KissMeData/042520/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190000	910137330	15640	15640	15640	15640	418
3	20230619	185900	910137330	15640	15640	15640	15640	0
4	20230619	185800	910137330	15640	15640	15640	15640	0
5	20230619	185700	910137330	15640	15640	15640	15640	0
6	20230619	185600	910137330	15640	15640	15640	15640	0
7	20230619	185500	910137330	15640	15640	15640	15640	0
8	20230619	185400	910137330	15640	15640	15640	15640	0
9	20230619	185300	910137330	15640	15640	15640	15640	0
10	20230619	185200	910137330	15640	15640	15640	15640	0
11	20230619	185100	910137330	15640	15640	15640	15640	0
12	20230619	185000	910137330	15640	15640	15640	15640	0
13	20230619	184900	910137330	15640	15640	15640	15640	0
14	20230619	184800	910137330	15640	15640	15640	15640	0
15	20230619	184700	910137330	15640	15640	15640	15640	0
16	20230619	184600	910137330	15640	15640	15640	15640	0
17	20230619	184500	910137330	15640	15640	15640	15640	0
18	20230619	184400	910137330	15640	15640	15640	15640	0
19	20230619	184300	910137330	15640	15640	15640	15640	0
20	20230619	184200	910137330	15640	15640	15640	15640	0
21	20230619	184100	910137330	15640	15640	15640	15640	0
22	20230619	184000	910137330	15640	15640	15640	15640	0
23	20230619	183900	910137330	15640	15640	15640	15640	0
24	20230619	183800	910137330	15640	15640	15640	15640	0
25	20230619	183700	910137330	15640	15640	15640	15640	0
26	20230619	183600	910137330	15640	15640	15640	15640	0
27	20230619	183500	910137330	15640	15640	15640	15640	0
28	20230619	183400	910137330	15640	15640	15640	15640	0
29	20230619	183300	910137330	15640	15640	15640	15640	0
30	20230619	183200	910137330	15640	15640	15640	15640	0
31	20230619	183100	910137330	15640	15640	15640	15640	0
32	20230619	183000	910137330	15640	15640	15640	15640	418
33	20230619	182900	910137330	15640	15640	15640	15640	0
34	20230619	182800	910137330	15640	15640	15640	15640	0
35	20230619	182700	910137330	15640	15640	15640	15640	0
36	20230619	182600	910137330	15640	15640	15640	15640	0
37	20230619	182500	910137330	15640	15640	15640	15640	0
38	20230619	182400	910137330	15640	15640	15640	15640	0
39	20230619	182300	910137330	15640	15640	15640	15640	0
40	20230619	182200	910137330	15640	15640	15640	15640	0
41	20230619	182100	910137330	15640	15640	15640	15640	0
42	20230619	182000	910137330	15640	15640	15640	15640	0
43	20230619	181900	910137330	15640	15640	15640	15640	0
44	20230619	181800	910137330	15640	15640	15640	15640	0
45	20230619	181700	910137330	15640	15640	15640	15640	0
46	20230619	181600	910137330	15640	15640	15640	15640	0
47	20230619	181500	910137330	15640	15640	15640	15640	0
48	20230619	181400	910137330	15640	15640	15640	15640	0
49	20230619	181300	910137330	15640	15640	15640	15640	0
50	20230619	181200	910137330	15640	15640	15640	15640	0
51	20230619	181100	910137330	15640	15640	15640	15640	0
52	20230619	181000	910137330	15640	15640	15640	15640	0
53	20230619	180900	910137330	15640	15640	15640	15640	0
54	20230619	180800	910137330	15640	15640	15640	15640	0
55	20230619	180700	910137330	15640	15640	15640	15640	0
56	20230619	180600	910137330	15640	15640	15640	15640	0
57	20230619	180500	910137330	15640	15640	15640	15640	0
58	20230619	180400	910137330	15640	15640	15640	15640	0
59	20230619	180300	910137330	15640	15640	15640	15640	0
60	20230619	180200	910137330	15640	15640	15640	15640	0
61	20230619	180100	910137330	15640	15640	15640	15640	0
62	20230619	180000	910137330	15640	15640	15640	15640	418
63	20230619	175900	910137330	15640	15640	15640	15640	0
64	20230619	175800	910137330	15640	15640	15640	15640	0
65	20230619	175700	910137330	15640	15640	15640	15640	0
66	20230619	175600	910137330	15640	15640	15640	15640	0
67	20230619	175500	910137330	15640	15640	15640	15640	0
68	20230619	175400	910137330	15640	15640	15640	15640	0
69	20230619	175300	910137330	15640	15640	15640	15640	0
70	20230619	175200	910137330	15640	15640	15640	15640	0
71	20230619	175100	910137330	15640	15640	15640	15640	0
72	20230619	175000	910137330	15640	15640	15640	15640	0
73	20230619	174900	910137330	15640	15640	15640	15640	0
74	20230619	174800	910137330	15640	15640	15640	15640	0
75	20230619	174700	910137330	15640	15640	15640	15640	0
76	20230619	174600	910137330	15640	15640	15640	15640	0
77	20230619	174500	910137330	15640	15640	15640	15640	0
78	20230619	174400	910137330	15640	15640	15640	15640	0
79	20230619	174300	910137330	15640	15640	15640	15640	0
80	20230619	174200	910137330	15640	15640	15640	15640	0
81	20230619	174100	910137330	15640	15640	15640	15640	0
82	20230619	174000	910137330	15640	15640	15640	15640	0
83	20230619	173900	910137330	15640	15640	15640	15640	0
84	20230619	173800	910137330	15640	15640	15640	15640	0
85	20230619	173700	910137330	15640	15640	15640	15640	0
86	20230619	173600	910137330	15640	15640	15640	15640	0
87	20230619	173500	910137330	15640	15640	15640	15640	0
88	20230619	173400	910137330	15640	15640	15640	15640	0
89	20230619	173300	910137330	15640	15640	15640	15640	0
90	20230619	173200	910137330	15640	15640	15640	15640	0
91	20230619	173100	910137330	15640	15640	15640	15640	0
92	20230619	173000	910137330	15640	15640	15640	15640	418
93	20230619	172900	910137330	15640	15640	15640	15640	0
94	20230619	172800	910137330	15640	15640	15640	15640	0
95	20230619	172700	910137330	15640	15640	15640	15640	0
96	20230619	172600	910137330	15640	15640	15640	15640	0
97	20230619	172500	910137330	15640	15640	15640	15640	0
98	20230619	172400	910137330	15640	15640	15640	15640	0
99	20230619	172300	910137330	15640	15640	15640	15640	0
100	20230619	172200	910137330	15640	15640	15640	15640	0
101	20230619	172100	910137330	15640	15640	15640	15640	0
102	20230619	172000	910137330	15640	15640	15640	15640	0
103	20230619	171900	910137330	15640	15640	15640	15640	0
104	20230619	171800	910137330	15640	15640	15640	15640	0
105	20230619	171700	910137330	15640	15640	15640	15640	0
106	20230619	171600	910137330	15640	15640	15640	15640	0
107	20230619	171500	910137330	15640	15640	15640	15640	0
108	20230619	171400	910137330	15640	15640	15640	15640	0
109	20230619	171300	910137330	15640	15640	15640	15640	0
110	20230619	171200	910137330	15640	15640	15640	15640	0
111	20230619	171100	910137330	15640	15640	15640	15640	0
112	20230619	171000	910137330	15640	15640	15640	15640	0
113	20230619	170900	910137330	15640	15640	15640	15640	0
114	20230619	170800	910137330	15640	15640	15640	15640	0
115	20230619	170700	910137330	15640	15640	15640	15640	0
116	20230619	170600	910137330	15640	15640	15640	15640	0
117	20230619	170500	910137330	15640	15640	15640	15640	0
118	20230619	170400	910137330	15640	15640	15640	15640	0
119	20230619	170300	910137330	15640	15640	15640	15640	0
120	20230619	170200	910137330	15640	15640	15640	15640	0
121	20230619	170100	910137330	15640	15640	15640	15640	0
122	20230619	170000	910137330	15640	15640	15640	15640	418
123	20230619	165900	910137330	15640	15640	15640	15640	0
124	20230619	165800	910137330	15640	15640	15640	15640	0
125	20230619	165700	910137330	15640	15640	15640	15640	0
126	20230619	165600	910137330	15640	15640	15640	15640	0
127	20230619	165500	910137330	15640	15640	15640	15640	0
128	20230619	165400	910137330	15640	15640	15640	15640	0
129	20230619	165300	910137330	15640	15640	15640	15640	0
130	20230619	165200	910137330	15640	15640	15640	15640	0
131	20230619	165100	910137330	15640	15640	15640	15640	0
132	20230619	165000	910137330	15640	15640	15640	15640	0
133	20230619	164900	910137330	15640	15640	15640	15640	0
134	20230619	164800	910137330	15640	15640	15640	15640	0
135	20230619	164700	910137330	15640	15640	15640	15640	0
136	20230619	164600	910137330	15640	15640	15640	15640	0
137	20230619	164500	910137330	15640	15640	15640	15640	0
138	20230619	164400	910137330	15640	15640	15640	15640	0
139	20230619	164300	910137330	15640	15640	15640	15640	0
140	20230619	164200	910137330	15640	15640	15640	15640	0
141	20230619	164100	910137330	15640	15640	15640	15640	0
142	20230619	164000	910137330	15640	15640	15640	15640	0
143	20230619	163900	910137330	15640	15640	15640	15640	0
144	20230619	163800	910137330	15640	15640	15640	15640	0
145	20230619	163700	910137330	15640	15640	15640	15640	0
146	20230619	163600	910137330	15640	15640	15640	15640	0
147	20230619	163500	910137330	15640	15640	15640	15640	0
148	20230619	163400	910137330	15640	15640	15640	15640	0
149	20230619	163300	910137330	15640	15640	15640	15640	0
150	20230619	163200	910137330	15640	15640	15640	15640	0
151	20230619	163100	910137330	15640	15640	15640	15640	0
152	20230619	163000	910137330	15640	15640	15640	15640	418
153	20230619	162900	910137330	15640	15640	15640	15640	0
154	20230619	162800	910137330	15640	15640	15640	15640	0
155	20230619	162700	910137330	15640	15640	15640	15640	0
156	20230619	162600	910137330	15640	15640	15640	15640	0
157	20230619	162500	910137330	15640	15640	15640	15640	0
158	20230619	162400	910137330	15640	15640	15640	15640	0
159	20230619	162300	910137330	15640	15640	15640	15640	0
160	20230619	162200	910137330	15640	15640	15640	15640	0
161	20230619	162100	910137330	15640	15640	15640	15640	0
162	20230619	162000	910137330	15640	15640	15640	15640	0
163	20230619	161900	910137330	15640	15640	15640	15640	0
164	20230619	161800	910137330	15640	15640	15640	15640	0
165	20230619	161700	910137330	15640	15640	15640	15640	0
166	20230619	161600	910137330	15640	15640	15640	15640	0
167	20230619	161500	910137330	15640	15640	15640	15640	0
168	20230619	161400	910137330	15640	15640	15640	15640	0
169	20230619	161300	910137330	15640	15640	15640	15640	0
170	20230619	161200	910137330	15640	15640	15640	15640	0
171	20230619	161100	910137330	15640	15640	15640	15640	0
172	20230619	161000	910137330	15640	15640	15640	15640	0
173	20230619	160900	910137330	15640	15640	15640	15640	0
174	20230619	160800	910137330	15640	15640	15640	15640	0
175	20230619	160700	910137330	15640	15640	15640	15640	0
176	20230619	160600	910137330	15640	15640	15640	15640	0
177	20230619	160500	910137330	15640	15640	15640	15640	0
178	20230619	160400	910137330	15640	15640	15640	15640	0
179	20230619	160300	910137330	15640	15640	15640	15640	0
180	20230619	160200	910137330	15640	15640	15640	15640	0
181	20230619	160100	910137330	15640	15640	15640	15640	0
182	20230619	160000	910137330	15640	15640	15640	15640	418
183	20230619	155900	910137330	15640	15640	15640	15640	0
184	20230619	155800	910137330	15640	15640	15640	15640	0
185	20230619	155700	910137330	15640	15640	15640	15640	0
186	20230619	155600	910137330	15640	15640	15640	15640	0
187	20230619	155500	910137330	15640	15640	15640	15640	0
188	20230619	155400	910137330	15640	15640	15640	15640	0
189	20230619	155300	910137330	15640	15640	15640	15640	0
190	20230619	155200	910137330	15640	15640	15640	15640	0
191	20230619	155100	910137330	15640	15640	15640	15640	0
192	20230619	155000	910137330	15640	15640	15640	15640	0
193	20230619	154900	910137330	15640	15640	15640	15640	0
194	20230619	154800	910137330	15640	15640	15640	15640	0
195	20230619	154700	910137330	15640	15640	15640	15640	0
196	20230619	154600	910137330	15640	15640	15640	15640	0
197	20230619	154500	910137330	15640	15640	15640	15640	0
198	20230619	154400	910137330	15640	15640	15640	15640	0
199	20230619	154300	910137330	15640	15640	15640	15640	0
200	20230619	154200	910137330	15640	15640	15640	15640	0
201	20230619	154100	910137330	15640	15640	15640	15640	0
202	20230619	154000	910137330	15640	15640	15640	15640	0
203	20230619	153900	910137330	15640	15640	15640	15640	0
204	20230619	153800	910137330	15640	15640	15640	15640	0
205	20230619	153700	910137330	15640	15640	15640	15640	0
206	20230619	153600	910137330	15640	15640	15640	15640	0
207	20230619	153500	910137330	15640	15640	15640	15640	0
208	20230619	153400	910137330	15640	15640	15640	15640	0
209	20230619	153300	910137330	15640	15640	15640	15640	0
210	20230619	153200	910137330	15640	15640	15640	15640	0
211	20230619	153100	910137330	15640	15640	15640	15640	0
212	20230619	153000	910137330	15640	15640	15640	15640	836
213	20230619	152900	903599810	15690	15690	15690	15690	0
214	20230619	152800	903599810	15690	15690	15690	15690	0
215	20230619	152700	903599810	15690	15690	15690	15690	0
216	20230619	152600	903599810	15690	15690	15690	15690	0
217	20230619	152500	903599810	15690	15690	15690	15690	0
218	20230619	152400	903599810	15690	15690	15690	15690	0
219	20230619	152300	903599810	15690	15690	15690	15690	0
220	20230619	152200	903599810	15690	15690	15690	15690	0
221	20230619	152100	903599810	15690	15690	15690	15690	0
222	20230619	152000	903599810	15690	15690	15690	15690	0
223	20230619	151900	903599810	15690	15690	15690	15690	0
224	20230619	151800	903599810	15690	15640	15690	15640	35
225	20230619	151700	903052310	15690	15700	15700	15640	48
226	20230619	151600	902300430	15710	15730	15730	15680	41
227	20230619	151500	901655990	15730	15730	15730	15710	58
228	20230619	151400	900744680	15730	15670	15760	15630	72
229	20230619	151300	899613720	15670	15640	15670	15630	146
230	20230619	151200	897328780	15660	15670	15670	15630	13
231	20230619	151100	897125200	15630	15630	15660	15630	258
232	20230619	151000	893088200	15630	15630	15630	15630	27
233	20230619	150900	892666190	15630	15660	15660	15630	31
234	20230619	150800	892181130	15660	15660	15660	15660	11
235	20230619	150700	892008870	15670	15670	15670	15670	13
236	20230619	150600	891805160	15680	15660	15680	15660	146
237	20230619	150500	889517840	15670	15670	15670	15670	14
238	20230619	150400	889298460	15670	15700	15700	15670	21
239	20230619	150300	888968950	15710	15710	15710	15700	8
240	20230619	150200	888843290	15710	15740	15740	15710	41
241	20230619	150100	888198710	15720	15770	15770	15720	19
242	20230619	150000	887899680	15770	15740	15770	15740	244
243	20230619	145900	884055150	15750	15750	15760	15730	64
244	20230619	145800	883047670	15750	15750	15760	15750	209
245	20230619	145700	879755470	15760	15770	15770	15750	73
246	20230619	145600	878605040	15760	15760	15760	15740	368
247	20230619	145500	872807710	15750	15770	15770	15750	36
248	20230619	145400	872240470	15780	15770	15780	15760	212
249	20230619	145300	868895740	15770	15770	15780	15760	58
250	20230619	145200	867981350	15780	15770	15780	15760	201
251	20230619	145100	864811730	15770	15760	15770	15760	82
252	20230619	145000	863519120	15770	15760	15770	15740	163
253	20230619	144900	860951850	15750	15730	15760	15730	79
254	20230619	144800	859708130	15740	15750	15770	15730	239
255	20230619	144700	855945990	15750	15740	15760	15730	152
256	20230619	144600	853553720	15730	15740	15740	15710	215
257	20230619	144500	850170090	15770	15710	15770	15710	60
258	20230619	144400	849226580	15710	15700	15720	15700	109
259	20230619	144300	847514620	15710	15730	15740	15710	124
260	20230619	144200	845564400	15730	15770	15780	15730	68
261	20230619	144100	844494170	15780	15820	15820	15780	115
262	20230619	144000	842677250	15820	15820	15850	15820	257
263	20230619	143900	838608680	15820	15830	15850	15820	186
264	20230619	143800	835663510	15840	15840	15870	15840	167
265	20230619	143700	833015650	15840	15850	15860	15840	85
266	20230619	143600	831668700	15860	15850	15860	15850	208
267	20230619	143500	828371840	15840	15840	15860	15820	89
268	20230619	143400	826962180	15830	15840	15860	15820	144
269	20230619	143300	824683620	15840	15830	15840	15820	97
270	20230619	143200	823148880	15830	15820	15830	15820	198
271	20230619	143100	820016270	15820	15830	15830	15820	65
272	20230619	143000	818987540	15820	15840	15860	15820	82
273	20230619	142900	817688570	15830	15860	15860	15820	181
274	20230619	142800	814822780	15860	15870	15870	15850	124
275	20230619	142700	812856190	15860	15850	15860	15840	134
276	20230619	142600	810731220	15850	15870	15870	15840	36
277	20230619	142500	810160690	15830	15860	15880	15830	251
278	20230619	142400	806186170	15870	15910	15910	15860	289
279	20230619	142300	801597320	15910	15910	15920	15880	154
280	20230619	142200	799151010	15880	15830	15880	15830	1889
281	20230619	142100	769209770	15830	15830	15830	15820	254
282	20230619	142000	765189930	15830	15810	15830	15810	190
283	20230619	141900	762182930	15830	15740	15830	15730	5360
284	20230619	141800	677577580	15740	15720	15740	15720	97
285	20230619	141700	676051150	15720	15700	15730	15700	94
286	20230619	141600	674574150	15690	15680	15690	15680	151
287	20230619	141500	672206350	15680	15700	15700	15670	321
288	20230619	141400	667172850	15700	15720	15720	15700	263
289	20230619	141300	663041820	15700	15680	15700	15680	272
290	20230619	141200	658774130	15690	15660	15690	15660	130
291	20230619	141100	656737490	15640	15610	15650	15610	506
292	20230619	141000	648823150	15600	15560	15600	15560	1405
293	20230619	140900	626932920	15560	15520	15560	15520	152
294	20230619	140800	624571010	15520	15550	15550	15520	68
295	20230619	140700	623514500	15550	15540	15560	15540	213
296	20230619	140600	620202850	15540	15530	15550	15530	53
297	20230619	140500	619379600	15560	15570	15580	15550	182
298	20230619	140400	616546190	15570	15580	15580	15560	115
299	20230619	140300	614755390	15580	15520	15580	15490	3237
300	20230619	140200	564539800	15510	15500	15510	15500	44
301	20230619	140100	563857700	15530	15480	15530	15480	901
302	20230619	140000	549879000	15470	15440	15470	15440	104
303	20230619	135900	548271060	15440	15430	15440	15430	46
304	20230619	135800	547561010	15430	15420	15430	15420	172
305	20230619	135700	544908750	15420	15410	15420	15410	34
306	20230619	135600	544384790	15410	15410	15420	15410	50
307	20230619	135500	543614280	15400	15420	15420	15400	410
308	20230619	135400	537295390	15420	15430	15430	15420	17
309	20230619	135300	537033170	15430	15430	15430	15430	42
310	20230619	135200	536385110	15420	15420	15420	15420	30
311	20230619	135100	535922510	15430	15420	15430	15420	35
312	20230619	135000	535382770	15420	15430	15430	15420	320
313	20230619	134900	530445430	15430	15430	15430	15430	37
314	20230619	134800	529874520	15430	15430	15430	15430	25
315	20230619	134700	529488770	15430	15430	15430	15430	44
316	20230619	134600	528809850	15430	15430	15430	15430	1
317	20230619	134500	528794420	15430	15430	15430	15430	26
318	20230619	134400	528393240	15430	15430	15430	15430	45
319	20230619	134300	527698890	15430	15430	15430	15430	25
320	20230619	134200	527313140	15440	15430	15440	15430	13
321	20230619	134100	527112510	15430	15440	15450	15430	31
322	20230619	134000	526634110	15450	15440	15450	15430	231
323	20230619	133900	523069440	15440	15440	15450	15440	33
324	20230619	133800	522559910	15440	15440	15440	15440	38
325	20230619	133700	521973190	15450	15440	15450	15440	11
326	20230619	133600	521803340	15450	15450	15450	15450	21
327	20230619	133500	521478890	15470	15470	15470	15470	2
328	20230619	133400	521447950	15490	15470	15490	15470	25
329	20230619	133300	521061170	15470	15470	15470	15470	31
330	20230619	133200	520581600	15470	15480	15490	15470	16
331	20230619	133100	520334040	15480	15480	15490	15480	58
332	20230619	133000	519436190	15470	15450	15470	15450	50
333	20230619	132900	518663210	15450	15450	15450	15450	34
334	20230619	132800	518137910	15470	15450	15470	15450	91
335	20230619	132700	516731520	15460	15460	15460	15440	59
336	20230619	132600	515820140	15450	15430	15450	15430	70
337	20230619	132500	514739870	15400	15440	15440	15400	2350
338	20230619	132400	478529860	15450	15460	15460	15450	292
339	20230619	132300	474017460	15460	15470	15470	15460	26
340	20230619	132200	473615350	15480	15470	15480	15470	41
341	20230619	132100	472981020	15470	15470	15470	15460	40
342	20230619	132000	472362320	15480	15490	15490	15480	43
343	20230619	131900	471696390	15490	15490	15490	15490	110
344	20230619	131800	469992490	15490	15490	15500	15490	45
345	20230619	131700	469295340	15500	15500	15500	15500	39
346	20230619	131600	468690840	15500	15500	15500	15500	21
347	20230619	131500	468365340	15500	15500	15500	15500	19
348	20230619	131400	468070840	15500	15500	15500	15500	29
349	20230619	131300	467621340	15500	15500	15500	15500	24
350	20230619	131200	467249340	15500	15500	15510	15500	76
351	20230619	131100	466071140	15520	15490	15520	15490	80
352	20230619	131000	464830990	15490	15500	15500	15490	19
353	20230619	130900	464536580	15500	15500	15500	15500	221
354	20230619	130800	461111080	15500	15500	15500	15500	2
355	20230619	130700	461080080	15510	15510	15510	15510	0
356	20230619	130600	461080080	15510	15510	15510	15510	247
357	20230619	130500	457249110	15520	15520	15520	15520	116
358	20230619	130400	455448790	15530	15530	15530	15530	257
359	20230619	130300	451457580	15530	15530	15530	15530	13
360	20230619	130200	451255690	15530	15530	15530	15530	9
361	20230619	130100	451115920	15530	15530	15530	15530	469
362	20230619	130000	443832350	15530	15530	15530	15530	22
363	20230619	125900	443490690	15530	15530	15530	15530	0
364	20230619	125800	443490690	15530	15530	15530	15530	53
365	20230619	125700	442667600	15530	15530	15530	15530	17
366	20230619	125600	442403590	15530	15530	15530	15530	0
367	20230619	125500	442403590	15530	15530	15540	15530	22
368	20230619	125400	442061830	15530	15530	15530	15530	11
369	20230619	125300	441891000	15530	15530	15530	15530	4
370	20230619	125200	441828880	15540	15540	15540	15540	0
371	20230619	125100	441828880	15540	15540	15540	15540	10
372	20230619	125000	441673480	15540	15530	15540	15530	30
373	20230619	124900	441207380	15540	15540	15540	15540	1
374	20230619	124800	441191840	15540	15540	15540	15530	18
375	20230619	124700	440912270	15530	15530	15530	15530	8
376	20230619	124600	440788030	15530	15530	15530	15530	0
377	20230619	124500	440788030	15530	15530	15530	15530	20
378	20230619	124400	440477430	15540	15540	15540	15540	1
379	20230619	124300	440461890	15540	15530	15540	15530	4
380	20230619	124200	440399760	15540	15530	15540	15530	37
381	20230619	124100	439824890	15530	15530	15530	15530	0
382	20230619	124000	439824890	15530	15530	15530	15530	12
383	20230619	123900	439638530	15530	15520	15530	15520	16
384	20230619	123800	439390150	15520	15530	15530	15520	4
385	20230619	123700	439328060	15540	15530	15540	15530	2
386	20230619	123600	439296990	15520	15520	15520	15520	11
387	20230619	123500	439126270	15520	15520	15520	15520	19
388	20230619	123400	438831390	15530	15520	15530	15520	6
389	20230619	123300	438738260	15520	15520	15520	15520	191
390	20230619	123200	435773940	15520	15520	15520	15520	29
391	20230619	123100	435323860	15510	15510	15510	15510	1
392	20230619	123000	435308350	15530	15540	15540	15520	114
393	20230619	122900	433539040	15540	15540	15540	15540	18
394	20230619	122800	433259320	15540	15530	15540	15530	179
395	20230619	122700	430479380	15550	15550	15550	15550	0
396	20230619	122600	430479380	15550	15550	15550	15540	745
397	20230619	122500	418896040	15570	15570	15570	15560	200
398	20230619	122400	415784010	15560	15560	15560	15560	11
399	20230619	122300	415612850	15560	15560	15560	15560	8
400	20230619	122200	415488370	15570	15570	15570	15570	0
401	20230619	122100	415488370	15570	15570	15570	15570	187
402	20230619	122000	412576780	15570	15570	15570	15570	11
403	20230619	121900	412405510	15580	15580	15580	15580	25
404	20230619	121800	412016010	15580	15580	15580	15580	19
405	20230619	121700	411719990	15580	15580	15580	15580	4
406	20230619	121600	411657670	15580	15580	15580	15580	29
407	20230619	121500	411205850	15580	15570	15580	15570	35
408	20230619	121400	410660570	15560	15560	15560	15560	0
409	20230619	121300	410660570	15560	15560	15560	15560	7
410	20230619	121200	410551650	15560	15560	15560	15560	14
411	20230619	121100	410333810	15560	15560	15560	15560	0
412	20230619	121000	410333810	15560	15560	15560	15560	11
413	20230619	120900	410162650	15560	15560	15560	15560	10
414	20230619	120800	410007050	15560	15560	15560	15560	9
415	20230619	120700	409867010	15560	15560	15560	15560	3
416	20230619	120600	409820330	15560	15560	15560	15560	11
417	20230619	120500	409649170	15560	15560	15560	15560	11
418	20230619	120400	409478010	15570	15570	15570	15570	0
419	20230619	120300	409478010	15570	15560	15570	15560	18
420	20230619	120200	409197910	15560	15560	15560	15560	10
421	20230619	120100	409042310	15550	15550	15550	15550	5
422	20230619	120000	408964560	15550	15550	15550	15550	20
423	20230619	115900	408653560	15550	15550	15550	15550	34
424	20230619	115800	408124860	15570	15570	15570	15570	6
425	20230619	115700	408031440	15570	15570	15570	15570	13
426	20230619	115600	407829030	15570	15570	15570	15570	0
427	20230619	115500	407829030	15570	15570	15570	15570	12
428	20230619	115400	407642190	15570	15570	15570	15570	11
429	20230619	115300	407470920	15570	15570	15570	15570	17
430	20230619	115200	407206230	15570	15570	15570	15570	3
431	20230619	115100	407159520	15570	15580	15580	15570	67
432	20230619	115000	406115950	15580	15580	15580	15580	11
433	20230619	114900	405944570	15580	15580	15580	15580	1
434	20230619	114800	405928990	15580	15580	15580	15570	21
435	20230619	114700	405601920	15580	15580	15580	15580	0
436	20230619	114600	405601920	15580	15580	15580	15580	9
437	20230619	114500	405461700	15570	15560	15570	15560	24
438	20230619	114400	405088090	15550	15550	15550	15550	5
439	20230619	114300	405010340	15550	15550	15550	15550	6
440	20230619	114200	404917040	15540	15550	15550	15540	60
441	20230619	114100	403984310	15550	15550	15550	15550	22
442	20230619	114000	403642210	15540	15540	15540	15540	0
443	20230619	113900	403642210	15540	15570	15570	15540	500
444	20230619	113800	395866240	15570	15570	15570	15570	8
445	20230619	113700	395741680	15570	15570	15570	15570	2
446	20230619	113600	395710540	15570	15570	15570	15570	11
447	20230619	113500	395539270	15570	15570	15570	15570	9
448	20230619	113400	395399140	15570	15570	15570	15570	3
449	20230619	113300	395352430	15570	15570	15570	15570	10
450	20230619	113200	395196730	15590	15590	15590	15590	0
451	20230619	113100	395196730	15590	15570	15590	15570	24
452	20230619	113000	394822900	15600	15600	15600	15600	0
453	20230619	112900	394822900	15600	15600	15600	15600	21
454	20230619	112800	394495300	15590	15580	15590	15580	17
455	20230619	112700	394230280	15580	15570	15580	15570	12
456	20230619	112600	394043340	15580	15580	15580	15580	9
457	20230619	112500	393903120	15580	15570	15580	15570	7
458	20230619	112400	393794070	15570	15570	15570	15570	14
459	20230619	112300	393576090	15570	15570	15570	15570	7
460	20230619	112200	393467100	15570	15570	15570	15570	3
461	20230619	112100	393420390	15570	15580	15580	15570	13
462	20230619	112000	393217950	15580	15580	15580	15580	27
463	20230619	111900	392797290	15580	15580	15580	15580	10
464	20230619	111800	392641490	15570	15600	15600	15570	23
465	20230619	111700	392283170	15580	15580	15580	15580	12
466	20230619	111600	392096210	15590	15600	15600	15590	234
467	20230619	111500	388447400	15610	15610	15610	15610	10
468	20230619	111400	388291300	15610	15610	15610	15610	10
469	20230619	111300	388135200	15610	15610	15610	15610	97
470	20230619	111200	386621030	15620	15620	15620	15620	10
471	20230619	111100	386464830	15630	15630	15630	15630	215
472	20230619	111000	383104380	15630	15630	15630	15630	5
473	20230619	110900	383026230	15630	15630	15630	15630	10
474	20230619	110800	382869930	15660	15660	15660	15660	0
475	20230619	110700	382869930	15660	15660	15660	15660	0
476	20230619	110600	382869930	15660	15660	15670	15650	33
477	20230619	110500	382353150	15670	15670	15670	15670	1
478	20230619	110400	382337480	15660	15670	15670	15660	4
479	20230619	110300	382274830	15660	15660	15660	15660	18
480	20230619	110200	381992950	15670	15670	15670	15670	1
481	20230619	110100	381977280	15660	15660	15660	15660	14
482	20230619	110000	381758040	15660	15660	15670	15660	30
483	20230619	105900	381288230	15660	15660	15660	15660	2
484	20230619	105800	381256910	15660	15650	15660	15650	39
485	20230619	105700	380646260	15640	15650	15650	15640	20
486	20230619	105600	380333360	15660	15630	15660	15630	79
487	20230619	105500	379098560	15630	15620	15630	15620	12
488	20230619	105400	378911010	15610	15620	15620	15610	23
489	20230619	105300	378551880	15630	15630	15630	15630	0
490	20230619	105200	378551880	15630	15630	15630	15630	8
491	20230619	105100	378426840	15630	15630	15640	15630	28
492	20230619	105000	377989050	15670	15670	15670	15670	0
493	20230619	104900	377989050	15670	15670	15670	15670	0
494	20230619	104800	377989050	15670	15630	15670	15630	80
495	20230619	104700	376737070	15650	15650	15650	15650	1
496	20230619	104600	376721420	15630	15630	15630	15630	40
497	20230619	104500	376096220	15640	15630	15640	15630	200
498	20230619	104400	372969220	15640	15650	15650	15640	300
499	20230619	104300	368275220	15660	15660	15660	15660	274
500	20230619	104200	363984380	15670	15680	15680	15670	4
501	20230619	104100	363921690	15680	15690	15690	15680	4
502	20230619	104000	363858940	15690	15690	15690	15690	2
503	20230619	103900	363827560	15730	15730	15730	15730	0
504	20230619	103800	363827560	15730	15730	15730	15730	0
505	20230619	103700	363827560	15730	15730	15730	15730	1
506	20230619	103600	363811830	15740	15740	15740	15740	2
507	20230619	103500	363780350	15780	15780	15780	15780	0
508	20230619	103400	363780350	15780	15750	15780	15750	44
509	20230619	103300	363086400	15820	15820	15820	15820	0
510	20230619	103200	363086400	15820	15750	15820	15750	1771
511	20230619	103100	335088020	15730	15650	15750	15650	3259
512	20230619	103000	283939270	15680	15670	15680	15590	808
513	20230619	102900	271277960	15660	15650	15680	15650	601
514	20230619	102800	261869900	15660	15640	15660	15640	286
515	20230619	102700	257394570	15630	15580	15630	15580	75
516	20230619	102600	256223960	15580	15560	15580	15560	16
517	20230619	102500	255974940	15570	15520	15570	15520	292
518	20230619	102400	251435290	15520	15510	15520	15510	28
519	20230619	102300	251000810	15510	15510	15510	15510	12
520	20230619	102200	250814690	15490	15450	15490	15450	23
521	20230619	102100	250458800	15450	15480	15480	15450	261
522	20230619	102000	246418870	15480	15480	15480	15480	0
523	20230619	101900	246418870	15480	15480	15480	15480	13
524	20230619	101800	246217630	15500	15510	15510	15500	2
525	20230619	101700	246186620	15510	15510	15510	15510	0
526	20230619	101600	246186620	15510	15510	15520	15510	5
527	20230619	101500	246109060	15530	15520	15530	15520	6
528	20230619	101400	246015930	15520	15520	15520	15520	146
529	20230619	101300	243750010	15540	15530	15540	15530	100
530	20230619	101200	242196120	15540	15500	15540	15430	1011
531	20230619	101100	226572260	15500	15520	15530	15500	1547
532	20230619	101000	202590490	15530	15530	15530	15530	61
533	20230619	100900	201643160	15540	15540	15540	15540	99
534	20230619	100800	200104700	15550	15540	15550	15540	2
535	20230619	100700	200073610	15540	15540	15540	15540	11
536	20230619	100600	199902670	15570	15570	15570	15570	0
537	20230619	100500	199902670	15570	15570	15570	15570	10
538	20230619	100400	199746970	15610	15610	15610	15610	0
539	20230619	100300	199746970	15610	15610	15610	15610	0
540	20230619	100200	199746970	15610	15560	15610	15560	100
541	20230619	100100	198190020	15610	15610	15610	15610	0
542	20230619	100000	198190020	15610	15610	15610	15560	204
543	20230619	095900	195015680	15570	15620	15620	15570	553
544	20230619	095800	186399110	15620	15630	15630	15620	23
545	20230619	095700	186039780	15640	15640	15640	15640	10
546	20230619	095600	185883380	15650	15630	15650	15630	17
547	20230619	095500	185617520	15650	15650	15650	15650	12
548	20230619	095400	185429720	15630	15610	15630	15610	23
549	20230619	095300	185070510	15620	15600	15620	15600	11
550	20230619	095200	184898810	15600	15600	15600	15600	10
551	20230619	095100	184742810	15600	15600	15600	15600	11
552	20230619	095000	184571210	15620	15600	15620	15600	11
553	20230619	094900	184399590	15600	15600	15600	15600	15
554	20230619	094800	184165590	15600	15590	15600	15590	74
555	20230619	094700	183011920	15590	15590	15590	15590	0
556	20230619	094600	183011920	15590	15580	15590	15580	30
557	20230619	094500	182544320	15580	15590	15590	15580	6
558	20230619	094400	182450830	15580	15570	15580	15570	63
559	20230619	094300	181469810	15570	15570	15570	15570	18
560	20230619	094200	181189550	15570	15570	15570	15570	52
561	20230619	094100	180379910	15530	15550	15550	15530	756
562	20230619	094000	168634590	15560	15570	15570	15560	250
563	20230619	093900	164742540	15590	15590	15590	15590	1
564	20230619	093800	164726950	15610	15620	15620	15610	202
565	20230619	093700	161571730	15620	15620	15620	15620	0
566	20230619	093600	161571730	15620	15690	15690	15620	101
567	20230619	093500	159994040	15700	15700	15700	15700	0
568	20230619	093400	159994040	15700	15700	15700	15700	1
569	20230619	093300	159978340	15780	15780	15780	15780	0
570	20230619	093200	159978340	15780	15740	15780	15620	301
571	20230619	093100	155263420	15760	15790	15790	15630	6
572	20230619	093000	155169350	15640	15640	15640	15640	1
573	20230619	092900	155153710	15850	15600	15850	15600	46
574	20230619	092800	154433900	15600	15610	15610	15600	8
575	20230619	092700	154309090	15620	15620	15620	15620	1
576	20230619	092600	154293470	15630	15530	15630	15500	1828
577	20230619	092500	125924490	15540	15530	15540	15530	76
578	20230619	092400	124743760	15540	15500	15540	15500	239
579	20230619	092300	121033580	15450	15490	15510	15450	2325
580	20230619	092200	85103310	15500	15500	15500	15500	13
581	20230619	092100	84901810	15530	15470	15530	15470	45
582	20230619	092000	84204970	15470	15470	15470	15450	167
583	20230619	091900	81622650	15510	15510	15510	15510	0
584	20230619	091800	81622650	15510	15510	15510	15510	2
585	20230619	091700	81591630	15470	15470	15470	15470	102
586	20230619	091600	80013690	15460	15470	15470	15460	14
587	20230619	091500	79797140	15470	15500	15500	15470	1000
588	20230619	091400	64327040	15470	15470	15470	15470	0
589	20230619	091300	64327040	15470	15450	15470	15450	42
590	20230619	091200	63677550	15420	15450	15460	15420	194
591	20230619	091100	60685410	15460	15420	15460	15420	31
592	20230619	091000	60207350	15400	15530	15540	15400	817
593	20230619	090900	47570570	15540	15540	15540	15540	3
594	20230619	090800	47523950	15540	15530	15540	15530	7
595	20230619	090700	47415220	15530	15540	15540	15530	13
596	20230619	090600	47213300	15560	15390	15560	15390	375
597	20230619	090500	41431640	15390	15470	15470	15390	1783
598	20230619	090400	13918140	15530	15510	15530	15510	225
599	20230619	090300	10428270	15510	15460	15510	15460	216
600	20230619	090200	7081120	15510	15500	15510	15460	251
601	20230619	090100	3190560	15500	15640	15640	15500	155
602	20230619	090000	781200	15660	15660	15660	15570	50