13540	13540	13540	13540	0
146	20230607	185000	730524270	13540	13540	13540	13540	0
147	20230607	184900	730524270	13540	13540	13540	13540	0
148	20230607	184800	730524270	13540	13540	13540	13540	0
149	20230607	184700	730524270	13540	13540	13540	13540	0
150	20230607	184600	730524270	13540	13540	13540	13540	0
151	20230607	184500	730524270	13540	13540	13540	13540	0
152	20230607	184400	730524270	13540	13540	13540	13540	677
153	20230607	184300	730524270	13540	13540	13540	13540	0
154	20230607	184200	730524270	13540	13540	13540	13540	0
155	20230607	184100	730524270	13540	13540	13540	13540	0
156	20230607	184000	730524270	13540	13540	13540	13540	0
157	20230607	183900	730524270	13540	13540	13540	13540	0
158	20230607	183800	730524270	13540	13540	13540	13540	0
159	20230607	183700	730524270	13540	13540	13540	13540	0
160	20230607	183600	730524270	13540	13540	13540	13540	0
161	20230607	183500	730524270	13540	13540	13540	13540	0
162	20230607	183400	730524270	13540	13540	13540	13540	0
163	20230607	183300	730524270	13540	13540	13540	13540	0
164	20230607	183200	730524270	13540	13540	13540	13540	0
165	20230607	183100	730524270	13540	13540	13540	13540	0
166	20230607	183000	730524270	13540	13540	13540	13540	0
167	20230607	182900	730524270	13540	13540	13540	13540	0
168	20230607	182800	730524270	13540	13540	13540	13540	0
169	20230607	182700	730524270	13540	13540	13540	13540	0
170	20230607	182600	730524270	13540	13540	13540	13540	0
171	20230607	182500	730524270	13540	13540	13540	13540	0
172	20230607	182400	730524270	13540	13540	13540	13540	0
173	20230607	182300	730524270	13540	13540	13540	13540	0
174	20230607	182200	730524270	13540	13540	13540	13540	0
175	20230607	182100	730524270	13540	13540	13540	13540	0
176	20230607	182000	730524270	13540	13540	13540	13540	0
177	20230607	181900	730524270	13540	13540	13540	13540	0
178	20230607	181800	730524270	13540	13540	13540	13540	0
179	20230607	181700	730524270	13540	13540	13540	13540	0
180	20230607	181600	730524270	13540	13540	13540	13540	0
181	20230607	181500	730524270	13540	13540	13540	13540	0
182	20230607	181400	730524270	13540	13540	13540	13540	677
183	20230607	181300	730524270	13540	13540	13540	13540	0
184	20230607	181200	730524270	13540	13540	13540	13540	0
185	20230607	181100	730524270	13540	13540	13540	13540	0
186	20230607	181000	730524270	13540	13540	13540	13540	0
187	20230607	180900	730524270	13540	13540	13540	13540	0
188	20230607	180800	730524270	13540	13540	13540	13540	0
189	20230607	180700	730524270	13540	13540	13540	13540	0
190	20230607	180600	730524270	13540	13540	13540	13540	0
191	20230607	180500	730524270	13540	13540	13540	13540	0
192	20230607	180400	730524270	13540	13540	13540	13540	0
193	20230607	180300	730524270	13540	13540	13540	13540	0
194	20230607	180200	730524270	13540	13540	13540	13540	0
195	20230607	180100	730524270	13540	13540	13540	13540	0
196	20230607	180000	730524270	13540	13540	13540	13540	0
197	20230607	175900	730524270	13540	13540	13540	13540	0
198	20230607	175800	730524270	13540	13540	13540	13540	0
199	20230607	175700	730524270	13540	13540	13540	13540	0
200	20230607	175600	730524270	13540	13540	13540	13540	0
201	20230607	175500	730524270	13540	13540	13540	13540	0
202	20230607	175400	730524270	13540	13540	13540	13540	0
203	20230607	175300	730524270	13540	13540	13540	13540	0
204	20230607	175200	730524270	13540	13540	13540	13540	0
205	20230607	175100	730524270	13540	13540	13540	13540	0
206	20230607	175000	730524270	13540	13540	13540	13540	0
207	20230607	174900	730524270	13540	13540	13540	13540	0
208	20230607	174800	730524270	13540	13540	13540	13540	0
209	20230607	174700	730524270	13540	13540	13540	13540	0
210	20230607	174600	730524270	13540	13540	13540	13540	0
211	20230607	174500	730524270	13540	13540	13540	13540	0
212	20230607	174400	730524270	13540	13540	13540	13540	677
213	20230607	174300	730524270	13540	13540	13540	13540	0
214	20230607	174200	730524270	13540	13540	13540	13540	0
215	20230607	174100	730524270	13540	13540	13540	13540	0
216	20230607	174000	730524270	13540	13540	13540	13540	0
217	20230607	173900	730524270	13540	13540	13540	13540	0
218	20230607	173800	730524270	13540	13540	13540	13540	0
219	20230607	173700	730524270	13540	13540	13540	13540	0
220	20230607	173600	730524270	13540	13540	13540	13540	0
221	20230607	173500	730524270	13540	13540	13540	13540	0
222	20230607	173400	730524270	13540	13540	13540	13540	0
223	20230607	173300	730524270	13540	13540	13540	13540	0
224	20230607	173200	730524270	13540	13540	13540	13540	0
225	20230607	173100	730524270	13540	13540	13540	13540	0
226	20230607	173000	730524270	13540	13540	13540	13540	0
227	20230607	172900	730524270	13540	13540	13540	13540	0
228	20230607	172800	730524270	13540	13540	13540	13540	0
229	20230607	172700	730524270	13540	13540	13540	13540	0
230	20230607	172600	730524270	13540	13540	13540	13540	0
231	20230607	172500	730524270	13540	13540	13540	13540	0
232	20230607	172400	730524270	13540	13540	13540	13540	0
233	20230607	172300	730524270	13540	13540	13540	13540	0
234	20230607	172200	730524270	13540	13540	13540	13540	0
235	20230607	172100	730524270	13540	13540	13540	13540	0
236	20230607	172000	730524270	13540	13540	13540	13540	0
237	20230607	171900	730524270	13540	13540	13540	13540	0
238	20230607	171800	730524270	13540	13540	13540	13540	0
239	20230607	171700	730524270	13540	13540	13540	13540	0
240	20230607	171600	730524270	13540	13540	13540	13540	0
241	20230607	171500	730524270	13540	13540	13540	13540	0
242	20230607	171400	730524270	13540	13540	13540	13540	677
243	20230607	171300	730524270	13540	13540	13540	13540	0
244	20230607	171200	730524270	13540	13540	13540	13540	0
245	20230607	171100	730524270	13540	13540	13540	13540	0
246	20230607	171000	730524270	13540	13540	13540	13540	0
247	20230607	170900	730524270	13540	13540	13540	13540	0
248	20230607	170800	730524270	13540	13540	13540	13540	0
249	20230607	170700	730524270	13540	13540	13540	13540	0
250	20230607	170600	730524270	13540	13540	13540	13540	0
251	20230607	170500	730524270	13540	13540	13540	13540	0
252	20230607	170400	730524270	13540	13540	13540	13540	0
253	20230607	170300	730524270	13540	13540	13540	13540	0
254	20230607	170200	730524270	13540	13540	13540	13540	0
255	20230607	170100	730524270	13540	13540	13540	13540	0
256	20230607	170000	730524270	13540	13540	13540	13540	0
257	20230607	165900	730524270	13540	13540	13540	13540	0
258	20230607	165800	730524270	13540	13540	13540	13540	0
259	20230607	165700	730524270	13540	13540	13540	13540	0
260	20230607	165600	730524270	13540	13540	13540	13540	0
261	20230607	165500	730524270	13540	13540	13540	13540	0
262	20230607	165400	730524270	13540	13540	13540	13540	0
263	20230607	165300	730524270	13540	13540	13540	13540	0
264	20230607	165200	730524270	13540	13540	13540	13540	0
265	20230607	165100	730524270	13540	13540	13540	13540	0
266	20230607	165000	730524270	13540	13540	13540	13540	0
267	20230607	164900	730524270	13540	13540	13540	13540	0
268	20230607	164800	730524270	13540	13540	13540	13540	0
269	20230607	164700	730524270	13540	13540	13540	13540	0
270	20230607	164600	730524270	13540	13540	13540	13540	0
271	20230607	164500	730524270	13540	13540	13540	13540	0
272	20230607	164400	730524270	13540	13540	13540	13540	677
273	20230607	164300	730524270	13540	13540	13540	13540	0
274	20230607	164200	730524270	13540	13540	13540	13540	0
275	20230607	164100	730524270	13540	13540	13540	13540	0
276	20230607	164000	730524270	13540	13540	13540	13540	0
277	20230607	163900	730524270	13540	13540	13540	13540	0
278	20230607	163800	730524270	13540	13540	13540	13540	0
279	20230607	163700	730524270	13540	13540	13540	13540	0
280	20230607	163600	730524270	13540	13540	13540	13540	0
281	20230607	163500	730524270	13540	13540	13540	13540	0
282	20230607	163400	730524270	13540	13540	13540	13540	0
283	20230607	163300	730524270	13540	13540	13540	13540	0
284	20230607	163200	730524270	13540	13540	13540	13540	0
285	20230607	163100	730524270	13540	13540	13540	13540	0
286	20230607	163000	730524270	13540	13540	13540	13540	0
287	20230607	162900	730524270	13540	13540	13540	13540	0
288	20230607	162800	730524270	13540	13540	13540	13540	0
289	20230607	162700	730524270	13540	13540	13540	13540	0
290	20230607	162600	730524270	13540	13540	13540	13540	0
291	20230607	162500	730524270	13540	13540	13540	13540	0
292	20230607	162400	730524270	13540	13540	13540	13540	0
293	20230607	162300	730524270	13540	13540	13540	13540	0
294	20230607	162200	730524270	13540	13540	13540	13540	0
295	20230607	162100	730524270	13540	13540	13540	13540	0
296	20230607	162000	730524270	13540	13540	13540	13540	0
297	20230607	161900	730524270	13540	13540	13540	13540	0
298	20230607	161800	730524270	13540	13540	13540	13540	0
299	20230607	161700	730524270	13540	13540	13540	13540	0
300	20230607	161600	730524270	13540	13540	13540	13540	0
301	20230607	161500	730524270	13540	13540	13540	13540	0
302	20230607	161400	730524270	13540	13540	13540	13540	677
303	20230607	161300	730524270	13540	13540	13540	13540	0
304	20230607	161200	730524270	13540	13540	13540	13540	0
305	20230607	161100	730524270	13540	13540	13540	13540	0
306	20230607	161000	730524270	13540	13540	13540	13540	0
307	20230607	160900	730524270	13540	13540	13540	13540	0
308	20230607	160800	730524270	13540	13540	13540	13540	0
309	20230607	160700	730524270	13540	13540	13540	13540	0
310	20230607	160600	730524270	13540	13540	13540	13540	0
311	20230607	160500	730524270	13540	13540	13540	13540	0
312	20230607	160400	730524270	13540	13540	13540	13540	0
313	20230607	160300	730524270	13540	13540	13540	13540	0
314	20230607	160200	730524270	13540	13540	13540	13540	0
315	20230607	160100	730524270	13540	13540	13540	13540	0
316	20230607	160000	730524270	13540	13540	13540	13540	0
317	20230607	155900	730524270	13540	13540	13540	13540	0
318	20230607	155800	730524270	13540	13540	13540	13540	0
319	20230607	155700	730524270	13540	13540	13540	13540	0
320	20230607	155600	730524270	13540	13540	13540	13540	0
321	20230607	155500	730524270	13540	13540	13540	13540	0
322	20230607	155400	730524270	13540	13540	13540	13540	0
323	20230607	155300	730524270	13540	13540	13540	13540	0
324	20230607	155200	730524270	13540	13540	13540	13540	0
325	20230607	155100	730524270	13540	13540	13540	13540	0
326	20230607	155000	730524270	13540	13540	13540	13540	0
327	20230607	154900	730524270	13540	13540	13540	13540	0
328	20230607	154800	730524270	13540	13540	13540	13540	0
329	20230607	154700	730524270	13540	13540	13540	13540	0
330	20230607	154600	730524270	13540	13540	13540	13540	0
331	20230607	154500	730524270	13540	13540	13540	13540	0
332	20230607	154400	730524270	13540	13540	13540	13540	677
333	20230607	154300	730524270	13540	13540	13540	13540	0
334	20230607	154200	730524270	13540	13540	13540	13540	0
335	20230607	154100	730524270	13540	13540	13540	13540	0
336	20230607	154000	730524270	13540	13540	13540	13540	0
337	20230607	153900	730524270	13540	13540	13540	13540	0
338	20230607	153800	730524270	13540	13540	13540	13540	0
339	20230607	153700	730524270	13540	13540	13540	13540	0
340	20230607	153600	730524270	13540	13540	13540	13540	0
341	20230607	153500	730524270	13540	13540	13540	13540	0
342	20230607	153400	730524270	13540	13540	13540	13540	0
343	20230607	153300	730524270	13540	13540	13540	13540	0
344	20230607	153200	730524270	13540	13540	13540	13540	0
345	20230607	153100	730524270	13540	13540	13540	13540	0
346	20230607	153000	730524270	13540	13540	13540	13540	677
347	20230607	152900	721357690	13600	13600	13600	13600	0
348	20230607	152800	721357690	13600	13600	13600	13600	0
349	20230607	152700	721357690	13600	13600	13600	13600	0
350	20230607	152600	721357690	13600	13600	13600	13600	0
351	20230607	152500	721357690	13600	13600	13600	13600	0
352	20230607	152400	721357690	13600	13600	13600	13600	0
353	20230607	152300	721357690	13600	13600	13600	13600	0
354	20230607	152200	721357690	13600	13600	13600	13600	0
355	20230607	152100	721357690	13600	13600	13600	13600	0
356	20230607	152000	721357690	13600	13600	13600	13600	0
357	20230607	151900	721357690	13600	13600	13600	13600	0
358	20230607	151800	721357690	13600	13600	13600	13600	0
359	20230607	151700	721357690	13600	13590	13600	13590	18
360	20230607	151600	721113000	13590	13590	13590	13590	5
361	20230607	151500	721045050	13600	13600	13600	13600	0
362	20230607	151400	721045050	13600	13600	13600	13600	0
363	20230607	151300	721045050	13600	13600	13600	13600	0
364	20230607	151200	721045050	13600	13600	13600	13600	0
365	20230607	151100	721045050	13600	13600	13600	13600	7
366	20230607	151000	720949850	13600	13600	13600	13600	5
367	20230607	150900	720881850	13620	13620	13620	13620	0
368	20230607	150800	720881850	13620	13620	13620	13620	0
369	20230607	150700	720881850	13620	13620	13620	13620	20
370	20230607	150600	720609450	13620	13620	13620	13620	1
371	20230607	150500	720595830	13540	13540	13540	13540	0
372	20230607	150400	720595830	13540	13540	13540	13540	0
373	20230607	150300	720595830	13540	13540	13540	13540	10
374	20230607	150200	720460430	13530	13530	13530	13530	1
375	20230607	150100	720446900	13500	13500	13500	13500	0
376	20230607	150000	720446900	13500	13580	13580	13500	301
377	20230607	145900	716376200	13630	13560	13630	13560	597
378	20230607	145800	708275060	13570	13570	13570	13570	2
379	20230607	145700	708247920	13570	13570	13570	13570	0
380	20230607	145600	708247920	13570	13500	13570	13500	54
381	20230607	145500	707515280	13500	13580	13580	13500	691
382	20230607	145400	698161860	13580	13580	13580	13580	28
383	20230607	145300	697781620	13590	13600	13600	13590	68
384	20230607	145200	696857050	13610	13610	13610	13610	100
385	20230607	145100	695496050	13600	13610	13610	13600	595
386	20230607	145000	687403950	13610	13620	13620	13610	276
387	20230607	144900	683647300	13620	13620	13620	13620	100
388	20230607	144800	682285300	13630	13630	13630	13630	0
389	20230607	144700	682285300	13630	13630	13630	13630	1
390	20230607	144600	682271670	13630	13630	13630	13630	0
391	20230607	144500	682271670	13630	13630	13630	13630	0
392	20230607	144400	682271670	13630	13640	13640	13630	26
393	20230607	144300	681917190	13640	13640	13640	13640	1
394	20230607	144200	681903550	13630	13630	13630	13630	42
395	20230607	144100	681331090	13630	13630	13630	13630	23
396	20230607	144000	681017600	13630	13640	13640	13630	61
397	20230607	143900	680186070	13640	13630	13640	13630	34
398	20230607	143800	679722480	13630	13640	13640	13630	412
399	20230607	143700	674106700	13640	13650	13650	13640	329
400	20230607	143600	669617680	13650	13650	13650	13650	0
401	20230607	143500	669617680	13650	13650	13650	13650	0
402	20230607	143400	669617680	13650	13650	13650	13650	42
403	20230607	143300	669044380	13660	13660	13660	13660	46
404	20230607	143200	668416020	13660	13660	13660	13660	40
405	20230607	143100	667869620	13670	13670	13670	13670	149
406	20230607	143000	665832790	13670	13670	13670	13670	0
407	20230607	142900	665832790	13670	13670	13670	13670	0
408	20230607	142800	665832790	13670	13670	13670	13670	0
409	20230607	142700	665832790	13670	13670	13670	13670	0
410	20230607	142600	665832790	13670	13680	13680	13670	369
411	20230607	142500	660785830	13700	13700	13700	13700	0
412	20230607	142400	660785830	13700	13700	13700	13700	10
413	20230607	142300	660648830	13700	13700	13700	13700	4
414	20230607	142200	660594030	13690	13690	13690	13690	75
415	20230607	142100	659567280	13690	13690	13690	13690	25
416	20230607	142000	659225030	13690	13690	13690	13690	0
417	20230607	141900	659225030	13690	13700	13700	13690	45
418	20230607	141800	658608930	13700	13710	13710	13700	147
419	20230607	141700	656595010	13710	13710	13710	13710	71
420	20230607	141600	655621600	13710	13710	13710	13710	10
421	20230607	141500	655484500	13700	13700	13700	13700	0
422	20230607	141400	655484500	13700	13700	13700	13700	400
423	20230607	141300	650004500	13710	13710	13710	13710	0
424	20230607	141200	650004500	13710	13710	13710	13710	0
425	20230607	141100	650004500	13710	13710	13710	13710	0
426	20230607	141000	650004500	13710	13710	13710	13710	0
427	20230607	140900	650004500	13710	13720	13720	13710	2
428	20230607	140800	649977070	13720	13720	13720	13720	14
429	20230607	140700	649784990	13710	13710	13710	13710	0
430	20230607	140600	649784990	13710	13710	13710	13710	90
431	20230607	140500	648551090	13710	13710	13710	13710	0
432	20230607	140400	648551090	13710	13710	13710	13710	0
433	20230607	140300	648551090	13710	13710	13710	13710	100
434	20230607	140200	647180090	13720	13720	13720	13720	55
435	20230607	140100	646425490	13740	13740	13740	13740	0
436	20230607	140000	646425490	13740	13740	13740	13740	1
437	20230607	135900	646411750	13700	13700	13700	13700	1
438	20230607	135800	646398050	13700	13710	13710	13700	73
439	20230607	135700	645397750	13710	13730	13730	13710	300
440	20230607	135600	641283190	13730	13730	13730	13730	1
441	20230607	135500	641269460	13750	13750	13750	13750	0
442	20230607	135400	641269460	13750	13750	13750	13750	0
443	20230607	135300	641269460	13750	13750	13750	13750	41
444	20230607	135200	640705710	13750	13750	13750	13750	20
445	20230607	135100	640430710	13750	13750	13750	13750	0
446	20230607	135000	640430710	13750	13750	13750	13750	0
447	20230607	134900	640430710	13750	13750	13750	13750	0
448	20230607	134800	640430710	13750	13750	13750	13750	391
449	20230607	134700	635054460	13750	13750	13750	13750	46
450	20230607	134600	634421960	13750	13750	13750	13750	1
451	20230607	134500	634408210	13760	13730	13760	13730	90
452	20230607	134400	633172350	13730	13730	13730	13730	100
453	20230607	134300	631799350	13730	13730	13730	13730	0
454	20230607	134200	631799350	13730	13730	13730	13730	4
455	20230607	134100	631744430	13730	13730	13730	13730	4
456	20230607	134000	631689510	13740	13730	13740	13730	120
457	20230607	133900	630040960	13780	13780	13780	13780	0
458	20230607	133800	630040960	13780	13780	13780	13780	1
459	20230607	133700	630027180	13740	13780	13780	13740	92
460	20230607	133600	628759580	13780	13750	13780	13750	1017
461	20230607	133500	614752960	13740	13740	13740	13740	88
462	20230607	133400	613543840	13730	13730	13730	13730	8
463	20230607	133300	613434000	13730	13730	13730	13730	0
464	20230607	133200	613434000	13730	13730	13730	13730	8
465	20230607	133100	613324160	13730	13730	13730	13730	0
466	20230607	133000	613324160	13730	13730	13730	13730	5
467	20230607	132900	613255510	13720	13720	13720	13720	0
468	20230607	132800	613255510	13720	13720	13720	13720	0
469	20230607	132700	613255510	13720	13720	13720	13720	0
470	20230607	132600	613255510	13720	13720	13720	13720	25
471	20230607	132500	612912510	13720	13720	13720	13720	5
472	20230607	132400	612843910	13720	13720	13720	13720	10
473	20230607	132300	612706710	13720	13720	13720	13720	25
474	20230607	132200	612363710	13720	13720	13720	13720	36
475	20230607	132100	611869790	13720	13720	13720	13720	0
476	20230607	132000	611869790	13720	13730	13730	13720	20
477	20230607	131900	611595240	13730	13730	13730	13730	0
478	20230607	131800	611595240	13730	13730	13730	13730	0
479	20230607	131700	611595240	13730	13730	13730	13730	0
480	20230607	131600	611595240	13730	13730	13730	13730	0
481	20230607	131500	611595240	13730	13740	13740	13730	90
482	20230607	131400	610359510	13740	13740	13740	13740	0
483	20230607	131300	610359510	13740	13740	13740	13740	0
484	20230607	131200	610359510	13740	13730	13740	13730	2
485	20230607	131100	610332040	13730	13730	13730	13730	0
486	20230607	131000	610332040	13730	13730	13730	13730	74
487	20230607	130900	609316020	13730	13730	13730	13730	1
488	20230607	130800	609302290	13730	13740	13740	13730	2
489	20230607	130700	609274820	13730	13730	13730	13730	47
490	20230607	130600	608629510	13700	13700	13700	13700	0
491	20230607	130500	608629510	13700	13700	13700	13700	60
492	20230607	130400	607807510	13700	13700	13700	13700	0
493	20230607	130300	607807510	13700	13700	13700	13700	0
494	20230607	130200	607807510	13700	13700	13700	13700	0
495	20230607	130100	607807510	13700	13700	13700	13700	1
496	20230607	130000	607793810	13700	13700	13700	13700	2
497	20230607	125900	607766410	13700	13700	13700	13700	46
498	20230607	125800	607136210	13700	13700	13700	13700	2
499	20230607	125700	607108810	13700	13700	13700	13700	2
500	20230607	125600	607081410	13700	13730	13730	13700	71
501	20230607	125500	606108290	13720	13720	13720	13720	0
502	20230607	125400	606108290	13720	13720	13720	13720	0
503	20230607	125300	606108290	13720	13720	13720	13720	257
504	20230607	125200	602582250	13720	13730	13730	13720	116
505	20230607	125100	600989670	13730	13730	13730	13730	89
506	20230607	125000	599767700	13730	13730	13730	13730	52
507	20230607	124900	599053740	13730	13730	13730	13730	76
508	20230607	124800	598010260	13740	13740	13740	13740	12
509	20230607	124700	597845380	13740	13740	13740	13740	0
510	20230607	124600	597845380	13740	13740	13740	13740	120
511	20230607	124500	596196580	13740	13740	13740	13740	20
512	20230607	124400	595921780	13740	13740	13740	13740	0
513	20230607	124300	595921780	13740	13740	13740	13740	0
514	20230607	124200	595921780	13740	13740	13740	13740	20
515	20230607	124100	595646980	13750	13750	13750	13750	0
516	20230607	124000	595646980	13750	13750	13750	13750	10
517	20230607	123900	595509480	13750	13750	13750	13750	0
518	20230607	123800	595509480	13750	13750	13750	13750	0
519	20230607	123700	595509480	13750	13750	13750	13750	10
520	20230607	123600	595371980	13750	13750	13750	13750	0
521	20230607	123500	595371980	13750	13750	13750	13750	145
522	20230607	123400	593378230	13760	13760	13760	13760	85
523	20230607	123300	592208630	13760	13760	13760	13760	0
524	20230607	123200	592208630	13760	13760	13760	13760	2
525	20230607	123100	592181110	13750	13750	13750	13750	194
526	20230607	123000	589513610	13740	13740	13740	13740	0
527	20230607	122900	589513610	13740	13740	13740	13740	10
528	20230607	122800	589376210	13740	13740	13740	13740	20
529	20230607	122700	589101410	13740	13740	13740	13740	2
530	20230607	122600	589073930	13740	13740	13740	13740	0
531	20230607	122500	589073930	13740	13740	13740	13740	0
532	20230607	122400	589073930	13740	13740	13740	13740	0
533	20230607	122300	589073930	13740	13740	13740	13740	0
534	20230607	122200	589073930	13740	13740	13740	13740	0
535	20230607	122100	589073930	13740	13750	13750	13740	26
536	20230607	122000	588716540	13750	13740	13750	13740	104
537	20230607	121900	587286630	13740	13730	13740	13730	727
538	20230607	121800	577304520	13730	13730	13730	13730	1
539	20230607	121700	577290790	13730	13730	13730	13730	0
540	20230607	121600	577290790	13730	13730	13730	13730	0
541	20230607	121500	577290790	13730	13740	13740	13730	4
542	20230607	121400	577235860	13750	13750	13750	13750	1
543	20230607	121300	577222110	13760	13760	13760	13760	0
544	20230607	121200	577222110	13760	13760	13760	13760	0
545	20230607	121100	577222110	13760	13760	13760	13760	0
546	20230607	121000	577222110	13760	13760	13760	13760	82
547	20230607	120900	576093790	13760	13750	13760	13750	40
548	20230607	120800	575543420	13750	13750	13750	13750	0
549	20230607	120700	575543420	13750	13750	13750	13750	87
550	20230607	120600	574347170	13750	13750	13750	13750	7
551	20230607	120500	574250920	13750	13750	13750	13750	184
552	20230607	120400	571720920	13750	13750	13750	13750	3
553	20230607	120300	571679670	13750	13750	13750	13750	1
554	20230607	120200	571665920	13750	13750	13750	13750	0
555	20230607	120100	571665920	13750	13750	13750	13750	2
556	20230607	120000	571638420	13750	13750	13750	13750	4
557	20230607	115900	571583420	13750	13750	13750	13750	63
558	20230607	115800	570717170	13750	13740	13750	13740	48
559	20230607	115700	570057250	13750	13750	13750	13750	0
560	20230607	115600	570057250	13750	13750	13750	13750	0
561	20230607	115500	570057250	13750	13700	13750	13700	4
562	20230607	115400	570002300	13700	13700	13700	13700	2
563	20230607	115300	569974900	13700	13700	13700	13700	0
564	20230607	115200	569974900	13700	13700	13700	13700	0
565	20230607	115100	569974900	13700	13700	13700	13700	0
566	20230607	115000	569974900	13700	13710	13710	13700	49
567	20230607	114900	569303530	13700	13720	13720	13700	361
568	20230607	114800	564355650	13720	13720	13720	13720	0
569	20230607	114700	564355650	13720	13720	13720	13720	0
570	20230607	114600	564355650	13720	13720	13720	13720	0
571	20230607	114500	564355650	13720	13720	13720	13720	236
572	20230607	114400	561117730	13720	13740	13740	13720	339
573	20230607	114300	556465420	13740	13740	13740	13740	0
574	20230607	114200	556465420	13740	13740	13740	13740	3
575	20230607	114100	556424200	13740	13730	13740	13730	8
576	20230607	114000	556314290	13730	13730	13730	13730	38
577	20230607	113900	555792550	13760	13760	13760	13760	1
578	20230607	113800	555778790	13730	13730	13730	13730	0
579	20230607	113700	555778790	13730	13730	13730	13730	0
580	20230607	113600	555778790	13730	13730	13730	13730	0
581	20230607	113500	555778790	13730	13730	13730	13730	0
582	20230607	113400	555778790	13730	13730	13730	13730	0
583	20230607	113300	555778790	13730	13730	13730	13730	20
584	20230607	113200	555504190	13730	13730	13730	13730	2
585	20230607	113100	555476730	13730	13730	13730	13730	10
586	20230607	113000	555339430	13730	13730	13730	13730	72
587	20230607	112900	554350870	13730	13730	13730	13730	1
588	20230607	112800	554337140	13720	13720	13720	13720	11
589	20230607	112700	554186220	13720	13750	13750	13720	32
590	20230607	112600	553746520	13730	13730	13730	13730	60
591	20230607	112500	552922720	13740	13740	13740	13740	164
592	20230607	112400	550669360	13750	13750	13750	13750	122
593	20230607	112300	548991860	13750	13750	13750	13750	39
594	20230607	112200	548455610	13750	13760	13760	13750	102
595	20230607	112100	547052390	13770	13800	13800	13770	604
596	20230607	112000	538735070	13780	13780	13780	13780	301
597	20230607	111900	534587290	13790	13790	13790	13790	24
598	20230607	111800	534256330	13790	13790	13790	13790	38
599	20230607	111700	533732310	13800	13800	13800	13800	2
600	20230607	111600	533704710	13800	13800	13800	13800	0
601	20230607	111500	533704710	13800	13800	13800	13800	0
602	20230607	111400	533704710	13800	13800	13800	13800	0
603	20230607	111300	533704710	13800	13800	13800	13800	114
604	20230607	111200	532131510	13800	13810	13810	13800	179
605	20230607	111100	529660800	13800	13820	13820	13800	784
606	20230607	111000	518836740	13820	13830	13830	13820	480
607	20230607	110900	512199340	13820	13830	13830	13820	25
608	20230607	110800	511853630	13820	13810	13820	13790	555
609	20230607	110700	504191180	13800	13810	13810	13800	60
610	20230607	110600	503363080	13800	13810	13810	13800	63
611	20230607	110500	502493580	13800	13800	13800	13800	0
612	20230607	110400	502493580	13800	13800	13800	13800	30
613	20230607	110300	502079580	13800	13800	13800	13800	223
614	20230607	110200	499002180	13800	13800	13800	13800	10
615	20230607	110100	498864180	13800	13800	13800	13800	10
616	20230607	110000	498726180	13780	13780	13780	13780	50
617	20230607	105900	498037180	13780	13780	13780	13780	165
618	20230607	105800	495763480	13780	13800	13800	13780	14
619	20230607	105700	495570540	13780	13800	13800	13780	8
620	20230607	105600	495460240	13790	13790	13790	13790	80
621	20230607	105500	494357040	13800	13800	13800	13800	35
622	20230607	105400	493874040	13800	13810	13830	13800	137
623	20230607	105300	491982880	13820	13820	13820	13820	5
624	20230607	105200	491913780	13820	13810	13820	13810	546
625	20230607	105100	484368080	13780	13780	13780	13780	1
626	20230607	105000	484354300	13800	13840	13840	13770	293
627	20230607	104900	480313920	13830	13830	13830	13830	150
628	20230607	104800	478239420	13830	13810	13830	13810	644
629	20230607	104700	469335220	13790	13830	13840	13790	1487
630	20230607	104600	448769800	13830	13810	13830	13810	525
631	20230607	104500	441511020	13820	13790	13820	13750	1190
632	20230607	104400	425077640	13750	13750	13750	13750	4
633	20230607	104300	425022640	13740	13740	13740	13740	25
634	20230607	104200	424679140	13770	13740	13770	13740	21
635	20230607	104100	424390570	13770	13790	13790	13770	14
636	20230607	104000	424197650	13800	13800	13800	13800	47
637	20230607	103900	423549050	13800	13800	13800	13800	1
638	20230607	103800	423535250	13730	13800	13800	13710	808
639	20230607	103700	412425000	13800	13800	13810	13800	817
640	20230607	103600	401149970	13800	13760	13800	13760	1364
641	20230607	103500	382363890	13760	13730	13760	13730	1897
642	20230607	103400	356291200	13730	13730	13730	13730	0
643	20230607	103300	356291200	13730	13730	13730	13730	0
644	20230607	103200	356291200	13730	13730	13730	13730	33
645	20230607	103100	355838110	13740	13730	13740	13730	43
646	20230607	103000	355247620	13740	13740	13740	13740	458
647	20230607	102900	348954700	13750	13750	13750	13750	79
648	20230607	102800	347868450	13750	13750	13750	13750	15
649	20230607	102700	347662200	13740	13750	13750	13740	134
650	20230607	102600	345819920	13760	13740	13760	13740	49
651	20230607	102500	345145920	13760	13760	13760	13750	757
652	20230607	102400	334731180	13750	13760	13760	13750	653
653	20230607	102300	325746940	13760	13760	13760	13760	458
654	20230607	102200	319444860	13760	13760	13760	13760	0
655	20230607	102100	319444860	13760	13760	13760	13760	1800
656	20230607	102000	294676860	13760	13760	13760	13760	47
657	20230607	101900	294030140	13760	13760	13770	13760	2384
658	20230607	101800	261226170	13760	13760	13770	13760	227
659	20230607	101700	258101510	13770	13770	13770	13770	12
660	20230607	101600	257936270	13750	13750	13750	13750	321
661	20230607	101500	253522520	13750	13800	13800	13750	75
662	20230607	101400	252491070	13800	13780	13800	13750	284
663	20230607	101300	248573250	13800	13800	13800	13780	527
664	20230607	101200	241303880	13800	13790	13800	13790	200
665	20230607	101100	238544220	13790	13770	13800	13770	681
666	20230607	101000	229152530	13790	13790	13800	13710	159
667	20230607	100900	226968800	13800	13740	13800	13740	1414
668	20230607	100800	207486900	13700	13680	13700	13680	834
669	20230607	100700	196068600	13680	13660	13680	13660	202
670	20230607	100600	193305660	13650	13650	13650	13650	34
671	20230607	100500	192841560	13660	13660	13660	13660	6
672	20230607	100400	192759600	13660	13650	13660	13650	2
673	20230607	100300	192732290	13640	13640	13640	13640	57
674	20230607	100200	191954810	13640	13670	13670	13640	203
675	20230607	100100	189179920	13670	13630	13670	13630	2535
676	20230607	100000	154591860	13590	13590	13590	13590	0
677	20230607	095900	154591860	13590	13610	13630	13590	188
678	20230607	095800	152030650	13620	13590	13620	13590	1769
679	20230607	095700	127959930	13600	13590	13600	13590	410
680	20230607	095600	122385100	13590	13590	13590	13590	500
681	20230607	095500	115590100	13590	13590	13590	13590	42
682	20230607	095400	115019320	13590	13590	13590	13590	0
683	20230607	095300	115019320	13590	13590	13590	13590	4
684	20230607	095200	114964960	13590	13590	13590	13590	0
685	20230607	095100	114964960	13590	13580	13590	13580	151
686	20230607	095000	112913070	13580	13580	13580	13580	30
687	20230607	094900	112505670	13580	13580	13590	13580	20
688	20230607	094800	112233970	13580	13560	13580	13560	56
689	20230607	094700	111474590	13560	13580	13580	13560	9
690	20230607	094600	111352510	13580	13580	13580	13580	2
691	20230607	094500	111325350	13580	13580	13580	13580	49
692	20230607	094400	110659930	13560	13580	13580	13560	97
693	20230607	094300	109342890	13580	13580	13580	13580	40
694	20230607	094200	108799690	13570	13570	13570	13570	0
695	20230607	094100	108799690	13570	13570	13570	13570	0
696	20230607	094000	108799690	13570	13580	13580	13570	21
697	20230607	093900	108514600	13580	13580	13580	13560	524
698	20230607	093800	101407840	13590	13600	13600	13590	533
699	20230607	093700	94159440	13590	13600	13600	13560	446
700	20230607	093600	88099690	13600	13580	13600	13580	200
701	20230607	093500	85382220	13590	13590	13590	13590	2
702	20230607	093400	85355040	13600	13600	13600	13600	500
703	20230607	093300	78555040	13600	13590	13600	13530	470
704	20230607	093200	72167180	13600	13600	13600	13590	151
705	20230607	093100	70113710	13590	13580	13590	13580	68
706	20230607	093000	69190140	13510	13510	13510	13510	251
707	20230607	092900	65799130	13510	13600	13600	13510	302
708	20230607	092800	61718760	13610	13610	13610	13610	148
709	20230607	092700	59704480	13610	13620	13620	13610	36
710	20230607	092600	59214470	13600	13600	13600	13600	130
711	20230607	092500	57446470	13600	13550	13600	13550	417
712	20230607	092400	51779020	13550	13550	13550	13550	1
713	20230607	092300	51765470	13500	13560	13560	13500	112
714	20230607	092200	50251910	13500	13510	13550	13500	476
715	20230607	092100	43804860	13550	13510	13550	13510	599
716	20230607	092000	35700070	13500	13500	13500	13500	152
717	20230607	091900	33648070	13500	13500	13500	13500	42
718	20230607	091800	33081070	13470	13450	13470	13390	621
719	20230607	091700	24729440	13380	13380	13380	13380	138
720	20230607	091600	22883000	13450	13430	13450	13430	382
721	20230607	091500	17749540	13380	13420	13420	13380	11
722	20230607	091400	17602080	13380	13380	13380	13380	0
723	20230607	091300	17602080	13380	13380	13380	13380	281
724	20230607	091200	13842300	13380	13380	13380	13380	1
725	20230607	091100	13828920	13380	13380	13380	13380	0
726	20230607	091000	13828920	13380	13390	13390	13380	5
727	20230607	090900	13762010	13380	13400	13430	13380	187
728	20230607	090800	11256800	13400	13400	13400	13400	200
729	20230607	090700	8576800	13400	13450	13450	13400	11
730	20230607	090600	8429110	13450	13450	13450	13450	0
731	20230607	090500	8429110	13450	13450	13450	13450	40
732	20230607	090400	7891110	13390	13390	13390	13390	0
733	20230607	090300	7891110	13390	13390	13390	13390	7
734	20230607	090200	7797380	13370	13370	13370	13370	0
735	20230607	090100	7797380	13370	13450	13500	13370	407
736	20230607	090000	2322900	13350	13350	13350	13350	174