KissMeData/223250/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205700	205352630	12940	12940	12940	12940	187
3	20230607	205600	205352630	12940	12940	12940	12940	0
4	20230607	205500	205352630	12940	12940	12940	12940	0
5	20230607	205400	205352630	12940	12940	12940	12940	0
6	20230607	205300	205352630	12940	12940	12940	12940	0
7	20230607	205200	205352630	12940	12940	12940	12940	0
8	20230607	205100	205352630	12940	12940	12940	12940	0
9	20230607	205000	205352630	12940	12940	12940	12940	0
10	20230607	204900	205352630	12940	12940	12940	12940	0
11	20230607	204800	205352630	12940	12940	12940	12940	0
12	20230607	204700	205352630	12940	12940	12940	12940	0
13	20230607	204600	205352630	12940	12940	12940	12940	0
14	20230607	204500	205352630	12940	12940	12940	12940	0
15	20230607	204400	205352630	12940	12940	12940	12940	0
16	20230607	204300	205352630	12940	12940	12940	12940	0
17	20230607	204200	205352630	12940	12940	12940	12940	0
18	20230607	204100	205352630	12940	12940	12940	12940	0
19	20230607	204000	205352630	12940	12940	12940	12940	0
20	20230607	203900	205352630	12940	12940	12940	12940	0
21	20230607	203800	205352630	12940	12940	12940	12940	0
22	20230607	203700	205352630	12940	12940	12940	12940	0
23	20230607	203600	205352630	12940	12940	12940	12940	0
24	20230607	203500	205352630	12940	12940	12940	12940	0
25	20230607	203400	205352630	12940	12940	12940	12940	0
26	20230607	203300	205352630	12940	12940	12940	12940	0
27	20230607	203200	205352630	12940	12940	12940	12940	0
28	20230607	203100	205352630	12940	12940	12940	12940	0
29	20230607	203000	205352630	12940	12940	12940	12940	0
30	20230607	202900	205352630	12940	12940	12940	12940	0
31	20230607	202800	205352630	12940	12940	12940	12940	0
32	20230607	202700	205352630	12940	12940	12940	12940	187
33	20230607	202600	205352630	12940	12940	12940	12940	0
34	20230607	202500	205352630	12940	12940	12940	12940	0
35	20230607	202400	205352630	12940	12940	12940	12940	0
36	20230607	202300	205352630	12940	12940	12940	12940	0
37	20230607	202200	205352630	12940	12940	12940	12940	0
38	20230607	202100	205352630	12940	12940	12940	12940	0
39	20230607	202000	205352630	12940	12940	12940	12940	0
40	20230607	201900	205352630	12940	12940	12940	12940	0
41	20230607	201800	205352630	12940	12940	12940	12940	0
42	20230607	201700	205352630	12940	12940	12940	12940	0
43	20230607	201600	205352630	12940	12940	12940	12940	0
44	20230607	201500	205352630	12940	12940	12940	12940	0
45	20230607	201400	205352630	12940	12940	12940	12940	0
46	20230607	201300	205352630	12940	12940	12940	12940	0
47	20230607	201200	205352630	12940	12940	12940	12940	0
48	20230607	201100	205352630	12940	12940	12940	12940	0
49	20230607	201000	205352630	12940	12940	12940	12940	0
50	20230607	200900	205352630	12940	12940	12940	12940	0
51	20230607	200800	205352630	12940	12940	12940	12940	0
52	20230607	200700	205352630	12940	12940	12940	12940	0
53	20230607	200600	205352630	12940	12940	12940	12940	0
54	20230607	200500	205352630	12940	12940	12940	12940	0
55	20230607	200400	205352630	12940	12940	12940	12940	0
56	20230607	200300	205352630	12940	12940	12940	12940	0
57	20230607	200200	205352630	12940	12940	12940	12940	0
58	20230607	200100	205352630	12940	12940	12940	12940	0
59	20230607	200000	205352630	12940	12940	12940	12940	0
60	20230607	195900	205352630	12940	12940	12940	12940	0
61	20230607	195800	205352630	12940	12940	12940	12940	0
62	20230607	195700	205352630	12940	12940	12940	12940	187
63	20230607	195600	205352630	12940	12940	12940	12940	0
64	20230607	195500	205352630	12940	12940	12940	12940	0
65	20230607	195400	205352630	12940	12940	12940	12940	0
66	20230607	195300	205352630	12940	12940	12940	12940	0
67	20230607	195200	205352630	12940	12940	12940	12940	0
68	20230607	195100	205352630	12940	12940	12940	12940	0
69	20230607	195000	205352630	12940	12940	12940	12940	0
70	20230607	194900	205352630	12940	12940	12940	12940	0
71	20230607	194800	205352630	12940	12940	12940	12940	0
72	20230607	194700	205352630	12940	12940	12940	12940	0
73	20230607	194600	205352630	12940	12940	12940	12940	0
74	20230607	194500	205352630	12940	12940	12940	12940	0
75	20230607	194400	205352630	12940	12940	12940	12940	0
76	20230607	194300	205352630	12940	12940	12940	12940	0
77	20230607	194200	205352630	12940	12940	12940	12940	0
78	20230607	194100	205352630	12940	12940	12940	12940	0
79	20230607	194000	205352630	12940	12940	12940	12940	0
80	20230607	193900	205352630	12940	12940	12940	12940	0
81	20230607	193800	205352630	12940	12940	12940	12940	0
82	20230607	193700	205352630	12940	12940	12940	12940	0
83	20230607	193600	205352630	12940	12940	12940	12940	0
84	20230607	193500	205352630	12940	12940	12940	12940	0
85	20230607	193400	205352630	12940	12940	12940	12940	0
86	20230607	193300	205352630	12940	12940	12940	12940	0
87	20230607	193200	205352630	12940	12940	12940	12940	0
88	20230607	193100	205352630	12940	12940	12940	12940	0
89	20230607	193000	205352630	12940	12940	12940	12940	0
90	20230607	192900	205352630	12940	12940	12940	12940	0
91	20230607	192800	205352630	12940	12940	12940	12940	0
92	20230607	192700	205352630	12940	12940	12940	12940	187
93	20230607	192600	205352630	12940	12940	12940	12940	0
94	20230607	192500	205352630	12940	12940	12940	12940	0
95	20230607	192400	205352630	12940	12940	12940	12940	0
96	20230607	192300	205352630	12940	12940	12940	12940	0
97	20230607	192200	205352630	12940	12940	12940	12940	0
98	20230607	192100	205352630	12940	12940	12940	12940	0
99	20230607	192000	205352630	12940	12940	12940	12940	0
100	20230607	191900	205352630	12940	12940	12940	12940	0
101	20230607	191800	205352630	12940	12940	12940	12940	0
102	20230607	191700	205352630	12940	12940	12940	12940	0
103	20230607	191600	205352630	12940	12940	12940	12940	0
104	20230607	191500	205352630	12940	12940	12940	12940	0
105	20230607	191400	205352630	12940	12940	12940	12940	0
106	20230607	191300	205352630	12940	12940	12940	12940	0
107	20230607	191200	205352630	12940	12940	12940	12940	0
108	20230607	191100	205352630	12940	12940	12940	12940	0
109	20230607	191000	205352630	12940	12940	12940	12940	0
110	20230607	190900	205352630	12940	12940	12940	12940	0
111	20230607	190800	205352630	12940	12940	12940	12940	0
112	20230607	190700	205352630	12940	12940	12940	12940	0
113	20230607	190600	205352630	12940	12940	12940	12940	0
114	20230607	190500	205352630	12940	12940	12940	12940	0
115	20230607	190400	205352630	12940	12940	12940	12940	0
116	20230607	190300	205352630	12940	12940	12940	12940	0
117	20230607	190200	205352630	12940	12940	12940	12940	0
118	20230607	190100	205352630	12940	12940	12940	12940	0
119	20230607	190000	205352630	12940	12940	12940	12940	0
120	20230607	185900	205352630	12940	12940	12940	12940	0
121	20230607	185800	205352630	12940	12940	12940	12940	0
122	20230607	185700	205352630	12940	12940	12940	12940	187
123	20230607	185600	205352630	12940	12940	12940	12940	0
124	20230607	185500	205352630	12940	12940	12940	12940	0
125	20230607	185400	205352630	12940	12940	12940	12940	0
126	20230607	185300	205352630	12940	12940	12940	12940	0
127	20230607	185200	205352630	12940	12940	12940	12940	0
128	20230607	185100	205352630	12940	12940	12940	12940	0
129	20230607	185000	205352630	12940	12940	12940	12940	0
130	20230607	184900	205352630	12940	12940	12940	12940	0
131	20230607	184800	205352630	12940	12940	12940	12940	0
132	20230607	184700	205352630	12940	12940	12940	12940	0
133	20230607	184600	205352630	12940	12940	12940	12940	0
134	20230607	184500	205352630	12940	12940	12940	12940	0
135	20230607	184400	205352630	12940	12940	12940	12940	0
136	20230607	184300	205352630	12940	12940	12940	12940	0
137	20230607	184200	205352630	12940	12940	12940	12940	0
138	20230607	184100	205352630	12940	12940	12940	12940	0
139	20230607	184000	205352630	12940	12940	12940	12940	0
140	20230607	183900	205352630	12940	12940	12940	12940	0
141	20230607	183800	205352630	12940	12940	12940	12940	0
142	20230607	183700	205352630	12940	12940	12940	12940	0
143	20230607	183600	205352630	12940	12940	12940	12940	0
144	20230607	183500	205352630	12940	12940	12940	12940	0
145	20230607	183400	205352630	12940	12940	12940	12940	0
146	20230607	183300	205352630	12940	12940	12940	12940	0
147	20230607	183200	205352630	12940	12940	12940	12940	0
148	20230607	183100	205352630	12940	12940	12940	12940	0
149	20230607	183000	205352630	12940	12940	12940	12940	0
150	20230607	182900	205352630	12940	12940	12940	12940	0
151	20230607	182800	205352630	12940	12940	12940	12940	0
152	20230607	182700	205352630	12940	12940	12940	12940	187
153	20230607	182600	205352630	12940	12940	12940	12940	0
154	20230607	182500	205352630	12940	12940	12940	12940	0
155	20230607	182400	205352630	12940	12940	12940	12940	0
156	20230607	182300	205352630	12940	12940	12940	12940	0
157	20230607	182200	205352630	12940	12940	12940	12940	0
158	20230607	182100	205352630	12940	12940	12940	12940	0
159	20230607	182000	205352630	12940	12940	12940	12940	0
160	20230607	181900	205352630	12940	12940	12940	12940	0
161	20230607	181800	205352630	12940	12940	12940	12940	0
162	20230607	181700	205352630	12940	12940	12940	12940	0
163	20230607	181600	205352630	12940	12940	12940	12940	0
164	20230607	181500	205352630	12940	12940	12940	12940	0
165	20230607	181400	205352630	12940	12940	12940	12940	0
166	20230607	181300	205352630	12940	12940	12940	12940	0
167	20230607	181200	205352630	12940	12940	12940	12940	0
168	20230607	181100	205352630	12940	12940	12940	12940	0
169	20230607	181000	205352630	12940	12940	12940	12940	0
170	20230607	180900	205352630	12940	12940	12940	12940	0
171	20230607	180800	205352630	12940	12940	12940	12940	0
172	20230607	180700	205352630	12940	12940	12940	12940	0
173	20230607	180600	205352630	12940	12940	12940	12940	0
174	20230607	180500	205352630	12940	12940	12940	12940	0
175	20230607	180400	205352630	12940	12940	12940	12940	0
176	20230607	180300	205352630	12940	12940	12940	12940	0
177	20230607	180200	205352630	12940	12940	12940	12940	0
178	20230607	180100	205352630	12940	12940	12940	12940	0
179	20230607	180000	205352630	12940	12940	12940	12940	0
180	20230607	175900	205352630	12940	12940	12940	12940	0
181	20230607	175800	205352630	12940	12940	12940	12940	0
182	20230607	175700	205352630	12940	12940	12940	12940	187
183	20230607	175600	205352630	12940	12940	12940	12940	0
184	20230607	175500	205352630	12940	12940	12940	12940	0
185	20230607	175400	205352630	12940	12940	12940	12940	0
186	20230607	175300	205352630	12940	12940	12940	12940	0
187	20230607	175200	205352630	12940	12940	12940	12940	0
188	20230607	175100	205352630	12940	12940	12940	12940	0
189	20230607	175000	205352630	12940	12940	12940	12940	0
190	20230607	174900	205352630	12940	12940	12940	12940	0
191	20230607	174800	205352630	12940	12940	12940	12940	0
192	20230607	174700	205352630	12940	12940	12940	12940	0
193	20230607	174600	205352630	12940	12940	12940	12940	0
194	20230607	174500	205352630	12940	12940	12940	12940	0
195	20230607	174400	205352630	12940	12940	12940	12940	0
196	20230607	174300	205352630	12940	12940	12940	12940	0
197	20230607	174200	205352630	12940	12940	12940	12940	0
198	20230607	174100	205352630	12940	12940	12940	12940	0
199	20230607	174000	205352630	12940	12940	12940	12940	0
200	20230607	173900	205352630	12940	12940	12940	12940	0
201	20230607	173800	205352630	12940	12940	12940	12940	0
202	20230607	173700	205352630	12940	12940	12940	12940	0
203	20230607	173600	205352630	12940	12940	12940	12940	0
204	20230607	173500	205352630	12940	12940	12940	12940	0
205	20230607	173400	205352630	12940	12940	12940	12940	0
206	20230607	173300	205352630	12940	12940	12940	12940	0
207	20230607	173200	205352630	12940	12940	12940	12940	0
208	20230607	173100	205352630	12940	12940	12940	12940	0
209	20230607	173000	205352630	12940	12940	12940	12940	0
210	20230607	172900	205352630	12940	12940	12940	12940	0
211	20230607	172800	205352630	12940	12940	12940	12940	0
212	20230607	172700	205352630	12940	12940	12940	12940	187
213	20230607	172600	205352630	12940	12940	12940	12940	0
214	20230607	172500	205352630	12940	12940	12940	12940	0
215	20230607	172400	205352630	12940	12940	12940	12940	0
216	20230607	172300	205352630	12940	12940	12940	12940	0
217	20230607	172200	205352630	12940	12940	12940	12940	0
218	20230607	172100	205352630	12940	12940	12940	12940	0
219	20230607	172000	205352630	12940	12940	12940	12940	0
220	20230607	171900	205352630	12940	12940	12940	12940	0
221	20230607	171800	205352630	12940	12940	12940	12940	0
222	20230607	171700	205352630	12940	12940	12940	12940	0
223	20230607	171600	205352630	12940	12940	12940	12940	0
224	20230607	171500	205352630	12940	12940	12940	12940	0
225	20230607	171400	205352630	12940	12940	12940	12940	0
226	20230607	171300	205352630	12940	12940	12940	12940	0
227	20230607	171200	205352630	12940	12940	12940	12940	0
228	20230607	171100	205352630	12940	12940	12940	12940	0
229	20230607	171000	205352630	12940	12940	12940	12940	0
230	20230607	170900	205352630	12940	12940	12940	12940	0
231	20230607	170800	205352630	12940	12940	12940	12940	0
232	20230607	170700	205352630	12940	12940	12940	12940	0
233	20230607	170600	205352630	12940	12940	12940	12940	0
234	20230607	170500	205352630	12940	12940	12940	12940	0
235	20230607	170400	205352630	12940	12940	12940	12940	0
236	20230607	170300	205352630	12940	12940	12940	12940	0
237	20230607	170200	205352630	12940	12940	12940	12940	0
238	20230607	170100	205352630	12940	12940	12940	12940	0
239	20230607	170000	205352630	12940	12940	12940	12940	0
240	20230607	165900	205352630	12940	12940	12940	12940	0
241	20230607	165800	205352630	12940	12940	12940	12940	0
242	20230607	165700	205352630	12940	12940	12940	12940	187
243	20230607	165600	205352630	12940	12940	12940	12940	0
244	20230607	165500	205352630	12940	12940	12940	12940	0
245	20230607	165400	205352630	12940	12940	12940	12940	0
246	20230607	165300	205352630	12940	12940	12940	12940	0
247	20230607	165200	205352630	12940	12940	12940	12940	0
248	20230607	165100	205352630	12940	12940	12940	12940	0
249	20230607	165000	205352630	12940	12940	12940	12940	0
250	20230607	164900	205352630	12940	12940	12940	12940	0
251	20230607	164800	205352630	12940	12940	12940	12940	0
252	20230607	164700	205352630	12940	12940	12940	12940	0
253	20230607	164600	205352630	12940	12940	12940	12940	0
254	20230607	164500	205352630	12940	12940	12940	12940	0
255	20230607	164400	205352630	12940	12940	12940	12940	0
256	20230607	164300	205352630	12940	12940	12940	12940	0
257	20230607	164200	205352630	12940	12940	12940	12940	0
258	20230607	164100	205352630	12940	12940	12940	12940	0
259	20230607	164000	205352630	12940	12940	12940	12940	0
260	20230607	163900	205352630	12940	12940	12940	12940	0
261	20230607	163800	205352630	12940	12940	12940	12940	0
262	20230607	163700	205352630	12940	12940	12940	12940	0
263	20230607	163600	205352630	12940	12940	12940	12940	0
264	20230607	163500	205352630	12940	12940	12940	12940	0
265	20230607	163400	205352630	12940	12940	12940	12940	0
266	20230607	163300	205352630	12940	12940	12940	12940	0
267	20230607	163200	205352630	12940	12940	12940	12940	0
268	20230607	163100	205352630	12940	12940	12940	12940	0
269	20230607	163000	205352630	12940	12940	12940	12940	0
270	20230607	162900	205352630	12940	12940	12940	12940	0
271	20230607	162800	205352630	12940	12940	12940	12940	0
272	20230607	162700	205352630	12940	12940	12940	12940	187
273	20230607	162600	205352630	12940	12940	12940	12940	0
274	20230607	162500	205352630	12940	12940	12940	12940	0
275	20230607	162400	205352630	12940	12940	12940	12940	0
276	20230607	162300	205352630	12940	12940	12940	12940	0
277	20230607	162200	205352630	12940	12940	12940	12940	0
278	20230607	162100	205352630	12940	12940	12940	12940	0
279	20230607	162000	205352630	12940	12940	12940	12940	0
280	20230607	161900	205352630	12940	12940	12940	12940	0
281	20230607	161800	205352630	12940	12940	12940	12940	0
282	20230607	161700	205352630	12940	12940	12940	12940	0
283	20230607	161600	205352630	12940	12940	12940	12940	0
284	20230607	161500	205352630	12940	12940	12940	12940	0
285	20230607	161400	205352630	12940	12940	12940	12940	0
286	20230607	161300	205352630	12940	12940	12940	12940	0
287	20230607	161200	205352630	12940	12940	12940	12940	0
288	20230607	161100	205352630	12940	12940	12940	12940	0
289	20230607	161000	205352630	12940	12940	12940	12940	0
290	20230607	160900	205352630	12940	12940	12940	12940	0
291	20230607	160800	205352630	12940	12940	12940	12940	0
292	20230607	160700	205352630	12940	12940	12940	12940	0
293	20230607	160600	205352630	12940	12940	12940	12940	0
294	20230607	160500	205352630	12940	12940	12940	12940	0
295	20230607	160400	205352630	12940	12940	12940	12940	0
296	20230607	160300	205352630	12940	12940	12940	12940	0
297	20230607	160200	205352630	12940	12940	12940	12940	0
298	20230607	160100	205352630	12940	12940	12940	12940	0
299	20230607	160000	205352630	12940	12940	12940	12940	0
300	20230607	155900	205352630	12940	12940	12940	12940	0
301	20230607	155800	205352630	12940	12940	12940	12940	0
302	20230607	155700	205352630	12940	12940	12940	12940	187
303	20230607	155600	205352630	12940	12940	12940	12940	0
304	20230607	155500	205352630	12940	12940	12940	12940	0
305	20230607	155400	205352630	12940	12940	12940	12940	0
306	20230607	155300	205352630	12940	12940	12940	12940	0
307	20230607	155200	205352630	12940	12940	12940	12940	0
308	20230607	155100	205352630	12940	12940	12940	12940	0
309	20230607	155000	205352630	12940	12940	12940	12940	0
310	20230607	154900	205352630	12940	12940	12940	12940	0
311	20230607	154800	205352630	12940	12940	12940	12940	0
312	20230607	154700	205352630	12940	12940	12940	12940	0
313	20230607	154600	205352630	12940	12940	12940	12940	0
314	20230607	154500	205352630	12940	12940	12940	12940	0
315	20230607	154400	205352630	12940	12940	12940	12940	0
316	20230607	154300	205352630	12940	12940	12940	12940	0
317	20230607	154200	205352630	12940	12940	12940	12940	0
318	20230607	154100	205352630	12940	12940	12940	12940	0
319	20230607	154000	205352630	12940	12940	12940	12940	0
320	20230607	153900	205352630	12940	12940	12940	12940	0
321	20230607	153800	205352630	12940	12940	12940	12940	0
322	20230607	153700	205352630	12940	12940	12940	12940	0
323	20230607	153600	205352630	12940	12940	12940	12940	0
324	20230607	153500	205352630	12940	12940	12940	12940	0
325	20230607	153400	205352630	12940	12940	12940	12940	0
326	20230607	153300	205352630	12940	12940	12940	12940	0
327	20230607	153200	205352630	12940	12940	12940	12940	0
328	20230607	153100	205352630	12940	12940	12940	12940	0
329	20230607	153000	205352630	12940	12940	12940	12940	187
330	20230607	152900	202932850	12940	12940	12940	12940	0
331	20230607	152800	202932850	12940	12940	12940	12940	0
332	20230607	152700	202932850	12940	12940	12940	12940	0
333	20230607	152600	202932850	12940	12940	12940	12940	0
334	20230607	152500	202932850	12940	12940	12940	12940	0
335	20230607	152400	202932850	12940	12940	12940	12940	0
336	20230607	152300	202932850	12940	12940	12940	12940	0
337	20230607	152200	202932850	12940	12940	12940	12940	0
338	20230607	152100	202932850	12940	12940	12940	12940	0
339	20230607	152000	202932850	12940	12940	12940	12940	0
340	20230607	151900	202932850	12940	12940	12940	12940	0
341	20230607	151800	202932850	12940	12940	12940	12940	0
342	20230607	151700	202932850	12940	12940	12940	12940	0
343	20230607	151600	202932850	12940	12940	12940	12940	0
344	20230607	151500	202932850	12940	12940	12940	12940	3
345	20230607	151400	202894030	12910	12950	12950	12910	238
346	20230607	151300	199821060	12970	12970	12970	12970	0
347	20230607	151200	199821060	12970	12970	12970	12970	0
348	20230607	151100	199821060	12970	12970	12970	12970	50
349	20230607	151000	199172560	12950	12950	12950	12950	0
350	20230607	150900	199172560	12950	12950	12950	12950	0
351	20230607	150800	199172560	12950	12960	12960	12950	13
352	20230607	150700	199004110	12960	12960	12960	12960	4
353	20230607	150600	198952270	12970	12970	12970	12970	1
354	20230607	150500	198939300	12970	12970	12970	12970	2
355	20230607	150400	198913360	12990	12990	12990	12990	0
356	20230607	150300	198913360	12990	12990	12990	12990	0
357	20230607	150200	198913360	12990	12960	12990	12960	29
358	20230607	150100	198537060	12920	12920	12920	12920	0
359	20230607	150000	198537060	12920	12920	12920	12920	4
360	20230607	145900	198485380	12950	12960	12960	12950	8
361	20230607	145800	198381720	12980	12980	12980	12980	0
362	20230607	145700	198381720	12980	12980	12980	12980	0
363	20230607	145600	198381720	12980	12980	12980	12980	0
364	20230607	145500	198381720	12980	12980	12980	12980	0
365	20230607	145400	198381720	12980	12980	12980	12980	0
366	20230607	145300	198381720	12980	12980	12980	12980	1
367	20230607	145200	198368740	12970	12970	12970	12970	0
368	20230607	145100	198368740	12970	12970	12970	12970	0
369	20230607	145000	198368740	12970	12970	12970	12970	0
370	20230607	144900	198368740	12970	12970	12970	12970	44
371	20230607	144800	197798060	13020	13020	13020	13020	0
372	20230607	144700	197798060	13020	13020	13020	13020	0
373	20230607	144600	197798060	13020	13020	13020	13020	0
374	20230607	144500	197798060	13020	13020	13020	13020	0
375	20230607	144400	197798060	13020	13020	13020	13020	0
376	20230607	144300	197798060	13020	13020	13020	13020	0
377	20230607	144200	197798060	13020	13020	13020	13020	0
378	20230607	144100	197798060	13020	13020	13020	13020	0
379	20230607	144000	197798060	13020	13020	13020	13020	0
380	20230607	143900	197798060	13020	13020	13020	13020	0
381	20230607	143800	197798060	13020	13020	13020	13020	4
382	20230607	143700	197745980	13000	13000	13000	13000	0
383	20230607	143600	197745980	13000	13000	13000	13000	3
384	20230607	143500	197706980	13010	13010	13010	13010	0
385	20230607	143400	197706980	13010	13010	13010	13010	0
386	20230607	143300	197706980	13010	13010	13010	13010	0
387	20230607	143200	197706980	13010	13010	13010	13010	1
388	20230607	143100	197693970	13020	13020	13020	13020	0
389	20230607	143000	197693970	13020	13020	13020	13020	0
390	20230607	142900	197693970	13020	13020	13020	13020	0
391	20230607	142800	197693970	13020	13020	13020	13020	0
392	20230607	142700	197693970	13020	13020	13020	13020	0
393	20230607	142600	197693970	13020	13020	13020	13020	0
394	20230607	142500	197693970	13020	13020	13020	13020	0
395	20230607	142400	197693970	13020	13020	13020	13020	0
396	20230607	142300	197693970	13020	13020	13020	13020	0
397	20230607	142200	197693970	13020	13020	13020	13020	1
398	20230607	142100	197680950	13030	13030	13030	13030	1
399	20230607	142000	197667920	13010	13010	13010	13010	3
400	20230607	141900	197628890	12990	12990	12990	12990	1
401	20230607	141800	197615900	12990	12970	12990	12970	4
402	20230607	141700	197564000	12960	12980	12980	12960	61
403	20230607	141600	196772780	13010	13010	13010	13010	100
404	20230607	141500	195471780	13010	13010	13010	13010	56
405	20230607	141400	194743220	13000	13000	13000	13000	0
406	20230607	141300	194743220	13000	13000	13000	13000	2
407	20230607	141200	194717220	12990	13000	13000	12990	11
408	20230607	141100	194574240	13000	13000	13000	13000	0
409	20230607	141000	194574240	13000	13010	13010	13000	44
410	20230607	140900	194002230	13000	13000	13000	13000	0
411	20230607	140800	194002230	13000	13000	13000	13000	4
412	20230607	140700	193950230	12980	12980	12980	12980	0
413	20230607	140600	193950230	12980	12980	12980	12980	1
414	20230607	140500	193937250	12980	12980	12980	12980	0
415	20230607	140400	193937250	12980	12980	12980	12980	4
416	20230607	140300	193885330	12980	12990	12990	12980	5
417	20230607	140200	193820420	13030	12990	13030	12990	108
418	20230607	140100	192417220	13000	13000	13000	13000	0
419	20230607	140000	192417220	13000	13000	13000	13000	0
420	20230607	135900	192417220	13000	13000	13000	13000	0
421	20230607	135800	192417220	13000	13000	13000	13000	0
422	20230607	135700	192417220	13000	13000	13000	13000	0
423	20230607	135600	192417220	13000	13030	13030	13000	9
424	20230607	135500	192300100	13000	13020	13020	13000	7
425	20230607	135400	192209080	13030	13030	13030	13030	0
426	20230607	135300	192209080	13030	13030	13030	13030	0
427	20230607	135200	192209080	13030	13010	13030	13000	8
428	20230607	135100	192105020	13020	13020	13020	13020	1
429	20230607	135000	192092000	13010	13010	13010	13010	0
430	20230607	134900	192092000	13010	12990	13010	12990	4
431	20230607	134800	192039980	12990	12990	12990	12990	0
432	20230607	134700	192039980	12990	12990	12990	12990	2
433	20230607	134600	192014000	12960	12960	12960	12960	30
434	20230607	134500	191625200	13000	13000	13000	13000	0
435	20230607	134400	191625200	13000	13000	13000	13000	0
436	20230607	134300	191625200	13000	13000	13000	13000	0
437	20230607	134200	191625200	13000	13000	13000	13000	0
438	20230607	134100	191625200	13000	13000	13000	13000	0
439	20230607	134000	191625200	13000	13000	13000	13000	0
440	20230607	133900	191625200	13000	13000	13000	13000	10
441	20230607	133800	191495200	13000	13000	13000	13000	20
442	20230607	133700	191235200	13010	13030	13030	13010	41
443	20230607	133600	190701540	13030	13030	13030	13030	3
444	20230607	133500	190662450	13040	13040	13040	13040	40
445	20230607	133400	190140850	13040	13020	13040	13020	170
446	20230607	133300	187925780	13020	13020	13020	13020	3
447	20230607	133200	187886720	13010	13010	13010	13010	0
448	20230607	133100	187886720	13010	13000	13010	13000	26
449	20230607	133000	187548520	13000	13000	13000	13000	14
450	20230607	132900	187366520	12980	12990	12990	12980	20
451	20230607	132800	187106820	12960	12960	12960	12960	0
452	20230607	132700	187106820	12960	12960	12960	12960	0
453	20230607	132600	187106820	12960	12960	12960	12960	0
454	20230607	132500	187106820	12960	12990	12990	12960	200
455	20230607	132400	184513290	12990	12990	12990	12990	0
456	20230607	132300	184513290	12990	12990	12990	12990	0
457	20230607	132200	184513290	12990	12990	12990	12990	3
458	20230607	132100	184474320	13010	13010	13010	13010	0
459	20230607	132000	184474320	13010	13010	13010	13010	0
460	20230607	131900	184474320	13010	13010	13010	13010	0
461	20230607	131800	184474320	13010	13010	13010	13010	0
462	20230607	131700	184474320	13010	13010	13010	13010	0
463	20230607	131600	184474320	13010	13010	13010	13010	10
464	20230607	131500	184344220	13000	13000	13000	13000	0
465	20230607	131400	184344220	13000	13000	13000	13000	316
466	20230607	131300	180236220	13010	13030	13030	13010	129
467	20230607	131200	178556350	13040	13040	13040	13040	9
468	20230607	131100	178438990	13050	13050	13050	13050	0
469	20230607	131000	178438990	13050	13050	13050	13050	595
470	20230607	130900	170674240	13060	13060	13060	13060	0
471	20230607	130800	170674240	13060	13060	13060	13060	0
472	20230607	130700	170674240	13060	13060	13060	13060	100
473	20230607	130600	169368240	13060	13060	13060	13060	0
474	20230607	130500	169368240	13060	13060	13060	13060	0
475	20230607	130400	169368240	13060	13060	13060	13060	0
476	20230607	130300	169368240	13060	13060	13060	13060	0
477	20230607	130200	169368240	13060	13070	13070	13060	13
478	20230607	130100	169198360	13070	13070	13070	13070	0
479	20230607	130000	169198360	13070	13070	13070	13070	0
480	20230607	125900	169198360	13070	13060	13070	13060	9
481	20230607	125800	169080760	13050	13060	13060	13050	203
482	20230607	125700	166431310	13060	13070	13070	13060	44
483	20230607	125600	165856590	13070	13070	13070	13070	2
484	20230607	125500	165830450	13070	13070	13070	13070	0
485	20230607	125400	165830450	13070	13080	13080	13070	18
486	20230607	125300	165595040	13080	13080	13080	13080	0
487	20230607	125200	165595040	13080	13080	13080	13080	3
488	20230607	125100	165555800	13070	13070	13070	13070	3
489	20230607	125000	165516590	13070	13070	13070	13070	0
490	20230607	124900	165516590	13070	13070	13070	13070	4
491	20230607	124800	165464310	13080	13080	13080	13080	28
492	20230607	124700	165098070	13080	13080	13080	13080	4
493	20230607	124600	165045750	13090	13080	13090	13080	481
494	20230607	124500	158754170	13080	13080	13080	13080	0
495	20230607	124400	158754170	13080	13080	13080	13080	3
496	20230607	124300	158714930	13090	13090	13090	13090	0
497	20230607	124200	158714930	13090	13090	13090	13090	0
498	20230607	124100	158714930	13090	13090	13090	13090	1
499	20230607	124000	158701840	13100	13100	13100	13100	0
500	20230607	123900	158701840	13100	13100	13100	13100	0
501	20230607	123800	158701840	13100	13100	13100	13100	6
502	20230607	123700	158623240	13090	13090	13090	13090	0
503	20230607	123600	158623240	13090	13090	13090	13090	4
504	20230607	123500	158570880	13090	13080	13090	13080	19
505	20230607	123400	158322210	13090	13090	13090	13090	0
506	20230607	123300	158322210	13090	13070	13090	13070	20
507	20230607	123200	158060610	13040	13040	13040	13040	1
508	20230607	123100	158047570	13030	13010	13030	13000	309
509	20230607	123000	154030200	13060	13060	13060	13060	0
510	20230607	122900	154030200	13060	13060	13060	13060	4
511	20230607	122800	153977960	13060	13060	13060	13060	4
512	20230607	122700	153925720	13060	13090	13110	13060	91
513	20230607	122600	152733280	13110	13110	13110	13090	23
514	20230607	122500	152431960	13110	13110	13110	13110	6
515	20230607	122400	152353300	13110	13110	13110	13110	201
516	20230607	122300	149718190	13120	13120	13120	13120	100
517	20230607	122200	148406190	13120	13120	13120	13120	0
518	20230607	122100	148406190	13120	13120	13120	13120	0
519	20230607	122000	148406190	13120	13120	13120	13120	20
520	20230607	121900	148143790	13120	13100	13120	13100	4
521	20230607	121800	148091330	13110	13120	13120	13110	239
522	20230607	121700	144957720	13120	13100	13130	13100	202
523	20230607	121600	142308850	13100	13030	13100	13030	2
524	20230607	121500	142282720	13000	13050	13110	13000	575
525	20230607	121400	134794180	13060	13030	13060	13030	116
526	20230607	121300	133282350	13030	13030	13120	13030	353
527	20230607	121200	128682180	13010	13010	13010	13010	1
528	20230607	121100	128669170	13020	13020	13030	13020	4
529	20230607	121000	128617080	13020	13030	13120	13020	414
530	20230607	120900	123199910	13030	13030	13030	13030	2
531	20230607	120800	123173850	13010	13010	13010	13010	0
532	20230607	120700	123173850	13010	13010	13010	13010	0
533	20230607	120600	123173850	13010	13010	13010	13010	0
534	20230607	120500	123173850	13010	13010	13010	13010	0
535	20230607	120400	123173850	13010	13000	13010	13000	107
536	20230607	120300	121782750	13000	13000	13000	13000	10
537	20230607	120200	121652750	12980	12980	12980	12970	53
538	20230607	120100	120964840	12980	12980	12980	12980	0
539	20230607	120000	120964840	12980	12980	12980	12980	0
540	20230607	115900	120964840	12980	12980	12980	12980	2
541	20230607	115800	120938880	12980	12980	12980	12980	2
542	20230607	115700	120912920	12980	12980	12980	12980	66
543	20230607	115600	120056240	12980	12980	12980	12980	0
544	20230607	115500	120056240	12980	12990	12990	12980	15
545	20230607	115400	119861530	13020	13020	13020	13020	0
546	20230607	115300	119861530	13020	13020	13020	13020	0
547	20230607	115200	119861530	13020	13020	13020	13020	0
548	20230607	115100	119861530	13020	13020	13020	13020	0
549	20230607	115000	119861530	13020	13010	13020	13010	1000
550	20230607	114900	106841580	12990	13050	13050	12990	82
551	20230607	114800	105776280	13020	13010	13020	13010	18
552	20230607	114700	105542080	13010	13010	13010	13010	1
553	20230607	114600	105529070	12980	12980	12980	12980	1
554	20230607	114500	105516090	12980	12980	12980	12980	0
555	20230607	114400	105516090	12980	12980	12980	12980	0
556	20230607	114300	105516090	12980	12980	12980	12980	0
557	20230607	114200	105516090	12980	12980	12980	12980	0
558	20230607	114100	105516090	12980	12980	12980	12980	0
559	20230607	114000	105516090	12980	12980	12980	12980	0
560	20230607	113900	105516090	12980	12980	12980	12980	0
561	20230607	113800	105516090	12980	12980	12980	12980	0
562	20230607	113700	105516090	12980	12980	12980	12980	0
563	20230607	113600	105516090	12980	12980	12980	12980	0
564	20230607	113500	105516090	12980	12980	12980	12980	0
565	20230607	113400	105516090	12980	12980	12980	12980	0
566	20230607	113300	105516090	12980	12980	12980	12980	0
567	20230607	113200	105516090	12980	12980	12980	12980	0
568	20230607	113100	105516090	12980	12980	12980	12980	0
569	20230607	113000	105516090	12980	12980	12980	12980	0
570	20230607	112900	105516090	12980	12980	12980	12980	0
571	20230607	112800	105516090	12980	12980	12980	12980	1
572	20230607	112700	105503110	12980	12980	12980	12980	1
573	20230607	112600	105490130	13010	13010	13010	13010	0
574	20230607	112500	105490130	13010	13010	13010	13010	0
575	20230607	112400	105490130	13010	13010	13010	13010	0
576	20230607	112300	105490130	13010	13010	13010	13010	0
577	20230607	112200	105490130	13010	13010	13010	13010	0
578	20230607	112100	105490130	13010	13010	13010	13010	0
579	20230607	112000	105490130	13010	13010	13010	13010	44
580	20230607	111900	104917690	13010	13010	13010	13010	0
581	20230607	111800	104917690	13010	13010	13010	13010	0
582	20230607	111700	104917690	13010	13010	13110	13010	4
583	20230607	111600	104865550	13010	13000	13010	13000	10
584	20230607	111500	104735540	12960	12960	12960	12960	1
585	20230607	111400	104722580	13000	12980	13000	12940	292
586	20230607	111300	100938040	12990	12990	12990	12990	3
587	20230607	111200	100899070	12930	12930	12930	12930	0
588	20230607	111100	100899070	12930	12930	12930	12930	1
589	20230607	111000	100886140	12960	12950	12960	12950	60
590	20230607	110900	100108940	12940	12940	12940	12940	0
591	20230607	110800	100108940	12940	12940	12940	12940	40
592	20230607	110700	99591340	12930	12930	12930	12930	0
593	20230607	110600	99591340	12930	12930	12930	12930	0
594	20230607	110500	99591340	12930	12930	12930	12930	1
595	20230607	110400	99578410	12930	12930	12930	12930	0
596	20230607	110300	99578410	12930	12930	12930	12930	0
597	20230607	110200	99578410	12930	12930	12930	12930	4
598	20230607	110100	99526690	12920	12920	12920	12920	0
599	20230607	110000	99526690	12920	12920	12920	12920	0
600	20230607	105900	99526690	12920	12920	12920	12920	0
601	20230607	105800	99526690	12920	12930	12930	12920	20
602	20230607	105700	99268190	12940	12940	12940	12940	0
603	20230607	105600	99268190	12940	12940	12940	12940	2
604	20230607	105500	99242310	12950	12950	12950	12950	0
605	20230607	105400	99242310	12950	12950	12950	12950	0
606	20230607	105300	99242310	12950	12950	12950	12950	0
607	20230607	105200	99242310	12950	12950	12950	12950	0
608	20230607	105100	99242310	12950	12950	12950	12950	82
609	20230607	105000	98180410	12950	12950	12950	12950	14
610	20230607	104900	97999110	12960	12960	12960	12960	10
611	20230607	104800	97869510	12950	12950	12950	12950	0
612	20230607	104700	97869510	12950	12930	12950	12920	13
613	20230607	104600	97701350	12940	12950	12950	12940	9
614	20230607	104500	97584880	12950	12950	12950	12950	0
615	20230607	104400	97584880	12950	12970	12970	12950	101
616	20230607	104300	96274930	12960	12960	12960	12960	0
617	20230607	104200	96274930	12960	12960	12960	12960	0
618	20230607	104100	96274930	12960	12990	12990	12960	61
619	20230607	104000	95484340	12950	12950	12950	12950	1
620	20230607	103900	95471390	13140	12910	13140	12910	498
621	20230607	103800	88994310	12910	12930	12930	12910	6
622	20230607	103700	88916810	12910	12910	12910	12910	0
623	20230607	103600	88916810	12910	12910	12910	12910	11
624	20230607	103500	88774800	12870	12870	12870	12870	0
625	20230607	103400	88774800	12870	12870	12870	12870	0
626	20230607	103300	88774800	12870	12870	12870	12870	1
627	20230607	103200	88761930	12870	12910	12910	12870	21
628	20230607	103100	88491450	13000	13000	13000	13000	0
629	20230607	103000	88491450	13000	12890	13000	12890	200
630	20230607	102900	85891560	12870	12850	13000	12850	207
631	20230607	102800	83215350	12890	12850	12890	12850	100
632	20230607	102700	81926390	12880	12850	12880	12850	200
633	20230607	102600	79351990	12860	12860	12860	12860	0
634	20230607	102500	79351990	12860	12860	12860	12860	0
635	20230607	102400	79351990	12860	12850	12860	12850	10
636	20230607	102300	79223460	12820	12820	12820	12820	0
637	20230607	102200	79223460	12820	12820	12820	12820	1
638	20230607	102100	79210640	12850	12850	12850	12850	0
639	20230607	102000	79210640	12850	12850	12850	12850	0
640	20230607	101900	79210640	12850	12850	12850	12850	0
641	20230607	101800	79210640	12850	12850	12850	12850	1
642	20230607	101700	79197790	12830	12830	12830	12830	1
643	20230607	101600	79184960	12830	12830	12830	12830	0
644	20230607	101500	79184960	12830	12830	12830	12830	3
645	20230607	101400	79146470	12840	12840	12840	12840	0
646	20230607	101300	79146470	12840	12840	12840	12840	0
647	20230607	101200	79146470	12840	12840	12840	12840	0
648	20230607	101100	79146470	12840	12820	12840	12820	67
649	20230607	101000	78286490	12800	12820	12840	12800	477
650	20230607	100900	72180410	12840	12870	12870	12840	344
651	20230607	100800	67758850	12870	12920	12920	12870	10
652	20230607	100700	67629950	13000	12910	13000	12910	1015
653	20230607	100600	54439930	12970	12940	12970	12940	49
654	20230607	100500	53805620	12930	12930	12930	12930	1
655	20230607	100400	53792690	12920	12920	12920	12920	3
656	20230607	100300	53753930	12930	12930	12930	12930	0
657	20230607	100200	53753930	12930	12930	12930	12930	35
658	20230607	100100	53301380	12920	12920	12920	12920	0
659	20230607	100000	53301380	12920	12920	12920	12920	1
660	20230607	095900	53288460	12900	12900	12900	12900	0
661	20230607	095800	53288460	12900	12900	12900	12900	0
662	20230607	095700	53288460	12900	12900	12900	12900	0
663	20230607	095600	53288460	12900	12900	12900	12900	0
664	20230607	095500	53288460	12900	12900	12900	12900	0
665	20230607	095400	53288460	12900	12900	12900	12900	0
666	20230607	095300	53288460	12900	12900	12900	12900	5
667	20230607	095200	53223960	12900	12930	12970	12900	217
668	20230607	095100	50418330	12940	12950	12950	12940	33
669	20230607	095000	49991260	12980	12980	12980	12980	0
670	20230607	094900	49991260	12980	12980	12980	12980	0
671	20230607	094800	49991260	12980	12980	12980	12980	36
672	20230607	094700	49523980	12980	12980	12980	12980	50
673	20230607	094600	48874980	12980	12980	12980	12980	0
674	20230607	094500	48874980	12980	12980	12980	12980	0
675	20230607	094400	48874980	12980	12980	12980	12980	0
676	20230607	094300	48874980	12980	12960	12980	12960	26
677	20230607	094200	48537600	12960	12960	12960	12960	0
678	20230607	094100	48537600	12960	12990	12990	12960	8
679	20230607	094000	48433890	12970	12960	12970	12960	29
680	20230607	093900	48058040	12950	12940	13150	12930	502
681	20230607	093800	41516030	12940	12940	12940	12940	0
682	20230607	093700	41516030	12940	12920	12940	12920	38
683	20230607	093600	41024470	12900	12900	12900	12900	0
684	20230607	093500	41024470	12900	12900	12900	12900	103
685	20230607	093400	39695770	12900	12900	12900	12900	108
686	20230607	093300	38302570	12910	12910	12910	12910	100
687	20230607	093200	37011570	12910	12910	12910	12910	0
688	20230607	093100	37011570	12910	12910	12910	12910	0
689	20230607	093000	37011570	12910	12910	12910	12910	14
690	20230607	092900	36830830	12910	12860	12910	12860	35
691	20230607	092800	36380560	12860	12860	12860	12860	2
692	20230607	092700	36354840	12850	12850	12850	12850	0
693	20230607	092600	36354840	12850	12850	12850	12850	0
694	20230607	092500	36354840	12850	12850	12850	12850	0
695	20230607	092400	36354840	12850	12850	12850	12850	0
696	20230607	092300	36354840	12850	12820	12850	12820	39
697	20230607	092200	35853720	12820	12820	12820	12820	3
698	20230607	092100	35815260	12820	12800	12850	12800	84
699	20230607	092000	34738370	12820	12800	12820	12800	17
700	20230607	091900	34520510	12810	12790	12810	12790	28
701	20230607	091800	34161970	12770	12800	12800	12770	41
702	20230607	091700	33638240	12800	12800	12800	12800	0
703	20230607	091600	33638240	12800	12800	12800	12800	0
704	20230607	091500	33638240	12800	12810	12810	12800	333
705	20230607	091400	29375740	12820	12820	12820	12820	0
706	20230607	091300	29375740	12820	12830	12830	12820	16
707	20230607	091200	29170560	12820	12820	12820	12820	0
708	20230607	091100	29170560	12820	12820	12820	12820	0
709	20230607	091000	29170560	12820	12820	12820	12820	1
710	20230607	090900	29157740	12940	12940	12940	12940	15
711	20230607	090800	28963640	12800	12800	12800	12800	1
712	20230607	090700	28950840	12830	12830	12830	12830	141
713	20230607	090600	27141810	12820	12840	12840	12820	74
714	20230607	090500	26192480	12830	12850	13000	12830	4
715	20230607	090400	26140970	12840	12840	12840	12840	1
716	20230607	090300	26128130	12780	12780	12780	12780	2
717	20230607	090200	26102570	12840	12820	12840	12750	764
718	20230607	090100	16349350	12850	12850	12850	12850	0
719	20230607	090000	16349350	12850	12750	12850	12750	1275