KissMeData/023900/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191300	323457660	13490	13490	13490	13490	1427
3	20230615	191200	323457660	13490	13490	13490	13490	0
4	20230615	191100	323457660	13490	13490	13490	13490	0
5	20230615	191000	323457660	13490	13490	13490	13490	0
6	20230615	190900	323457660	13490	13490	13490	13490	0
7	20230615	190800	323457660	13490	13490	13490	13490	0
8	20230615	190700	323457660	13490	13490	13490	13490	0
9	20230615	190600	323457660	13490	13490	13490	13490	0
10	20230615	190500	323457660	13490	13490	13490	13490	0
11	20230615	190400	323457660	13490	13490	13490	13490	0
12	20230615	190300	323457660	13490	13490	13490	13490	0
13	20230615	190200	323457660	13490	13490	13490	13490	0
14	20230615	190100	323457660	13490	13490	13490	13490	0
15	20230615	190000	323457660	13490	13490	13490	13490	0
16	20230615	185900	323457660	13490	13490	13490	13490	0
17	20230615	185800	323457660	13490	13490	13490	13490	0
18	20230615	185700	323457660	13490	13490	13490	13490	0
19	20230615	185600	323457660	13490	13490	13490	13490	0
20	20230615	185500	323457660	13490	13490	13490	13490	0
21	20230615	185400	323457660	13490	13490	13490	13490	0
22	20230615	185300	323457660	13490	13490	13490	13490	0
23	20230615	185200	323457660	13490	13490	13490	13490	0
24	20230615	185100	323457660	13490	13490	13490	13490	0
25	20230615	185000	323457660	13490	13490	13490	13490	0
26	20230615	184900	323457660	13490	13490	13490	13490	0
27	20230615	184800	323457660	13490	13490	13490	13490	0
28	20230615	184700	323457660	13490	13490	13490	13490	0
29	20230615	184600	323457660	13490	13490	13490	13490	0
30	20230615	184500	323457660	13490	13490	13490	13490	0
31	20230615	184400	323457660	13490	13490	13490	13490	0
32	20230615	184300	323457660	13490	13490	13490	13490	1427
33	20230615	184200	323457660	13490	13490	13490	13490	0
34	20230615	184100	323457660	13490	13490	13490	13490	0
35	20230615	184000	323457660	13490	13490	13490	13490	0
36	20230615	183900	323457660	13490	13490	13490	13490	0
37	20230615	183800	323457660	13490	13490	13490	13490	0
38	20230615	183700	323457660	13490	13490	13490	13490	0
39	20230615	183600	323457660	13490	13490	13490	13490	0
40	20230615	183500	323457660	13490	13490	13490	13490	0
41	20230615	183400	323457660	13490	13490	13490	13490	0
42	20230615	183300	323457660	13490	13490	13490	13490	0
43	20230615	183200	323457660	13490	13490	13490	13490	0
44	20230615	183100	323457660	13490	13490	13490	13490	0
45	20230615	183000	323457660	13490	13490	13490	13490	0
46	20230615	182900	323457660	13490	13490	13490	13490	0
47	20230615	182800	323457660	13490	13490	13490	13490	0
48	20230615	182700	323457660	13490	13490	13490	13490	0
49	20230615	182600	323457660	13490	13490	13490	13490	0
50	20230615	182500	323457660	13490	13490	13490	13490	0
51	20230615	182400	323457660	13490	13490	13490	13490	0
52	20230615	182300	323457660	13490	13490	13490	13490	0
53	20230615	182200	323457660	13490	13490	13490	13490	0
54	20230615	182100	323457660	13490	13490	13490	13490	0
55	20230615	182000	323457660	13490	13490	13490	13490	0
56	20230615	181900	323457660	13490	13490	13490	13490	0
57	20230615	181800	323457660	13490	13490	13490	13490	0
58	20230615	181700	323457660	13490	13490	13490	13490	0
59	20230615	181600	323457660	13490	13490	13490	13490	0
60	20230615	181500	323457660	13490	13490	13490	13490	0
61	20230615	181400	323457660	13490	13490	13490	13490	0
62	20230615	181300	323457660	13490	13490	13490	13490	1427
63	20230615	181200	323457660	13490	13490	13490	13490	0
64	20230615	181100	323457660	13490	13490	13490	13490	0
65	20230615	181000	323457660	13490	13490	13490	13490	0
66	20230615	180900	323457660	13490	13490	13490	13490	0
67	20230615	180800	323457660	13490	13490	13490	13490	0
68	20230615	180700	323457660	13490	13490	13490	13490	0
69	20230615	180600	323457660	13490	13490	13490	13490	0
70	20230615	180500	323457660	13490	13490	13490	13490	0
71	20230615	180400	323457660	13490	13490	13490	13490	0
72	20230615	180300	323457660	13490	13490	13490	13490	0
73	20230615	180200	323457660	13490	13490	13490	13490	0
74	20230615	180100	323457660	13490	13490	13490	13490	0
75	20230615	180000	323457660	13490	13490	13490	13490	0
76	20230615	175900	323457660	13490	13490	13490	13490	0
77	20230615	175800	323457660	13490	13490	13490	13490	0
78	20230615	175700	323457660	13490	13490	13490	13490	0
79	20230615	175600	323457660	13490	13490	13490	13490	0
80	20230615	175500	323457660	13490	13490	13490	13490	0
81	20230615	175400	323457660	13490	13490	13490	13490	0
82	20230615	175300	323457660	13490	13490	13490	13490	0
83	20230615	175200	323457660	13490	13490	13490	13490	0
84	20230615	175100	323457660	13490	13490	13490	13490	0
85	20230615	175000	323457660	13490	13490	13490	13490	0
86	20230615	174900	323457660	13490	13490	13490	13490	0
87	20230615	174800	323457660	13490	13490	13490	13490	0
88	20230615	174700	323457660	13490	13490	13490	13490	0
89	20230615	174600	323457660	13490	13490	13490	13490	0
90	20230615	174500	323457660	13490	13490	13490	13490	0
91	20230615	174400	323457660	13490	13490	13490	13490	0
92	20230615	174300	323457660	13490	13490	13490	13490	1427
93	20230615	174200	323457660	13490	13490	13490	13490	0
94	20230615	174100	323457660	13490	13490	13490	13490	0
95	20230615	174000	323457660	13490	13490	13490	13490	0
96	20230615	173900	323457660	13490	13490	13490	13490	0
97	20230615	173800	323457660	13490	13490	13490	13490	0
98	20230615	173700	323457660	13490	13490	13490	13490	0
99	20230615	173600	323457660	13490	13490	13490	13490	0
100	20230615	173500	323457660	13490	13490	13490	13490	0
101	20230615	173400	323457660	13490	13490	13490	13490	0
102	20230615	173300	323457660	13490	13490	13490	13490	0
103	20230615	173200	323457660	13490	13490	13490	13490	0
104	20230615	173100	323457660	13490	13490	13490	13490	0
105	20230615	173000	323457660	13490	13490	13490	13490	0
106	20230615	172900	323457660	13490	13490	13490	13490	0
107	20230615	172800	323457660	13490	13490	13490	13490	0
108	20230615	172700	323457660	13490	13490	13490	13490	0
109	20230615	172600	323457660	13490	13490	13490	13490	0
110	20230615	172500	323457660	13490	13490	13490	13490	0
111	20230615	172400	323457660	13490	13490	13490	13490	0
112	20230615	172300	323457660	13490	13490	13490	13490	0
113	20230615	172200	323457660	13490	13490	13490	13490	0
114	20230615	172100	323457660	13490	13490	13490	13490	0
115	20230615	172000	323457660	13490	13490	13490	13490	0
116	20230615	171900	323457660	13490	13490	13490	13490	0
117	20230615	171800	323457660	13490	13490	13490	13490	0
118	20230615	171700	323457660	13490	13490	13490	13490	0
119	20230615	171600	323457660	13490	13490	13490	13490	0
120	20230615	171500	323457660	13490	13490	13490	13490	0
121	20230615	171400	323457660	13490	13490	13490	13490	0
122	20230615	171300	323457660	13490	13490	13490	13490	1427
123	20230615	171200	323457660	13490	13490	13490	13490	0
124	20230615	171100	323457660	13490	13490	13490	13490	0
125	20230615	171000	323457660	13490	13490	13490	13490	0
126	20230615	170900	323457660	13490	13490	13490	13490	0
127	20230615	170800	323457660	13490	13490	13490	13490	0
128	20230615	170700	323457660	13490	13490	13490	13490	0
129	20230615	170600	323457660	13490	13490	13490	13490	0
130	20230615	170500	323457660	13490	13490	13490	13490	0
131	20230615	170400	323457660	13490	13490	13490	13490	0
132	20230615	170300	323457660	13490	13490	13490	13490	0
133	20230615	170200	323457660	13490	13490	13490	13490	0
134	20230615	170100	323457660	13490	13490	13490	13490	0
135	20230615	170000	323457660	13490	13490	13490	13490	0
136	20230615	165900	323457660	13490	13490	13490	13490	0
137	20230615	165800	323457660	13490	13490	13490	13490	0
138	20230615	165700	323457660	13490	13490	13490	13490	0
139	20230615	165600	323457660	13490	13490	13490	13490	0
140	20230615	165500	323457660	13490	13490	13490	13490	0
141	20230615	165400	323457660	13490	13490	13490	13490	0
142	20230615	165300	323457660	13490	13490	13490	13490	0
143	20230615	165200	323457660	13490	13490	13490	13490	0
144	20230615	165100	323457660	13490	13490	13490	13490	0
145	20230615	165000	323457660	13490	13490	13490	13490	0
146	20230615	164900	323457660	13490	13490	13490	13490	0
147	20230615	164800	323457660	13490	13490	13490	13490	0
148	20230615	164700	323457660	13490	13490	13490	13490	0
149	20230615	164600	323457660	13490	13490	13490	13490	0
150	20230615	164500	323457660	13490	13490	13490	13490	0
151	20230615	164400	323457660	13490	13490	13490	13490	0
152	20230615	164300	323457660	13490	13490	13490	13490	1427
153	20230615	164200	323457660	13490	13490	13490	13490	0
154	20230615	164100	323457660	13490	13490	13490	13490	0
155	20230615	164000	323457660	13490	13490	13490	13490	0
156	20230615	163900	323457660	13490	13490	13490	13490	0
157	20230615	163800	323457660	13490	13490	13490	13490	0
158	20230615	163700	323457660	13490	13490	13490	13490	0
159	20230615	163600	323457660	13490	13490	13490	13490	0
160	20230615	163500	323457660	13490	13490	13490	13490	0
161	20230615	163400	323457660	13490	13490	13490	13490	0
162	20230615	163300	323457660	13490	13490	13490	13490	0
163	20230615	163200	323457660	13490	13490	13490	13490	0
164	20230615	163100	323457660	13490	13490	13490	13490	0
165	20230615	163000	323457660	13490	13490	13490	13490	0
166	20230615	162900	323457660	13490	13490	13490	13490	0
167	20230615	162800	323457660	13490	13490	13490	13490	0
168	20230615	162700	323457660	13490	13490	13490	13490	0
169	20230615	162600	323457660	13490	13490	13490	13490	0
170	20230615	162500	323457660	13490	13490	13490	13490	0
171	20230615	162400	323457660	13490	13490	13490	13490	0
172	20230615	162300	323457660	13490	13490	13490	13490	0
173	20230615	162200	323457660	13490	13490	13490	13490	0
174	20230615	162100	323457660	13490	13490	13490	13490	0
175	20230615	162000	323457660	13490	13490	13490	13490	0
176	20230615	161900	323457660	13490	13490	13490	13490	0
177	20230615	161800	323457660	13490	13490	13490	13490	0
178	20230615	161700	323457660	13490	13490	13490	13490	0
179	20230615	161600	323457660	13490	13490	13490	13490	0
180	20230615	161500	323457660	13490	13490	13490	13490	0
181	20230615	161400	323457660	13490	13490	13490	13490	0
182	20230615	161300	323457660	13490	13490	13490	13490	1427
183	20230615	161200	323457660	13490	13490	13490	13490	0
184	20230615	161100	323457660	13490	13490	13490	13490	0
185	20230615	161000	323457660	13490	13490	13490	13490	0
186	20230615	160900	323457660	13490	13490	13490	13490	0
187	20230615	160800	323457660	13490	13490	13490	13490	0
188	20230615	160700	323457660	13490	13490	13490	13490	0
189	20230615	160600	323457660	13490	13490	13490	13490	0
190	20230615	160500	323457660	13490	13490	13490	13490	0
191	20230615	160400	323457660	13490	13490	13490	13490	0
192	20230615	160300	323457660	13490	13490	13490	13490	0
193	20230615	160200	323457660	13490	13490	13490	13490	0
194	20230615	160100	323457660	13490	13490	13490	13490	0
195	20230615	160000	323457660	13490	13490	13490	13490	0
196	20230615	155900	323457660	13490	13490	13490	13490	0
197	20230615	155800	323457660	13490	13490	13490	13490	0
198	20230615	155700	323457660	13490	13490	13490	13490	0
199	20230615	155600	323457660	13490	13490	13490	13490	0
200	20230615	155500	323457660	13490	13490	13490	13490	0
201	20230615	155400	323457660	13490	13490	13490	13490	0
202	20230615	155300	323457660	13490	13490	13490	13490	0
203	20230615	155200	323457660	13490	13490	13490	13490	0
204	20230615	155100	323457660	13490	13490	13490	13490	0
205	20230615	155000	323457660	13490	13490	13490	13490	0
206	20230615	154900	323457660	13490	13490	13490	13490	0
207	20230615	154800	323457660	13490	13490	13490	13490	0
208	20230615	154700	323457660	13490	13490	13490	13490	0
209	20230615	154600	323457660	13490	13490	13490	13490	0
210	20230615	154500	323457660	13490	13490	13490	13490	0
211	20230615	154400	323457660	13490	13490	13490	13490	0
212	20230615	154300	323457660	13490	13490	13490	13490	1427
213	20230615	154200	323457660	13490	13490	13490	13490	0
214	20230615	154100	323457660	13490	13490	13490	13490	0
215	20230615	154000	323457660	13490	13490	13490	13490	0
216	20230615	153900	323457660	13490	13490	13490	13490	0
217	20230615	153800	323457660	13490	13490	13490	13490	0
218	20230615	153700	323457660	13490	13490	13490	13490	0
219	20230615	153600	323457660	13490	13490	13490	13490	0
220	20230615	153500	323457660	13490	13490	13490	13490	0
221	20230615	153400	323457660	13490	13490	13490	13490	0
222	20230615	153300	323457660	13490	13490	13490	13490	0
223	20230615	153200	323457660	13490	13490	13490	13490	0
224	20230615	153100	323457660	13490	13490	13490	13490	0
225	20230615	153000	323457660	13490	13490	13490	13490	1427
226	20230615	152900	304207430	13500	13500	13500	13500	0
227	20230615	152800	304207430	13500	13500	13500	13500	0
228	20230615	152700	304207430	13500	13500	13500	13500	0
229	20230615	152600	304207430	13500	13500	13500	13500	0
230	20230615	152500	304207430	13500	13500	13500	13500	0
231	20230615	152400	304207430	13500	13500	13500	13500	0
232	20230615	152300	304207430	13500	13500	13500	13500	0
233	20230615	152200	304207430	13500	13500	13500	13500	0
234	20230615	152100	304207430	13500	13500	13500	13500	0
235	20230615	152000	304207430	13500	13500	13500	13500	0
236	20230615	151900	304207430	13500	13500	13500	13500	0
237	20230615	151800	304207430	13500	13510	13510	13500	130
238	20230615	151700	302452360	13500	13500	13500	13500	0
239	20230615	151600	302452360	13500	13500	13500	13500	0
240	20230615	151500	302452360	13500	13500	13500	13500	1
241	20230615	151400	302438860	13500	13500	13500	13500	0
242	20230615	151300	302438860	13500	13500	13500	13500	0
243	20230615	151200	302438860	13500	13500	13500	13500	0
244	20230615	151100	302438860	13500	13500	13500	13500	100
245	20230615	151000	301088860	13500	13500	13500	13500	73
246	20230615	150900	300103360	13500	13500	13500	13500	0
247	20230615	150800	300103360	13500	13500	13500	13500	0
248	20230615	150700	300103360	13500	13510	13510	13500	940
249	20230615	150600	287413320	13510	13510	13510	13510	0
250	20230615	150500	287413320	13510	13510	13510	13510	228
251	20230615	150400	284333040	13520	13520	13520	13520	75
252	20230615	150300	283319040	13520	13520	13520	13520	1
253	20230615	150200	283305520	13520	13520	13520	13520	0
254	20230615	150100	283305520	13520	13520	13520	13520	0
255	20230615	150000	283305520	13520	13520	13520	13520	600
256	20230615	145900	275193520	13520	13520	13520	13520	0
257	20230615	145800	275193520	13520	13530	13530	13520	267
258	20230615	145700	271582220	13530	13530	13530	13530	29
259	20230615	145600	271189850	13530	13530	13530	13530	150
260	20230615	145500	269160350	13530	13530	13530	13530	28
261	20230615	145400	268781510	13530	13540	13540	13530	64
262	20230615	145300	267915230	13540	13540	13540	13540	0
263	20230615	145200	267915230	13540	13540	13540	13540	0
264	20230615	145100	267915230	13540	13540	13540	13540	0
265	20230615	145000	267915230	13540	13540	13540	13540	0
266	20230615	144900	267915230	13540	13540	13540	13540	2
267	20230615	144800	267888150	13550	13550	13550	13550	1
268	20230615	144700	267874600	13550	13550	13550	13550	0
269	20230615	144600	267874600	13550	13550	13550	13550	20
270	20230615	144500	267603600	13560	13560	13560	13560	0
271	20230615	144400	267603600	13560	13560	13560	13560	4
272	20230615	144300	267549360	13540	13540	13540	13540	0
273	20230615	144200	267549360	13540	13540	13540	13540	94
274	20230615	144100	266276600	13540	13540	13540	13540	0
275	20230615	144000	266276600	13540	13540	13540	13540	1
276	20230615	143900	266263060	13520	13540	13540	13520	90
277	20230615	143800	265045640	13560	13560	13560	13560	0
278	20230615	143700	265045640	13560	13560	13560	13560	0
279	20230615	143600	265045640	13560	13560	13560	13560	1
280	20230615	143500	265032080	13530	13530	13530	13530	38
281	20230615	143400	264517940	13570	13570	13570	13570	0
282	20230615	143300	264517940	13570	13570	13570	13570	0
283	20230615	143200	264517940	13570	13570	13570	13570	0
284	20230615	143100	264517940	13570	13570	13570	13570	0
285	20230615	143000	264517940	13570	13570	13570	13570	0
286	20230615	142900	264517940	13570	13570	13570	13570	0
287	20230615	142800	264517940	13570	13570	13570	13570	0
288	20230615	142700	264517940	13570	13570	13570	13570	7
289	20230615	142600	264422950	13570	13570	13570	13570	0
290	20230615	142500	264422950	13570	13570	13570	13570	0
291	20230615	142400	264422950	13570	13570	13570	13570	0
292	20230615	142300	264422950	13570	13570	13570	13570	0
293	20230615	142200	264422950	13570	13570	13570	13570	0
294	20230615	142100	264422950	13570	13570	13570	13570	0
295	20230615	142000	264422950	13570	13570	13570	13570	0
296	20230615	141900	264422950	13570	13570	13570	13570	0
297	20230615	141800	264422950	13570	13570	13570	13570	0
298	20230615	141700	264422950	13570	13570	13570	13570	1
299	20230615	141600	264409380	13570	13570	13570	13570	0
300	20230615	141500	264409380	13570	13560	13570	13560	100
301	20230615	141400	263052680	13570	13570	13570	13570	0
302	20230615	141300	263052680	13570	13570	13570	13570	0
303	20230615	141200	263052680	13570	13570	13570	13570	0
304	20230615	141100	263052680	13570	13570	13570	13570	0
305	20230615	141000	263052680	13570	13570	13570	13570	0
306	20230615	140900	263052680	13570	13570	13570	13570	0
307	20230615	140800	263052680	13570	13570	13570	13570	0
308	20230615	140700	263052680	13570	13570	13570	13570	0
309	20230615	140600	263052680	13570	13570	13570	13570	0
310	20230615	140500	263052680	13570	13570	13570	13570	0
311	20230615	140400	263052680	13570	13570	13570	13570	0
312	20230615	140300	263052680	13570	13570	13570	13570	0
313	20230615	140200	263052680	13570	13570	13570	13570	0
314	20230615	140100	263052680	13570	13570	13570	13570	0
315	20230615	140000	263052680	13570	13570	13570	13570	0
316	20230615	135900	263052680	13570	13570	13570	13570	0
317	20230615	135800	263052680	13570	13570	13570	13570	0
318	20230615	135700	263052680	13570	13570	13570	13570	0
319	20230615	135600	263052680	13570	13570	13570	13570	0
320	20230615	135500	263052680	13570	13570	13570	13570	0
321	20230615	135400	263052680	13570	13570	13570	13570	0
322	20230615	135300	263052680	13570	13570	13570	13570	1
323	20230615	135200	263039110	13510	13510	13510	13510	0
324	20230615	135100	263039110	13510	13510	13510	13510	5
325	20230615	135000	262971560	13570	13570	13570	13570	0
326	20230615	134900	262971560	13570	13570	13570	13570	0
327	20230615	134800	262971560	13570	13570	13570	13570	0
328	20230615	134700	262971560	13570	13570	13570	13570	0
329	20230615	134600	262971560	13570	13520	13570	13510	36
330	20230615	134500	262485050	13570	13570	13570	13570	0
331	20230615	134400	262485050	13570	13570	13570	13570	0
332	20230615	134300	262485050	13570	13570	13570	13570	0
333	20230615	134200	262485050	13570	13510	13570	13510	160
334	20230615	134100	260323390	13520	13520	13520	13520	1
335	20230615	134000	260309870	13520	13520	13520	13520	26
336	20230615	133900	259958350	13570	13570	13570	13570	0
337	20230615	133800	259958350	13570	13570	13570	13570	0
338	20230615	133700	259958350	13570	13570	13570	13570	0
339	20230615	133600	259958350	13570	13570	13570	13570	3
340	20230615	133500	259917640	13570	13570	13570	13570	0
341	20230615	133400	259917640	13570	13570	13570	13570	0
342	20230615	133300	259917640	13570	13540	13570	13540	300
343	20230615	133200	255852100	13540	13540	13540	13540	1
344	20230615	133100	255838560	13530	13530	13530	13530	2
345	20230615	133000	255811500	13510	13510	13510	13510	0
346	20230615	132900	255811500	13510	13510	13510	13510	100
347	20230615	132800	254460500	13510	13510	13510	13510	10
348	20230615	132700	254325400	13510	13510	13510	13510	0
349	20230615	132600	254325400	13510	13510	13510	13510	0
350	20230615	132500	254325400	13510	13510	13510	13510	0
351	20230615	132400	254325400	13510	13510	13510	13510	377
352	20230615	132300	249232130	13510	13530	13530	13510	66
353	20230615	132200	248339760	13530	13530	13530	13530	0
354	20230615	132100	248339760	13530	13530	13530	13530	0
355	20230615	132000	248339760	13530	13530	13530	13530	4
356	20230615	131900	248285640	13540	13540	13540	13540	17
357	20230615	131800	248055460	13560	13560	13560	13560	0
358	20230615	131700	248055460	13560	13560	13560	13560	0
359	20230615	131600	248055460	13560	13560	13560	13560	0
360	20230615	131500	248055460	13560	13560	13560	13560	0
361	20230615	131400	248055460	13560	13560	13560	13560	0
362	20230615	131300	248055460	13560	13560	13560	13560	0
363	20230615	131200	248055460	13560	13560	13560	13560	0
364	20230615	131100	248055460	13560	13560	13560	13560	0
365	20230615	131000	248055460	13560	13560	13560	13560	0
366	20230615	130900	248055460	13560	13560	13560	13560	0
367	20230615	130800	248055460	13560	13560	13560	13560	0
368	20230615	130700	248055460	13560	13560	13560	13560	0
369	20230615	130600	248055460	13560	13560	13560	13560	0
370	20230615	130500	248055460	13560	13560	13560	13560	0
371	20230615	130400	248055460	13560	13560	13560	13560	0
372	20230615	130300	248055460	13560	13560	13560	13560	0
373	20230615	130200	248055460	13560	13560	13560	13560	0
374	20230615	130100	248055460	13560	13560	13560	13560	0
375	20230615	130000	248055460	13560	13560	13560	13560	36
376	20230615	125900	247567300	13560	13560	13560	13560	0
377	20230615	125800	247567300	13560	13560	13560	13560	1
378	20230615	125700	247553740	13520	13520	13520	13520	0
379	20230615	125600	247553740	13520	13520	13520	13520	0
380	20230615	125500	247553740	13520	13520	13520	13520	0
381	20230615	125400	247553740	13520	13520	13520	13520	0
382	20230615	125300	247553740	13520	13520	13520	13520	0
383	20230615	125200	247553740	13520	13520	13520	13520	7
384	20230615	125100	247459100	13570	13570	13570	13570	0
385	20230615	125000	247459100	13570	13570	13570	13570	0
386	20230615	124900	247459100	13570	13570	13570	13570	1
387	20230615	124800	247445530	13570	13570	13570	13570	0
388	20230615	124700	247445530	13570	13570	13570	13570	0
389	20230615	124600	247445530	13570	13570	13570	13570	0
390	20230615	124500	247445530	13570	13570	13570	13570	0
391	20230615	124400	247445530	13570	13570	13570	13570	0
392	20230615	124300	247445530	13570	13570	13570	13570	1
393	20230615	124200	247431960	13540	13540	13540	13540	0
394	20230615	124100	247431960	13540	13540	13540	13540	15
395	20230615	124000	247228860	13540	13540	13540	13540	0
396	20230615	123900	247228860	13540	13540	13540	13540	1
397	20230615	123800	247215320	13520	13520	13520	13520	0
398	20230615	123700	247215320	13520	13590	13590	13520	729
399	20230615	123600	237354240	13540	13590	13590	13540	58
400	20230615	123500	236568520	13590	13590	13590	13590	0
401	20230615	123400	236568520	13590	13590	13590	13590	23
402	20230615	123300	236255950	13590	13590	13590	13590	0
403	20230615	123200	236255950	13590	13590	13590	13590	1
404	20230615	123100	236242360	13590	13590	13590	13590	15
405	20230615	123000	236038510	13600	13600	13600	13600	0
406	20230615	122900	236038510	13600	13600	13600	13600	0
407	20230615	122800	236038510	13600	13600	13600	13600	0
408	20230615	122700	236038510	13600	13600	13600	13600	0
409	20230615	122600	236038510	13600	13600	13600	13600	0
410	20230615	122500	236038510	13600	13570	13600	13570	15
411	20230615	122400	235834730	13600	13600	13600	13600	0
412	20230615	122300	235834730	13600	13600	13600	13600	0
413	20230615	122200	235834730	13600	13600	13600	13600	0
414	20230615	122100	235834730	13600	13600	13600	13600	0
415	20230615	122000	235834730	13600	13600	13600	13600	0
416	20230615	121900	235834730	13600	13600	13600	13600	0
417	20230615	121800	235834730	13600	13600	13600	13600	0
418	20230615	121700	235834730	13600	13600	13600	13600	0
419	20230615	121600	235834730	13600	13600	13600	13600	1
420	20230615	121500	235821130	13570	13570	13570	13570	0
421	20230615	121400	235821130	13570	13570	13570	13570	0
422	20230615	121300	235821130	13570	13570	13570	13570	0
423	20230615	121200	235821130	13570	13570	13570	13570	0
424	20230615	121100	235821130	13570	13570	13570	13570	0
425	20230615	121000	235821130	13570	13570	13570	13570	0
426	20230615	120900	235821130	13570	13570	13570	13570	1
427	20230615	120800	235807560	13600	13600	13600	13600	0
428	20230615	120700	235807560	13600	13600	13600	13600	0
429	20230615	120600	235807560	13600	13600	13600	13600	0
430	20230615	120500	235807560	13600	13600	13600	13600	0
431	20230615	120400	235807560	13600	13600	13600	13600	1
432	20230615	120300	235793960	13600	13600	13600	13600	0
433	20230615	120200	235793960	13600	13600	13600	13600	0
434	20230615	120100	235793960	13600	13600	13600	13600	0
435	20230615	120000	235793960	13600	13600	13600	13600	0
436	20230615	115900	235793960	13600	13600	13600	13600	0
437	20230615	115800	235793960	13600	13600	13600	13600	0
438	20230615	115700	235793960	13600	13600	13600	13600	0
439	20230615	115600	235793960	13600	13600	13600	13600	0
440	20230615	115500	235793960	13600	13510	13600	13510	3
441	20230615	115400	235753280	13600	13530	13600	13530	3
442	20230615	115300	235712620	13530	13500	13530	13500	232
443	20230615	115200	232579720	13500	13500	13500	13500	0
444	20230615	115100	232579720	13500	13500	13500	13500	0
445	20230615	115000	232579720	13500	13500	13500	13500	0
446	20230615	114900	232579720	13500	13500	13500	13500	0
447	20230615	114800	232579720	13500	13500	13500	13500	17
448	20230615	114700	232350220	13510	13510	13510	13510	7
449	20230615	114600	232255650	13510	13510	13510	13510	114
450	20230615	114500	230715510	13510	13510	13510	13510	0
451	20230615	114400	230715510	13510	13510	13510	13510	1
452	20230615	114300	230702000	13510	13510	13510	13510	0
453	20230615	114200	230702000	13510	13510	13510	13510	0
454	20230615	114100	230702000	13510	13510	13510	13510	10
455	20230615	114000	230566900	13510	13510	13510	13510	0
456	20230615	113900	230566900	13510	13510	13510	13510	0
457	20230615	113800	230566900	13510	13510	13510	13510	1
458	20230615	113700	230553390	13510	13510	13510	13510	67
459	20230615	113600	229648220	13510	13510	13510	13510	0
460	20230615	113500	229648220	13510	13510	13510	13510	6
461	20230615	113400	229567160	13530	13530	13530	13530	0
462	20230615	113300	229567160	13530	13530	13530	13530	0
463	20230615	113200	229567160	13530	13530	13530	13530	1
464	20230615	113100	229553630	13500	13500	13500	13500	67
465	20230615	113000	228649130	13530	13530	13530	13530	0
466	20230615	112900	228649130	13530	13530	13530	13530	1
467	20230615	112800	228635600	13500	13500	13500	13500	0
468	20230615	112700	228635600	13500	13500	13500	13500	4
469	20230615	112600	228581600	13500	13500	13500	13500	5
470	20230615	112500	228514100	13500	13500	13500	13500	152
471	20230615	112400	226462100	13500	13500	13500	13500	0
472	20230615	112300	226462100	13500	13500	13500	13500	20
473	20230615	112200	226192100	13500	13500	13500	13500	0
474	20230615	112100	226192100	13500	13500	13500	13500	0
475	20230615	112000	226192100	13500	13500	13500	13500	16
476	20230615	111900	225976100	13500	13500	13500	13500	0
477	20230615	111800	225976100	13500	13500	13500	13500	0
478	20230615	111700	225976100	13500	13500	13500	13500	0
479	20230615	111600	225976100	13500	13470	13500	13470	44
480	20230615	111500	225383390	13470	13470	13470	13470	0
481	20230615	111400	225383390	13470	13470	13470	13470	0
482	20230615	111300	225383390	13470	13470	13470	13470	0
483	20230615	111200	225383390	13470	13470	13470	13470	0
484	20230615	111100	225383390	13470	13490	13490	13470	1846
485	20230615	111000	200501230	13490	13490	13490	13490	0
486	20230615	110900	200501230	13490	13490	13490	13490	0
487	20230615	110800	200501230	13490	13490	13490	13490	0
488	20230615	110700	200501230	13490	13490	13490	13490	0
489	20230615	110600	200501230	13490	13490	13490	13490	0
490	20230615	110500	200501230	13490	13490	13490	13490	11
491	20230615	110400	200352840	13470	13470	13470	13470	517
492	20230615	110300	193388850	13470	13480	13480	13470	460
493	20230615	110200	187192640	13470	13470	13470	13470	0
494	20230615	110100	187192640	13470	13470	13470	13470	0
495	20230615	110000	187192640	13470	13470	13470	13470	0
496	20230615	105900	187192640	13470	13470	13470	13470	0
497	20230615	105800	187192640	13470	13470	13470	13470	143
498	20230615	105700	185266430	13470	13480	13480	13470	1000
499	20230615	105600	171794430	13530	13530	13530	13530	0
500	20230615	105500	171794430	13530	13530	13530	13530	0
501	20230615	105400	171794430	13530	13530	13530	13530	1
502	20230615	105300	171780900	13600	13490	13600	13470	770
503	20230615	105200	161401880	13500	13500	13500	13500	0
504	20230615	105100	161401880	13500	13500	13500	13500	0
505	20230615	105000	161401880	13500	13500	13500	13500	13
506	20230615	104900	161226380	13490	13490	13490	13490	0
507	20230615	104800	161226380	13490	13490	13490	13490	17
508	20230615	104700	160997050	13490	13490	13490	13490	0
509	20230615	104600	160997050	13490	13490	13490	13490	520
510	20230615	104500	153982250	13490	13490	13490	13490	0
511	20230615	104400	153982250	13490	13490	13490	13490	300
512	20230615	104300	149935250	13490	13490	13490	13490	12
513	20230615	104200	149773370	13480	13480	13480	13480	75
514	20230615	104100	148762370	13480	13480	13480	13480	479
515	20230615	104000	142305450	13490	13490	13490	13490	99
516	20230615	103900	140969940	13490	13490	13490	13490	1
517	20230615	103800	140956450	13490	13490	13490	13490	276
518	20230615	103700	137233210	13500	13500	13500	13500	1
519	20230615	103600	137219710	13490	13490	13490	13490	64
520	20230615	103500	136356350	13500	13500	13500	13500	0
521	20230615	103400	136356350	13500	13500	13500	13500	310
522	20230615	103300	132171350	13510	13510	13510	13510	466
523	20230615	103200	125875690	13510	13510	13510	13510	100
524	20230615	103100	124524690	13520	13510	13520	13510	15
525	20230615	103000	124321950	13510	13510	13510	13510	5
526	20230615	102900	124254400	13520	13520	13520	13520	154
527	20230615	102800	122172320	13520	13520	13520	13520	0
528	20230615	102700	122172320	13520	13530	13530	13520	300
529	20230615	102600	118115620	13550	13550	13550	13550	5
530	20230615	102500	118047870	13520	13520	13520	13520	0
531	20230615	102400	118047870	13520	13520	13520	13520	0
532	20230615	102300	118047870	13520	13520	13520	13520	22
533	20230615	102200	117750430	13520	13520	13520	13520	0
534	20230615	102100	117750430	13520	13530	13530	13520	40
535	20230615	102000	117209620	13530	13530	13530	13530	209
536	20230615	101900	114381850	13530	13550	13550	13530	159
537	20230615	101800	112230520	13540	13540	13540	13540	1
538	20230615	101700	112216980	13550	13540	13550	13530	146
539	20230615	101600	110240620	13540	13550	13550	13540	43
540	20230615	101500	109658010	13550	13550	13550	13550	2
541	20230615	101400	109630910	13550	13550	13550	13550	8
542	20230615	101300	109522510	13550	13550	13550	13550	2
543	20230615	101200	109495410	13550	13550	13550	13550	1
544	20230615	101100	109481860	13550	13550	13550	13550	20
545	20230615	101000	109210860	13550	13550	13550	13550	10
546	20230615	100900	109075360	13560	13580	13580	13560	285
547	20230615	100800	105205940	13600	13600	13600	13600	0
548	20230615	100700	105205940	13600	13600	13600	13600	0
549	20230615	100600	105205940	13600	13600	13600	13600	5
550	20230615	100500	105137940	13600	13600	13600	13600	0
551	20230615	100400	105137940	13600	13600	13600	13600	1
552	20230615	100300	105124340	13600	13600	13600	13600	1
553	20230615	100200	105110740	13580	13580	13580	13580	16
554	20230615	100100	104893460	13580	13580	13580	13580	0
555	20230615	100000	104893460	13580	13580	13580	13580	0
556	20230615	095900	104893460	13580	13580	13580	13580	0
557	20230615	095800	104893460	13580	13580	13580	13580	10
558	20230615	095700	104757660	13580	13580	13580	13580	0
559	20230615	095600	104757660	13580	13580	13580	13580	0
560	20230615	095500	104757660	13580	13580	13580	13580	0
561	20230615	095400	104757660	13580	13580	13580	13580	411
562	20230615	095300	99176280	13570	13570	13570	13570	0
563	20230615	095200	99176280	13570	13570	13570	13570	10
564	20230615	095100	99040580	13560	13570	13570	13560	100
565	20230615	095000	97684480	13570	13570	13570	13570	12
566	20230615	094900	97521640	13570	13570	13570	13570	0
567	20230615	094800	97521640	13570	13580	13580	13570	144
568	20230615	094700	95567170	13580	13590	13590	13580	70
569	20230615	094600	94616540	13600	13600	13600	13600	0
570	20230615	094500	94616540	13600	13610	13610	13600	426
571	20230615	094400	88820510	13620	13630	13630	13620	327
572	20230615	094300	84365730	13640	13640	13640	13640	0
573	20230615	094200	84365730	13640	13640	13640	13640	0
574	20230615	094100	84365730	13640	13640	13640	13640	0
575	20230615	094000	84365730	13640	13640	13640	13640	2
576	20230615	093900	84338450	13660	13660	13660	13660	10
577	20230615	093800	84201850	13660	13660	13660	13660	0
578	20230615	093700	84201850	13660	13650	13660	13650	3
579	20230615	093600	84160880	13650	13660	13660	13650	11
580	20230615	093500	84010670	13660	13660	13660	13660	1
581	20230615	093400	83997010	13650	13650	13650	13650	1
582	20230615	093300	83983360	13660	13660	13660	13660	7
583	20230615	093200	83887740	13660	13650	13660	13650	6
584	20230615	093100	83805800	13650	13650	13660	13650	56
585	20230615	093000	83041380	13610	13610	13610	13610	8
586	20230615	092900	82932500	13650	13650	13650	13650	0
587	20230615	092800	82932500	13650	13650	13650	13650	1
588	20230615	092700	82918850	13660	13650	13660	13650	416
589	20230615	092600	77237240	13660	13660	13660	13660	0
590	20230615	092500	77237240	13660	13650	13660	13650	51
591	20230615	092400	76540980	13600	13620	13620	13600	151
592	20230615	092300	74484440	13620	13630	13630	13620	390
593	20230615	092200	69172610	13630	13630	13630	13630	27
594	20230615	092100	68804600	13640	13640	13640	13640	200
595	20230615	092000	66076600	13620	13600	13620	13600	371
596	20230615	091900	61027330	13600	13600	13600	13600	188
597	20230615	091800	58470530	13590	13570	13590	13570	80
598	20230615	091700	57383350	13570	13580	13580	13570	12
599	20230615	091600	57220500	13580	13580	13580	13580	0
600	20230615	091500	57220500	13580	13590	13590	13580	12
601	20230615	091400	57057490	13580	13590	13590	13580	28
602	20230615	091300	56677100	13600	13560	13600	13560	74
603	20230615	091200	55673620	13620	13590	13620	13580	134
604	20230615	091100	53852830	13620	13590	13630	13590	22
605	20230615	091000	53553780	13580	13550	13580	13550	37
606	20230615	090900	53051890	13550	13510	13550	13500	17
607	20230615	090800	52822260	13500	13490	13500	13480	302
608	20230615	090700	48747500	13490	13510	13510	13480	82
609	20230615	090600	47641560	13520	13460	13520	13460	279
610	20230615	090500	43886130	13450	13530	13530	13450	1303
611	20230615	090400	26294370	13530	13530	13530	13530	38
612	20230615	090300	25780230	13560	13540	13560	13530	194
613	20230615	090200	23153270	13540	13550	13560	13520	594
614	20230615	090100	15107180	13560	13580	13620	13560	483
615	20230615	090000	8556560	13620	13570	13620	13570	586