KissMeData/267850/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194600	482609140	13450	13450	13450	13450	1013
3	20230607	194500	482609140	13450	13450	13450	13450	0
4	20230607	194400	482609140	13450	13450	13450	13450	0
5	20230607	194300	482609140	13450	13450	13450	13450	0
6	20230607	194200	482609140	13450	13450	13450	13450	0
7	20230607	194100	482609140	13450	13450	13450	13450	0
8	20230607	194000	482609140	13450	13450	13450	13450	0
9	20230607	193900	482609140	13450	13450	13450	13450	0
10	20230607	193800	482609140	13450	13450	13450	13450	0
11	20230607	193700	482609140	13450	13450	13450	13450	0
12	20230607	193600	482609140	13450	13450	13450	13450	0
13	20230607	193500	482609140	13450	13450	13450	13450	0
14	20230607	193400	482609140	13450	13450	13450	13450	0
15	20230607	193300	482609140	13450	13450	13450	13450	0
16	20230607	193200	482609140	13450	13450	13450	13450	0
17	20230607	193100	482609140	13450	13450	13450	13450	0
18	20230607	193000	482609140	13450	13450	13450	13450	0
19	20230607	192900	482609140	13450	13450	13450	13450	0
20	20230607	192800	482609140	13450	13450	13450	13450	0
21	20230607	192700	482609140	13450	13450	13450	13450	0
22	20230607	192600	482609140	13450	13450	13450	13450	0
23	20230607	192500	482609140	13450	13450	13450	13450	0
24	20230607	192400	482609140	13450	13450	13450	13450	0
25	20230607	192300	482609140	13450	13450	13450	13450	0
26	20230607	192200	482609140	13450	13450	13450	13450	0
27	20230607	192100	482609140	13450	13450	13450	13450	0
28	20230607	192000	482609140	13450	13450	13450	13450	0
29	20230607	191900	482609140	13450	13450	13450	13450	0
30	20230607	191800	482609140	13450	13450	13450	13450	0
31	20230607	191700	482609140	13450	13450	13450	13450	0
32	20230607	191600	482609140	13450	13450	13450	13450	1013
33	20230607	191500	482609140	13450	13450	13450	13450	0
34	20230607	191400	482609140	13450	13450	13450	13450	0
35	20230607	191300	482609140	13450	13450	13450	13450	0
36	20230607	191200	482609140	13450	13450	13450	13450	0
37	20230607	191100	482609140	13450	13450	13450	13450	0
38	20230607	191000	482609140	13450	13450	13450	13450	0
39	20230607	190900	482609140	13450	13450	13450	13450	0
40	20230607	190800	482609140	13450	13450	13450	13450	0
41	20230607	190700	482609140	13450	13450	13450	13450	0
42	20230607	190600	482609140	13450	13450	13450	13450	0
43	20230607	190500	482609140	13450	13450	13450	13450	0
44	20230607	190400	482609140	13450	13450	13450	13450	0
45	20230607	190300	482609140	13450	13450	13450	13450	0
46	20230607	190200	482609140	13450	13450	13450	13450	0
47	20230607	190100	482609140	13450	13450	13450	13450	0
48	20230607	190000	482609140	13450	13450	13450	13450	0
49	20230607	185900	482609140	13450	13450	13450	13450	0
50	20230607	185800	482609140	13450	13450	13450	13450	0
51	20230607	185700	482609140	13450	13450	13450	13450	0
52	20230607	185600	482609140	13450	13450	13450	13450	0
53	20230607	185500	482609140	13450	13450	13450	13450	0
54	20230607	185400	482609140	13450	13450	13450	13450	0
55	20230607	185300	482609140	13450	13450	13450	13450	0
56	20230607	185200	482609140	13450	13450	13450	13450	0
57	20230607	185100	482609140	13450	13450	13450	13450	0
58	20230607	185000	482609140	13450	13450	13450	13450	0
59	20230607	184900	482609140	13450	13450	13450	13450	0
60	20230607	184800	482609140	13450	13450	13450	13450	0
61	20230607	184700	482609140	13450	13450	13450	13450	0
62	20230607	184600	482609140	13450	13450	13450	13450	1013
63	20230607	184500	482609140	13450	13450	13450	13450	0
64	20230607	184400	482609140	13450	13450	13450	13450	0
65	20230607	184300	482609140	13450	13450	13450	13450	0
66	20230607	184200	482609140	13450	13450	13450	13450	0
67	20230607	184100	482609140	13450	13450	13450	13450	0
68	20230607	184000	482609140	13450	13450	13450	13450	0
69	20230607	183900	482609140	13450	13450	13450	13450	0
70	20230607	183800	482609140	13450	13450	13450	13450	0
71	20230607	183700	482609140	13450	13450	13450	13450	0
72	20230607	183600	482609140	13450	13450	13450	13450	0
73	20230607	183500	482609140	13450	13450	13450	13450	0
74	20230607	183400	482609140	13450	13450	13450	13450	0
75	20230607	183300	482609140	13450	13450	13450	13450	0
76	20230607	183200	482609140	13450	13450	13450	13450	0
77	20230607	183100	482609140	13450	13450	13450	13450	0
78	20230607	183000	482609140	13450	13450	13450	13450	0
79	20230607	182900	482609140	13450	13450	13450	13450	0
80	20230607	182800	482609140	13450	13450	13450	13450	0
81	20230607	182700	482609140	13450	13450	13450	13450	0
82	20230607	182600	482609140	13450	13450	13450	13450	0
83	20230607	182500	482609140	13450	13450	13450	13450	0
84	20230607	182400	482609140	13450	13450	13450	13450	0
85	20230607	182300	482609140	13450	13450	13450	13450	0
86	20230607	182200	482609140	13450	13450	13450	13450	0
87	20230607	182100	482609140	13450	13450	13450	13450	0
88	20230607	182000	482609140	13450	13450	13450	13450	0
89	20230607	181900	482609140	13450	13450	13450	13450	0
90	20230607	181800	482609140	13450	13450	13450	13450	0
91	20230607	181700	482609140	13450	13450	13450	13450	0
92	20230607	181600	482609140	13450	13450	13450	13450	1013
93	20230607	181500	482609140	13450	13450	13450	13450	0
94	20230607	181400	482609140	13450	13450	13450	13450	0
95	20230607	181300	482609140	13450	13450	13450	13450	0
96	20230607	181200	482609140	13450	13450	13450	13450	0
97	20230607	181100	482609140	13450	13450	13450	13450	0
98	20230607	181000	482609140	13450	13450	13450	13450	0
99	20230607	180900	482609140	13450	13450	13450	13450	0
100	20230607	180800	482609140	13450	13450	13450	13450	0
101	20230607	180700	482609140	13450	13450	13450	13450	0
102	20230607	180600	482609140	13450	13450	13450	13450	0
103	20230607	180500	482609140	13450	13450	13450	13450	0
104	20230607	180400	482609140	13450	13450	13450	13450	0
105	20230607	180300	482609140	13450	13450	13450	13450	0
106	20230607	180200	482609140	13450	13450	13450	13450	0
107	20230607	180100	482609140	13450	13450	13450	13450	0
108	20230607	180000	482609140	13450	13450	13450	13450	0
109	20230607	175900	482609140	13450	13450	13450	13450	0
110	20230607	175800	482609140	13450	13450	13450	13450	0
111	20230607	175700	482609140	13450	13450	13450	13450	0
112	20230607	175600	482609140	13450	13450	13450	13450	0
113	20230607	175500	482609140	13450	13450	13450	13450	0
114	20230607	175400	482609140	13450	13450	13450	13450	0
115	20230607	175300	482609140	13450	13450	13450	13450	0
116	20230607	175200	482609140	13450	13450	13450	13450	0
117	20230607	175100	482609140	13450	13450	13450	13450	0
118	20230607	175000	482609140	13450	13450	13450	13450	0
119	20230607	174900	482609140	13450	13450	13450	13450	0
120	20230607	174800	482609140	13450	13450	13450	13450	0
121	20230607	174700	482609140	13450	13450	13450	13450	0
122	20230607	174600	482609140	13450	13450	13450	13450	1013
123	20230607	174500	482609140	13450	13450	13450	13450	0
124	20230607	174400	482609140	13450	13450	13450	13450	0
125	20230607	174300	482609140	13450	13450	13450	13450	0
126	20230607	174200	482609140	13450	13450	13450	13450	0
127	20230607	174100	482609140	13450	13450	13450	13450	0
128	20230607	174000	482609140	13450	13450	13450	13450	0
129	20230607	173900	482609140	13450	13450	13450	13450	0
130	20230607	173800	482609140	13450	13450	13450	13450	0
131	20230607	173700	482609140	13450	13450	13450	13450	0
132	20230607	173600	482609140	13450	13450	13450	13450	0
133	20230607	173500	482609140	13450	13450	13450	13450	0
134	20230607	173400	482609140	13450	13450	13450	13450	0
135	20230607	173300	482609140	13450	13450	13450	13450	0
136	20230607	173200	482609140	13450	13450	13450	13450	0
137	20230607	173100	482609140	13450	13450	13450	13450	0
138	20230607	173000	482609140	13450	13450	13450	13450	0
139	20230607	172900	482609140	13450	13450	13450	13450	0
140	20230607	172800	482609140	13450	13450	13450	13450	0
141	20230607	172700	482609140	13450	13450	13450	13450	0
142	20230607	172600	482609140	13450	13450	13450	13450	0
143	20230607	172500	482609140	13450	13450	13450	13450	0
144	20230607	172400	482609140	13450	13450	13450	13450	0
145	20230607	172300	482609140	13450	13450	13450	13450	0
146	20230607	172200	482609140	13450	13450	13450	13450	0
147	20230607	172100	482609140	13450	13450	13450	13450	0
148	20230607	172000	482609140	13450	13450	13450	13450	0
149	20230607	171900	482609140	13450	13450	13450	13450	0
150	20230607	171800	482609140	13450	13450	13450	13450	0
151	20230607	171700	482609140	13450	13450	13450	13450	0
152	20230607	171600	482609140	13450	13450	13450	13450	1013
153	20230607	171500	482609140	13450	13450	13450	13450	0
154	20230607	171400	482609140	13450	13450	13450	13450	0
155	20230607	171300	482609140	13450	13450	13450	13450	0
156	20230607	171200	482609140	13450	13450	13450	13450	0
157	20230607	171100	482609140	13450	13450	13450	13450	0
158	20230607	171000	482609140	13450	13450	13450	13450	0
159	20230607	170900	482609140	13450	13450	13450	13450	0
160	20230607	170800	482609140	13450	13450	13450	13450	0
161	20230607	170700	482609140	13450	13450	13450	13450	0
162	20230607	170600	482609140	13450	13450	13450	13450	0
163	20230607	170500	482609140	13450	13450	13450	13450	0
164	20230607	170400	482609140	13450	13450	13450	13450	0
165	20230607	170300	482609140	13450	13450	13450	13450	0
166	20230607	170200	482609140	13450	13450	13450	13450	0
167	20230607	170100	482609140	13450	13450	13450	13450	0
168	20230607	170000	482609140	13450	13450	13450	13450	0
169	20230607	165900	482609140	13450	13450	13450	13450	0
170	20230607	165800	482609140	13450	13450	13450	13450	0
171	20230607	165700	482609140	13450	13450	13450	13450	0
172	20230607	165600	482609140	13450	13450	13450	13450	0
173	20230607	165500	482609140	13450	13450	13450	13450	0
174	20230607	165400	482609140	13450	13450	13450	13450	0
175	20230607	165300	482609140	13450	13450	13450	13450	0
176	20230607	165200	482609140	13450	13450	13450	13450	0
177	20230607	165100	482609140	13450	13450	13450	13450	0
178	20230607	165000	482609140	13450	13450	13450	13450	0
179	20230607	164900	482609140	13450	13450	13450	13450	0
180	20230607	164800	482609140	13450	13450	13450	13450	0
181	20230607	164700	482609140	13450	13450	13450	13450	0
182	20230607	164600	482609140	13450	13450	13450	13450	1013
183	20230607	164500	482609140	13450	13450	13450	13450	0
184	20230607	164400	482609140	13450	13450	13450	13450	0
185	20230607	164300	482609140	13450	13450	13450	13450	0
186	20230607	164200	482609140	13450	13450	13450	13450	0
187	20230607	164100	482609140	13450	13450	13450	13450	0
188	20230607	164000	482609140	13450	13450	13450	13450	0
189	20230607	163900	482609140	13450	13450	13450	13450	0
190	20230607	163800	482609140	13450	13450	13450	13450	0
191	20230607	163700	482609140	13450	13450	13450	13450	0
192	20230607	163600	482609140	13450	13450	13450	13450	0
193	20230607	163500	482609140	13450	13450	13450	13450	0
194	20230607	163400	482609140	13450	13450	13450	13450	0
195	20230607	163300	482609140	13450	13450	13450	13450	0
196	20230607	163200	482609140	13450	13450	13450	13450	0
197	20230607	163100	482609140	13450	13450	13450	13450	0
198	20230607	163000	482609140	13450	13450	13450	13450	0
199	20230607	162900	482609140	13450	13450	13450	13450	0
200	20230607	162800	482609140	13450	13450	13450	13450	0
201	20230607	162700	482609140	13450	13450	13450	13450	0
202	20230607	162600	482609140	13450	13450	13450	13450	0
203	20230607	162500	482609140	13450	13450	13450	13450	0
204	20230607	162400	482609140	13450	13450	13450	13450	0
205	20230607	162300	482609140	13450	13450	13450	13450	0
206	20230607	162200	482609140	13450	13450	13450	13450	0
207	20230607	162100	482609140	13450	13450	13450	13450	0
208	20230607	162000	482609140	13450	13450	13450	13450	0
209	20230607	161900	482609140	13450	13450	13450	13450	0
210	20230607	161800	482609140	13450	13450	13450	13450	0
211	20230607	161700	482609140	13450	13450	13450	13450	0
212	20230607	161600	482609140	13450	13450	13450	13450	1013
213	20230607	161500	482609140	13450	13450	13450	13450	0
214	20230607	161400	482609140	13450	13450	13450	13450	0
215	20230607	161300	482609140	13450	13450	13450	13450	0
216	20230607	161200	482609140	13450	13450	13450	13450	0
217	20230607	161100	482609140	13450	13450	13450	13450	0
218	20230607	161000	482609140	13450	13450	13450	13450	0
219	20230607	160900	482609140	13450	13450	13450	13450	0
220	20230607	160800	482609140	13450	13450	13450	13450	0
221	20230607	160700	482609140	13450	13450	13450	13450	0
222	20230607	160600	482609140	13450	13450	13450	13450	0
223	20230607	160500	482609140	13450	13450	13450	13450	0
224	20230607	160400	482609140	13450	13450	13450	13450	0
225	20230607	160300	482609140	13450	13450	13450	13450	0
226	20230607	160200	482609140	13450	13450	13450	13450	0
227	20230607	160100	482609140	13450	13450	13450	13450	0
228	20230607	160000	482609140	13450	13450	13450	13450	0
229	20230607	155900	482609140	13450	13450	13450	13450	0
230	20230607	155800	482609140	13450	13450	13450	13450	0
231	20230607	155700	482609140	13450	13450	13450	13450	0
232	20230607	155600	482609140	13450	13450	13450	13450	0
233	20230607	155500	482609140	13450	13450	13450	13450	0
234	20230607	155400	482609140	13450	13450	13450	13450	0
235	20230607	155300	482609140	13450	13450	13450	13450	0
236	20230607	155200	482609140	13450	13450	13450	13450	0
237	20230607	155100	482609140	13450	13450	13450	13450	0
238	20230607	155000	482609140	13450	13450	13450	13450	0
239	20230607	154900	482609140	13450	13450	13450	13450	0
240	20230607	154800	482609140	13450	13450	13450	13450	0
241	20230607	154700	482609140	13450	13450	13450	13450	0
242	20230607	154600	482609140	13450	13450	13450	13450	1013
243	20230607	154500	482609140	13450	13450	13450	13450	0
244	20230607	154400	482609140	13450	13450	13450	13450	0
245	20230607	154300	482609140	13450	13450	13450	13450	0
246	20230607	154200	482609140	13450	13450	13450	13450	0
247	20230607	154100	482609140	13450	13450	13450	13450	0
248	20230607	154000	482609140	13450	13450	13450	13450	0
249	20230607	153900	482609140	13450	13450	13450	13450	0
250	20230607	153800	482609140	13450	13450	13450	13450	0
251	20230607	153700	482609140	13450	13450	13450	13450	0
252	20230607	153600	482609140	13450	13450	13450	13450	0
253	20230607	153500	482609140	13450	13450	13450	13450	0
254	20230607	153400	482609140	13450	13450	13450	13450	0
255	20230607	153300	482609140	13450	13450	13450	13450	0
256	20230607	153200	482609140	13450	13450	13450	13450	0
257	20230607	153100	482609140	13450	13450	13450	13450	0
258	20230607	153000	482609140	13450	13450	13450	13450	1013
259	20230607	152900	468984290	13440	13440	13440	13440	0
260	20230607	152800	468984290	13440	13440	13440	13440	0
261	20230607	152700	468984290	13440	13440	13440	13440	0
262	20230607	152600	468984290	13440	13440	13440	13440	0
263	20230607	152500	468984290	13440	13440	13440	13440	0
264	20230607	152400	468984290	13440	13440	13440	13440	0
265	20230607	152300	468984290	13440	13440	13440	13440	0
266	20230607	152200	468984290	13440	13440	13440	13440	0
267	20230607	152100	468984290	13440	13440	13440	13440	0
268	20230607	152000	468984290	13440	13440	13440	13440	0
269	20230607	151900	468984290	13440	13440	13440	13440	0
270	20230607	151800	468984290	13440	13440	13440	13440	5
271	20230607	151700	468917090	13440	13350	13440	13350	1001
272	20230607	151600	455463740	13440	13440	13440	13440	0
273	20230607	151500	455463740	13440	13440	13440	13440	0
274	20230607	151400	455463740	13440	13440	13440	13440	10
275	20230607	151300	455329340	13350	13350	13350	13350	0
276	20230607	151200	455329340	13350	13350	13350	13350	0
277	20230607	151100	455329340	13350	13350	13350	13350	3
278	20230607	151000	455289290	13420	13420	13420	13420	500
279	20230607	150900	448579290	13450	13450	13450	13450	0
280	20230607	150800	448579290	13450	13450	13450	13450	0
281	20230607	150700	448579290	13450	13390	13450	13390	177
282	20230607	150600	446206480	13330	13330	13330	13330	277
283	20230607	150500	442514070	13330	13330	13330	13330	0
284	20230607	150400	442514070	13330	13330	13330	13330	0
285	20230607	150300	442514070	13330	13370	13370	13330	14
286	20230607	150200	442327370	13370	13370	13370	13370	0
287	20230607	150100	442327370	13370	13370	13370	13370	0
288	20230607	150000	442327370	13370	13360	13370	13360	42
289	20230607	145900	441765940	13330	13330	13330	13330	0
290	20230607	145800	441765940	13330	13330	13330	13330	63
291	20230607	145700	440926150	13330	13330	13330	13330	0
292	20230607	145600	440926150	13330	13330	13330	13330	0
293	20230607	145500	440926150	13330	13330	13330	13330	0
294	20230607	145400	440926150	13330	13330	13330	13330	0
295	20230607	145300	440926150	13330	13330	13330	13330	0
296	20230607	145200	440926150	13330	13330	13330	13330	30
297	20230607	145100	440526250	13330	13330	13330	13330	0
298	20230607	145000	440526250	13330	13330	13330	13330	0
299	20230607	144900	440526250	13330	13330	13330	13330	0
300	20230607	144800	440526250	13330	13330	13330	13330	0
301	20230607	144700	440526250	13330	13340	13340	13330	500
302	20230607	144600	433861240	13330	13330	13330	13330	1
303	20230607	144500	433847910	13330	13350	13350	13330	500
304	20230607	144400	427182850	13370	13370	13370	13370	89
305	20230607	144300	425992920	13360	13360	13360	13360	223
306	20230607	144200	423013640	13340	13340	13340	13340	0
307	20230607	144100	423013640	13340	13360	13360	13340	662
308	20230607	144000	414179070	13370	13370	13370	13370	2
309	20230607	143900	414152330	13370	13370	13370	13370	7
310	20230607	143800	414058740	13370	13380	13380	13370	71
311	20230607	143700	413109460	13390	13390	13390	13390	0
312	20230607	143600	413109460	13390	13390	13390	13390	0
313	20230607	143500	413109460	13390	13390	13390	13390	0
314	20230607	143400	413109460	13390	13390	13390	13390	1
315	20230607	143300	413096070	13390	13390	13390	13390	0
316	20230607	143200	413096070	13390	13390	13390	13390	27
317	20230607	143100	412734540	13390	13390	13390	13390	0
318	20230607	143000	412734540	13390	13390	13390	13390	0
319	20230607	142900	412734540	13390	13390	13390	13390	0
320	20230607	142800	412734540	13390	13390	13390	13390	1
321	20230607	142700	412721150	13390	13390	13390	13390	0
322	20230607	142600	412721150	13390	13390	13390	13390	0
323	20230607	142500	412721150	13390	13390	13390	13390	0
324	20230607	142400	412721150	13390	13390	13390	13390	0
325	20230607	142300	412721150	13390	13390	13390	13390	1
326	20230607	142200	412707760	13390	13390	13390	13390	0
327	20230607	142100	412707760	13390	13390	13390	13390	3
328	20230607	142000	412667590	13390	13390	13390	13390	5
329	20230607	141900	412600640	13390	13390	13390	13390	6
330	20230607	141800	412520300	13390	13380	13390	13370	86
331	20230607	141700	411370420	13390	13390	13390	13380	413
332	20230607	141600	405841100	13410	13410	13410	13410	0
333	20230607	141500	405841100	13410	13410	13410	13410	0
334	20230607	141400	405841100	13410	13410	13410	13410	0
335	20230607	141300	405841100	13410	13410	13410	13410	0
336	20230607	141200	405841100	13410	13410	13410	13410	0
337	20230607	141100	405841100	13410	13410	13410	13410	0
338	20230607	141000	405841100	13410	13410	13410	13410	0
339	20230607	140900	405841100	13410	13410	13410	13410	0
340	20230607	140800	405841100	13410	13410	13410	13410	0
341	20230607	140700	405841100	13410	13410	13410	13410	0
342	20230607	140600	405841100	13410	13410	13410	13410	0
343	20230607	140500	405841100	13410	13410	13410	13410	200
344	20230607	140400	403159100	13390	13390	13390	13390	0
345	20230607	140300	403159100	13390	13400	13400	13390	200
346	20230607	140200	400479350	13410	13410	13410	13410	64
347	20230607	140100	399621110	13410	13410	13410	13410	2
348	20230607	140000	399594290	13400	13410	13410	13400	29
349	20230607	135900	399205670	13400	13400	13400	13400	1
350	20230607	135800	399192270	13400	13410	13410	13400	20
351	20230607	135700	398924250	13400	13420	13420	13400	500
352	20230607	135600	392222060	13430	13430	13430	13430	0
353	20230607	135500	392222060	13430	13430	13430	13430	0
354	20230607	135400	392222060	13430	13430	13430	13430	0
355	20230607	135300	392222060	13430	13430	13430	13430	0
356	20230607	135200	392222060	13430	13430	13430	13430	0
357	20230607	135100	392222060	13430	13430	13430	13430	4
358	20230607	135000	392168340	13430	13430	13430	13430	0
359	20230607	134900	392168340	13430	13430	13430	13430	0
360	20230607	134800	392168340	13430	13430	13430	13430	0
361	20230607	134700	392168340	13430	13430	13430	13430	0
362	20230607	134600	392168340	13430	13430	13430	13430	0
363	20230607	134500	392168340	13430	13430	13430	13430	0
364	20230607	134400	392168340	13430	13430	13430	13430	0
365	20230607	134300	392168340	13430	13430	13430	13430	0
366	20230607	134200	392168340	13430	13430	13430	13430	0
367	20230607	134100	392168340	13430	13430	13430	13430	0
368	20230607	134000	392168340	13430	13430	13430	13430	2
369	20230607	133900	392141480	13420	13420	13420	13420	0
370	20230607	133800	392141480	13420	13420	13420	13420	88
371	20230607	133700	390960520	13430	13430	13430	13430	0
372	20230607	133600	390960520	13430	13440	13440	13430	172
373	20230607	133500	388650540	13430	13430	13430	13430	265
374	20230607	133400	385091590	13450	13450	13450	13450	15
375	20230607	133300	384889840	13430	13430	13430	13430	0
376	20230607	133200	384889840	13430	13430	13430	13430	0
377	20230607	133100	384889840	13430	13430	13430	13430	7
378	20230607	133000	384795830	13430	13430	13430	13430	0
379	20230607	132900	384795830	13430	13430	13430	13430	0
380	20230607	132800	384795830	13430	13430	13430	13430	0
381	20230607	132700	384795830	13430	13430	13430	13430	0
382	20230607	132600	384795830	13430	13430	13430	13430	0
383	20230607	132500	384795830	13430	13430	13430	13430	0
384	20230607	132400	384795830	13430	13430	13430	13430	0
385	20230607	132300	384795830	13430	13430	13430	13430	0
386	20230607	132200	384795830	13430	13430	13430	13430	0
387	20230607	132100	384795830	13430	13460	13460	13430	482
388	20230607	132000	378317610	13470	13470	13470	13470	0
389	20230607	131900	378317610	13470	13470	13470	13470	0
390	20230607	131800	378317610	13470	13470	13470	13470	0
391	20230607	131700	378317610	13470	13470	13470	13470	26
392	20230607	131600	377967390	13480	13480	13480	13480	3
393	20230607	131500	377926950	13470	13470	13470	13470	0
394	20230607	131400	377926950	13470	13470	13470	13470	3
395	20230607	131300	377886540	13470	13470	13470	13470	10
396	20230607	131200	377751840	13480	13480	13480	13480	0
397	20230607	131100	377751840	13480	13480	13480	13480	0
398	20230607	131000	377751840	13480	13480	13480	13480	0
399	20230607	130900	377751840	13480	13480	13480	13480	25
400	20230607	130800	377414840	13460	13460	13460	13460	0
401	20230607	130700	377414840	13460	13460	13460	13460	71
402	20230607	130600	376459180	13490	13490	13490	13490	0
403	20230607	130500	376459180	13490	13490	13490	13490	0
404	20230607	130400	376459180	13490	13490	13490	13490	0
405	20230607	130300	376459180	13490	13490	13490	13490	0
406	20230607	130200	376459180	13490	13490	13490	13490	0
407	20230607	130100	376459180	13490	13490	13490	13490	0
408	20230607	130000	376459180	13490	13490	13490	13490	0
409	20230607	125900	376459180	13490	13490	13490	13490	0
410	20230607	125800	376459180	13490	13490	13490	13490	0
411	20230607	125700	376459180	13490	13490	13490	13490	0
412	20230607	125600	376459180	13490	13490	13490	13490	1
413	20230607	125500	376445690	13480	13480	13480	13480	0
414	20230607	125400	376445690	13480	13480	13480	13480	0
415	20230607	125300	376445690	13480	13480	13480	13480	17
416	20230607	125200	376216530	13480	13480	13480	13480	1
417	20230607	125100	376203050	13450	13450	13450	13450	0
418	20230607	125000	376203050	13450	13450	13450	13450	0
419	20230607	124900	376203050	13450	13450	13450	13450	0
420	20230607	124800	376203050	13450	13450	13450	13450	0
421	20230607	124700	376203050	13450	13450	13450	13450	0
422	20230607	124600	376203050	13450	13450	13450	13450	0
423	20230607	124500	376203050	13450	13450	13450	13450	0
424	20230607	124400	376203050	13450	13450	13450	13450	0
425	20230607	124300	376203050	13450	13450	13450	13450	0
426	20230607	124200	376203050	13450	13450	13450	13450	0
427	20230607	124100	376203050	13450	13450	13450	13450	5
428	20230607	124000	376135800	13410	13410	13410	13410	0
429	20230607	123900	376135800	13410	13430	13430	13410	120
430	20230607	123800	374526020	13440	13440	13440	13440	0
431	20230607	123700	374526020	13440	13460	13460	13440	187
432	20230607	123600	372012590	13490	13490	13490	13490	0
433	20230607	123500	372012590	13490	13490	13490	13490	0
434	20230607	123400	372012590	13490	13490	13490	13490	0
435	20230607	123300	372012590	13490	13490	13490	13490	0
436	20230607	123200	372012590	13490	13490	13490	13490	0
437	20230607	123100	372012590	13490	13490	13490	13490	0
438	20230607	123000	372012590	13490	13490	13490	13490	0
439	20230607	122900	372012590	13490	13490	13490	13490	1
440	20230607	122800	371999100	13500	13500	13500	13500	0
441	20230607	122700	371999100	13500	13500	13500	13500	0
442	20230607	122600	371999100	13500	13490	13500	13490	100
443	20230607	122500	370649130	13460	13460	13460	13460	0
444	20230607	122400	370649130	13460	13460	13460	13460	0
445	20230607	122300	370649130	13460	13460	13460	13460	0
446	20230607	122200	370649130	13460	13460	13460	13460	0
447	20230607	122100	370649130	13460	13460	13460	13460	1
448	20230607	122000	370635670	13460	13460	13460	13460	0
449	20230607	121900	370635670	13460	13460	13460	13460	81
450	20230607	121800	369545410	13460	13460	13460	13460	0
451	20230607	121700	369545410	13460	13460	13460	13460	0
452	20230607	121600	369545410	13460	13450	13460	13450	220
453	20230607	121500	366584240	13430	13430	13430	13430	0
454	20230607	121400	366584240	13430	13430	13430	13430	0
455	20230607	121300	366584240	13430	13430	13430	13430	0
456	20230607	121200	366584240	13430	13430	13430	13430	0
457	20230607	121100	366584240	13430	13430	13430	13430	0
458	20230607	121000	366584240	13430	13430	13430	13430	0
459	20230607	120900	366584240	13430	13430	13430	13430	0
460	20230607	120800	366584240	13430	13430	13430	13430	2
461	20230607	120700	366557380	13410	13410	13410	13410	0
462	20230607	120600	366557380	13410	13470	13470	13410	1692
463	20230607	120500	343818600	13470	13470	13470	13470	0
464	20230607	120400	343818600	13470	13470	13470	13470	0
465	20230607	120300	343818600	13470	13470	13470	13470	0
466	20230607	120200	343818600	13470	13470	13470	13470	0
467	20230607	120100	343818600	13470	13470	13470	13470	0
468	20230607	120000	343818600	13470	13470	13470	13470	0
469	20230607	115900	343818600	13470	13470	13470	13470	0
470	20230607	115800	343818600	13470	13470	13470	13470	1
471	20230607	115700	343805130	13470	13470	13470	13470	0
472	20230607	115600	343805130	13470	13470	13470	13470	0
473	20230607	115500	343805130	13470	13470	13470	13470	3
474	20230607	115400	343764720	13470	13470	13470	13470	0
475	20230607	115300	343764720	13470	13470	13470	13470	0
476	20230607	115200	343764720	13470	13470	13470	13470	0
477	20230607	115100	343764720	13470	13470	13470	13470	0
478	20230607	115000	343764720	13470	13470	13470	13470	0
479	20230607	114900	343764720	13470	13470	13470	13470	0
480	20230607	114800	343764720	13470	13470	13470	13470	3
481	20230607	114700	343724310	13470	13470	13470	13470	0
482	20230607	114600	343724310	13470	13470	13470	13470	0
483	20230607	114500	343724310	13470	13470	13470	13470	0
484	20230607	114400	343724310	13470	13470	13470	13470	137
485	20230607	114300	341878920	13470	13470	13470	13470	10
486	20230607	114200	341744220	13480	13480	13480	13480	0
487	20230607	114100	341744220	13480	13480	13480	13480	50
488	20230607	114000	341070220	13490	13490	13490	13490	0
489	20230607	113900	341070220	13490	13490	13490	13490	0
490	20230607	113800	341070220	13490	13490	13490	13490	0
491	20230607	113700	341070220	13490	13490	13490	13490	0
492	20230607	113600	341070220	13490	13510	13510	13490	2000
493	20230607	113500	314072880	13520	13520	13520	13520	0
494	20230607	113400	314072880	13520	13520	13520	13520	0
495	20230607	113300	314072880	13520	13520	13520	13520	50
496	20230607	113200	313396880	13520	13520	13520	13520	0
497	20230607	113100	313396880	13520	13520	13520	13520	0
498	20230607	113000	313396880	13520	13520	13520	13520	1
499	20230607	112900	313383360	13510	13510	13510	13510	0
500	20230607	112800	313383360	13510	13510	13510	13510	4
501	20230607	112700	313329320	13500	13500	13500	13500	0
502	20230607	112600	313329320	13500	13500	13500	13500	21
503	20230607	112500	313045820	13500	13500	13500	13500	1013
504	20230607	112400	299370320	13520	13520	13520	13520	0
505	20230607	112300	299370320	13520	13520	13520	13520	0
506	20230607	112200	299370320	13520	13520	13520	13520	0
507	20230607	112100	299370320	13520	13520	13520	13520	0
508	20230607	112000	299370320	13520	13520	13520	13520	0
509	20230607	111900	299370320	13520	13520	13520	13520	40
510	20230607	111800	298829520	13530	13530	13530	13530	0
511	20230607	111700	298829520	13530	13530	13530	13530	0
512	20230607	111600	298829520	13530	13530	13530	13530	0
513	20230607	111500	298829520	13530	13530	13530	13530	10
514	20230607	111400	298694220	13530	13530	13530	13530	0
515	20230607	111300	298694220	13530	13530	13530	13530	0
516	20230607	111200	298694220	13530	13530	13530	13530	30
517	20230607	111100	298288320	13530	13530	13530	13530	0
518	20230607	111000	298288320	13530	13530	13530	13530	0
519	20230607	110900	298288320	13530	13530	13530	13530	0
520	20230607	110800	298288320	13530	13510	13530	13510	2
521	20230607	110700	298261280	13530	13490	13530	13490	11
522	20230607	110600	298112650	13490	13490	13490	13490	1
523	20230607	110500	298099160	13470	13460	13470	13460	11
524	20230607	110400	297951090	13460	13490	13500	13460	75
525	20230607	110300	296941110	13500	13500	13500	13500	0
526	20230607	110200	296941110	13500	13520	13520	13500	250
527	20230607	110100	293565970	13530	13530	13530	13530	0
528	20230607	110000	293565970	13530	13530	13530	13530	7
529	20230607	105900	293471260	13530	13530	13530	13530	0
530	20230607	105800	293471260	13530	13530	13530	13530	7
531	20230607	105700	293376550	13530	13540	13540	13530	4
532	20230607	105600	293322410	13540	13540	13540	13540	3
533	20230607	105500	293281790	13540	13530	13540	13530	31
534	20230607	105400	292862350	13520	13520	13520	13520	11
535	20230607	105300	292713630	13530	13530	13530	13530	0
536	20230607	105200	292713630	13530	13530	13530	13530	0
537	20230607	105100	292713630	13530	13530	13530	13530	0
538	20230607	105000	292713630	13530	13500	13530	13500	44
539	20230607	104900	292118600	13480	13480	13480	13480	0
540	20230607	104800	292118600	13480	13480	13480	13480	0
541	20230607	104700	292118600	13480	13480	13480	13480	0
542	20230607	104600	292118600	13480	13480	13480	13480	0
543	20230607	104500	292118600	13480	13480	13480	13480	15
544	20230607	104400	291916400	13500	13500	13500	13500	1
545	20230607	104300	291902900	13530	13520	13530	13520	20
546	20230607	104200	291632360	13500	13500	13500	13500	2
547	20230607	104100	291605360	13500	13500	13500	13500	1
548	20230607	104000	291591860	13520	13520	13520	13520	0
549	20230607	103900	291591860	13520	13500	13520	13500	10
550	20230607	103800	291456680	13520	13520	13520	13520	0
551	20230607	103700	291456680	13520	13520	13520	13520	0
552	20230607	103600	291456680	13520	13520	13520	13520	0
553	20230607	103500	291456680	13520	13520	13520	13520	1
554	20230607	103400	291443160	13530	13530	13530	13530	0
555	20230607	103300	291443160	13530	13500	13530	13480	28
556	20230607	103200	291065340	13500	13500	13530	13500	5
557	20230607	103100	290997780	13530	13490	13530	13490	450
558	20230607	103000	284924570	13480	13480	13480	13480	0
559	20230607	102900	284924570	13480	13480	13480	13480	0
560	20230607	102800	284924570	13480	13480	13480	13480	0
561	20230607	102700	284924570	13480	13480	13480	13480	0
562	20230607	102600	284924570	13480	13480	13480	13480	7
563	20230607	102500	284830210	13490	13490	13490	13490	2
564	20230607	102400	284803230	13500	13490	13500	13490	2
565	20230607	102300	284776240	13500	13450	13500	13450	72
566	20230607	102200	283804980	13450	13490	13490	13450	23
567	20230607	102100	283494830	13450	13450	13450	13450	4
568	20230607	102000	283441030	13490	13470	13490	13430	188
569	20230607	101900	280914420	13490	13490	13490	13490	0
570	20230607	101800	280914420	13490	13470	13490	13470	2
571	20230607	101700	280887460	13460	13470	13470	13460	9
572	20230607	101600	280766300	13470	13470	13470	13470	10
573	20230607	101500	280631600	13470	13470	13470	13470	28
574	20230607	101400	280254440	13490	13490	13490	13490	0
575	20230607	101300	280254440	13490	13490	13490	13490	0
576	20230607	101200	280254440	13490	13490	13490	13490	0
577	20230607	101100	280254440	13490	13490	13490	13490	0
578	20230607	101000	280254440	13490	13490	13490	13490	0
579	20230607	100900	280254440	13490	13490	13490	13490	0
580	20230607	100800	280254440	13490	13490	13490	13490	0
581	20230607	100700	280254440	13490	13490	13490	13490	31
582	20230607	100600	279836250	13470	13470	13470	13470	0
583	20230607	100500	279836250	13470	13470	13470	13470	0
584	20230607	100400	279836250	13470	13480	13480	13470	86
585	20230607	100300	278677350	13480	13480	13480	13480	10
586	20230607	100200	278542550	13480	13480	13480	13480	21
587	20230607	100100	278259470	13470	13470	13470	13470	234
588	20230607	100000	275107490	13460	13460	13460	13460	0
589	20230607	095900	275107490	13460	13460	13460	13460	20
590	20230607	095800	274838290	13460	13460	13460	13460	0
591	20230607	095700	274838290	13460	13460	13460	13460	3
592	20230607	095600	274797910	13440	13440	13440	13440	1
593	20230607	095500	274784470	13440	13440	13440	13440	0
594	20230607	095400	274784470	13440	13440	13440	13440	2
595	20230607	095300	274757590	13430	13430	13430	13430	0
596	20230607	095200	274757590	13430	13440	13440	13430	33
597	20230607	095100	274314170	13460	13460	13460	13460	1
598	20230607	095000	274300710	13450	13450	13450	13450	0
599	20230607	094900	274300710	13450	13450	13450	13450	0
600	20230607	094800	274300710	13450	13450	13450	13450	3
601	20230607	094700	274260360	13420	13460	13460	13420	178
602	20230607	094600	271871390	13470	13470	13470	13470	1
603	20230607	094500	271857920	13480	13490	13490	13480	10
604	20230607	094400	271723030	13500	13500	13500	13500	0
605	20230607	094300	271723030	13500	13500	13500	13500	0
606	20230607	094200	271723030	13500	13500	13500	13500	1
607	20230607	094100	271709530	13500	13500	13500	13500	1
608	20230607	094000	271696030	13500	13450	13500	13450	2
609	20230607	093900	271669080	13500	13450	13500	13450	313
610	20230607	093800	267447180	13470	13470	13470	13470	6
611	20230607	093700	267366360	13480	13480	13480	13480	10
612	20230607	093600	267231560	13480	13470	13480	13470	65
613	20230607	093500	266355980	13470	13440	13470	13440	18
614	20230607	093400	266113790	13470	13410	13470	13410	60
615	20230607	093300	265308280	13470	13410	13470	13410	15
616	20230607	093200	265106430	13470	13410	13470	13410	10
617	20230607	093100	264971790	13470	13420	13480	13410	8
618	20230607	093000	264864250	13390	13390	13390	13390	9
619	20230607	092900	264743740	13390	13380	13390	13380	2
620	20230607	092800	264716970	13390	13400	13400	13390	118
621	20230607	092700	263136940	13390	13390	13390	13390	0
622	20230607	092600	263136940	13390	13490	13490	13390	127
623	20230607	092500	261432990	13460	13450	13490	13450	57
624	20230607	092400	260664700	13490	13450	13490	13450	13
625	20230607	092300	260489390	13440	13370	13440	13370	73
626	20230607	092200	259509220	13360	13360	13360	13360	54
627	20230607	092100	258787780	13340	13380	13380	13340	485
628	20230607	092000	252312230	13380	13360	13430	13360	5
629	20230607	091900	252245340	13350	13380	13430	13320	292
630	20230607	091800	248339690	13380	13380	13380	13380	105
631	20230607	091700	246934790	13380	13460	13460	13380	1349
632	20230607	091600	228837550	13460	13460	13470	13460	214
633	20230607	091500	225957060	13480	13510	13510	13460	1082
634	20230607	091400	211364950	13500	13510	13510	13500	50
635	20230607	091300	210689630	13500	13530	13530	13500	93
636	20230607	091200	209433280	13530	13550	13550	13530	192
637	20230607	091100	206832620	13540	13530	13540	13530	54
638	20230607	091000	206101500	13540	13550	13550	13540	52
639	20230607	090900	205397220	13560	13560	13580	13560	288
640	20230607	090800	201491640	13540	13530	13540	13520	289
641	20230607	090700	197579490	13520	13510	13530	13510	90
642	20230607	090600	196363060	13510	13520	13540	13510	599
643	20230607	090500	188263350	13530	13570	13570	13530	402
644	20230607	090400	182812370	13570	13600	13610	13560	342
645	20230607	090300	178168350	13580	13650	13650	13580	933
646	20230607	090200	165465320	13610	13640	13660	13600	323
647	20230607	090100	161064360	13660	13740	13750	13660	2661
648	20230607	090000	124590620	13740	14130	14150	13610	8912