KissMeData/376980/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195000	327078200	13630	13630	13630	13630	1101
3	20230613	194900	327078200	13630	13630	13630	13630	0
4	20230613	194800	327078200	13630	13630	13630	13630	0
5	20230613	194700	327078200	13630	13630	13630	13630	0
6	20230613	194600	327078200	13630	13630	13630	13630	0
7	20230613	194500	327078200	13630	13630	13630	13630	0
8	20230613	194400	327078200	13630	13630	13630	13630	0
9	20230613	194300	327078200	13630	13630	13630	13630	0
10	20230613	194200	327078200	13630	13630	13630	13630	0
11	20230613	194100	327078200	13630	13630	13630	13630	0
12	20230613	194000	327078200	13630	13630	13630	13630	0
13	20230613	193900	327078200	13630	13630	13630	13630	0
14	20230613	193800	327078200	13630	13630	13630	13630	0
15	20230613	193700	327078200	13630	13630	13630	13630	0
16	20230613	193600	327078200	13630	13630	13630	13630	0
17	20230613	193500	327078200	13630	13630	13630	13630	0
18	20230613	193400	327078200	13630	13630	13630	13630	0
19	20230613	193300	327078200	13630	13630	13630	13630	0
20	20230613	193200	327078200	13630	13630	13630	13630	0
21	20230613	193100	327078200	13630	13630	13630	13630	0
22	20230613	193000	327078200	13630	13630	13630	13630	0
23	20230613	192900	327078200	13630	13630	13630	13630	0
24	20230613	192800	327078200	13630	13630	13630	13630	0
25	20230613	192700	327078200	13630	13630	13630	13630	0
26	20230613	192600	327078200	13630	13630	13630	13630	0
27	20230613	192500	327078200	13630	13630	13630	13630	0
28	20230613	192400	327078200	13630	13630	13630	13630	0
29	20230613	192300	327078200	13630	13630	13630	13630	0
30	20230613	192200	327078200	13630	13630	13630	13630	0
31	20230613	192100	327078200	13630	13630	13630	13630	0
32	20230613	192000	327078200	13630	13630	13630	13630	1101
33	20230613	191900	327078200	13630	13630	13630	13630	0
34	20230613	191800	327078200	13630	13630	13630	13630	0
35	20230613	191700	327078200	13630	13630	13630	13630	0
36	20230613	191600	327078200	13630	13630	13630	13630	0
37	20230613	191500	327078200	13630	13630	13630	13630	0
38	20230613	191400	327078200	13630	13630	13630	13630	0
39	20230613	191300	327078200	13630	13630	13630	13630	0
40	20230613	191200	327078200	13630	13630	13630	13630	0
41	20230613	191100	327078200	13630	13630	13630	13630	0
42	20230613	191000	327078200	13630	13630	13630	13630	0
43	20230613	190900	327078200	13630	13630	13630	13630	0
44	20230613	190800	327078200	13630	13630	13630	13630	0
45	20230613	190700	327078200	13630	13630	13630	13630	0
46	20230613	190600	327078200	13630	13630	13630	13630	0
47	20230613	190500	327078200	13630	13630	13630	13630	0
48	20230613	190400	327078200	13630	13630	13630	13630	0
49	20230613	190300	327078200	13630	13630	13630	13630	0
50	20230613	190200	327078200	13630	13630	13630	13630	0
51	20230613	190100	327078200	13630	13630	13630	13630	0
52	20230613	190000	327078200	13630	13630	13630	13630	0
53	20230613	185900	327078200	13630	13630	13630	13630	0
54	20230613	185800	327078200	13630	13630	13630	13630	0
55	20230613	185700	327078200	13630	13630	13630	13630	0
56	20230613	185600	327078200	13630	13630	13630	13630	0
57	20230613	185500	327078200	13630	13630	13630	13630	0
58	20230613	185400	327078200	13630	13630	13630	13630	0
59	20230613	185300	327078200	13630	13630	13630	13630	0
60	20230613	185200	327078200	13630	13630	13630	13630	0
61	20230613	185100	327078200	13630	13630	13630	13630	0
62	20230613	185000	327078200	13630	13630	13630	13630	1101
63	20230613	184900	327078200	13630	13630	13630	13630	0
64	20230613	184800	327078200	13630	13630	13630	13630	0
65	20230613	184700	327078200	13630	13630	13630	13630	0
66	20230613	184600	327078200	13630	13630	13630	13630	0
67	20230613	184500	327078200	13630	13630	13630	13630	0
68	20230613	184400	327078200	13630	13630	13630	13630	0
69	20230613	184300	327078200	13630	13630	13630	13630	0
70	20230613	184200	327078200	13630	13630	13630	13630	0
71	20230613	184100	327078200	13630	13630	13630	13630	0
72	20230613	184000	327078200	13630	13630	13630	13630	0
73	20230613	183900	327078200	13630	13630	13630	13630	0
74	20230613	183800	327078200	13630	13630	13630	13630	0
75	20230613	183700	327078200	13630	13630	13630	13630	0
76	20230613	183600	327078200	13630	13630	13630	13630	0
77	20230613	183500	327078200	13630	13630	13630	13630	0
78	20230613	183400	327078200	13630	13630	13630	13630	0
79	20230613	183300	327078200	13630	13630	13630	13630	0
80	20230613	183200	327078200	13630	13630	13630	13630	0
81	20230613	183100	327078200	13630	13630	13630	13630	0
82	20230613	183000	327078200	13630	13630	13630	13630	0
83	20230613	182900	327078200	13630	13630	13630	13630	0
84	20230613	182800	327078200	13630	13630	13630	13630	0
85	20230613	182700	327078200	13630	13630	13630	13630	0
86	20230613	182600	327078200	13630	13630	13630	13630	0
87	20230613	182500	327078200	13630	13630	13630	13630	0
88	20230613	182400	327078200	13630	13630	13630	13630	0
89	20230613	182300	327078200	13630	13630	13630	13630	0
90	20230613	182200	327078200	13630	13630	13630	13630	0
91	20230613	182100	327078200	13630	13630	13630	13630	0
92	20230613	182000	327078200	13630	13630	13630	13630	1101
93	20230613	181900	327078200	13630	13630	13630	13630	0
94	20230613	181800	327078200	13630	13630	13630	13630	0
95	20230613	181700	327078200	13630	13630	13630	13630	0
96	20230613	181600	327078200	13630	13630	13630	13630	0
97	20230613	181500	327078200	13630	13630	13630	13630	0
98	20230613	181400	327078200	13630	13630	13630	13630	0
99	20230613	181300	327078200	13630	13630	13630	13630	0
100	20230613	181200	327078200	13630	13630	13630	13630	0
101	20230613	181100	327078200	13630	13630	13630	13630	0
102	20230613	181000	327078200	13630	13630	13630	13630	0
103	20230613	180900	327078200	13630	13630	13630	13630	0
104	20230613	180800	327078200	13630	13630	13630	13630	0
105	20230613	180700	327078200	13630	13630	13630	13630	0
106	20230613	180600	327078200	13630	13630	13630	13630	0
107	20230613	180500	327078200	13630	13630	13630	13630	0
108	20230613	180400	327078200	13630	13630	13630	13630	0
109	20230613	180300	327078200	13630	13630	13630	13630	0
110	20230613	180200	327078200	13630	13630	13630	13630	0
111	20230613	180100	327078200	13630	13630	13630	13630	0
112	20230613	180000	327078200	13630	13630	13630	13630	0
113	20230613	175900	327078200	13630	13630	13630	13630	0
114	20230613	175800	327078200	13630	13630	13630	13630	0
115	20230613	175700	327078200	13630	13630	13630	13630	0
116	20230613	175600	327078200	13630	13630	13630	13630	0
117	20230613	175500	327078200	13630	13630	13630	13630	0
118	20230613	175400	327078200	13630	13630	13630	13630	0
119	20230613	175300	327078200	13630	13630	13630	13630	0
120	20230613	175200	327078200	13630	13630	13630	13630	0
121	20230613	175100	327078200	13630	13630	13630	13630	0
122	20230613	175000	327078200	13630	13630	13630	13630	1101
123	20230613	174900	327078200	13630	13630	13630	13630	0
124	20230613	174800	327078200	13630	13630	13630	13630	0
125	20230613	174700	327078200	13630	13630	13630	13630	0
126	20230613	174600	327078200	13630	13630	13630	13630	0
127	20230613	174500	327078200	13630	13630	13630	13630	0
128	20230613	174400	327078200	13630	13630	13630	13630	0
129	20230613	174300	327078200	13630	13630	13630	13630	0
130	20230613	174200	327078200	13630	13630	13630	13630	0
131	20230613	174100	327078200	13630	13630	13630	13630	0
132	20230613	174000	327078200	13630	13630	13630	13630	0
133	20230613	173900	327078200	13630	13630	13630	13630	0
134	20230613	173800	327078200	13630	13630	13630	13630	0
135	20230613	173700	327078200	13630	13630	13630	13630	0
136	20230613	173600	327078200	13630	13630	13630	13630	0
137	20230613	173500	327078200	13630	13630	13630	13630	0
138	20230613	173400	327078200	13630	13630	13630	13630	0
139	20230613	173300	327078200	13630	13630	13630	13630	0
140	20230613	173200	327078200	13630	13630	13630	13630	0
141	20230613	173100	327078200	13630	13630	13630	13630	0
142	20230613	173000	327078200	13630	13630	13630	13630	0
143	20230613	172900	327078200	13630	13630	13630	13630	0
144	20230613	172800	327078200	13630	13630	13630	13630	0
145	20230613	172700	327078200	13630	13630	13630	13630	0
146	20230613	172600	327078200	13630	13630	13630	13630	0
147	20230613	172500	327078200	13630	13630	13630	13630	0
148	20230613	172400	327078200	13630	13630	13630	13630	0
149	20230613	172300	327078200	13630	13630	13630	13630	0
150	20230613	172200	327078200	13630	13630	13630	13630	0
151	20230613	172100	327078200	13630	13630	13630	13630	0
152	20230613	172000	327078200	13630	13630	13630	13630	1101
153	20230613	171900	327078200	13630	13630	13630	13630	0
154	20230613	171800	327078200	13630	13630	13630	13630	0
155	20230613	171700	327078200	13630	13630	13630	13630	0
156	20230613	171600	327078200	13630	13630	13630	13630	0
157	20230613	171500	327078200	13630	13630	13630	13630	0
158	20230613	171400	327078200	13630	13630	13630	13630	0
159	20230613	171300	327078200	13630	13630	13630	13630	0
160	20230613	171200	327078200	13630	13630	13630	13630	0
161	20230613	171100	327078200	13630	13630	13630	13630	0
162	20230613	171000	327078200	13630	13630	13630	13630	0
163	20230613	170900	327078200	13630	13630	13630	13630	0
164	20230613	170800	327078200	13630	13630	13630	13630	0
165	20230613	170700	327078200	13630	13630	13630	13630	0
166	20230613	170600	327078200	13630	13630	13630	13630	0
167	20230613	170500	327078200	13630	13630	13630	13630	0
168	20230613	170400	327078200	13630	13630	13630	13630	0
169	20230613	170300	327078200	13630	13630	13630	13630	0
170	20230613	170200	327078200	13630	13630	13630	13630	0
171	20230613	170100	327078200	13630	13630	13630	13630	0
172	20230613	170000	327078200	13630	13630	13630	13630	0
173	20230613	165900	327078200	13630	13630	13630	13630	0
174	20230613	165800	327078200	13630	13630	13630	13630	0
175	20230613	165700	327078200	13630	13630	13630	13630	0
176	20230613	165600	327078200	13630	13630	13630	13630	0
177	20230613	165500	327078200	13630	13630	13630	13630	0
178	20230613	165400	327078200	13630	13630	13630	13630	0
179	20230613	165300	327078200	13630	13630	13630	13630	0
180	20230613	165200	327078200	13630	13630	13630	13630	0
181	20230613	165100	327078200	13630	13630	13630	13630	0
182	20230613	165000	327078200	13630	13630	13630	13630	1101
183	20230613	164900	327078200	13630	13630	13630	13630	0
184	20230613	164800	327078200	13630	13630	13630	13630	0
185	20230613	164700	327078200	13630	13630	13630	13630	0
186	20230613	164600	327078200	13630	13630	13630	13630	0
187	20230613	164500	327078200	13630	13630	13630	13630	0
188	20230613	164400	327078200	13630	13630	13630	13630	0
189	20230613	164300	327078200	13630	13630	13630	13630	0
190	20230613	164200	327078200	13630	13630	13630	13630	0
191	20230613	164100	327078200	13630	13630	13630	13630	0
192	20230613	164000	327078200	13630	13630	13630	13630	0
193	20230613	163900	327078200	13630	13630	13630	13630	0
194	20230613	163800	327078200	13630	13630	13630	13630	0
195	20230613	163700	327078200	13630	13630	13630	13630	0
196	20230613	163600	327078200	13630	13630	13630	13630	0
197	20230613	163500	327078200	13630	13630	13630	13630	0
198	20230613	163400	327078200	13630	13630	13630	13630	0
199	20230613	163300	327078200	13630	13630	13630	13630	0
200	20230613	163200	327078200	13630	13630	13630	13630	0
201	20230613	163100	327078200	13630	13630	13630	13630	0
202	20230613	163000	327078200	13630	13630	13630	13630	0
203	20230613	162900	327078200	13630	13630	13630	13630	0
204	20230613	162800	327078200	13630	13630	13630	13630	0
205	20230613	162700	327078200	13630	13630	13630	13630	0
206	20230613	162600	327078200	13630	13630	13630	13630	0
207	20230613	162500	327078200	13630	13630	13630	13630	0
208	20230613	162400	327078200	13630	13630	13630	13630	0
209	20230613	162300	327078200	13630	13630	13630	13630	0
210	20230613	162200	327078200	13630	13630	13630	13630	0
211	20230613	162100	327078200	13630	13630	13630	13630	0
212	20230613	162000	327078200	13630	13630	13630	13630	1101
213	20230613	161900	327078200	13630	13630	13630	13630	0
214	20230613	161800	327078200	13630	13630	13630	13630	0
215	20230613	161700	327078200	13630	13630	13630	13630	0
216	20230613	161600	327078200	13630	13630	13630	13630	0
217	20230613	161500	327078200	13630	13630	13630	13630	0
218	20230613	161400	327078200	13630	13630	13630	13630	0
219	20230613	161300	327078200	13630	13630	13630	13630	0
220	20230613	161200	327078200	13630	13630	13630	13630	0
221	20230613	161100	327078200	13630	13630	13630	13630	0
222	20230613	161000	327078200	13630	13630	13630	13630	0
223	20230613	160900	327078200	13630	13630	13630	13630	0
224	20230613	160800	327078200	13630	13630	13630	13630	0
225	20230613	160700	327078200	13630	13630	13630	13630	0
226	20230613	160600	327078200	13630	13630	13630	13630	0
227	20230613	160500	327078200	13630	13630	13630	13630	0
228	20230613	160400	327078200	13630	13630	13630	13630	0
229	20230613	160300	327078200	13630	13630	13630	13630	0
230	20230613	160200	327078200	13630	13630	13630	13630	0
231	20230613	160100	327078200	13630	13630	13630	13630	0
232	20230613	160000	327078200	13630	13630	13630	13630	0
233	20230613	155900	327078200	13630	13630	13630	13630	0
234	20230613	155800	327078200	13630	13630	13630	13630	0
235	20230613	155700	327078200	13630	13630	13630	13630	0
236	20230613	155600	327078200	13630	13630	13630	13630	0
237	20230613	155500	327078200	13630	13630	13630	13630	0
238	20230613	155400	327078200	13630	13630	13630	13630	0
239	20230613	155300	327078200	13630	13630	13630	13630	0
240	20230613	155200	327078200	13630	13630	13630	13630	0
241	20230613	155100	327078200	13630	13630	13630	13630	0
242	20230613	155000	327078200	13630	13630	13630	13630	1101
243	20230613	154900	327078200	13630	13630	13630	13630	0
244	20230613	154800	327078200	13630	13630	13630	13630	0
245	20230613	154700	327078200	13630	13630	13630	13630	0
246	20230613	154600	327078200	13630	13630	13630	13630	0
247	20230613	154500	327078200	13630	13630	13630	13630	0
248	20230613	154400	327078200	13630	13630	13630	13630	0
249	20230613	154300	327078200	13630	13630	13630	13630	0
250	20230613	154200	327078200	13630	13630	13630	13630	0
251	20230613	154100	327078200	13630	13630	13630	13630	0
252	20230613	154000	327078200	13630	13630	13630	13630	0
253	20230613	153900	327078200	13630	13630	13630	13630	0
254	20230613	153800	327078200	13630	13630	13630	13630	0
255	20230613	153700	327078200	13630	13630	13630	13630	0
256	20230613	153600	327078200	13630	13630	13630	13630	0
257	20230613	153500	327078200	13630	13630	13630	13630	0
258	20230613	153400	327078200	13630	13630	13630	13630	0
259	20230613	153300	327078200	13630	13630	13630	13630	0
260	20230613	153200	327078200	13630	13630	13630	13630	0
261	20230613	153100	327078200	13630	13630	13630	13630	0
262	20230613	153000	327078200	13630	13630	13630	13630	1101
263	20230613	152900	312071570	13630	13630	13630	13630	0
264	20230613	152800	312071570	13630	13630	13630	13630	0
265	20230613	152700	312071570	13630	13630	13630	13630	0
266	20230613	152600	312071570	13630	13630	13630	13630	0
267	20230613	152500	312071570	13630	13630	13630	13630	0
268	20230613	152400	312071570	13630	13630	13630	13630	0
269	20230613	152300	312071570	13630	13630	13630	13630	0
270	20230613	152200	312071570	13630	13630	13630	13630	0
271	20230613	152100	312071570	13630	13630	13630	13630	0
272	20230613	152000	312071570	13630	13630	13630	13630	0
273	20230613	151900	312071570	13630	13630	13630	13630	32
274	20230613	151800	311635410	13630	13620	13630	13620	101
275	20230613	151700	310259770	13620	13620	13620	13620	29
276	20230613	151600	309864790	13620	13600	13620	13590	21
277	20230613	151500	309578990	13630	13630	13630	13630	2
278	20230613	151400	309551730	13590	13590	13590	13590	0
279	20230613	151300	309551730	13590	13600	13600	13590	967
280	20230613	151200	296404100	13600	13600	13600	13600	90
281	20230613	151100	295180100	13600	13600	13600	13600	0
282	20230613	151000	295180100	13600	13630	13630	13600	10
283	20230613	150900	295043910	13650	13650	13650	13650	0
284	20230613	150800	295043910	13650	13640	13650	13640	164
285	20230613	150700	292806940	13640	13630	13640	13630	251
286	20230613	150600	289383360	13640	13640	13640	13640	5
287	20230613	150500	289315160	13640	13640	13640	13640	0
288	20230613	150400	289315160	13640	13640	13640	13640	0
289	20230613	150300	289315160	13640	13640	13640	13640	0
290	20230613	150200	289315160	13640	13640	13640	13640	0
291	20230613	150100	289315160	13640	13640	13640	13640	0
292	20230613	150000	289315160	13640	13640	13640	13640	2
293	20230613	145900	289287880	13600	13600	13600	13600	5
294	20230613	145800	289219880	13600	13600	13600	13600	6
295	20230613	145700	289138280	13600	13600	13600	13600	4
296	20230613	145600	289083880	13600	13600	13600	13600	11
297	20230613	145500	288934280	13600	13600	13600	13600	0
298	20230613	145400	288934280	13600	13600	13600	13600	2
299	20230613	145300	288907080	13600	13600	13610	13600	309
300	20230613	145200	284704670	13600	13600	13600	13600	3
301	20230613	145100	284663870	13600	13600	13600	13600	6
302	20230613	145000	284582270	13600	13600	13600	13600	0
303	20230613	144900	284582270	13600	13600	13600	13600	3
304	20230613	144800	284541470	13600	13600	13600	13600	7
305	20230613	144700	284446270	13600	13600	13600	13600	3
306	20230613	144600	284405470	13600	13600	13600	13600	7
307	20230613	144500	284310270	13600	13600	13600	13600	4
308	20230613	144400	284255870	13600	13600	13600	13600	100
309	20230613	144300	282895870	13600	13600	13600	13600	7
310	20230613	144200	282800670	13600	13600	13600	13600	3
311	20230613	144100	282759870	13610	13610	13610	13610	1
312	20230613	144000	282746260	13640	13610	13640	13610	15
313	20230613	143900	282541750	13610	13610	13610	13610	0
314	20230613	143800	282541750	13610	13610	13610	13610	6
315	20230613	143700	282460090	13610	13610	13610	13610	4
316	20230613	143600	282405650	13610	13640	13640	13610	15
317	20230613	143500	282201200	13610	13610	13610	13610	4
318	20230613	143400	282146760	13610	13610	13610	13610	0
319	20230613	143300	282146760	13610	13620	13620	13610	8
320	20230613	143200	282037860	13610	13610	13610	13610	4
321	20230613	143100	281983420	13640	13610	13640	13610	11
322	20230613	143000	281833580	13650	13610	13650	13610	13
323	20230613	142900	281656320	13650	13620	13650	13620	249
324	20230613	142800	278264900	13600	13620	13620	13600	70
325	20230613	142700	277312700	13620	13600	13620	13600	46
326	20230613	142600	276686980	13600	13600	13600	13600	1001
327	20230613	142500	263073380	13600	13590	13600	13590	5
328	20230613	142400	263005410	13600	13590	13600	13590	3
329	20230613	142300	262964630	13590	13600	13600	13590	420
330	20230613	142200	257252700	13600	13600	13600	13600	4
331	20230613	142100	257198300	13620	13620	13620	13600	21
332	20230613	142000	256912420	13600	13610	13610	13600	361
333	20230613	141900	252002770	13610	13610	13610	13610	0
334	20230613	141800	252002770	13610	13620	13620	13610	9
335	20230613	141700	251880240	13610	13610	13610	13610	5
336	20230613	141600	251812190	13620	13620	13620	13610	8
337	20230613	141500	251703290	13610	13610	13610	13610	373
338	20230613	141400	246626760	13620	13610	13620	13610	8
339	20230613	141300	246517850	13620	13620	13620	13620	10
340	20230613	141200	246381650	13610	13620	13620	13610	124
341	20230613	141100	244692810	13610	13610	13610	13610	5
342	20230613	141000	244624760	13610	13610	13610	13610	5
343	20230613	140900	244556710	13610	13610	13610	13610	5
344	20230613	140800	244488660	13610	13610	13610	13610	1
345	20230613	140700	244475050	13610	13610	13610	13610	4
346	20230613	140600	244420610	13620	13620	13620	13610	25
347	20230613	140500	244080200	13620	13620	13620	13610	15
348	20230613	140400	243875950	13620	13610	13620	13610	15
349	20230613	140300	243671700	13620	13620	13620	13620	13
350	20230613	140200	243494640	13610	13620	13620	13610	14
351	20230613	140100	243304000	13620	13620	13620	13600	9
352	20230613	140000	243181540	13620	13600	13620	13600	11
353	20230613	135900	243031830	13610	13610	13610	13610	2
354	20230613	135800	243004610	13620	13620	13620	13610	10
355	20230613	135700	242868430	13610	13620	13620	13610	5
356	20230613	135600	242800370	13610	13610	13610	13610	5
357	20230613	135500	242732320	13620	13610	13620	13610	6
358	20230613	135400	242650650	13620	13610	13620	13610	15
359	20230613	135300	242446400	13620	13620	13620	13620	5
360	20230613	135200	242378300	13610	13620	13620	13610	5
361	20230613	135100	242310240	13610	13610	13610	13610	6
362	20230613	135000	242228580	13600	13600	13600	13600	2844
363	20230613	134900	203550180	13650	13600	13650	13600	6
364	20230613	134800	203468530	13600	13610	13650	13600	139
365	20230613	134700	201577380	13650	13650	13650	13650	3
366	20230613	134600	201536430	13650	13610	13650	13610	9
367	20230613	134500	201413820	13650	13640	13650	13610	13
368	20230613	134400	201236580	13650	13610	13650	13610	17
369	20230613	134300	201004730	13660	13660	13660	13660	125
370	20230613	134200	199297230	13670	13650	13670	13650	64
371	20230613	134100	198422970	13650	13660	13660	13650	4
372	20230613	134000	198368340	13660	13650	13660	13650	19
373	20230613	133900	198108890	13600	13600	13600	13600	5
374	20230613	133800	198040890	13650	13610	13650	13610	5
375	20230613	133700	197972800	13660	13660	13660	13660	1
376	20230613	133600	197959140	13610	13660	13660	13610	8
377	20230613	133500	197850210	13610	13610	13610	13610	5
378	20230613	133400	197782160	13610	13610	13610	13610	4
379	20230613	133300	197727720	13670	13660	13670	13660	4
380	20230613	133200	197673070	13610	13620	13620	13610	10
381	20230613	133100	197536930	13670	13670	13670	13670	0
382	20230613	133000	197536930	13670	13670	13670	13670	9
383	20230613	132900	197413900	13670	13670	13670	13670	0
384	20230613	132800	197413900	13670	13670	13670	13670	0
385	20230613	132700	197413900	13670	13670	13670	13670	0
386	20230613	132600	197413900	13670	13670	13670	13670	4
387	20230613	132500	197359220	13680	13670	13680	13670	12
388	20230613	132400	197195070	13680	13620	13680	13620	12
389	20230613	132300	197031070	13680	13680	13680	13680	0
390	20230613	132200	197031070	13680	13660	13680	13660	5
391	20230613	132100	196962750	13660	13660	13660	13660	0
392	20230613	132000	196962750	13660	13660	13660	13660	6
393	20230613	131900	196880790	13660	13660	13660	13660	90
394	20230613	131800	195651390	13680	13650	13680	13650	283
395	20230613	131700	191785850	13660	13660	13670	13660	204
396	20230613	131600	188998210	13660	13650	13660	13650	409
397	20230613	131500	183413250	13600	13600	13600	13600	39
398	20230613	131400	182882850	13610	13650	13650	13610	37
399	20230613	131300	182378880	13650	13620	13650	13620	21
400	20230613	131200	182092830	13610	13620	13620	13610	475
401	20230613	131100	175628030	13640	13640	13640	13640	6
402	20230613	131000	175546190	13640	13640	13640	13640	4
403	20230613	130900	175491630	13640	13640	13640	13640	111
404	20230613	130800	173977590	13640	13640	13640	13640	3
405	20230613	130700	173936670	13640	13640	13640	13640	0
406	20230613	130600	173936670	13640	13640	13640	13640	9
407	20230613	130500	173813910	13640	13640	13640	13640	3
408	20230613	130400	173772990	13630	13610	13640	13610	37
409	20230613	130300	173269310	13640	13640	13640	13640	0
410	20230613	130200	173269310	13640	13610	13640	13610	21
411	20230613	130100	172983470	13640	13640	13640	13640	10
412	20230613	130000	172847070	13640	13640	13640	13640	11
413	20230613	125900	172697030	13640	13640	13640	13640	0
414	20230613	125800	172697030	13640	13640	13640	13640	7
415	20230613	125700	172601550	13640	13640	13640	13640	12
416	20230613	125600	172437870	13640	13640	13640	13640	0
417	20230613	125500	172437870	13640	13640	13640	13640	0
418	20230613	125400	172437870	13640	13640	13640	13640	9
419	20230613	125300	172315110	13640	13640	13640	13640	13
420	20230613	125200	172137790	13640	13640	13640	13640	0
421	20230613	125100	172137790	13640	13640	13640	13640	5
422	20230613	125000	172069590	13640	13640	13640	13640	0
423	20230613	124900	172069590	13640	13640	13640	13640	7
424	20230613	124800	171974110	13640	13640	13640	13640	3
425	20230613	124700	171933190	13640	13640	13640	13640	12
426	20230613	124600	171769510	13640	13630	13640	13630	19
427	20230613	124500	171510500	13640	13640	13640	13640	4
428	20230613	124400	171455940	13640	13600	13640	13600	80
429	20230613	124300	170367860	13640	13640	13640	13640	3
430	20230613	124200	170326940	13640	13630	13640	13630	10
431	20230613	124100	170190630	13630	13630	13630	13630	0
432	20230613	124000	170190630	13630	13580	13630	13580	1561
433	20230613	123900	148961510	13580	13580	13580	13580	1
434	20230613	123800	148947930	13540	13590	13590	13540	501
435	20230613	123700	142158420	13590	13590	13590	13590	41
436	20230613	123600	141601230	13590	13590	13590	13590	12
437	20230613	123500	141438150	13590	13590	13590	13590	1
438	20230613	123400	141424560	13590	13590	13590	13590	0
439	20230613	123300	141424560	13590	13590	13590	13590	0
440	20230613	123200	141424560	13590	13590	13590	13590	20
441	20230613	123100	141152760	13590	13580	13590	13580	6
442	20230613	123000	141071230	13590	13590	13590	13590	31
443	20230613	122900	140649940	13590	13590	13590	13590	12
444	20230613	122800	140486860	13590	13590	13590	13590	22
445	20230613	122700	140187880	13590	13590	13590	13590	13
446	20230613	122600	140011210	13600	13600	13600	13600	18
447	20230613	122500	139766410	13600	13600	13600	13600	18
448	20230613	122400	139521610	13600	13600	13600	13600	0
449	20230613	122300	139521610	13600	13600	13600	13600	18
450	20230613	122200	139276810	13600	13600	13600	13600	0
451	20230613	122100	139276810	13600	13600	13600	13600	18
452	20230613	122000	139032010	13600	13590	13600	13590	47
453	20230613	121900	138392920	13590	13590	13590	13590	2
454	20230613	121800	138365740	13590	13600	13600	13590	19
455	20230613	121700	138107350	13590	13590	13590	13590	4
456	20230613	121600	138052990	13590	13590	13590	13590	18
457	20230613	121500	137808370	13590	13590	13590	13590	22
458	20230613	121400	137509390	13600	13600	13600	13600	0
459	20230613	121300	137509390	13600	13550	13600	13550	33
460	20230613	121200	137060640	13600	13590	13600	13590	11
461	20230613	121100	136911140	13590	13590	13590	13590	18
462	20230613	121000	136666520	13600	13600	13600	13600	19
463	20230613	120900	136408120	13600	13600	13600	13600	0
464	20230613	120800	136408120	13600	13600	13600	13600	18
465	20230613	120700	136163320	13600	13600	13600	13600	0
466	20230613	120600	136163320	13600	13600	13600	13600	18
467	20230613	120500	135918520	13600	13590	13600	13590	18
468	20230613	120400	135673790	13590	13590	13590	13590	0
469	20230613	120300	135673790	13590	13590	13590	13590	18
470	20230613	120200	135429170	13590	13590	13590	13590	0
471	20230613	120100	135429170	13590	13590	13590	13590	29
472	20230613	120000	135035060	13590	13590	13590	13590	73
473	20230613	115900	134042990	13590	13590	13590	13590	10
474	20230613	115800	133907090	13590	13580	13590	13580	20
475	20230613	115700	133635350	13540	13540	13540	13540	0
476	20230613	115600	133635350	13540	13570	13570	13540	59
477	20230613	115500	132836030	13570	13570	13570	13570	1
478	20230613	115400	132822460	13590	13590	13590	13590	12
479	20230613	115300	132659380	13590	13590	13590	13590	0
480	20230613	115200	132659380	13590	13590	13590	13590	1
481	20230613	115100	132645790	13600	13600	13600	13600	6
482	20230613	115000	132564190	13600	13590	13600	13590	100
483	20230613	114900	131205120	13590	13590	13590	13590	0
484	20230613	114800	131205120	13590	13580	13590	13580	11
485	20230613	114700	131055670	13540	13570	13570	13540	672
486	20230613	114600	121949250	13600	13600	13600	13600	113
487	20230613	114500	120412450	13600	13560	13600	13560	41
488	20230613	114400	119856210	13570	13580	13580	13570	160
489	20230613	114300	117684760	13600	13600	13600	13600	1
490	20230613	114200	117671160	13600	13590	13600	13590	7
491	20230613	114100	117576020	13570	13570	13570	13570	0
492	20230613	114000	117576020	13570	13570	13570	13570	0
493	20230613	113900	117576020	13570	13570	13570	13570	0
494	20230613	113800	117576020	13570	13570	13570	13570	0
495	20230613	113700	117576020	13570	13570	13570	13570	5
496	20230613	113600	117508170	13590	13590	13590	13590	4
497	20230613	113500	117453810	13600	13600	13600	13600	0
498	20230613	113400	117453810	13600	13600	13600	13600	0
499	20230613	113300	117453810	13600	13600	13600	13600	9
500	20230613	113200	117331410	13600	13570	13600	13570	12
501	20230613	113100	117168540	13570	13570	13570	13570	2
502	20230613	113000	117141400	13570	13570	13570	13570	4
503	20230613	112900	117087120	13570	13580	13580	13570	33
504	20230613	112800	116639160	13570	13570	13570	13570	0
505	20230613	112700	116639160	13570	13570	13570	13570	0
506	20230613	112600	116639160	13570	13570	13570	13570	0
507	20230613	112500	116639160	13570	13590	13590	13570	81
508	20230613	112400	115539520	13600	13600	13600	13600	18
509	20230613	112300	115294720	13590	13590	13590	13590	6
510	20230613	112200	115213180	13600	13620	13620	13600	102
511	20230613	112100	113825330	13640	13640	13640	13640	0
512	20230613	112000	113825330	13640	13640	13640	13640	0
513	20230613	111900	113825330	13640	13640	13640	13640	0
514	20230613	111800	113825330	13640	13640	13640	13640	1
515	20230613	111700	113811690	13640	13640	13640	13640	0
516	20230613	111600	113811690	13640	13630	13640	13630	6
517	20230613	111500	113729900	13630	13630	13630	13630	11
518	20230613	111400	113579970	13630	13630	13630	13630	0
519	20230613	111300	113579970	13630	13630	13630	13630	15
520	20230613	111200	113375520	13640	13640	13640	13640	1
521	20230613	111100	113361880	13640	13640	13640	13640	0
522	20230613	111000	113361880	13640	13640	13640	13640	40
523	20230613	110900	112816280	13650	13650	13650	13650	0
524	20230613	110800	112816280	13650	13650	13650	13650	0
525	20230613	110700	112816280	13650	13650	13650	13650	0
526	20230613	110600	112816280	13650	13650	13650	13650	19
527	20230613	110500	112556930	13650	13650	13650	13640	201
528	20230613	110400	109813290	13610	13610	13610	13610	1
529	20230613	110300	109799680	13610	13610	13610	13610	0
530	20230613	110200	109799680	13610	13610	13610	13610	2
531	20230613	110100	109772460	13660	13660	13660	13660	0
532	20230613	110000	109772460	13660	13660	13660	13660	15
533	20230613	105900	109567560	13660	13660	13660	13660	0
534	20230613	105800	109567560	13660	13660	13660	13660	0
535	20230613	105700	109567560	13660	13660	13660	13660	7
536	20230613	105600	109471940	13660	13660	13660	13660	0
537	20230613	105500	109471940	13660	13660	13660	13660	0
538	20230613	105400	109471940	13660	13650	13660	13650	9
539	20230613	105300	109349080	13660	13660	13660	13660	0
540	20230613	105200	109349080	13660	13640	13660	13640	2
541	20230613	105100	109321780	13660	13610	13660	13560	103
542	20230613	105000	107922390	13680	13620	13680	13620	2
543	20230613	104900	107895090	13680	13680	13680	13550	323
544	20230613	104800	103513080	13600	13680	13690	13600	313
545	20230613	104700	99254700	13680	13680	13680	13680	5
546	20230613	104600	99186300	13680	13680	13680	13680	3
547	20230613	104500	99145260	13680	13680	13680	13680	5
548	20230613	104400	99076860	13680	13680	13680	13680	0
549	20230613	104300	99076860	13680	13680	13680	13680	1
550	20230613	104200	99063180	13610	13690	13690	13610	139
551	20230613	104100	97166270	13690	13690	13690	13690	0
552	20230613	104000	97166270	13690	13690	13690	13690	12
553	20230613	103900	97001990	13690	13690	13690	13690	7
554	20230613	103800	96906160	13690	13690	13690	13690	0
555	20230613	103700	96906160	13690	13690	13690	13690	23
556	20230613	103600	96591290	13690	13690	13690	13690	0
557	20230613	103500	96591290	13690	13690	13690	13690	0
558	20230613	103400	96591290	13690	13690	13690	13690	12
559	20230613	103300	96427010	13660	13660	13660	13660	925
560	20230613	103200	83791510	13660	13660	13660	13660	13
561	20230613	103100	83613930	13660	13660	13660	13660	2
562	20230613	103000	83586610	13660	13660	13660	13660	14
563	20230613	102900	83395370	13660	13660	13660	13600	3009
564	20230613	102800	42443430	13660	13640	13660	13640	147
565	20230613	102700	40438290	13640	13650	13650	13640	230
566	20230613	102600	37300390	13650	13690	13690	13650	167
567	20230613	102500	35020360	13690	13690	13690	13690	13
568	20230613	102400	34842390	13690	13690	13690	13690	0
569	20230613	102300	34842390	13690	13690	13690	13690	0
570	20230613	102200	34842390	13690	13690	13690	13690	3
571	20230613	102100	34801320	13690	13690	13690	13690	0
572	20230613	102000	34801320	13690	13690	13690	13690	0
573	20230613	101900	34801320	13690	13690	13690	13660	106
574	20230613	101800	33353180	13690	13690	13690	13690	0
575	20230613	101700	33353180	13690	13690	13690	13690	16
576	20230613	101600	33134140	13690	13690	13690	13690	22
577	20230613	101500	32832960	13700	13700	13700	13700	4
578	20230613	101400	32778160	13700	13700	13700	13700	0
579	20230613	101300	32778160	13700	13700	13700	13700	9
580	20230613	101200	32654860	13700	13700	13700	13700	57
581	20230613	101100	31873960	13700	13700	13700	13700	0
582	20230613	101000	31873960	13700	13650	13700	13650	6
583	20230613	100900	31792010	13700	13660	13700	13660	211
584	20230613	100800	28909130	13650	13660	13660	13650	278
585	20230613	100700	25111660	13670	13670	13670	13670	137
586	20230613	100600	23238870	13700	13700	13700	13700	0
587	20230613	100500	23238870	13700	13700	13700	13700	2
588	20230613	100400	23211470	13700	13700	13700	13700	0
589	20230613	100300	23211470	13700	13700	13700	13700	0
590	20230613	100200	23211470	13700	13680	13700	13680	100
591	20230613	100100	21843450	13700	13700	13700	13700	0
592	20230613	100000	21843450	13700	13700	13700	13690	10
593	20230613	095900	21706500	13700	13700	13700	13700	9
594	20230613	095800	21583200	13700	13700	13700	13700	13
595	20230613	095700	21405100	13700	13700	13700	13690	359
596	20230613	095600	16489130	13740	13740	13740	13740	0
597	20230613	095500	16489130	13740	13740	13740	13740	0
598	20230613	095400	16489130	13740	13740	13740	13740	2
599	20230613	095300	16461650	13730	13730	13730	13730	0
600	20230613	095200	16461650	13730	13740	13740	13730	28
601	20230613	095100	16077010	13740	13710	13740	13710	13
602	20230613	095000	15898750	13740	13720	13740	13720	10
603	20230613	094900	15761530	13750	13750	13750	13750	0
604	20230613	094800	15761530	13750	13750	13750	13750	0
605	20230613	094700	15761530	13750	13750	13750	13750	0
606	20230613	094600	15761530	13750	13750	13750	13750	0
607	20230613	094500	15761530	13750	13750	13750	13720	7
608	20230613	094400	15665340	13750	13720	13750	13720	9
609	20230613	094300	15541700	13700	13750	13750	13700	16
610	20230613	094200	15322000	13750	13750	13750	13750	1
611	20230613	094100	15308250	13700	13700	13750	13700	23
612	20230613	094000	14993100	13750	13750	13750	13750	1
613	20230613	093900	14979350	13700	13750	13750	13700	2
614	20230613	093800	14951900	13700	13700	13700	13700	1
615	20230613	093700	14938200	13750	13750	13750	13690	9
616	20230613	093600	14814510	13750	13750	13750	13750	2
617	20230613	093500	14787010	13700	13740	13750	13700	11
618	20230613	093400	14635900	13740	13750	13750	13690	52
619	20230613	093300	13921460	13690	13710	13750	13690	208
620	20230613	093200	11072840	13710	13710	13750	13710	3
621	20230613	093100	11031670	13750	13750	13750	13710	5
622	20230613	093000	10962960	13750	13740	13750	13710	21
623	20230613	092900	10674780	13740	13740	13740	13730	21
624	20230613	092800	10386250	13740	13740	13740	13740	0
625	20230613	092700	10386250	13740	13740	13740	13740	26
626	20230613	092600	10029010	13740	13720	13740	13720	3
627	20230613	092500	9987820	13750	13790	13790	13700	118
628	20230613	092400	8361330	13700	13710	13710	13700	8
629	20230613	092300	8251700	13790	13790	13790	13790	1
630	20230613	092200	8237910	13710	13700	13790	13700	4
631	20230613	092100	8183010	13790	13790	13790	13790	1
632	20230613	092000	8169220	13700	13700	13790	13700	7
633	20230613	091900	8073230	13700	13700	13700	13700	3
634	20230613	091800	8032130	13790	13700	13790	13700	2
635	20230613	091700	8004640	13790	13700	13790	13700	12
636	20230613	091600	7840150	13790	13700	13790	13700	41
637	20230613	091500	7274850	13790	13790	13790	13790	1
638	20230613	091400	7261060	13700	13690	13700	13690	2
639	20230613	091300	7233670	13800	13800	13800	13800	0
640	20230613	091200	7233670	13800	13680	13800	13680	304
641	20230613	091100	3047010	13760	13760	13760	13760	1
642	20230613	091000	3033250	13680	13680	13760	13680	4
643	20230613	090900	2978450	13760	13760	13760	13760	1
644	20230613	090800	2964690	13680	13680	13680	13680	1
645	20230613	090700	2951010	13760	13750	13760	13750	25
646	20230613	090600	2607120	13750	13670	13750	13670	2
647	20230613	090500	2579700	13750	13750	13750	13750	0
648	20230613	090400	2579700	13750	13750	13750	13750	2
649	20230613	090300	2552200	13680	13760	13760	13680	14
650	20230613	090200	2359640	13760	13650	13760	13650	2
651	20230613	090100	2332230	13780	13640	13780	13640	119
652	20230613	090000	708930	13790	13630	13790	13630	52