KissMeData/376980/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183700	132102470	13460	13460	13460	13460	398
3	20230615	183600	132102470	13460	13460	13460	13460	0
4	20230615	183500	132102470	13460	13460	13460	13460	0
5	20230615	183400	132102470	13460	13460	13460	13460	0
6	20230615	183300	132102470	13460	13460	13460	13460	0
7	20230615	183200	132102470	13460	13460	13460	13460	0
8	20230615	183100	132102470	13460	13460	13460	13460	0
9	20230615	183000	132102470	13460	13460	13460	13460	0
10	20230615	182900	132102470	13460	13460	13460	13460	0
11	20230615	182800	132102470	13460	13460	13460	13460	0
12	20230615	182700	132102470	13460	13460	13460	13460	0
13	20230615	182600	132102470	13460	13460	13460	13460	0
14	20230615	182500	132102470	13460	13460	13460	13460	0
15	20230615	182400	132102470	13460	13460	13460	13460	0
16	20230615	182300	132102470	13460	13460	13460	13460	0
17	20230615	182200	132102470	13460	13460	13460	13460	0
18	20230615	182100	132102470	13460	13460	13460	13460	0
19	20230615	182000	132102470	13460	13460	13460	13460	0
20	20230615	181900	132102470	13460	13460	13460	13460	0
21	20230615	181800	132102470	13460	13460	13460	13460	0
22	20230615	181700	132102470	13460	13460	13460	13460	0
23	20230615	181600	132102470	13460	13460	13460	13460	0
24	20230615	181500	132102470	13460	13460	13460	13460	0
25	20230615	181400	132102470	13460	13460	13460	13460	0
26	20230615	181300	132102470	13460	13460	13460	13460	0
27	20230615	181200	132102470	13460	13460	13460	13460	0
28	20230615	181100	132102470	13460	13460	13460	13460	0
29	20230615	181000	132102470	13460	13460	13460	13460	0
30	20230615	180900	132102470	13460	13460	13460	13460	0
31	20230615	180800	132102470	13460	13460	13460	13460	0
32	20230615	180700	132102470	13460	13460	13460	13460	398
33	20230615	180600	132102470	13460	13460	13460	13460	0
34	20230615	180500	132102470	13460	13460	13460	13460	0
35	20230615	180400	132102470	13460	13460	13460	13460	0
36	20230615	180300	132102470	13460	13460	13460	13460	0
37	20230615	180200	132102470	13460	13460	13460	13460	0
38	20230615	180100	132102470	13460	13460	13460	13460	0
39	20230615	180000	132102470	13460	13460	13460	13460	0
40	20230615	175900	132102470	13460	13460	13460	13460	0
41	20230615	175800	132102470	13460	13460	13460	13460	0
42	20230615	175700	132102470	13460	13460	13460	13460	0
43	20230615	175600	132102470	13460	13460	13460	13460	0
44	20230615	175500	132102470	13460	13460	13460	13460	0
45	20230615	175400	132102470	13460	13460	13460	13460	0
46	20230615	175300	132102470	13460	13460	13460	13460	0
47	20230615	175200	132102470	13460	13460	13460	13460	0
48	20230615	175100	132102470	13460	13460	13460	13460	0
49	20230615	175000	132102470	13460	13460	13460	13460	0
50	20230615	174900	132102470	13460	13460	13460	13460	0
51	20230615	174800	132102470	13460	13460	13460	13460	0
52	20230615	174700	132102470	13460	13460	13460	13460	0
53	20230615	174600	132102470	13460	13460	13460	13460	0
54	20230615	174500	132102470	13460	13460	13460	13460	0
55	20230615	174400	132102470	13460	13460	13460	13460	0
56	20230615	174300	132102470	13460	13460	13460	13460	0
57	20230615	174200	132102470	13460	13460	13460	13460	0
58	20230615	174100	132102470	13460	13460	13460	13460	0
59	20230615	174000	132102470	13460	13460	13460	13460	0
60	20230615	173900	132102470	13460	13460	13460	13460	0
61	20230615	173800	132102470	13460	13460	13460	13460	0
62	20230615	173700	132102470	13460	13460	13460	13460	398
63	20230615	173600	132102470	13460	13460	13460	13460	0
64	20230615	173500	132102470	13460	13460	13460	13460	0
65	20230615	173400	132102470	13460	13460	13460	13460	0
66	20230615	173300	132102470	13460	13460	13460	13460	0
67	20230615	173200	132102470	13460	13460	13460	13460	0
68	20230615	173100	132102470	13460	13460	13460	13460	0
69	20230615	173000	132102470	13460	13460	13460	13460	0
70	20230615	172900	132102470	13460	13460	13460	13460	0
71	20230615	172800	132102470	13460	13460	13460	13460	0
72	20230615	172700	132102470	13460	13460	13460	13460	0
73	20230615	172600	132102470	13460	13460	13460	13460	0
74	20230615	172500	132102470	13460	13460	13460	13460	0
75	20230615	172400	132102470	13460	13460	13460	13460	0
76	20230615	172300	132102470	13460	13460	13460	13460	0
77	20230615	172200	132102470	13460	13460	13460	13460	0
78	20230615	172100	132102470	13460	13460	13460	13460	0
79	20230615	172000	132102470	13460	13460	13460	13460	0
80	20230615	171900	132102470	13460	13460	13460	13460	0
81	20230615	171800	132102470	13460	13460	13460	13460	0
82	20230615	171700	132102470	13460	13460	13460	13460	0
83	20230615	171600	132102470	13460	13460	13460	13460	0
84	20230615	171500	132102470	13460	13460	13460	13460	0
85	20230615	171400	132102470	13460	13460	13460	13460	0
86	20230615	171300	132102470	13460	13460	13460	13460	0
87	20230615	171200	132102470	13460	13460	13460	13460	0
88	20230615	171100	132102470	13460	13460	13460	13460	0
89	20230615	171000	132102470	13460	13460	13460	13460	0
90	20230615	170900	132102470	13460	13460	13460	13460	0
91	20230615	170800	132102470	13460	13460	13460	13460	0
92	20230615	170700	132102470	13460	13460	13460	13460	398
93	20230615	170600	132102470	13460	13460	13460	13460	0
94	20230615	170500	132102470	13460	13460	13460	13460	0
95	20230615	170400	132102470	13460	13460	13460	13460	0
96	20230615	170300	132102470	13460	13460	13460	13460	0
97	20230615	170200	132102470	13460	13460	13460	13460	0
98	20230615	170100	132102470	13460	13460	13460	13460	0
99	20230615	170000	132102470	13460	13460	13460	13460	0
100	20230615	165900	132102470	13460	13460	13460	13460	0
101	20230615	165800	132102470	13460	13460	13460	13460	0
102	20230615	165700	132102470	13460	13460	13460	13460	0
103	20230615	165600	132102470	13460	13460	13460	13460	0
104	20230615	165500	132102470	13460	13460	13460	13460	0
105	20230615	165400	132102470	13460	13460	13460	13460	0
106	20230615	165300	132102470	13460	13460	13460	13460	0
107	20230615	165200	132102470	13460	13460	13460	13460	0
108	20230615	165100	132102470	13460	13460	13460	13460	0
109	20230615	165000	132102470	13460	13460	13460	13460	0
110	20230615	164900	132102470	13460	13460	13460	13460	0
111	20230615	164800	132102470	13460	13460	13460	13460	0
112	20230615	164700	132102470	13460	13460	13460	13460	0
113	20230615	164600	132102470	13460	13460	13460	13460	0
114	20230615	164500	132102470	13460	13460	13460	13460	0
115	20230615	164400	132102470	13460	13460	13460	13460	0
116	20230615	164300	132102470	13460	13460	13460	13460	0
117	20230615	164200	132102470	13460	13460	13460	13460	0
118	20230615	164100	132102470	13460	13460	13460	13460	0
119	20230615	164000	132102470	13460	13460	13460	13460	0
120	20230615	163900	132102470	13460	13460	13460	13460	0
121	20230615	163800	132102470	13460	13460	13460	13460	0
122	20230615	163700	132102470	13460	13460	13460	13460	398
123	20230615	163600	132102470	13460	13460	13460	13460	0
124	20230615	163500	132102470	13460	13460	13460	13460	0
125	20230615	163400	132102470	13460	13460	13460	13460	0
126	20230615	163300	132102470	13460	13460	13460	13460	0
127	20230615	163200	132102470	13460	13460	13460	13460	0
128	20230615	163100	132102470	13460	13460	13460	13460	0
129	20230615	163000	132102470	13460	13460	13460	13460	0
130	20230615	162900	132102470	13460	13460	13460	13460	0
131	20230615	162800	132102470	13460	13460	13460	13460	0
132	20230615	162700	132102470	13460	13460	13460	13460	0
133	20230615	162600	132102470	13460	13460	13460	13460	0
134	20230615	162500	132102470	13460	13460	13460	13460	0
135	20230615	162400	132102470	13460	13460	13460	13460	0
136	20230615	162300	132102470	13460	13460	13460	13460	0
137	20230615	162200	132102470	13460	13460	13460	13460	0
138	20230615	162100	132102470	13460	13460	13460	13460	0
139	20230615	162000	132102470	13460	13460	13460	13460	0
140	20230615	161900	132102470	13460	13460	13460	13460	0
141	20230615	161800	132102470	13460	13460	13460	13460	0
142	20230615	161700	132102470	13460	13460	13460	13460	0
143	20230615	161600	132102470	13460	13460	13460	13460	0
144	20230615	161500	132102470	13460	13460	13460	13460	0
145	20230615	161400	132102470	13460	13460	13460	13460	0
146	20230615	161300	132102470	13460	13460	13460	13460	0
147	20230615	161200	132102470	13460	13460	13460	13460	0
148	20230615	161100	132102470	13460	13460	13460	13460	0
149	20230615	161000	132102470	13460	13460	13460	13460	0
150	20230615	160900	132102470	13460	13460	13460	13460	0
151	20230615	160800	132102470	13460	13460	13460	13460	0
152	20230615	160700	132102470	13460	13460	13460	13460	398
153	20230615	160600	132102470	13460	13460	13460	13460	0
154	20230615	160500	132102470	13460	13460	13460	13460	0
155	20230615	160400	132102470	13460	13460	13460	13460	0
156	20230615	160300	132102470	13460	13460	13460	13460	0
157	20230615	160200	132102470	13460	13460	13460	13460	0
158	20230615	160100	132102470	13460	13460	13460	13460	0
159	20230615	160000	132102470	13460	13460	13460	13460	0
160	20230615	155900	132102470	13460	13460	13460	13460	0
161	20230615	155800	132102470	13460	13460	13460	13460	0
162	20230615	155700	132102470	13460	13460	13460	13460	0
163	20230615	155600	132102470	13460	13460	13460	13460	0
164	20230615	155500	132102470	13460	13460	13460	13460	0
165	20230615	155400	132102470	13460	13460	13460	13460	0
166	20230615	155300	132102470	13460	13460	13460	13460	0
167	20230615	155200	132102470	13460	13460	13460	13460	0
168	20230615	155100	132102470	13460	13460	13460	13460	0
169	20230615	155000	132102470	13460	13460	13460	13460	0
170	20230615	154900	132102470	13460	13460	13460	13460	0
171	20230615	154800	132102470	13460	13460	13460	13460	0
172	20230615	154700	132102470	13460	13460	13460	13460	0
173	20230615	154600	132102470	13460	13460	13460	13460	0
174	20230615	154500	132102470	13460	13460	13460	13460	0
175	20230615	154400	132102470	13460	13460	13460	13460	0
176	20230615	154300	132102470	13460	13460	13460	13460	0
177	20230615	154200	132102470	13460	13460	13460	13460	0
178	20230615	154100	132102470	13460	13460	13460	13460	0
179	20230615	154000	132102470	13460	13460	13460	13460	0
180	20230615	153900	132102470	13460	13460	13460	13460	0
181	20230615	153800	132102470	13460	13460	13460	13460	0
182	20230615	153700	132102470	13460	13460	13460	13460	398
183	20230615	153600	132102470	13460	13460	13460	13460	0
184	20230615	153500	132102470	13460	13460	13460	13460	0
185	20230615	153400	132102470	13460	13460	13460	13460	0
186	20230615	153300	132102470	13460	13460	13460	13460	0
187	20230615	153200	132102470	13460	13460	13460	13460	0
188	20230615	153100	132102470	13460	13460	13460	13460	0
189	20230615	153000	132102470	13460	13460	13460	13460	398
190	20230615	152900	126745390	13460	13460	13460	13460	0
191	20230615	152800	126745390	13460	13460	13460	13460	0
192	20230615	152700	126745390	13460	13460	13460	13460	0
193	20230615	152600	126745390	13460	13460	13460	13460	0
194	20230615	152500	126745390	13460	13460	13460	13460	0
195	20230615	152400	126745390	13460	13460	13460	13460	0
196	20230615	152300	126745390	13460	13460	13460	13460	0
197	20230615	152200	126745390	13460	13460	13460	13460	0
198	20230615	152100	126745390	13460	13460	13460	13460	0
199	20230615	152000	126745390	13460	13460	13460	13460	0
200	20230615	151900	126745390	13460	13450	13460	13450	77
201	20230615	151800	125709360	13450	13450	13450	13450	11
202	20230615	151700	125561410	13450	13450	13450	13450	20
203	20230615	151600	125292410	13450	13450	13450	13450	31
204	20230615	151500	124875460	13460	13460	13460	13460	2
205	20230615	151400	124848540	13410	13420	13420	13410	98
206	20230615	151300	123533490	13460	13460	13460	13460	0
207	20230615	151200	123533490	13460	13460	13460	13460	5
208	20230615	151100	123466190	13460	13460	13460	13460	0
209	20230615	151000	123466190	13460	13460	13460	13460	37
210	20230615	150900	122968170	13460	13460	13460	13460	0
211	20230615	150800	122968170	13460	13460	13460	13460	0
212	20230615	150700	122968170	13460	13460	13460	13450	15
213	20230615	150600	122766310	13460	13460	13460	13460	0
214	20230615	150500	122766310	13460	13460	13460	13460	0
215	20230615	150400	122766310	13460	13460	13460	13460	0
216	20230615	150300	122766310	13460	13460	13460	13460	0
217	20230615	150200	122766310	13460	13460	13460	13460	0
218	20230615	150100	122766310	13460	13460	13460	13460	0
219	20230615	150000	122766310	13460	13460	13460	13460	0
220	20230615	145900	122766310	13460	13460	13460	13460	0
221	20230615	145800	122766310	13460	13460	13460	13460	0
222	20230615	145700	122766310	13460	13460	13460	13460	0
223	20230615	145600	122766310	13460	13460	13460	13460	1
224	20230615	145500	122752850	13410	13450	13460	13410	12
225	20230615	145400	122591820	13480	13480	13480	13480	0
226	20230615	145300	122591820	13480	13480	13480	13480	0
227	20230615	145200	122591820	13480	13480	13480	13480	0
228	20230615	145100	122591820	13480	13420	13480	13410	221
229	20230615	145000	119626110	13420	13420	13420	13420	2
230	20230615	144900	119599270	13480	13480	13480	13480	0
231	20230615	144800	119599270	13480	13460	13480	13460	433
232	20230615	144700	113771050	13460	13460	13460	13460	1
233	20230615	144600	113757590	13420	13420	13420	13420	37
234	20230615	144500	113261050	13460	13420	13460	13410	53
235	20230615	144400	112549720	13460	13420	13460	13420	403
236	20230615	144300	107141340	13460	13460	13460	13460	0
237	20230615	144200	107141340	13460	13460	13460	13460	2
238	20230615	144100	107114420	13460	13460	13460	13460	2
239	20230615	144000	107087500	13460	13460	13460	13420	13
240	20230615	143900	106912760	13460	13460	13460	13460	0
241	20230615	143800	106912760	13460	13460	13460	13460	4
242	20230615	143700	106858920	13460	13460	13460	13460	0
243	20230615	143600	106858920	13460	13460	13460	13460	0
244	20230615	143500	106858920	13460	13460	13460	13460	3
245	20230615	143400	106818540	13460	13460	13460	13460	0
246	20230615	143300	106818540	13460	13460	13460	13460	2
247	20230615	143200	106791620	13460	13450	13460	13450	5
248	20230615	143100	106724360	13460	13460	13460	13460	1
249	20230615	143000	106710900	13460	13460	13460	13460	200
250	20230615	142900	104018900	13460	13460	13460	13460	1
251	20230615	142800	104005440	13460	13460	13460	13460	0
252	20230615	142700	104005440	13460	13450	13460	13450	37
253	20230615	142600	103507770	13460	13460	13460	13460	0
254	20230615	142500	103507770	13460	13460	13460	13460	0
255	20230615	142400	103507770	13460	13460	13460	13460	0
256	20230615	142300	103507770	13460	13460	13460	13460	0
257	20230615	142200	103507770	13460	13460	13460	13460	8
258	20230615	142100	103400090	13460	13460	13460	13460	0
259	20230615	142000	103400090	13460	13460	13460	13460	0
260	20230615	141900	103400090	13460	13460	13460	13460	0
261	20230615	141800	103400090	13460	13460	13460	13460	0
262	20230615	141700	103400090	13460	13450	13460	13450	16
263	20230615	141600	103184880	13460	13460	13460	13460	0
264	20230615	141500	103184880	13460	13460	13460	13460	0
265	20230615	141400	103184880	13460	13460	13460	13460	0
266	20230615	141300	103184880	13460	13460	13460	13460	1
267	20230615	141200	103171420	13460	13460	13460	13460	0
268	20230615	141100	103171420	13460	13460	13460	13460	0
269	20230615	141000	103171420	13460	13460	13460	13460	0
270	20230615	140900	103171420	13460	13460	13460	13460	0
271	20230615	140800	103171420	13460	13460	13460	13460	0
272	20230615	140700	103171420	13460	13430	13460	13430	63
273	20230615	140600	102325240	13460	13430	13460	13430	6
274	20230615	140500	102244630	13460	13460	13460	13460	0
275	20230615	140400	102244630	13460	13460	13460	13460	5
276	20230615	140300	102177330	13460	13460	13460	13460	3
277	20230615	140200	102136950	13460	13430	13460	13430	65
278	20230615	140100	101263970	13430	13430	13430	13430	0
279	20230615	140000	101263970	13430	13430	13430	13430	5
280	20230615	135900	101196820	13430	13430	13430	13430	0
281	20230615	135800	101196820	13430	13430	13430	13430	33
282	20230615	135700	100753630	13430	13430	13430	13430	0
283	20230615	135600	100753630	13430	13430	13430	13430	0
284	20230615	135500	100753630	13430	13430	13430	13430	0
285	20230615	135400	100753630	13430	13380	13430	13380	53
286	20230615	135300	100044340	13430	13430	13430	13430	0
287	20230615	135200	100044340	13430	13430	13430	13430	0
288	20230615	135100	100044340	13430	13420	13430	13420	100
289	20230615	135000	98701900	13420	13420	13420	13420	0
290	20230615	134900	98701900	13420	13420	13420	13420	0
291	20230615	134800	98701900	13420	13420	13420	13420	1
292	20230615	134700	98688480	13420	13420	13420	13420	0
293	20230615	134600	98688480	13420	13420	13420	13420	0
294	20230615	134500	98688480	13420	13420	13420	13420	0
295	20230615	134400	98688480	13420	13420	13420	13420	0
296	20230615	134300	98688480	13420	13420	13420	13420	0
297	20230615	134200	98688480	13420	13420	13420	13420	0
298	20230615	134100	98688480	13420	13420	13420	13420	0
299	20230615	134000	98688480	13420	13420	13420	13420	0
300	20230615	133900	98688480	13420	13420	13420	13420	0
301	20230615	133800	98688480	13420	13420	13420	13420	0
302	20230615	133700	98688480	13420	13420	13420	13420	0
303	20230615	133600	98688480	13420	13420	13420	13420	100
304	20230615	133500	97346480	13420	13420	13420	13420	0
305	20230615	133400	97346480	13420	13420	13420	13420	0
306	20230615	133300	97346480	13420	13390	13420	13390	13
307	20230615	133200	97172380	13420	13420	13420	13420	0
308	20230615	133100	97172380	13420	13420	13420	13420	0
309	20230615	133000	97172380	13420	13420	13420	13420	0
310	20230615	132900	97172380	13420	13420	13420	13420	0
311	20230615	132800	97172380	13420	13420	13420	13420	0
312	20230615	132700	97172380	13420	13420	13420	13420	0
313	20230615	132600	97172380	13420	13420	13420	13420	0
314	20230615	132500	97172380	13420	13410	13420	13410	2
315	20230615	132400	97145550	13420	13410	13420	13410	2
316	20230615	132300	97118720	13420	13420	13420	13390	41
317	20230615	132200	96568540	13420	13420	13420	13420	0
318	20230615	132100	96568540	13420	13420	13420	13420	0
319	20230615	132000	96568540	13420	13420	13420	13420	0
320	20230615	131900	96568540	13420	13420	13420	13420	0
321	20230615	131800	96568540	13420	13420	13420	13420	0
322	20230615	131700	96568540	13420	13420	13420	13420	0
323	20230615	131600	96568540	13420	13420	13420	13420	0
324	20230615	131500	96568540	13420	13420	13420	13420	0
325	20230615	131400	96568540	13420	13390	13420	13390	5
326	20230615	131300	96501520	13420	13390	13420	13390	5
327	20230615	131200	96434500	13420	13410	13420	13410	71
328	20230615	131100	95482380	13410	13410	13410	13410	0
329	20230615	131000	95482380	13410	13410	13410	13410	0
330	20230615	130900	95482380	13410	13410	13410	13410	0
331	20230615	130800	95482380	13410	13400	13410	13400	3
332	20230615	130700	95442170	13390	13390	13390	13390	3
333	20230615	130600	95402000	13390	13390	13390	13390	0
334	20230615	130500	95402000	13390	13390	13390	13390	0
335	20230615	130400	95402000	13390	13390	13390	13390	21
336	20230615	130300	95120810	13390	13390	13390	13390	6
337	20230615	130200	95040470	13390	13390	13390	13390	3
338	20230615	130100	95000300	13390	13390	13390	13390	0
339	20230615	130000	95000300	13390	13390	13390	13390	15
340	20230615	125900	94799450	13390	13390	13390	13390	3
341	20230615	125800	94759280	13390	13390	13390	13390	0
342	20230615	125700	94759280	13390	13390	13390	13390	0
343	20230615	125600	94759280	13390	13390	13390	13390	0
344	20230615	125500	94759280	13390	13390	13390	13390	0
345	20230615	125400	94759280	13390	13390	13390	13390	75
346	20230615	125300	93755030	13390	13390	13390	13390	3
347	20230615	125200	93714860	13340	13340	13340	13340	54
348	20230615	125100	92994500	13390	13390	13390	13390	0
349	20230615	125000	92994500	13390	13390	13390	13390	0
350	20230615	124900	92994500	13390	13390	13390	13390	0
351	20230615	124800	92994500	13390	13350	13390	13350	12
352	20230615	124700	92834260	13390	13390	13390	13390	0
353	20230615	124600	92834260	13390	13390	13390	13390	0
354	20230615	124500	92834260	13390	13390	13390	13390	0
355	20230615	124400	92834260	13390	13390	13390	13390	0
356	20230615	124300	92834260	13390	13390	13390	13390	0
357	20230615	124200	92834260	13390	13390	13390	13390	0
358	20230615	124100	92834260	13390	13390	13390	13390	0
359	20230615	124000	92834260	13390	13390	13390	13390	0
360	20230615	123900	92834260	13390	13390	13390	13390	0
361	20230615	123800	92834260	13390	13390	13390	13390	0
362	20230615	123700	92834260	13390	13390	13390	13390	0
363	20230615	123600	92834260	13390	13350	13390	13350	8
364	20230615	123500	92727420	13390	13390	13390	13390	0
365	20230615	123400	92727420	13390	13390	13390	13390	0
366	20230615	123300	92727420	13390	13390	13390	13390	0
367	20230615	123200	92727420	13390	13390	13390	13390	0
368	20230615	123100	92727420	13390	13390	13390	13390	0
369	20230615	123000	92727420	13390	13390	13390	13390	0
370	20230615	122900	92727420	13390	13390	13390	13390	0
371	20230615	122800	92727420	13390	13390	13390	13390	0
372	20230615	122700	92727420	13390	13390	13390	13390	0
373	20230615	122600	92727420	13390	13390	13390	13390	0
374	20230615	122500	92727420	13390	13390	13390	13390	0
375	20230615	122400	92727420	13390	13390	13390	13390	0
376	20230615	122300	92727420	13390	13390	13390	13390	0
377	20230615	122200	92727420	13390	13390	13390	13390	0
378	20230615	122100	92727420	13390	13390	13390	13390	0
379	20230615	122000	92727420	13390	13390	13390	13390	0
380	20230615	121900	92727420	13390	13390	13390	13390	0
381	20230615	121800	92727420	13390	13390	13390	13390	0
382	20230615	121700	92727420	13390	13390	13390	13390	1
383	20230615	121600	92714030	13390	13390	13390	13390	0
384	20230615	121500	92714030	13390	13340	13390	13320	104
385	20230615	121400	91327970	13410	13410	13410	13410	0
386	20230615	121300	91327970	13410	13350	13410	13330	379
387	20230615	121200	86275590	13330	13340	13340	13330	86
388	20230615	121100	85128700	13420	13420	13420	13420	0
389	20230615	121000	85128700	13420	13410	13420	13410	18
390	20230615	120900	84887310	13410	13410	13410	13410	0
391	20230615	120800	84887310	13410	13410	13410	13410	0
392	20230615	120700	84887310	13410	13410	13410	13410	0
393	20230615	120600	84887310	13410	13410	13410	13410	0
394	20230615	120500	84887310	13410	13380	13410	13380	22
395	20230615	120400	84592720	13390	13340	13390	13340	78
396	20230615	120300	83552050	13390	13390	13390	13390	4
397	20230615	120200	83498490	13390	13390	13390	13390	0
398	20230615	120100	83498490	13390	13390	13390	13390	0
399	20230615	120000	83498490	13390	13390	13390	13390	0
400	20230615	115900	83498490	13390	13390	13390	13390	0
401	20230615	115800	83498490	13390	13390	13390	13390	0
402	20230615	115700	83498490	13390	13390	13390	13390	0
403	20230615	115600	83498490	13390	13390	13390	13390	0
404	20230615	115500	83498490	13390	13390	13390	13390	0
405	20230615	115400	83498490	13390	13390	13390	13390	0
406	20230615	115300	83498490	13390	13390	13390	13390	0
407	20230615	115200	83498490	13390	13390	13390	13390	10
408	20230615	115100	83364590	13390	13390	13390	13390	0
409	20230615	115000	83364590	13390	13390	13390	13390	0
410	20230615	114900	83364590	13390	13390	13390	13390	8
411	20230615	114800	83257470	13390	13390	13390	13390	0
412	20230615	114700	83257470	13390	13390	13390	13390	0
413	20230615	114600	83257470	13390	13390	13390	13390	10
414	20230615	114500	83123570	13410	13410	13410	13410	0
415	20230615	114400	83123570	13410	13410	13410	13410	0
416	20230615	114300	83123570	13410	13410	13410	13410	0
417	20230615	114200	83123570	13410	13410	13410	13410	0
418	20230615	114100	83123570	13410	13410	13410	13410	0
419	20230615	114000	83123570	13410	13410	13410	13410	0
420	20230615	113900	83123570	13410	13410	13410	13410	0
421	20230615	113800	83123570	13410	13410	13410	13410	0
422	20230615	113700	83123570	13410	13410	13410	13410	0
423	20230615	113600	83123570	13410	13410	13410	13410	0
424	20230615	113500	83123570	13410	13410	13410	13410	0
425	20230615	113400	83123570	13410	13410	13410	13410	2
426	20230615	113300	83096750	13410	13410	13410	13410	0
427	20230615	113200	83096750	13410	13410	13410	13410	0
428	20230615	113100	83096750	13410	13410	13410	13410	0
429	20230615	113000	83096750	13410	13330	13410	13320	305
430	20230615	112900	79032530	13330	13330	13330	13330	100
431	20230615	112800	77699530	13430	13430	13430	13430	0
432	20230615	112700	77699530	13430	13430	13430	13430	0
433	20230615	112600	77699530	13430	13380	13430	13330	202
434	20230615	112500	75004680	13360	13360	13360	13360	0
435	20230615	112400	75004680	13360	13360	13360	13360	0
436	20230615	112300	75004680	13360	13360	13360	13360	0
437	20230615	112200	75004680	13360	13360	13360	13360	15
438	20230615	112100	74804280	13350	13350	13350	13350	0
439	20230615	112000	74804280	13350	13370	13380	13350	227
440	20230615	111900	71771550	13370	13370	13370	13370	1
441	20230615	111800	71758180	13370	13370	13370	13370	100
442	20230615	111700	70421180	13380	13380	13380	13380	73
443	20230615	111600	69444440	13470	13380	13470	13380	121
444	20230615	111500	67825370	13470	13470	13470	13470	0
445	20230615	111400	67825370	13470	13470	13470	13470	0
446	20230615	111300	67825370	13470	13400	13470	13400	2
447	20230615	111200	67798500	13390	13390	13390	13390	101
448	20230615	111100	66446110	13400	13420	13420	13400	544
449	20230615	111000	59154080	13500	13500	13500	13500	0
450	20230615	110900	59154080	13500	13500	13500	13500	0
451	20230615	110800	59154080	13500	13500	13500	13500	0
452	20230615	110700	59154080	13500	13500	13500	13500	0
453	20230615	110600	59154080	13500	13420	13500	13420	81
454	20230615	110500	58066980	13510	13510	13510	13510	0
455	20230615	110400	58066980	13510	13510	13510	13510	0
456	20230615	110300	58066980	13510	13430	13510	13420	137
457	20230615	110200	56227910	13430	13430	13430	13430	40
458	20230615	110100	55690710	13540	13540	13540	13540	0
459	20230615	110000	55690710	13540	13540	13540	13540	0
460	20230615	105900	55690710	13540	13540	13540	13540	0
461	20230615	105800	55690710	13540	13540	13540	13540	0
462	20230615	105700	55690710	13540	13540	13540	13540	0
463	20230615	105600	55690710	13540	13440	13540	13430	81
464	20230615	105500	54602760	13540	13500	13540	13500	2
465	20230615	105400	54575720	13540	13510	13540	13510	100
466	20230615	105300	53222980	13530	13530	13530	13530	0
467	20230615	105200	53222980	13530	13530	13530	13530	0
468	20230615	105100	53222980	13530	13530	13530	13530	0
469	20230615	105000	53222980	13530	13530	13530	13530	3
470	20230615	104900	53182390	13430	13430	13430	13430	13
471	20230615	104800	53007800	13530	13530	13530	13530	3
472	20230615	104700	52967210	13430	13430	13430	13430	110
473	20230615	104600	51489910	13540	13540	13540	13540	0
474	20230615	104500	51489910	13540	13540	13540	13540	0
475	20230615	104400	51489910	13540	13540	13540	13540	0
476	20230615	104300	51489910	13540	13540	13540	13540	0
477	20230615	104200	51489910	13540	13540	13540	13540	0
478	20230615	104100	51489910	13540	13540	13540	13540	0
479	20230615	104000	51489910	13540	13540	13540	13540	0
480	20230615	103900	51489910	13540	13540	13540	13540	0
481	20230615	103800	51489910	13540	13450	13540	13440	710
482	20230615	103700	41925940	13470	13470	13470	13470	0
483	20230615	103600	41925940	13470	13470	13470	13470	0
484	20230615	103500	41925940	13470	13470	13470	13470	0
485	20230615	103400	41925940	13470	13470	13470	13470	0
486	20230615	103300	41925940	13470	13460	13470	13460	62
487	20230615	103200	41091380	13470	13470	13470	13470	0
488	20230615	103100	41091380	13470	13470	13470	13470	0
489	20230615	103000	41091380	13470	13470	13470	13470	2
490	20230615	102900	41064440	13470	13470	13470	13470	0
491	20230615	102800	41064440	13470	13470	13470	13470	0
492	20230615	102700	41064440	13470	13470	13470	13470	1
493	20230615	102600	41050970	13440	13460	13470	13440	168
494	20230615	102500	38791050	13470	13470	13470	13470	0
495	20230615	102400	38791050	13470	13460	13470	13460	91
496	20230615	102300	37566180	13470	13470	13470	13470	0
497	20230615	102200	37566180	13470	13470	13470	13470	0
498	20230615	102100	37566180	13470	13470	13470	13470	0
499	20230615	102000	37566180	13470	13470	13470	13470	30
500	20230615	101900	37162080	13480	13470	13480	13470	101
501	20230615	101800	35801600	13480	13480	13500	13480	104
502	20230615	101700	34399660	13500	13500	13500	13490	105
503	20230615	101600	32983190	13500	13500	13500	13500	0
504	20230615	101500	32983190	13500	13500	13500	13500	0
505	20230615	101400	32983190	13500	13520	13520	13500	79
506	20230615	101300	31916670	13500	13510	13510	13500	200
507	20230615	101200	29216570	13520	13510	13520	13510	29
508	20230615	101100	28824770	13520	13520	13520	13520	1
509	20230615	101000	28811250	13540	13540	13540	13540	1
510	20230615	100900	28797710	13520	13540	13540	13520	14
511	20230615	100800	28608410	13540	13540	13540	13540	0
512	20230615	100700	28608410	13540	13540	13540	13540	0
513	20230615	100600	28608410	13540	13540	13540	13540	0
514	20230615	100500	28608410	13540	13540	13540	13540	2
515	20230615	100400	28581330	13540	13540	13540	13540	1
516	20230615	100300	28567790	13550	13550	13550	13550	0
517	20230615	100200	28567790	13550	13550	13550	13550	0
518	20230615	100100	28567790	13550	13550	13550	13550	0
519	20230615	100000	28567790	13550	13550	13550	13550	0
520	20230615	095900	28567790	13550	13540	13550	13540	3
521	20230615	095800	28527160	13550	13540	13550	13540	3
522	20230615	095700	28486530	13550	13550	13550	13550	20
523	20230615	095600	28215530	13550	13550	13550	13550	0
524	20230615	095500	28215530	13550	13550	13550	13550	0
525	20230615	095400	28215530	13550	13550	13550	13550	0
526	20230615	095300	28215530	13550	13550	13550	13550	0
527	20230615	095200	28215530	13550	13550	13550	13550	0
528	20230615	095100	28215530	13550	13550	13550	13550	0
529	20230615	095000	28215530	13550	13550	13550	13550	0
530	20230615	094900	28215530	13550	13550	13550	13550	0
531	20230615	094800	28215530	13550	13550	13550	13550	0
532	20230615	094700	28215530	13550	13550	13550	13550	0
533	20230615	094600	28215530	13550	13510	13550	13510	8
534	20230615	094500	28107410	13560	13560	13560	13560	0
535	20230615	094400	28107410	13560	13560	13560	13560	0
536	20230615	094300	28107410	13560	13560	13560	13560	0
537	20230615	094200	28107410	13560	13560	13560	13560	0
538	20230615	094100	28107410	13560	13560	13560	13560	1
539	20230615	094000	28093850	13500	13560	13560	13500	60
540	20230615	093900	27283250	13560	13560	13560	13560	2
541	20230615	093800	27256130	13560	13560	13560	13560	0
542	20230615	093700	27256130	13560	13560	13560	13560	0
543	20230615	093600	27256130	13560	13560	13560	13560	0
544	20230615	093500	27256130	13560	13560	13560	13560	2
545	20230615	093400	27229010	13560	13560	13560	13560	51
546	20230615	093300	26537450	13560	13560	13560	13560	0
547	20230615	093200	26537450	13560	13560	13560	13560	1
548	20230615	093100	26523890	13560	13560	13560	13560	0
549	20230615	093000	26523890	13560	13560	13560	13560	0
550	20230615	092900	26523890	13560	13560	13560	13560	0
551	20230615	092800	26523890	13560	13560	13560	13560	33
552	20230615	092700	26076410	13560	13500	13560	13500	21
553	20230615	092600	25792850	13560	13560	13560	13560	1
554	20230615	092500	25779290	13560	13560	13560	13560	1
555	20230615	092400	25765730	13570	13570	13570	13570	0
556	20230615	092300	25765730	13570	13500	13570	13500	19
557	20230615	092200	25509090	13570	13570	13570	13570	0
558	20230615	092100	25509090	13570	13570	13570	13570	2
559	20230615	092000	25481950	13580	13580	13580	13500	535
560	20230615	091900	18239850	13580	13580	13580	13580	1
561	20230615	091800	18226270	13570	13570	13580	13570	102
562	20230615	091700	16841620	13580	13580	13580	13580	1
563	20230615	091600	16828040	13570	13560	13570	13560	88
564	20230615	091500	15634600	13570	13570	13570	13570	0
565	20230615	091400	15634600	13570	13570	13570	13560	82
566	20230615	091300	14522660	13560	13550	13560	13550	125
567	20230615	091200	12828370	13550	13500	13550	13500	234
568	20230615	091100	9659430	13500	13500	13500	13500	260
569	20230615	091000	6149430	13540	13540	13540	13540	0
570	20230615	090900	6149430	13540	13540	13540	13540	2
571	20230615	090800	6122350	13560	13560	13560	13560	1
572	20230615	090700	6108790	13440	13560	13560	13440	186
573	20230615	090600	3589400	13580	13580	13580	13580	0
574	20230615	090500	3589400	13580	13580	13580	13580	1
575	20230615	090400	3575820	13450	13590	13600	13440	62
576	20230615	090300	2741880	13440	13550	13600	13440	52
577	20230615	090200	2037340	13550	13550	13550	13550	0
578	20230615	090100	2037340	13550	13440	13550	13440	8
579	20230615	090000	1929650	13450	13400	13450	13400	144