KissMeData/104540/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183600	1363199770	13600	13600	13600	13600	1167
3	20230619	183500	1363199770	13600	13600	13600	13600	0
4	20230619	183400	1363199770	13600	13600	13600	13600	0
5	20230619	183300	1363199770	13600	13600	13600	13600	0
6	20230619	183200	1363199770	13600	13600	13600	13600	0
7	20230619	183100	1363199770	13600	13600	13600	13600	0
8	20230619	183000	1363199770	13600	13600	13600	13600	0
9	20230619	182900	1363199770	13600	13600	13600	13600	0
10	20230619	182800	1363199770	13600	13600	13600	13600	0
11	20230619	182700	1363199770	13600	13600	13600	13600	0
12	20230619	182600	1363199770	13600	13600	13600	13600	0
13	20230619	182500	1363199770	13600	13600	13600	13600	0
14	20230619	182400	1363199770	13600	13600	13600	13600	0
15	20230619	182300	1363199770	13600	13600	13600	13600	0
16	20230619	182200	1363199770	13600	13600	13600	13600	0
17	20230619	182100	1363199770	13600	13600	13600	13600	0
18	20230619	182000	1363199770	13600	13600	13600	13600	0
19	20230619	181900	1363199770	13600	13600	13600	13600	0
20	20230619	181800	1363199770	13600	13600	13600	13600	0
21	20230619	181700	1363199770	13600	13600	13600	13600	0
22	20230619	181600	1363199770	13600	13600	13600	13600	0
23	20230619	181500	1363199770	13600	13600	13600	13600	0
24	20230619	181400	1363199770	13600	13600	13600	13600	0
25	20230619	181300	1363199770	13600	13600	13600	13600	0
26	20230619	181200	1363199770	13600	13600	13600	13600	0
27	20230619	181100	1363199770	13600	13600	13600	13600	0
28	20230619	181000	1363199770	13600	13600	13600	13600	0
29	20230619	180900	1363199770	13600	13600	13600	13600	0
30	20230619	180800	1363199770	13600	13600	13600	13600	0
31	20230619	180700	1363199770	13600	13600	13600	13600	0
32	20230619	180600	1363199770	13600	13600	13600	13600	1167
33	20230619	180500	1363199770	13600	13600	13600	13600	0
34	20230619	180400	1363199770	13600	13600	13600	13600	0
35	20230619	180300	1363199770	13600	13600	13600	13600	0
36	20230619	180200	1363199770	13600	13600	13600	13600	0
37	20230619	180100	1363199770	13600	13600	13600	13600	0
38	20230619	180000	1363199770	13600	13600	13600	13600	0
39	20230619	175900	1363199770	13600	13600	13600	13600	0
40	20230619	175800	1363199770	13600	13600	13600	13600	0
41	20230619	175700	1363199770	13600	13600	13600	13600	0
42	20230619	175600	1363199770	13600	13600	13600	13600	0
43	20230619	175500	1363199770	13600	13600	13600	13600	0
44	20230619	175400	1363199770	13600	13600	13600	13600	0
45	20230619	175300	1363199770	13600	13600	13600	13600	0
46	20230619	175200	1363199770	13600	13600	13600	13600	0
47	20230619	175100	1363199770	13600	13600	13600	13600	0
48	20230619	175000	1363199770	13600	13600	13600	13600	0
49	20230619	174900	1363199770	13600	13600	13600	13600	0
50	20230619	174800	1363199770	13600	13600	13600	13600	0
51	20230619	174700	1363199770	13600	13600	13600	13600	0
52	20230619	174600	1363199770	13600	13600	13600	13600	0
53	20230619	174500	1363199770	13600	13600	13600	13600	0
54	20230619	174400	1363199770	13600	13600	13600	13600	0
55	20230619	174300	1363199770	13600	13600	13600	13600	0
56	20230619	174200	1363199770	13600	13600	13600	13600	0
57	20230619	174100	1363199770	13600	13600	13600	13600	0
58	20230619	174000	1363199770	13600	13600	13600	13600	0
59	20230619	173900	1363199770	13600	13600	13600	13600	0
60	20230619	173800	1363199770	13600	13600	13600	13600	0
61	20230619	173700	1363199770	13600	13600	13600	13600	0
62	20230619	173600	1363199770	13600	13600	13600	13600	1167
63	20230619	173500	1363199770	13600	13600	13600	13600	0
64	20230619	173400	1363199770	13600	13600	13600	13600	0
65	20230619	173300	1363199770	13600	13600	13600	13600	0
66	20230619	173200	1363199770	13600	13600	13600	13600	0
67	20230619	173100	1363199770	13600	13600	13600	13600	0
68	20230619	173000	1363199770	13600	13600	13600	13600	0
69	20230619	172900	1363199770	13600	13600	13600	13600	0
70	20230619	172800	1363199770	13600	13600	13600	13600	0
71	20230619	172700	1363199770	13600	13600	13600	13600	0
72	20230619	172600	1363199770	13600	13600	13600	13600	0
73	20230619	172500	1363199770	13600	13600	13600	13600	0
74	20230619	172400	1363199770	13600	13600	13600	13600	0
75	20230619	172300	1363199770	13600	13600	13600	13600	0
76	20230619	172200	1363199770	13600	13600	13600	13600	0
77	20230619	172100	1363199770	13600	13600	13600	13600	0
78	20230619	172000	1363199770	13600	13600	13600	13600	0
79	20230619	171900	1363199770	13600	13600	13600	13600	0
80	20230619	171800	1363199770	13600	13600	13600	13600	0
81	20230619	171700	1363199770	13600	13600	13600	13600	0
82	20230619	171600	1363199770	13600	13600	13600	13600	0
83	20230619	171500	1363199770	13600	13600	13600	13600	0
84	20230619	171400	1363199770	13600	13600	13600	13600	0
85	20230619	171300	1363199770	13600	13600	13600	13600	0
86	20230619	171200	1363199770	13600	13600	13600	13600	0
87	20230619	171100	1363199770	13600	13600	13600	13600	0
88	20230619	171000	1363199770	13600	13600	13600	13600	0
89	20230619	170900	1363199770	13600	13600	13600	13600	0
90	20230619	170800	1363199770	13600	13600	13600	13600	0
91	20230619	170700	1363199770	13600	13600	13600	13600	0
92	20230619	170600	1363199770	13600	13600	13600	13600	1167
93	20230619	170500	1363199770	13600	13600	13600	13600	0
94	20230619	170400	1363199770	13600	13600	13600	13600	0
95	20230619	170300	1363199770	13600	13600	13600	13600	0
96	20230619	170200	1363199770	13600	13600	13600	13600	0
97	20230619	170100	1363199770	13600	13600	13600	13600	0
98	20230619	170000	1363199770	13600	13600	13600	13600	0
99	20230619	165900	1363199770	13600	13600	13600	13600	0
100	20230619	165800	1363199770	13600	13600	13600	13600	0
101	20230619	165700	1363199770	13600	13600	13600	13600	0
102	20230619	165600	1363199770	13600	13600	13600	13600	0
103	20230619	165500	1363199770	13600	13600	13600	13600	0
104	20230619	165400	1363199770	13600	13600	13600	13600	0
105	20230619	165300	1363199770	13600	13600	13600	13600	0
106	20230619	165200	1363199770	13600	13600	13600	13600	0
107	20230619	165100	1363199770	13600	13600	13600	13600	0
108	20230619	165000	1363199770	13600	13600	13600	13600	0
109	20230619	164900	1363199770	13600	13600	13600	13600	0
110	20230619	164800	1363199770	13600	13600	13600	13600	0
111	20230619	164700	1363199770	13600	13600	13600	13600	0
112	20230619	164600	1363199770	13600	13600	13600	13600	0
113	20230619	164500	1363199770	13600	13600	13600	13600	0
114	20230619	164400	1363199770	13600	13600	13600	13600	0
115	20230619	164300	1363199770	13600	13600	13600	13600	0
116	20230619	164200	1363199770	13600	13600	13600	13600	0
117	20230619	164100	1363199770	13600	13600	13600	13600	0
118	20230619	164000	1363199770	13600	13600	13600	13600	0
119	20230619	163900	1363199770	13600	13600	13600	13600	0
120	20230619	163800	1363199770	13600	13600	13600	13600	0
121	20230619	163700	1363199770	13600	13600	13600	13600	0
122	20230619	163600	1363199770	13600	13600	13600	13600	1167
123	20230619	163500	1363199770	13600	13600	13600	13600	0
124	20230619	163400	1363199770	13600	13600	13600	13600	0
125	20230619	163300	1363199770	13600	13600	13600	13600	0
126	20230619	163200	1363199770	13600	13600	13600	13600	0
127	20230619	163100	1363199770	13600	13600	13600	13600	0
128	20230619	163000	1363199770	13600	13600	13600	13600	0
129	20230619	162900	1363199770	13600	13600	13600	13600	0
130	20230619	162800	1363199770	13600	13600	13600	13600	0
131	20230619	162700	1363199770	13600	13600	13600	13600	0
132	20230619	162600	1363199770	13600	13600	13600	13600	0
133	20230619	162500	1363199770	13600	13600	13600	13600	0
134	20230619	162400	1363199770	13600	13600	13600	13600	0
135	20230619	162300	1363199770	13600	13600	13600	13600	0
136	20230619	162200	1363199770	13600	13600	13600	13600	0
137	20230619	162100	1363199770	13600	13600	13600	13600	0
138	20230619	162000	1363199770	13600	13600	13600	13600	0
139	20230619	161900	1363199770	13600	13600	13600	13600	0
140	20230619	161800	1363199770	13600	13600	13600	13600	0
141	20230619	161700	1363199770	13600	13600	13600	13600	0
142	20230619	161600	1363199770	13600	13600	13600	13600	0
143	20230619	161500	1363199770	13600	13600	13600	13600	0
144	20230619	161400	1363199770	13600	13600	13600	13600	0
145	20230619	161300	1363199770	13600	13600	13600	13600	0
146	20230619	161200	1363199770	13600	13600	13600	13600	0
147	20230619	161100	1363199770	13600	13600	13600	13600	0
148	20230619	161000	1363199770	13600	13600	13600	13600	0
149	20230619	160900	1363199770	13600	13600	13600	13600	0
150	20230619	160800	1363199770	13600	13600	13600	13600	0
151	20230619	160700	1363199770	13600	13600	13600	13600	0
152	20230619	160600	1363199770	13600	13600	13600	13600	1167
153	20230619	160500	1363199770	13600	13600	13600	13600	0
154	20230619	160400	1363199770	13600	13600	13600	13600	0
155	20230619	160300	1363199770	13600	13600	13600	13600	0
156	20230619	160200	1363199770	13600	13600	13600	13600	0
157	20230619	160100	1363199770	13600	13600	13600	13600	0
158	20230619	160000	1363199770	13600	13600	13600	13600	0
159	20230619	155900	1363199770	13600	13600	13600	13600	0
160	20230619	155800	1363199770	13600	13600	13600	13600	0
161	20230619	155700	1363199770	13600	13600	13600	13600	0
162	20230619	155600	1363199770	13600	13600	13600	13600	0
163	20230619	155500	1363199770	13600	13600	13600	13600	0
164	20230619	155400	1363199770	13600	13600	13600	13600	0
165	20230619	155300	1363199770	13600	13600	13600	13600	0
166	20230619	155200	1363199770	13600	13600	13600	13600	0
167	20230619	155100	1363199770	13600	13600	13600	13600	0
168	20230619	155000	1363199770	13600	13600	13600	13600	0
169	20230619	154900	1363199770	13600	13600	13600	13600	0
170	20230619	154800	1363199770	13600	13600	13600	13600	0
171	20230619	154700	1363199770	13600	13600	13600	13600	0
172	20230619	154600	1363199770	13600	13600	13600	13600	0
173	20230619	154500	1363199770	13600	13600	13600	13600	0
174	20230619	154400	1363199770	13600	13600	13600	13600	0
175	20230619	154300	1363199770	13600	13600	13600	13600	0
176	20230619	154200	1363199770	13600	13600	13600	13600	0
177	20230619	154100	1363199770	13600	13600	13600	13600	0
178	20230619	154000	1363199770	13600	13600	13600	13600	0
179	20230619	153900	1363199770	13600	13600	13600	13600	0
180	20230619	153800	1363199770	13600	13600	13600	13600	0
181	20230619	153700	1363199770	13600	13600	13600	13600	0
182	20230619	153600	1363199770	13600	13600	13600	13600	1167
183	20230619	153500	1363199770	13600	13600	13600	13600	0
184	20230619	153400	1363199770	13600	13600	13600	13600	0
185	20230619	153300	1363199770	13600	13600	13600	13600	0
186	20230619	153200	1363199770	13600	13600	13600	13600	0
187	20230619	153100	1363199770	13600	13600	13600	13600	0
188	20230619	153000	1363199770	13600	13600	13600	13600	1167
189	20230619	152900	1347328570	13600	13600	13600	13600	0
190	20230619	152800	1347328570	13600	13600	13600	13600	0
191	20230619	152700	1347328570	13600	13600	13600	13600	0
192	20230619	152600	1347328570	13600	13600	13600	13600	0
193	20230619	152500	1347328570	13600	13600	13600	13600	0
194	20230619	152400	1347328570	13600	13600	13600	13600	0
195	20230619	152300	1347328570	13600	13600	13600	13600	0
196	20230619	152200	1347328570	13600	13600	13600	13600	0
197	20230619	152100	1347328570	13600	13600	13600	13600	0
198	20230619	152000	1347328570	13600	13600	13600	13600	0
199	20230619	151900	1347328570	13600	13620	13620	13600	213
200	20230619	151800	1344430040	13630	13620	13630	13620	61
201	20230619	151700	1343598820	13620	13620	13640	13620	134
202	20230619	151600	1341771860	13640	13630	13640	13630	11
203	20230619	151500	1341621830	13660	13650	13660	13650	10
204	20230619	151400	1341485320	13650	13650	13650	13640	264
205	20230619	151300	1337881980	13650	13650	13650	13650	1
206	20230619	151200	1337868330	13660	13660	13660	13660	20
207	20230619	151100	1337595130	13660	13660	13660	13660	0
208	20230619	151000	1337595130	13660	13660	13660	13660	4
209	20230619	150900	1337540490	13640	13640	13640	13640	16
210	20230619	150800	1337322250	13630	13640	13640	13630	2
211	20230619	150700	1337294980	13640	13640	13640	13640	18
212	20230619	150600	1337049460	13640	13640	13640	13640	33
213	20230619	150500	1336599340	13640	13630	13640	13630	779
214	20230619	150400	1325979570	13630	13640	13640	13630	147
215	20230619	150300	1323975230	13620	13620	13620	13620	0
216	20230619	150200	1323975230	13620	13620	13620	13620	5
217	20230619	150100	1323907130	13610	13610	13610	13610	0
218	20230619	150000	1323907130	13610	13610	13610	13610	0
219	20230619	145900	1323907130	13610	13610	13610	13610	0
220	20230619	145800	1323907130	13610	13610	13610	13600	119
221	20230619	145700	1322288650	13640	13640	13640	13640	0
222	20230619	145600	1322288650	13640	13600	13640	13600	1000
223	20230619	145500	1308659940	13600	13590	13600	13590	80
224	20230619	145400	1307572640	13590	13590	13590	13590	436
225	20230619	145300	1301647400	13600	13600	13600	13600	111
226	20230619	145200	1300137800	13620	13620	13620	13600	232
227	20230619	145100	1296982560	13600	13610	13610	13600	61
228	20230619	145000	1296152950	13600	13600	13600	13600	0
229	20230619	144900	1296152950	13600	13600	13600	13600	153
230	20230619	144800	1294072150	13600	13600	13600	13600	0
231	20230619	144700	1294072150	13600	13600	13600	13600	893
232	20230619	144600	1281927350	13600	13650	13650	13600	841
233	20230619	144500	1270477360	13640	13640	13640	13640	15
234	20230619	144400	1270272760	13640	13620	13640	13620	18
235	20230619	144300	1270027260	13620	13620	13620	13620	396
236	20230619	144200	1264633740	13620	13650	13650	13620	102
237	20230619	144100	1263244430	13650	13650	13650	13650	0
238	20230619	144000	1263244430	13650	13650	13650	13650	20
239	20230619	143900	1262971430	13650	13650	13650	13650	1
240	20230619	143800	1262957780	13630	13630	13630	13630	0
241	20230619	143700	1262957780	13630	13630	13630	13630	5
242	20230619	143600	1262889630	13630	13630	13630	13630	0
243	20230619	143500	1262889630	13630	13630	13630	13630	0
244	20230619	143400	1262889630	13630	13630	13630	13630	32
245	20230619	143300	1262453470	13630	13650	13650	13630	1512
246	20230619	143200	1241838980	13650	13650	13650	13650	1
247	20230619	143100	1241825330	13650	13650	13650	13650	0
248	20230619	143000	1241825330	13650	13650	13650	13650	0
249	20230619	142900	1241825330	13650	13640	13650	13640	151
250	20230619	142800	1239764190	13650	13650	13650	13650	0
251	20230619	142700	1239764190	13650	13650	13650	13650	0
252	20230619	142600	1239764190	13650	13650	13650	13650	405
253	20230619	142500	1234235940	13650	13650	13670	13650	8
254	20230619	142400	1234126700	13650	13640	13650	13640	8
255	20230619	142300	1234017570	13640	13640	13640	13640	0
256	20230619	142200	1234017570	13640	13640	13640	13640	0
257	20230619	142100	1234017570	13640	13640	13640	13640	0
258	20230619	142000	1234017570	13640	13640	13640	13640	3
259	20230619	141900	1233976650	13630	13630	13630	13630	0
260	20230619	141800	1233976650	13630	13630	13630	13630	0
261	20230619	141700	1233976650	13630	13630	13630	13630	0
262	20230619	141600	1233976650	13630	13630	13630	13630	916
263	20230619	141500	1221491570	13620	13620	13620	13620	3
264	20230619	141400	1221450710	13620	13620	13620	13620	7
265	20230619	141300	1221355370	13620	13610	13620	13610	280
266	20230619	141200	1217544550	13610	13610	13610	13610	89
267	20230619	141100	1216333260	13610	13610	13610	13610	212
268	20230619	141000	1213447940	13610	13620	13620	13610	647
269	20230619	140900	1204642050	13620	13630	13630	13620	761
270	20230619	140800	1194274020	13640	13660	13660	13640	714
271	20230619	140700	1184529870	13660	13650	13660	13650	20
272	20230619	140600	1184256770	13650	13650	13650	13650	0
273	20230619	140500	1184256770	13650	13650	13650	13650	0
274	20230619	140400	1184256770	13650	13650	13650	13650	0
275	20230619	140300	1184256770	13650	13650	13650	13650	0
276	20230619	140200	1184256770	13650	13650	13650	13650	0
277	20230619	140100	1184256770	13650	13650	13650	13650	0
278	20230619	140000	1184256770	13650	13650	13650	13650	0
279	20230619	135900	1184256770	13650	13650	13650	13650	0
280	20230619	135800	1184256770	13650	13650	13650	13650	0
281	20230619	135700	1184256770	13650	13650	13650	13650	3
282	20230619	135600	1184215820	13670	13670	13670	13670	1
283	20230619	135500	1184202150	13670	13680	13680	13670	103
284	20230619	135400	1182794110	13680	13680	13680	13680	0
285	20230619	135300	1182794110	13680	13680	13680	13680	0
286	20230619	135200	1182794110	13680	13680	13680	13680	100
287	20230619	135100	1181426110	13680	13640	13690	13640	909
288	20230619	135000	1168995610	13660	13650	13660	13640	581
289	20230619	134900	1161059400	13650	13650	13650	13650	1
290	20230619	134800	1161045750	13650	13650	13650	13650	31
291	20230619	134700	1160622600	13650	13650	13650	13650	0
292	20230619	134600	1160622600	13650	13650	13650	13650	1
293	20230619	134500	1160608950	13660	13660	13660	13660	0
294	20230619	134400	1160608950	13660	13650	13660	13650	4
295	20230619	134300	1160554330	13650	13660	13660	13650	95
296	20230619	134200	1159256820	13660	13660	13660	13660	10
297	20230619	134100	1159120220	13660	13670	13670	13660	449
298	20230619	134000	1152982400	13660	13650	13660	13650	358
299	20230619	133900	1148093120	13630	13630	13630	13630	0
300	20230619	133800	1148093120	13630	13630	13630	13630	0
301	20230619	133700	1148093120	13630	13630	13630	13630	112
302	20230619	133600	1146566560	13630	13630	13630	13630	0
303	20230619	133500	1146566560	13630	13630	13630	13630	0
304	20230619	133400	1146566560	13630	13630	13630	13630	20
305	20230619	133300	1146293960	13630	13630	13630	13630	0
306	20230619	133200	1146293960	13630	13630	13630	13630	0
307	20230619	133100	1146293960	13630	13630	13630	13630	0
308	20230619	133000	1146293960	13630	13630	13630	13630	198
309	20230619	132900	1143595220	13630	13640	13640	13630	162
310	20230619	132800	1141386140	13640	13640	13640	13640	108
311	20230619	132700	1139913020	13640	13640	13640	13640	0
312	20230619	132600	1139913020	13640	13640	13640	13640	1
313	20230619	132500	1139899380	13640	13640	13640	13640	0
314	20230619	132400	1139899380	13640	13640	13640	13640	279
315	20230619	132300	1136093820	13640	13640	13640	13640	0
316	20230619	132200	1136093820	13640	13640	13640	13640	0
317	20230619	132100	1136093820	13640	13640	13640	13640	0
318	20230619	132000	1136093820	13640	13640	13640	13640	0
319	20230619	131900	1136093820	13640	13640	13640	13640	0
320	20230619	131800	1136093820	13640	13640	13640	13640	0
321	20230619	131700	1136093820	13640	13640	13640	13640	100
322	20230619	131600	1134729820	13650	13650	13650	13650	141
323	20230619	131500	1132805170	13690	13690	13690	13690	0
324	20230619	131400	1132805170	13690	13680	13690	13650	335
325	20230619	131300	1128226870	13690	13670	13690	13660	587
326	20230619	131200	1120199160	13680	13690	13690	13680	113
327	20230619	131100	1118653220	13690	13690	13690	13690	8
328	20230619	131000	1118543700	13690	13700	13700	13690	397
329	20230619	130900	1113106240	13700	13700	13700	13700	50
330	20230619	130800	1112421240	13710	13710	13720	13710	363
331	20230619	130700	1107444460	13710	13730	13730	13710	463
332	20230619	130600	1101089720	13730	13730	13730	13730	0
333	20230619	130500	1101089720	13730	13750	13750	13730	377
334	20230619	130400	1095906070	13760	13760	13760	13760	231
335	20230619	130300	1092727510	13770	13770	13770	13770	562
336	20230619	130200	1084988770	13790	13780	13790	13780	1070
337	20230619	130100	1070238470	13790	13790	13790	13790	550
338	20230619	130000	1062653970	13750	13780	13820	13750	5005
339	20230619	125900	993625760	13780	13740	13780	13730	3901
340	20230619	125800	939974680	13760	13710	13760	13710	2127
341	20230619	125700	910759000	13700	13630	13700	13630	5470
342	20230619	125600	835905420	13630	13630	13630	13630	30
343	20230619	125500	835496520	13600	13610	13610	13600	242
344	20230619	125400	832203320	13610	13620	13620	13610	500
345	20230619	125300	825394320	13600	13650	13650	13600	1109
346	20230619	125200	810292380	13650	13650	13650	13650	452
347	20230619	125100	804122580	13650	13660	13660	13650	671
348	20230619	125000	794960900	13650	13650	13650	13650	393
349	20230619	124900	789596450	13640	13640	13640	13640	270
350	20230619	124800	785913650	13640	13630	13640	13630	71
351	20230619	124700	784945220	13640	13640	13640	13640	0
352	20230619	124600	784945220	13640	13630	13640	13630	501
353	20230619	124500	778111590	13630	13630	13630	13630	30
354	20230619	124400	777702690	13650	13650	13650	13650	0
355	20230619	124300	777702690	13650	13640	13650	13640	168
356	20230619	124200	775410150	13630	13640	13640	13630	98
357	20230619	124100	774074070	13650	13640	13650	13640	35
358	20230619	124000	773596620	13640	13640	13640	13640	0
359	20230619	123900	773596620	13640	13640	13640	13640	61
360	20230619	123800	772764580	13650	13660	13660	13650	560
361	20230619	123700	765120570	13670	13670	13670	13660	1016
362	20230619	123600	751236950	13670	13670	13670	13670	3
363	20230619	123500	751195940	13680	13680	13680	13680	0
364	20230619	123400	751195940	13680	13680	13680	13680	1000
365	20230619	123300	737515940	13700	13680	13700	13680	233
366	20230619	123200	734323860	13700	13710	13710	13700	476
367	20230619	123100	727799840	13730	13730	13730	13730	0
368	20230619	123000	727799840	13730	13730	13730	13730	1
369	20230619	122900	727786110	13730	13720	13730	13720	103
370	20230619	122800	726372920	13730	13730	13730	13730	15
371	20230619	122700	726166970	13740	13740	13740	13740	0
372	20230619	122600	726166970	13740	13740	13740	13740	30
373	20230619	122500	725754770	13740	13740	13740	13740	0
374	20230619	122400	725754770	13740	13740	13740	13740	20
375	20230619	122300	725479970	13740	13740	13740	13740	0
376	20230619	122200	725479970	13740	13740	13740	13740	0
377	20230619	122100	725479970	13740	13740	13740	13740	10
378	20230619	122000	725342570	13740	13740	13740	13740	0
379	20230619	121900	725342570	13740	13740	13740	13740	193
380	20230619	121800	722690750	13770	13760	13770	13760	198
381	20230619	121700	719964690	13770	13770	13770	13770	10
382	20230619	121600	719826990	13760	13740	13760	13740	387
383	20230619	121500	714505680	13730	13730	13730	13730	258
384	20230619	121400	710963340	13720	13700	13720	13700	195
385	20230619	121300	708289940	13680	13690	13690	13680	20
386	20230619	121200	708016300	13680	13680	13680	13680	0
387	20230619	121100	708016300	13680	13680	13680	13680	0
388	20230619	121000	708016300	13680	13690	13690	13680	103
389	20230619	120900	706606260	13670	13670	13670	13670	0
390	20230619	120800	706606260	13670	13670	13670	13670	0
391	20230619	120700	706606260	13670	13670	13670	13670	0
392	20230619	120600	706606260	13670	13670	13670	13670	0
393	20230619	120500	706606260	13670	13670	13670	13670	0
394	20230619	120400	706606260	13670	13700	13700	13670	461
395	20230619	120300	700302120	13720	13700	13720	13700	252
396	20230619	120200	696845080	13700	13700	13700	13700	48
397	20230619	120100	696187480	13700	13690	13700	13690	802
398	20230619	120000	685201080	13680	13680	13680	13680	45
399	20230619	115900	684585480	13680	13680	13680	13680	0
400	20230619	115800	684585480	13680	13680	13680	13680	0
401	20230619	115700	684585480	13680	13680	13680	13680	0
402	20230619	115600	684585480	13680	13680	13680	13680	0
403	20230619	115500	684585480	13680	13680	13680	13680	19
404	20230619	115400	684325560	13680	13680	13680	13680	0
405	20230619	115300	684325560	13680	13680	13680	13680	5
406	20230619	115200	684257160	13680	13680	13680	13680	135
407	20230619	115100	682410360	13680	13680	13680	13680	74
408	20230619	115000	681398040	13680	13680	13680	13680	0
409	20230619	114900	681398040	13680	13690	13700	13680	350
410	20230619	114800	676605190	13690	13690	13690	13690	500
411	20230619	114700	669760190	13690	13690	13690	13690	155
412	20230619	114600	667638240	13690	13690	13690	13690	0
413	20230619	114500	667638240	13690	13690	13690	13690	0
414	20230619	114400	667638240	13690	13690	13690	13690	82
415	20230619	114300	666515660	13690	13690	13690	13690	0
416	20230619	114200	666515660	13690	13690	13690	13690	0
417	20230619	114100	666515660	13690	13690	13690	13690	4
418	20230619	114000	666460900	13680	13690	13690	13680	50
419	20230619	113900	665776700	13690	13690	13690	13690	7
420	20230619	113800	665680870	13700	13700	13700	13700	0
421	20230619	113700	665680870	13700	13700	13700	13700	0
422	20230619	113600	665680870	13700	13700	13700	13700	140
423	20230619	113500	663762870	13700	13680	13700	13680	12
424	20230619	113400	663598510	13670	13680	13680	13670	263
425	20230619	113300	660000780	13680	13700	13700	13680	260
426	20230619	113200	656442660	13700	13710	13710	13700	206
427	20230619	113100	653618410	13720	13720	13720	13720	8
428	20230619	113000	653508650	13720	13730	13730	13720	107
429	20230619	112900	652039610	13740	13730	13740	13730	110
430	20230619	112800	650528730	13730	13710	13730	13710	266
431	20230619	112700	646880890	13710	13720	13720	13710	13
432	20230619	112600	646702540	13730	13730	13730	13730	22
433	20230619	112500	646400480	13730	13730	13730	13730	0
434	20230619	112400	646400480	13730	13730	13730	13730	0
435	20230619	112300	646400480	13730	13730	13730	13730	30
436	20230619	112200	645988580	13730	13760	13760	13730	114
437	20230619	112100	644422030	13760	13760	13760	13760	506
438	20230619	112000	637459470	13770	13770	13770	13770	57
439	20230619	111900	636674580	13780	13780	13780	13780	0
440	20230619	111800	636674580	13780	13780	13780	13780	27
441	20230619	111700	636302520	13780	13780	13780	13780	25
442	20230619	111600	635958020	13840	13840	13840	13840	0
443	20230619	111500	635958020	13840	13850	13850	13840	245
444	20230619	111400	632564790	13870	13870	13870	13870	0
445	20230619	111300	632564790	13870	13780	13870	13780	255
446	20230619	111200	629042120	13790	13790	13790	13790	0
447	20230619	111100	629042120	13790	13780	13790	13780	73
448	20230619	111000	628035810	13740	13740	13740	13740	1
449	20230619	110900	628022070	13730	13730	13730	13730	2
450	20230619	110800	627994610	13700	13700	13700	13700	200
451	20230619	110700	625254610	13700	13700	13700	13700	3
452	20230619	110600	625213510	13750	13740	13750	13740	1031
453	20230619	110500	611046300	13740	13770	13770	13740	284
454	20230619	110400	607141290	13800	13860	13860	13760	946
455	20230619	110300	594085020	13860	13870	13870	13770	854
456	20230619	110200	582261100	13890	13750	13890	13750	6585
457	20230619	110100	490902080	13740	13660	13740	13660	603
458	20230619	110000	482617000	13630	13710	13760	13630	1233
459	20230619	105900	465690050	13720	13680	13720	13670	2633
460	20230619	105800	429619200	13680	13600	13680	13600	1371
461	20230619	105700	410907500	13600	13580	13600	13580	300
462	20230619	105600	406831700	13570	13580	13580	13570	110
463	20230619	105500	405338660	13580	13560	13580	13560	71
464	20230619	105400	404374880	13550	13550	13550	13550	0
465	20230619	105300	404374880	13550	13550	13550	13550	0
466	20230619	105200	404374880	13550	13550	13550	13550	0
467	20230619	105100	404374880	13550	13580	13580	13550	854
468	20230619	105000	392787880	13590	13630	13630	13590	981
469	20230619	104900	379443510	13640	13640	13640	13640	10
470	20230619	104800	379307110	13640	13640	13640	13640	35
471	20230619	104700	378829710	13620	13620	13620	13620	0
472	20230619	104600	378829710	13620	13620	13620	13620	0
473	20230619	104500	378829710	13620	13640	13650	13620	56
474	20230619	104400	378066850	13650	13650	13650	13650	0
475	20230619	104300	378066850	13650	13650	13650	13610	176
476	20230619	104200	375664530	13610	13650	13650	13610	53
477	20230619	104100	374941200	13650	13640	13650	13640	315
478	20230619	104000	370641530	13650	13650	13650	13640	221
479	20230619	103900	367624930	13620	13620	13620	13620	0
480	20230619	103800	367624930	13620	13620	13620	13620	0
481	20230619	103700	367624930	13620	13670	13670	13620	246
482	20230619	103600	364272210	13680	13680	13680	13680	0
483	20230619	103500	364272210	13680	13670	13680	13670	6
484	20230619	103400	364190150	13670	13670	13670	13670	223
485	20230619	103300	361141740	13680	13690	13690	13680	241
486	20230619	103200	357844840	13690	13650	13690	13650	811
487	20230619	103100	346756760	13660	13650	13660	13650	1349
488	20230619	103000	328338510	13650	13630	13650	13620	180
489	20230619	102900	325884120	13620	13590	13620	13590	591
490	20230619	102800	317843680	13540	13540	13540	13540	2
491	20230619	102700	317816600	13540	13540	13540	13540	0
492	20230619	102600	317816600	13540	13540	13540	13540	1
493	20230619	102500	317803060	13540	13520	13540	13520	804
494	20230619	102400	306932920	13520	13520	13520	13520	10
495	20230619	102300	306797720	13510	13520	13520	13500	104
496	20230619	102200	305393040	13520	13520	13520	13520	0
497	20230619	102100	305393040	13520	13520	13520	13520	8
498	20230619	102000	305284880	13510	13510	13510	13510	8
499	20230619	101900	305176800	13510	13540	13540	13510	212
500	20230619	101800	302309860	13540	13540	13540	13540	3
501	20230619	101700	302269240	13570	13570	13570	13570	0
502	20230619	101600	302269240	13570	13570	13570	13570	100
503	20230619	101500	300912240	13570	13570	13570	13570	4
504	20230619	101400	300857960	13600	13600	13600	13600	0
505	20230619	101300	300857960	13600	13570	13600	13570	200
506	20230619	101200	298139830	13570	13510	13570	13510	851
507	20230619	101100	286610630	13510	13490	13510	13490	92
508	20230619	101000	285368560	13490	13460	13490	13460	722
509	20230619	100900	275643170	13450	13450	13450	13450	12
510	20230619	100800	275481770	13440	13440	13440	13440	0
511	20230619	100700	275481770	13440	13440	13440	13440	9
512	20230619	100600	275360810	13440	13440	13440	13440	30
513	20230619	100500	274957610	13440	13440	13440	13440	0
514	20230619	100400	274957610	13440	13460	13470	13440	272
515	20230619	100300	271297490	13460	13460	13460	13460	25
516	20230619	100200	270960990	13470	13470	13470	13440	513
517	20230619	100100	264053160	13470	13470	13470	13470	0
518	20230619	100000	264053160	13470	13450	13470	13450	107
519	20230619	095900	262612910	13440	13440	13440	13440	0
520	20230619	095800	262612910	13440	13440	13440	13440	3
521	20230619	095700	262572590	13440	13450	13450	13440	392
522	20230619	095600	257300790	13450	13450	13450	13450	279
523	20230619	095500	253548240	13470	13470	13470	13470	70
524	20230619	095400	252605340	13470	13470	13470	13470	0
525	20230619	095300	252605340	13470	13470	13470	13470	0
526	20230619	095200	252605340	13470	13470	13470	13470	10
527	20230619	095100	252470640	13470	13470	13470	13470	30
528	20230619	095000	252066540	13470	13450	13470	13450	180
529	20230619	094900	249643510	13450	13450	13450	13450	111
530	20230619	094800	248150560	13450	13410	13450	13410	1035
531	20230619	094700	234244970	13410	13390	13410	13390	1096
532	20230619	094600	219565450	13380	13370	13380	13370	71
533	20230619	094500	218615500	13350	13350	13350	13350	0
534	20230619	094400	218615500	13350	13350	13350	13350	57
535	20230619	094300	217854550	13330	13330	13330	13330	88
536	20230619	094200	216681510	13320	13310	13320	13310	116
537	20230619	094100	215136540	13280	13280	13280	13280	90
538	20230619	094000	213941340	13290	13290	13290	13290	501
539	20230619	093900	207283050	13290	13290	13290	13290	50
540	20230619	093800	206618550	13290	13290	13290	13290	30
541	20230619	093700	206219850	13310	13310	13310	13310	10
542	20230619	093600	206086750	13310	13310	13310	13310	2
543	20230619	093500	206060130	13310	13290	13310	13290	105
544	20230619	093400	204664480	13290	13290	13290	13290	100
545	20230619	093300	203335480	13290	13300	13300	13290	301
546	20230619	093200	199334800	13320	13320	13320	13320	24
547	20230619	093100	199015120	13320	13320	13320	13320	2
548	20230619	093000	198988480	13290	13320	13320	13290	81
549	20230619	092900	197911690	13330	13290	13330	13290	156
550	20230619	092800	195835980	13300	13280	13300	13280	264
551	20230619	092700	192327320	13260	13280	13280	13260	200
552	20230619	092600	189673320	13280	13290	13290	13280	1455
553	20230619	092500	170349360	13290	13300	13300	13290	301
554	20230619	092400	166346090	13320	13300	13320	13290	46
555	20230619	092300	165734300	13300	13300	13300	13300	174
556	20230619	092200	163420100	13370	13310	13370	13310	313
557	20230619	092100	159253410	13320	13370	13370	13320	20
558	20230619	092000	158986460	13380	13280	13390	13280	51
559	20230619	091900	158307870	13280	13260	13390	13250	1122
560	20230619	091800	143339970	13260	13250	13260	13250	93
561	20230619	091700	142106830	13250	13260	13260	13250	11
562	20230619	091600	141961070	13260	13250	13310	13250	243
563	20230619	091500	138739240	13250	13250	13250	13250	0
564	20230619	091400	138739240	13250	13250	13340	13210	531
565	20230619	091300	131712040	13250	13250	13250	13250	687
566	20230619	091200	122609290	13250	13320	13320	13140	4058
567	20230619	091100	69007470	13320	13350	13350	13320	392
568	20230619	091000	63780310	13350	13410	13410	13350	552
569	20230619	090900	56402190	13410	13410	13410	13410	54
570	20230619	090800	55678050	13410	13430	13430	13380	846
571	20230619	090700	44345490	13430	13430	13430	13430	5
572	20230619	090600	44278340	13430	13460	13460	13430	349
573	20230619	090500	39587950	13460	13470	13470	13460	375
574	20230619	090400	34537380	13480	13560	13560	13480	496
575	20230619	090300	27831000	13580	13580	13580	13580	329
576	20230619	090200	23363180	13610	13600	13610	13590	884
577	20230619	090100	11336580	13600	13600	13600	13600	4
578	20230619	090000	11282180	13660	13660	13660	13500	830