KissMeData/023900/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205300	231380060	13610	13610	13610	13610	1917
3	20230613	205200	231380060	13610	13610	13610	13610	0
4	20230613	205100	231380060	13610	13610	13610	13610	0
5	20230613	205000	231380060	13610	13610	13610	13610	0
6	20230613	204900	231380060	13610	13610	13610	13610	0
7	20230613	204800	231380060	13610	13610	13610	13610	0
8	20230613	204700	231380060	13610	13610	13610	13610	0
9	20230613	204600	231380060	13610	13610	13610	13610	0
10	20230613	204500	231380060	13610	13610	13610	13610	0
11	20230613	204400	231380060	13610	13610	13610	13610	0
12	20230613	204300	231380060	13610	13610	13610	13610	0
13	20230613	204200	231380060	13610	13610	13610	13610	0
14	20230613	204100	231380060	13610	13610	13610	13610	0
15	20230613	204000	231380060	13610	13610	13610	13610	0
16	20230613	203900	231380060	13610	13610	13610	13610	0
17	20230613	203800	231380060	13610	13610	13610	13610	0
18	20230613	203700	231380060	13610	13610	13610	13610	0
19	20230613	203600	231380060	13610	13610	13610	13610	0
20	20230613	203500	231380060	13610	13610	13610	13610	0
21	20230613	203400	231380060	13610	13610	13610	13610	0
22	20230613	203300	231380060	13610	13610	13610	13610	0
23	20230613	203200	231380060	13610	13610	13610	13610	0
24	20230613	203100	231380060	13610	13610	13610	13610	0
25	20230613	203000	231380060	13610	13610	13610	13610	0
26	20230613	202900	231380060	13610	13610	13610	13610	0
27	20230613	202800	231380060	13610	13610	13610	13610	0
28	20230613	202700	231380060	13610	13610	13610	13610	0
29	20230613	202600	231380060	13610	13610	13610	13610	0
30	20230613	202500	231380060	13610	13610	13610	13610	0
31	20230613	202400	231380060	13610	13610	13610	13610	0
32	20230613	202300	231380060	13610	13610	13610	13610	1917
33	20230613	202200	231380060	13610	13610	13610	13610	0
34	20230613	202100	231380060	13610	13610	13610	13610	0
35	20230613	202000	231380060	13610	13610	13610	13610	0
36	20230613	201900	231380060	13610	13610	13610	13610	0
37	20230613	201800	231380060	13610	13610	13610	13610	0
38	20230613	201700	231380060	13610	13610	13610	13610	0
39	20230613	201600	231380060	13610	13610	13610	13610	0
40	20230613	201500	231380060	13610	13610	13610	13610	0
41	20230613	201400	231380060	13610	13610	13610	13610	0
42	20230613	201300	231380060	13610	13610	13610	13610	0
43	20230613	201200	231380060	13610	13610	13610	13610	0
44	20230613	201100	231380060	13610	13610	13610	13610	0
45	20230613	201000	231380060	13610	13610	13610	13610	0
46	20230613	200900	231380060	13610	13610	13610	13610	0
47	20230613	200800	231380060	13610	13610	13610	13610	0
48	20230613	200700	231380060	13610	13610	13610	13610	0
49	20230613	200600	231380060	13610	13610	13610	13610	0
50	20230613	200500	231380060	13610	13610	13610	13610	0
51	20230613	200400	231380060	13610	13610	13610	13610	0
52	20230613	200300	231380060	13610	13610	13610	13610	0
53	20230613	200200	231380060	13610	13610	13610	13610	0
54	20230613	200100	231380060	13610	13610	13610	13610	0
55	20230613	200000	231380060	13610	13610	13610	13610	0
56	20230613	195900	231380060	13610	13610	13610	13610	0
57	20230613	195800	231380060	13610	13610	13610	13610	0
58	20230613	195700	231380060	13610	13610	13610	13610	0
59	20230613	195600	231380060	13610	13610	13610	13610	0
60	20230613	195500	231380060	13610	13610	13610	13610	0
61	20230613	195400	231380060	13610	13610	13610	13610	0
62	20230613	195300	231380060	13610	13610	13610	13610	1917
63	20230613	195200	231380060	13610	13610	13610	13610	0
64	20230613	195100	231380060	13610	13610	13610	13610	0
65	20230613	195000	231380060	13610	13610	13610	13610	0
66	20230613	194900	231380060	13610	13610	13610	13610	0
67	20230613	194800	231380060	13610	13610	13610	13610	0
68	20230613	194700	231380060	13610	13610	13610	13610	0
69	20230613	194600	231380060	13610	13610	13610	13610	0
70	20230613	194500	231380060	13610	13610	13610	13610	0
71	20230613	194400	231380060	13610	13610	13610	13610	0
72	20230613	194300	231380060	13610	13610	13610	13610	0
73	20230613	194200	231380060	13610	13610	13610	13610	0
74	20230613	194100	231380060	13610	13610	13610	13610	0
75	20230613	194000	231380060	13610	13610	13610	13610	0
76	20230613	193900	231380060	13610	13610	13610	13610	0
77	20230613	193800	231380060	13610	13610	13610	13610	0
78	20230613	193700	231380060	13610	13610	13610	13610	0
79	20230613	193600	231380060	13610	13610	13610	13610	0
80	20230613	193500	231380060	13610	13610	13610	13610	0
81	20230613	193400	231380060	13610	13610	13610	13610	0
82	20230613	193300	231380060	13610	13610	13610	13610	0
83	20230613	193200	231380060	13610	13610	13610	13610	0
84	20230613	193100	231380060	13610	13610	13610	13610	0
85	20230613	193000	231380060	13610	13610	13610	13610	0
86	20230613	192900	231380060	13610	13610	13610	13610	0
87	20230613	192800	231380060	13610	13610	13610	13610	0
88	20230613	192700	231380060	13610	13610	13610	13610	0
89	20230613	192600	231380060	13610	13610	13610	13610	0
90	20230613	192500	231380060	13610	13610	13610	13610	0
91	20230613	192400	231380060	13610	13610	13610	13610	0
92	20230613	192300	231380060	13610	13610	13610	13610	1917
93	20230613	192200	231380060	13610	13610	13610	13610	0
94	20230613	192100	231380060	13610	13610	13610	13610	0
95	20230613	192000	231380060	13610	13610	13610	13610	0
96	20230613	191900	231380060	13610	13610	13610	13610	0
97	20230613	191800	231380060	13610	13610	13610	13610	0
98	20230613	191700	231380060	13610	13610	13610	13610	0
99	20230613	191600	231380060	13610	13610	13610	13610	0
100	20230613	191500	231380060	13610	13610	13610	13610	0
101	20230613	191400	231380060	13610	13610	13610	13610	0
102	20230613	191300	231380060	13610	13610	13610	13610	0
103	20230613	191200	231380060	13610	13610	13610	13610	0
104	20230613	191100	231380060	13610	13610	13610	13610	0
105	20230613	191000	231380060	13610	13610	13610	13610	0
106	20230613	190900	231380060	13610	13610	13610	13610	0
107	20230613	190800	231380060	13610	13610	13610	13610	0
108	20230613	190700	231380060	13610	13610	13610	13610	0
109	20230613	190600	231380060	13610	13610	13610	13610	0
110	20230613	190500	231380060	13610	13610	13610	13610	0
111	20230613	190400	231380060	13610	13610	13610	13610	0
112	20230613	190300	231380060	13610	13610	13610	13610	0
113	20230613	190200	231380060	13610	13610	13610	13610	0
114	20230613	190100	231380060	13610	13610	13610	13610	0
115	20230613	190000	231380060	13610	13610	13610	13610	0
116	20230613	185900	231380060	13610	13610	13610	13610	0
117	20230613	185800	231380060	13610	13610	13610	13610	0
118	20230613	185700	231380060	13610	13610	13610	13610	0
119	20230613	185600	231380060	13610	13610	13610	13610	0
120	20230613	185500	231380060	13610	13610	13610	13610	0
121	20230613	185400	231380060	13610	13610	13610	13610	0
122	20230613	185300	231380060	13610	13610	13610	13610	1917
123	20230613	185200	231380060	13610	13610	13610	13610	0
124	20230613	185100	231380060	13610	13610	13610	13610	0
125	20230613	185000	231380060	13610	13610	13610	13610	0
126	20230613	184900	231380060	13610	13610	13610	13610	0
127	20230613	184800	231380060	13610	13610	13610	13610	0
128	20230613	184700	231380060	13610	13610	13610	13610	0
129	20230613	184600	231380060	13610	13610	13610	13610	0
130	20230613	184500	231380060	13610	13610	13610	13610	0
131	20230613	184400	231380060	13610	13610	13610	13610	0
132	20230613	184300	231380060	13610	13610	13610	13610	0
133	20230613	184200	231380060	13610	13610	13610	13610	0
134	20230613	184100	231380060	13610	13610	13610	13610	0
135	20230613	184000	231380060	13610	13610	13610	13610	0
136	20230613	183900	231380060	13610	13610	13610	13610	0
137	20230613	183800	231380060	13610	13610	13610	13610	0
138	20230613	183700	231380060	13610	13610	13610	13610	0
139	20230613	183600	231380060	13610	13610	13610	13610	0
140	20230613	183500	231380060	13610	13610	13610	13610	0
141	20230613	183400	231380060	13610	13610	13610	13610	0
142	20230613	183300	231380060	13610	13610	13610	13610	0
143	20230613	183200	231380060	13610	13610	13610	13610	0
144	20230613	183100	231380060	13610	13610	13610	13610	0
145	20230613	183000	231380060	13610	13610	13610	13610	0
146	20230613	182900	231380060	13610	13610	13610	13610	0
147	20230613	182800	231380060	13610	13610	13610	13610	0
148	20230613	182700	231380060	13610	13610	13610	13610	0
149	20230613	182600	231380060	13610	13610	13610	13610	0
150	20230613	182500	231380060	13610	13610	13610	13610	0
151	20230613	182400	231380060	13610	13610	13610	13610	0
152	20230613	182300	231380060	13610	13610	13610	13610	1917
153	20230613	182200	231380060	13610	13610	13610	13610	0
154	20230613	182100	231380060	13610	13610	13610	13610	0
155	20230613	182000	231380060	13610	13610	13610	13610	0
156	20230613	181900	231380060	13610	13610	13610	13610	0
157	20230613	181800	231380060	13610	13610	13610	13610	0
158	20230613	181700	231380060	13610	13610	13610	13610	0
159	20230613	181600	231380060	13610	13610	13610	13610	0
160	20230613	181500	231380060	13610	13610	13610	13610	0
161	20230613	181400	231380060	13610	13610	13610	13610	0
162	20230613	181300	231380060	13610	13610	13610	13610	0
163	20230613	181200	231380060	13610	13610	13610	13610	0
164	20230613	181100	231380060	13610	13610	13610	13610	0
165	20230613	181000	231380060	13610	13610	13610	13610	0
166	20230613	180900	231380060	13610	13610	13610	13610	0
167	20230613	180800	231380060	13610	13610	13610	13610	0
168	20230613	180700	231380060	13610	13610	13610	13610	0
169	20230613	180600	231380060	13610	13610	13610	13610	0
170	20230613	180500	231380060	13610	13610	13610	13610	0
171	20230613	180400	231380060	13610	13610	13610	13610	0
172	20230613	180300	231380060	13610	13610	13610	13610	0
173	20230613	180200	231380060	13610	13610	13610	13610	0
174	20230613	180100	231380060	13610	13610	13610	13610	0
175	20230613	180000	231380060	13610	13610	13610	13610	0
176	20230613	175900	231380060	13610	13610	13610	13610	0
177	20230613	175800	231380060	13610	13610	13610	13610	0
178	20230613	175700	231380060	13610	13610	13610	13610	0
179	20230613	175600	231380060	13610	13610	13610	13610	0
180	20230613	175500	231380060	13610	13610	13610	13610	0
181	20230613	175400	231380060	13610	13610	13610	13610	0
182	20230613	175300	231380060	13610	13610	13610	13610	1917
183	20230613	175200	231380060	13610	13610	13610	13610	0
184	20230613	175100	231380060	13610	13610	13610	13610	0
185	20230613	175000	231380060	13610	13610	13610	13610	0
186	20230613	174900	231380060	13610	13610	13610	13610	0
187	20230613	174800	231380060	13610	13610	13610	13610	0
188	20230613	174700	231380060	13610	13610	13610	13610	0
189	20230613	174600	231380060	13610	13610	13610	13610	0
190	20230613	174500	231380060	13610	13610	13610	13610	0
191	20230613	174400	231380060	13610	13610	13610	13610	0
192	20230613	174300	231380060	13610	13610	13610	13610	0
193	20230613	174200	231380060	13610	13610	13610	13610	0
194	20230613	174100	231380060	13610	13610	13610	13610	0
195	20230613	174000	231380060	13610	13610	13610	13610	0
196	20230613	173900	231380060	13610	13610	13610	13610	0
197	20230613	173800	231380060	13610	13610	13610	13610	0
198	20230613	173700	231380060	13610	13610	13610	13610	0
199	20230613	173600	231380060	13610	13610	13610	13610	0
200	20230613	173500	231380060	13610	13610	13610	13610	0
201	20230613	173400	231380060	13610	13610	13610	13610	0
202	20230613	173300	231380060	13610	13610	13610	13610	0
203	20230613	173200	231380060	13610	13610	13610	13610	0
204	20230613	173100	231380060	13610	13610	13610	13610	0
205	20230613	173000	231380060	13610	13610	13610	13610	0
206	20230613	172900	231380060	13610	13610	13610	13610	0
207	20230613	172800	231380060	13610	13610	13610	13610	0
208	20230613	172700	231380060	13610	13610	13610	13610	0
209	20230613	172600	231380060	13610	13610	13610	13610	0
210	20230613	172500	231380060	13610	13610	13610	13610	0
211	20230613	172400	231380060	13610	13610	13610	13610	0
212	20230613	172300	231380060	13610	13610	13610	13610	1917
213	20230613	172200	231380060	13610	13610	13610	13610	0
214	20230613	172100	231380060	13610	13610	13610	13610	0
215	20230613	172000	231380060	13610	13610	13610	13610	0
216	20230613	171900	231380060	13610	13610	13610	13610	0
217	20230613	171800	231380060	13610	13610	13610	13610	0
218	20230613	171700	231380060	13610	13610	13610	13610	0
219	20230613	171600	231380060	13610	13610	13610	13610	0
220	20230613	171500	231380060	13610	13610	13610	13610	0
221	20230613	171400	231380060	13610	13610	13610	13610	0
222	20230613	171300	231380060	13610	13610	13610	13610	0
223	20230613	171200	231380060	13610	13610	13610	13610	0
224	20230613	171100	231380060	13610	13610	13610	13610	0
225	20230613	171000	231380060	13610	13610	13610	13610	0
226	20230613	170900	231380060	13610	13610	13610	13610	0
227	20230613	170800	231380060	13610	13610	13610	13610	0
228	20230613	170700	231380060	13610	13610	13610	13610	0
229	20230613	170600	231380060	13610	13610	13610	13610	0
230	20230613	170500	231380060	13610	13610	13610	13610	0
231	20230613	170400	231380060	13610	13610	13610	13610	0
232	20230613	170300	231380060	13610	13610	13610	13610	0
233	20230613	170200	231380060	13610	13610	13610	13610	0
234	20230613	170100	231380060	13610	13610	13610	13610	0
235	20230613	170000	231380060	13610	13610	13610	13610	0
236	20230613	165900	231380060	13610	13610	13610	13610	0
237	20230613	165800	231380060	13610	13610	13610	13610	0
238	20230613	165700	231380060	13610	13610	13610	13610	0
239	20230613	165600	231380060	13610	13610	13610	13610	0
240	20230613	165500	231380060	13610	13610	13610	13610	0
241	20230613	165400	231380060	13610	13610	13610	13610	0
242	20230613	165300	231380060	13610	13610	13610	13610	1917
243	20230613	165200	231380060	13610	13610	13610	13610	0
244	20230613	165100	231380060	13610	13610	13610	13610	0
245	20230613	165000	231380060	13610	13610	13610	13610	0
246	20230613	164900	231380060	13610	13610	13610	13610	0
247	20230613	164800	231380060	13610	13610	13610	13610	0
248	20230613	164700	231380060	13610	13610	13610	13610	0
249	20230613	164600	231380060	13610	13610	13610	13610	0
250	20230613	164500	231380060	13610	13610	13610	13610	0
251	20230613	164400	231380060	13610	13610	13610	13610	0
252	20230613	164300	231380060	13610	13610	13610	13610	0
253	20230613	164200	231380060	13610	13610	13610	13610	0
254	20230613	164100	231380060	13610	13610	13610	13610	0
255	20230613	164000	231380060	13610	13610	13610	13610	0
256	20230613	163900	231380060	13610	13610	13610	13610	0
257	20230613	163800	231380060	13610	13610	13610	13610	0
258	20230613	163700	231380060	13610	13610	13610	13610	0
259	20230613	163600	231380060	13610	13610	13610	13610	0
260	20230613	163500	231380060	13610	13610	13610	13610	0
261	20230613	163400	231380060	13610	13610	13610	13610	0
262	20230613	163300	231380060	13610	13610	13610	13610	0
263	20230613	163200	231380060	13610	13610	13610	13610	0
264	20230613	163100	231380060	13610	13610	13610	13610	0
265	20230613	163000	231380060	13610	13610	13610	13610	0
266	20230613	162900	231380060	13610	13610	13610	13610	0
267	20230613	162800	231380060	13610	13610	13610	13610	0
268	20230613	162700	231380060	13610	13610	13610	13610	0
269	20230613	162600	231380060	13610	13610	13610	13610	0
270	20230613	162500	231380060	13610	13610	13610	13610	0
271	20230613	162400	231380060	13610	13610	13610	13610	0
272	20230613	162300	231380060	13610	13610	13610	13610	1917
273	20230613	162200	231380060	13610	13610	13610	13610	0
274	20230613	162100	231380060	13610	13610	13610	13610	0
275	20230613	162000	231380060	13610	13610	13610	13610	0
276	20230613	161900	231380060	13610	13610	13610	13610	0
277	20230613	161800	231380060	13610	13610	13610	13610	0
278	20230613	161700	231380060	13610	13610	13610	13610	0
279	20230613	161600	231380060	13610	13610	13610	13610	0
280	20230613	161500	231380060	13610	13610	13610	13610	0
281	20230613	161400	231380060	13610	13610	13610	13610	0
282	20230613	161300	231380060	13610	13610	13610	13610	0
283	20230613	161200	231380060	13610	13610	13610	13610	0
284	20230613	161100	231380060	13610	13610	13610	13610	0
285	20230613	161000	231380060	13610	13610	13610	13610	0
286	20230613	160900	231380060	13610	13610	13610	13610	0
287	20230613	160800	231380060	13610	13610	13610	13610	0
288	20230613	160700	231380060	13610	13610	13610	13610	0
289	20230613	160600	231380060	13610	13610	13610	13610	0
290	20230613	160500	231380060	13610	13610	13610	13610	0
291	20230613	160400	231380060	13610	13610	13610	13610	0
292	20230613	160300	231380060	13610	13610	13610	13610	0
293	20230613	160200	231380060	13610	13610	13610	13610	0
294	20230613	160100	231380060	13610	13610	13610	13610	0
295	20230613	160000	231380060	13610	13610	13610	13610	0
296	20230613	155900	231380060	13610	13610	13610	13610	0
297	20230613	155800	231380060	13610	13610	13610	13610	0
298	20230613	155700	231380060	13610	13610	13610	13610	0
299	20230613	155600	231380060	13610	13610	13610	13610	0
300	20230613	155500	231380060	13610	13610	13610	13610	0
301	20230613	155400	231380060	13610	13610	13610	13610	0
302	20230613	155300	231380060	13610	13610	13610	13610	1917
303	20230613	155200	231380060	13610	13610	13610	13610	0
304	20230613	155100	231380060	13610	13610	13610	13610	0
305	20230613	155000	231380060	13610	13610	13610	13610	0
306	20230613	154900	231380060	13610	13610	13610	13610	0
307	20230613	154800	231380060	13610	13610	13610	13610	0
308	20230613	154700	231380060	13610	13610	13610	13610	0
309	20230613	154600	231380060	13610	13610	13610	13610	0
310	20230613	154500	231380060	13610	13610	13610	13610	0
311	20230613	154400	231380060	13610	13610	13610	13610	0
312	20230613	154300	231380060	13610	13610	13610	13610	0
313	20230613	154200	231380060	13610	13610	13610	13610	0
314	20230613	154100	231380060	13610	13610	13610	13610	0
315	20230613	154000	231380060	13610	13610	13610	13610	0
316	20230613	153900	231380060	13610	13610	13610	13610	0
317	20230613	153800	231380060	13610	13610	13610	13610	0
318	20230613	153700	231380060	13610	13610	13610	13610	0
319	20230613	153600	231380060	13610	13610	13610	13610	0
320	20230613	153500	231380060	13610	13610	13610	13610	0
321	20230613	153400	231380060	13610	13610	13610	13610	0
322	20230613	153300	231380060	13610	13610	13610	13610	0
323	20230613	153200	231380060	13610	13610	13610	13610	0
324	20230613	153100	231380060	13610	13610	13610	13610	0
325	20230613	153000	231380060	13610	13610	13610	13610	1917
326	20230613	152900	205289690	13510	13510	13510	13510	0
327	20230613	152800	205289690	13510	13510	13510	13510	0
328	20230613	152700	205289690	13510	13510	13510	13510	0
329	20230613	152600	205289690	13510	13510	13510	13510	0
330	20230613	152500	205289690	13510	13510	13510	13510	0
331	20230613	152400	205289690	13510	13510	13510	13510	0
332	20230613	152300	205289690	13510	13510	13510	13510	0
333	20230613	152200	205289690	13510	13510	13510	13510	0
334	20230613	152100	205289690	13510	13510	13510	13510	0
335	20230613	152000	205289690	13510	13510	13510	13510	0
336	20230613	151900	205289690	13510	13510	13510	13510	6
337	20230613	151800	205208630	13500	13500	13500	13500	0
338	20230613	151700	205208630	13500	13500	13500	13500	29
339	20230613	151600	204817130	13500	13490	13510	13490	327
340	20230613	151500	200401890	13490	13490	13500	13490	70
341	20230613	151400	199457380	13490	13490	13490	13490	49
342	20230613	151300	198796370	13490	13490	13490	13490	54
343	20230613	151200	198067910	13490	13490	13490	13490	65
344	20230613	151100	197191060	13490	13490	13490	13490	89
345	20230613	151000	195990450	13490	13490	13490	13490	73
346	20230613	150900	195005680	13510	13510	13520	13500	623
347	20230613	150800	186593640	13510	13510	13510	13510	81
348	20230613	150700	185499330	13550	13500	13550	13500	23
349	20230613	150600	185188520	13500	13500	13510	13500	117
350	20230613	150500	183608790	13500	13510	13510	13500	7
351	20230613	150400	183514280	13550	13500	13550	13500	115
352	20230613	150300	181961110	13490	13500	13520	13490	54
353	20230613	150200	181232160	13490	13500	13510	13490	49
354	20230613	150100	180570910	13500	13490	13510	13490	67
355	20230613	150000	179666750	13490	13490	13490	13490	48
356	20230613	145900	179019230	13490	13490	13490	13490	50
357	20230613	145800	178344730	13490	13490	13490	13490	66
358	20230613	145700	177454390	13490	13500	13500	13490	171
359	20230613	145600	175145900	13510	13510	13510	13500	29
360	20230613	145500	174754250	13510	13500	13510	13500	77
361	20230613	145400	173714600	13500	13500	13500	13500	73
362	20230613	145300	172729100	13510	13530	13530	13510	23
363	20230613	145200	172418350	13500	13500	13500	13500	0
364	20230613	145100	172418350	13500	13500	13500	13500	0
365	20230613	145000	172418350	13500	13500	13500	13500	100
366	20230613	144900	171068350	13500	13540	13540	13500	6
367	20230613	144800	170987310	13500	13500	13500	13500	1
368	20230613	144700	170973810	13500	13510	13510	13500	302
369	20230613	144600	166895270	13510	13520	13520	13510	105
370	20230613	144500	165476410	13520	13520	13520	13520	5
371	20230613	144400	165408810	13540	13550	13550	13540	144
372	20230613	144300	163458930	13550	13550	13550	13550	2
373	20230613	144200	163431830	13560	13560	13560	13560	9
374	20230613	144100	163309790	13540	13540	13540	13540	0
375	20230613	144000	163309790	13540	13540	13540	13540	0
376	20230613	143900	163309790	13540	13540	13540	13540	0
377	20230613	143800	163309790	13540	13540	13540	13540	3
378	20230613	143700	163269170	13540	13540	13540	13540	0
379	20230613	143600	163269170	13540	13540	13540	13540	0
380	20230613	143500	163269170	13540	13540	13540	13530	82
381	20230613	143400	162158910	13560	13560	13560	13560	0
382	20230613	143300	162158910	13560	13560	13560	13560	0
383	20230613	143200	162158910	13560	13560	13560	13560	1
384	20230613	143100	162145350	13560	13560	13560	13560	0
385	20230613	143000	162145350	13560	13560	13560	13560	2
386	20230613	142900	162118230	13560	13560	13560	13560	0
387	20230613	142800	162118230	13560	13560	13560	13560	0
388	20230613	142700	162118230	13560	13560	13560	13560	0
389	20230613	142600	162118230	13560	13560	13560	13560	0
390	20230613	142500	162118230	13560	13560	13560	13560	0
391	20230613	142400	162118230	13560	13560	13560	13560	1
392	20230613	142300	162104670	13550	13550	13550	13550	10
393	20230613	142200	161969170	13550	13550	13550	13550	0
394	20230613	142100	161969170	13550	13550	13550	13550	0
395	20230613	142000	161969170	13550	13550	13550	13550	0
396	20230613	141900	161969170	13550	13550	13550	13550	0
397	20230613	141800	161969170	13550	13550	13550	13550	10
398	20230613	141700	161833670	13550	13550	13550	13550	0
399	20230613	141600	161833670	13550	13550	13550	13550	0
400	20230613	141500	161833670	13550	13550	13550	13550	0
401	20230613	141400	161833670	13550	13550	13550	13550	0
402	20230613	141300	161833670	13550	13550	13550	13550	11
403	20230613	141200	161684620	13550	13550	13550	13550	118
404	20230613	141100	160085720	13550	13550	13550	13550	0
405	20230613	141000	160085720	13550	13550	13550	13550	0
406	20230613	140900	160085720	13550	13550	13550	13550	0
407	20230613	140800	160085720	13550	13550	13550	13550	0
408	20230613	140700	160085720	13550	13550	13550	13550	0
409	20230613	140600	160085720	13550	13550	13550	13550	0
410	20230613	140500	160085720	13550	13550	13550	13550	0
411	20230613	140400	160085720	13550	13550	13550	13550	10
412	20230613	140300	159950220	13550	13550	13550	13550	0
413	20230613	140200	159950220	13550	13520	13550	13520	455
414	20230613	140100	153798590	13520	13520	13520	13520	0
415	20230613	140000	153798590	13520	13520	13520	13520	0
416	20230613	135900	153798590	13520	13520	13520	13520	0
417	20230613	135800	153798590	13520	13520	13520	13520	0
418	20230613	135700	153798590	13520	13520	13520	13520	0
419	20230613	135600	153798590	13520	13530	13530	13520	36
420	20230613	135500	153311850	13550	13550	13550	13550	0
421	20230613	135400	153311850	13550	13550	13550	13550	20
422	20230613	135300	153040850	13520	13520	13520	13520	0
423	20230613	135200	153040850	13520	13550	13550	13520	165
424	20230613	135100	150809410	13520	13520	13520	13520	0
425	20230613	135000	150809410	13520	13520	13520	13520	0
426	20230613	134900	150809410	13520	13520	13520	13520	0
427	20230613	134800	150809410	13520	13520	13520	13520	0
428	20230613	134700	150809410	13520	13520	13520	13520	0
429	20230613	134600	150809410	13520	13520	13520	13520	0
430	20230613	134500	150809410	13520	13520	13520	13520	0
431	20230613	134400	150809410	13520	13520	13520	13520	103
432	20230613	134300	149416850	13550	13550	13550	13550	0
433	20230613	134200	149416850	13550	13550	13550	13550	8
434	20230613	134100	149308450	13550	13570	13570	13520	53
435	20230613	134000	148591670	13580	13570	13580	13570	19
436	20230613	133900	148333740	13570	13570	13570	13570	1
437	20230613	133800	148320170	13570	13570	13570	13570	0
438	20230613	133700	148320170	13570	13570	13570	13570	0
439	20230613	133600	148320170	13570	13570	13570	13570	0
440	20230613	133500	148320170	13570	13570	13570	13570	2
441	20230613	133400	148293030	13580	13580	13580	13580	1
442	20230613	133300	148279450	13560	13560	13560	13560	0
443	20230613	133200	148279450	13560	13560	13560	13560	0
444	20230613	133100	148279450	13560	13560	13560	13560	0
445	20230613	133000	148279450	13560	13560	13560	13560	0
446	20230613	132900	148279450	13560	13560	13560	13560	0
447	20230613	132800	148279450	13560	13560	13560	13560	0
448	20230613	132700	148279450	13560	13560	13560	13560	0
449	20230613	132600	148279450	13560	13560	13560	13560	0
450	20230613	132500	148279450	13560	13560	13560	13560	0
451	20230613	132400	148279450	13560	13560	13560	13560	0
452	20230613	132300	148279450	13560	13560	13560	13560	0
453	20230613	132200	148279450	13560	13560	13560	13560	0
454	20230613	132100	148279450	13560	13560	13560	13560	0
455	20230613	132000	148279450	13560	13560	13560	13560	0
456	20230613	131900	148279450	13560	13560	13580	13560	44
457	20230613	131800	147681970	13580	13580	13580	13580	0
458	20230613	131700	147681970	13580	13580	13580	13580	0
459	20230613	131600	147681970	13580	13580	13580	13580	0
460	20230613	131500	147681970	13580	13580	13580	13580	0
461	20230613	131400	147681970	13580	13580	13580	13580	0
462	20230613	131300	147681970	13580	13580	13580	13580	0
463	20230613	131200	147681970	13580	13580	13580	13580	0
464	20230613	131100	147681970	13580	13580	13580	13580	0
465	20230613	131000	147681970	13580	13550	13580	13550	3
466	20230613	130900	147641280	13580	13560	13580	13560	101
467	20230613	130800	146271700	13510	13510	13510	13510	852
468	20230613	130700	134761180	13510	13510	13510	13510	23
469	20230613	130600	134450450	13520	13530	13530	13520	232
470	20230613	130500	131313800	13530	13530	13530	13530	57
471	20230613	130400	130542590	13560	13560	13560	13560	0
472	20230613	130300	130542590	13560	13560	13560	13560	0
473	20230613	130200	130542590	13560	13560	13560	13560	0
474	20230613	130100	130542590	13560	13560	13560	13560	0
475	20230613	130000	130542590	13560	13520	13560	13520	21
476	20230613	125900	130258630	13560	13560	13560	13560	1
477	20230613	125800	130245070	13520	13520	13520	13520	9
478	20230613	125700	130123390	13570	13550	13570	13550	28
479	20230613	125600	129743510	13570	13530	13570	13520	219
480	20230613	125500	126780310	13570	13570	13570	13570	0
481	20230613	125400	126780310	13570	13570	13570	13570	0
482	20230613	125300	126780310	13570	13570	13570	13570	0
483	20230613	125200	126780310	13570	13570	13570	13570	0
484	20230613	125100	126780310	13570	13570	13570	13570	36
485	20230613	125000	126291790	13570	13570	13570	13570	0
486	20230613	124900	126291790	13570	13560	13570	13560	151
487	20230613	124800	124242750	13530	13530	13530	13530	0
488	20230613	124700	124242750	13530	13530	13530	13530	101
489	20230613	124600	122876220	13530	13530	13530	13530	0
490	20230613	124500	122876220	13530	13530	13530	13530	97
491	20230613	124400	121563810	13530	13530	13530	13530	0
492	20230613	124300	121563810	13530	13530	13530	13530	0
493	20230613	124200	121563810	13530	13530	13530	13530	0
494	20230613	124100	121563810	13530	13560	13560	13530	100
495	20230613	124000	120210730	13570	13570	13570	13570	0
496	20230613	123900	120210730	13570	13570	13570	13570	5
497	20230613	123800	120142880	13560	13560	13560	13560	0
498	20230613	123700	120142880	13560	13560	13560	13560	10
499	20230613	123600	120007280	13560	13560	13560	13560	98
500	20230613	123500	118678400	13540	13540	13540	13540	0
501	20230613	123400	118678400	13540	13540	13540	13540	3
502	20230613	123300	118637780	13530	13530	13530	13530	10
503	20230613	123200	118502480	13530	13530	13530	13530	0
504	20230613	123100	118502480	13530	13540	13540	13530	74
505	20230613	123000	117501250	13530	13530	13530	13530	0
506	20230613	122900	117501250	13530	13530	13530	13530	0
507	20230613	122800	117501250	13530	13530	13530	13530	0
508	20230613	122700	117501250	13530	13530	13530	13530	0
509	20230613	122600	117501250	13530	13530	13530	13530	0
510	20230613	122500	117501250	13530	13530	13530	13530	0
511	20230613	122400	117501250	13530	13530	13530	13530	0
512	20230613	122300	117501250	13530	13530	13530	13530	0
513	20230613	122200	117501250	13530	13530	13530	13530	0
514	20230613	122100	117501250	13530	13530	13530	13530	0
515	20230613	122000	117501250	13530	13530	13530	13530	72
516	20230613	121900	116527090	13580	13580	13580	13580	0
517	20230613	121800	116527090	13580	13580	13580	13580	0
518	20230613	121700	116527090	13580	13580	13580	13580	0
519	20230613	121600	116527090	13580	13580	13580	13580	10
520	20230613	121500	116391290	13580	13580	13580	13580	0
521	20230613	121400	116391290	13580	13580	13580	13580	10
522	20230613	121300	116255490	13580	13580	13580	13580	0
523	20230613	121200	116255490	13580	13530	13580	13530	152
524	20230613	121100	114198880	13580	13580	13580	13580	0
525	20230613	121000	114198880	13580	13580	13580	13580	0
526	20230613	120900	114198880	13580	13580	13580	13580	1
527	20230613	120800	114185300	13540	13540	13540	13540	137
528	20230613	120700	112330320	13540	13540	13540	13540	1
529	20230613	120600	112316780	13540	13540	13540	13540	0
530	20230613	120500	112316780	13540	13540	13540	13540	0
531	20230613	120400	112316780	13540	13540	13540	13540	0
532	20230613	120300	112316780	13540	13540	13540	13540	110
533	20230613	120200	110827380	13540	13540	13540	13540	0
534	20230613	120100	110827380	13540	13540	13540	13540	0
535	20230613	120000	110827380	13540	13540	13540	13540	0
536	20230613	115900	110827380	13540	13540	13540	13540	0
537	20230613	115800	110827380	13540	13540	13540	13540	0
538	20230613	115700	110827380	13540	13540	13540	13540	4
539	20230613	115600	110773220	13540	13540	13540	13540	1
540	20230613	115500	110759680	13540	13540	13540	13540	658
541	20230613	115400	101850360	13560	13560	13560	13560	0
542	20230613	115300	101850360	13560	13560	13560	13560	0
543	20230613	115200	101850360	13560	13570	13570	13560	277
544	20230613	115100	98093070	13570	13570	13570	13570	0
545	20230613	115000	98093070	13570	13580	13580	13570	279
546	20230613	114900	94306000	13580	13580	13580	13580	0
547	20230613	114800	94306000	13580	13580	13580	13580	0
548	20230613	114700	94306000	13580	13580	13580	13580	0
549	20230613	114600	94306000	13580	13580	13580	13580	0
550	20230613	114500	94306000	13580	13580	13580	13580	0
551	20230613	114400	94306000	13580	13580	13580	13580	40
552	20230613	114300	93762800	13580	13540	13580	13540	7
553	20230613	114200	93667980	13580	13580	13580	13580	1
554	20230613	114100	93654400	13560	13560	13560	13560	0
555	20230613	114000	93654400	13560	13560	13560	13560	162
556	20230613	113900	91457680	13560	13560	13560	13560	0
557	20230613	113800	91457680	13560	13560	13560	13560	50
558	20230613	113700	90779680	13560	13560	13560	13560	19
559	20230613	113600	90522040	13570	13570	13570	13570	52
560	20230613	113500	89816400	13570	13570	13570	13570	0
561	20230613	113400	89816400	13570	13570	13570	13570	0
562	20230613	113300	89816400	13570	13570	13570	13570	100
563	20230613	113200	88459400	13570	13570	13570	13570	0
564	20230613	113100	88459400	13570	13570	13570	13570	0
565	20230613	113000	88459400	13570	13570	13570	13570	0
566	20230613	112900	88459400	13570	13570	13570	13570	0
567	20230613	112800	88459400	13570	13570	13570	13570	0
568	20230613	112700	88459400	13570	13570	13570	13570	1
569	20230613	112600	88445830	13570	13570	13570	13570	0
570	20230613	112500	88445830	13570	13570	13570	13570	0
571	20230613	112400	88445830	13570	13570	13570	13570	0
572	20230613	112300	88445830	13570	13570	13570	13570	2
573	20230613	112200	88418690	13560	13560	13560	13560	102
574	20230613	112100	87035570	13570	13570	13570	13570	0
575	20230613	112000	87035570	13570	13570	13570	13570	0
576	20230613	111900	87035570	13570	13570	13570	13570	0
577	20230613	111800	87035570	13570	13570	13570	13570	10
578	20230613	111700	86899870	13570	13570	13570	13570	0
579	20230613	111600	86899870	13570	13570	13570	13570	0
580	20230613	111500	86899870	13570	13570	13570	13570	0
581	20230613	111400	86899870	13570	13570	13570	13570	0
582	20230613	111300	86899870	13570	13570	13570	13570	0
583	20230613	111200	86899870	13570	13570	13570	13570	0
584	20230613	111100	86899870	13570	13570	13570	13570	0
585	20230613	111000	86899870	13570	13570	13570	13570	0
586	20230613	110900	86899870	13570	13570	13570	13570	0
587	20230613	110800	86899870	13570	13570	13570	13570	0
588	20230613	110700	86899870	13570	13570	13570	13570	1
589	20230613	110600	86886300	13510	13570	13570	13510	12
590	20230613	110500	86723910	13560	13560	13560	13560	0
591	20230613	110400	86723910	13560	13560	13560	13560	0
592	20230613	110300	86723910	13560	13560	13560	13560	97
593	20230613	110200	85408590	13560	13560	13560	13560	100
594	20230613	110100	84052590	13560	13560	13560	13560	0
595	20230613	110000	84052590	13560	13560	13560	13560	10
596	20230613	105900	83916990	13560	13500	13560	13500	47
597	20230613	105800	83282430	13570	13520	13570	13500	402
598	20230613	105700	77854130	13520	13520	13520	13520	30
599	20230613	105600	77448530	13570	13570	13570	13570	0
600	20230613	105500	77448530	13570	13570	13570	13570	0
601	20230613	105400	77448530	13570	13510	13570	13510	4
602	20230613	105300	77394430	13510	13510	13510	13510	0
603	20230613	105200	77394430	13510	13510	13510	13510	0
604	20230613	105100	77394430	13510	13510	13510	13510	0
605	20230613	105000	77394430	13510	13560	13560	13510	43
606	20230613	104900	76813350	13560	13560	13560	13560	0
607	20230613	104800	76813350	13560	13580	13580	13560	53
608	20230613	104700	76094570	13580	13580	13580	13580	0
609	20230613	104600	76094570	13580	13580	13580	13580	0
610	20230613	104500	76094570	13580	13580	13580	13580	0
611	20230613	104400	76094570	13580	13580	13580	13580	0
612	20230613	104300	76094570	13580	13510	13580	13500	286
613	20230613	104200	72232820	13580	13580	13580	13580	0
614	20230613	104100	72232820	13580	13570	13580	13520	352
615	20230613	104000	67473590	13570	13570	13570	13570	1
616	20230613	103900	67460020	13570	13570	13570	13570	200
617	20230613	103800	64746020	13570	13570	13570	13570	0
618	20230613	103700	64746020	13570	13570	13570	13570	0
619	20230613	103600	64746020	13570	13560	13570	13560	101
620	20230613	103500	63376450	13560	13540	13560	13530	266
621	20230613	103400	59776850	13540	13550	13550	13540	10
622	20230613	103300	59641410	13560	13560	13560	13560	31
623	20230613	103200	59221050	13560	13560	13560	13560	5
624	20230613	103100	59153250	13560	13560	13560	13560	4
625	20230613	103000	59099010	13570	13570	13570	13570	0
626	20230613	102900	59099010	13570	13570	13570	13560	224
627	20230613	102800	56061550	13560	13560	13560	13560	0
628	20230613	102700	56061550	13560	13560	13560	13560	205
629	20230613	102600	53281750	13560	13560	13560	13560	0
630	20230613	102500	53281750	13560	13560	13560	13560	0
631	20230613	102400	53281750	13560	13560	13560	13560	0
632	20230613	102300	53281750	13560	13560	13560	13560	0
633	20230613	102200	53281750	13560	13540	13560	13540	101
634	20230613	102100	51914190	13560	13560	13560	13560	0
635	20230613	102000	51914190	13560	13560	13560	13560	1
636	20230613	101900	51900630	13560	13560	13560	13560	0
637	20230613	101800	51900630	13560	13560	13560	13560	0
638	20230613	101700	51900630	13560	13560	13560	13560	0
639	20230613	101600	51900630	13560	13560	13560	13560	0
640	20230613	101500	51900630	13560	13560	13560	13560	0
641	20230613	101400	51900630	13560	13560	13560	13560	0
642	20230613	101300	51900630	13560	13560	13560	13560	1
643	20230613	101200	51887070	13540	13540	13540	13540	0
644	20230613	101100	51887070	13540	13540	13540	13540	0
645	20230613	101000	51887070	13540	13540	13540	13540	0
646	20230613	100900	51887070	13540	13540	13540	13540	0
647	20230613	100800	51887070	13540	13540	13540	13540	10
648	20230613	100700	51751670	13530	13530	13530	13530	0
649	20230613	100600	51751670	13530	13530	13530	13530	0
650	20230613	100500	51751670	13530	13530	13530	13530	0
651	20230613	100400	51751670	13530	13530	13530	13530	0
652	20230613	100300	51751670	13530	13540	13540	13530	53
653	20230613	100200	51034370	13540	13550	13550	13540	97
654	20230613	100100	49720840	13560	13560	13560	13560	86
655	20230613	100000	48554680	13570	13570	13570	13570	0
656	20230613	095900	48554680	13570	13570	13570	13570	0
657	20230613	095800	48554680	13570	13570	13570	13570	4
658	20230613	095700	48500400	13590	13590	13590	13590	0
659	20230613	095600	48500400	13590	13590	13590	13590	100
660	20230613	095500	47141400	13590	13590	13590	13590	0
661	20230613	095400	47141400	13590	13590	13590	13590	0
662	20230613	095300	47141400	13590	13590	13590	13590	1
663	20230613	095200	47127810	13590	13590	13590	13590	0
664	20230613	095100	47127810	13590	13590	13590	13590	0
665	20230613	095000	47127810	13590	13590	13590	13590	0
666	20230613	094900	47127810	13590	13590	13590	13590	0
667	20230613	094800	47127810	13590	13590	13590	13590	0
668	20230613	094700	47127810	13590	13590	13590	13590	0
669	20230613	094600	47127810	13590	13590	13590	13590	0
670	20230613	094500	47127810	13590	13590	13590	13590	4
671	20230613	094400	47073450	13590	13590	13590	13590	1
672	20230613	094300	47059860	13560	13580	13580	13560	45
673	20230613	094200	46449480	13580	13600	13600	13580	105
674	20230613	094100	45022530	13600	13600	13600	13600	3
675	20230613	094000	44981730	13620	13620	13620	13620	17
676	20230613	093900	44750190	13620	13620	13620	13620	11
677	20230613	093800	44600370	13620	13620	13620	13620	1
678	20230613	093700	44586750	13620	13620	13620	13620	0
679	20230613	093600	44586750	13620	13630	13630	13620	3
680	20230613	093500	44545870	13630	13630	13630	13630	213
681	20230613	093400	41642680	13630	13630	13640	13630	178
682	20230613	093300	39216520	13630	13580	13630	13580	69
683	20230613	093200	38279450	13580	13580	13580	13580	3
684	20230613	093100	38238710	13630	13630	13630	13630	1
685	20230613	093000	38225080	13630	13630	13630	13630	0
686	20230613	092900	38225080	13630	13630	13630	13630	2
687	20230613	092800	38197820	13630	13630	13630	13630	0
688	20230613	092700	38197820	13630	13630	13630	13630	1
689	20230613	092600	38184190	13580	13580	13580	13580	0
690	20230613	092500	38184190	13580	13580	13580	13580	239
691	20230613	092400	34938570	13580	13580	13580	13580	0
692	20230613	092300	34938570	13580	13580	13580	13580	5
693	20230613	092200	34870670	13570	13570	13570	13570	10
694	20230613	092100	34734970	13560	13560	13560	13560	0
695	20230613	092000	34734970	13560	13590	13590	13560	700
696	20230613	091900	25239290	13580	13590	13590	13580	91
697	20230613	091800	24003310	13590	13590	13590	13590	0
698	20230613	091700	24003310	13590	13590	13590	13590	0
699	20230613	091600	24003310	13590	13600	13600	13590	438
700	20230613	091500	18049470	13640	13640	13640	13640	0
701	20230613	091400	18049470	13640	13640	13640	13640	0
702	20230613	091300	18049470	13640	13640	13640	13640	10
703	20230613	091200	17913070	13580	13580	13580	13580	0
704	20230613	091100	17913070	13580	13580	13580	13580	100
705	20230613	091000	16555070	13650	13650	13650	13650	0
706	20230613	090900	16555070	13650	13590	13650	13590	563
707	20230613	090800	8899430	13580	13580	13580	13580	66
708	20230613	090700	8003150	13510	13520	13520	13510	331
709	20230613	090600	3530690	13520	13520	13520	13520	13
710	20230613	090500	3354930	13520	13580	13580	13520	17
711	20230613	090400	3124800	13590	13590	13590	13590	0
712	20230613	090300	3124800	13590	13590	13590	13590	1
713	20230613	090200	3111210	13590	13590	13590	13590	13
714	20230613	090100	2934540	13590	13550	13590	13550	82
715	20230613	090000	1820200	13520	13480	13520	13480	135