KissMeData/001880/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205700	226859820	13630	13630	13630	13630	145
3	20230616	205600	226859820	13630	13630	13630	13630	0
4	20230616	205500	226859820	13630	13630	13630	13630	0
5	20230616	205400	226859820	13630	13630	13630	13630	0
6	20230616	205300	226859820	13630	13630	13630	13630	0
7	20230616	205200	226859820	13630	13630	13630	13630	0
8	20230616	205100	226859820	13630	13630	13630	13630	0
9	20230616	205000	226859820	13630	13630	13630	13630	0
10	20230616	204900	226859820	13630	13630	13630	13630	0
11	20230616	204800	226859820	13630	13630	13630	13630	0
12	20230616	204700	226859820	13630	13630	13630	13630	0
13	20230616	204600	226859820	13630	13630	13630	13630	0
14	20230616	204500	226859820	13630	13630	13630	13630	0
15	20230616	204400	226859820	13630	13630	13630	13630	0
16	20230616	204300	226859820	13630	13630	13630	13630	0
17	20230616	204200	226859820	13630	13630	13630	13630	0
18	20230616	204100	226859820	13630	13630	13630	13630	0
19	20230616	204000	226859820	13630	13630	13630	13630	0
20	20230616	203900	226859820	13630	13630	13630	13630	0
21	20230616	203800	226859820	13630	13630	13630	13630	0
22	20230616	203700	226859820	13630	13630	13630	13630	0
23	20230616	203600	226859820	13630	13630	13630	13630	0
24	20230616	203500	226859820	13630	13630	13630	13630	0
25	20230616	203400	226859820	13630	13630	13630	13630	0
26	20230616	203300	226859820	13630	13630	13630	13630	0
27	20230616	203200	226859820	13630	13630	13630	13630	0
28	20230616	203100	226859820	13630	13630	13630	13630	0
29	20230616	203000	226859820	13630	13630	13630	13630	0
30	20230616	202900	226859820	13630	13630	13630	13630	0
31	20230616	202800	226859820	13630	13630	13630	13630	0
32	20230616	202700	226859820	13630	13630	13630	13630	145
33	20230616	202600	226859820	13630	13630	13630	13630	0
34	20230616	202500	226859820	13630	13630	13630	13630	0
35	20230616	202400	226859820	13630	13630	13630	13630	0
36	20230616	202300	226859820	13630	13630	13630	13630	0
37	20230616	202200	226859820	13630	13630	13630	13630	0
38	20230616	202100	226859820	13630	13630	13630	13630	0
39	20230616	202000	226859820	13630	13630	13630	13630	0
40	20230616	201900	226859820	13630	13630	13630	13630	0
41	20230616	201800	226859820	13630	13630	13630	13630	0
42	20230616	201700	226859820	13630	13630	13630	13630	0
43	20230616	201600	226859820	13630	13630	13630	13630	0
44	20230616	201500	226859820	13630	13630	13630	13630	0
45	20230616	201400	226859820	13630	13630	13630	13630	0
46	20230616	201300	226859820	13630	13630	13630	13630	0
47	20230616	201200	226859820	13630	13630	13630	13630	0
48	20230616	201100	226859820	13630	13630	13630	13630	0
49	20230616	201000	226859820	13630	13630	13630	13630	0
50	20230616	200900	226859820	13630	13630	13630	13630	0
51	20230616	200800	226859820	13630	13630	13630	13630	0
52	20230616	200700	226859820	13630	13630	13630	13630	0
53	20230616	200600	226859820	13630	13630	13630	13630	0
54	20230616	200500	226859820	13630	13630	13630	13630	0
55	20230616	200400	226859820	13630	13630	13630	13630	0
56	20230616	200300	226859820	13630	13630	13630	13630	0
57	20230616	200200	226859820	13630	13630	13630	13630	0
58	20230616	200100	226859820	13630	13630	13630	13630	0
59	20230616	200000	226859820	13630	13630	13630	13630	0
60	20230616	195900	226859820	13630	13630	13630	13630	0
61	20230616	195800	226859820	13630	13630	13630	13630	0
62	20230616	195700	226859820	13630	13630	13630	13630	145
63	20230616	195600	226859820	13630	13630	13630	13630	0
64	20230616	195500	226859820	13630	13630	13630	13630	0
65	20230616	195400	226859820	13630	13630	13630	13630	0
66	20230616	195300	226859820	13630	13630	13630	13630	0
67	20230616	195200	226859820	13630	13630	13630	13630	0
68	20230616	195100	226859820	13630	13630	13630	13630	0
69	20230616	195000	226859820	13630	13630	13630	13630	0
70	20230616	194900	226859820	13630	13630	13630	13630	0
71	20230616	194800	226859820	13630	13630	13630	13630	0
72	20230616	194700	226859820	13630	13630	13630	13630	0
73	20230616	194600	226859820	13630	13630	13630	13630	0
74	20230616	194500	226859820	13630	13630	13630	13630	0
75	20230616	194400	226859820	13630	13630	13630	13630	0
76	20230616	194300	226859820	13630	13630	13630	13630	0
77	20230616	194200	226859820	13630	13630	13630	13630	0
78	20230616	194100	226859820	13630	13630	13630	13630	0
79	20230616	194000	226859820	13630	13630	13630	13630	0
80	20230616	193900	226859820	13630	13630	13630	13630	0
81	20230616	193800	226859820	13630	13630	13630	13630	0
82	20230616	193700	226859820	13630	13630	13630	13630	0
83	20230616	193600	226859820	13630	13630	13630	13630	0
84	20230616	193500	226859820	13630	13630	13630	13630	0
85	20230616	193400	226859820	13630	13630	13630	13630	0
86	20230616	193300	226859820	13630	13630	13630	13630	0
87	20230616	193200	226859820	13630	13630	13630	13630	0
88	20230616	193100	226859820	13630	13630	13630	13630	0
89	20230616	193000	226859820	13630	13630	13630	13630	0
90	20230616	192900	226859820	13630	13630	13630	13630	0
91	20230616	192800	226859820	13630	13630	13630	13630	0
92	20230616	192700	226859820	13630	13630	13630	13630	145
93	20230616	192600	226859820	13630	13630	13630	13630	0
94	20230616	192500	226859820	13630	13630	13630	13630	0
95	20230616	192400	226859820	13630	13630	13630	13630	0
96	20230616	192300	226859820	13630	13630	13630	13630	0
97	20230616	192200	226859820	13630	13630	13630	13630	0
98	20230616	192100	226859820	13630	13630	13630	13630	0
99	20230616	192000	226859820	13630	13630	13630	13630	0
100	20230616	191900	226859820	13630	13630	13630	13630	0
101	20230616	191800	226859820	13630	13630	13630	13630	0
102	20230616	191700	226859820	13630	13630	13630	13630	0
103	20230616	191600	226859820	13630	13630	13630	13630	0
104	20230616	191500	226859820	13630	13630	13630	13630	0
105	20230616	191400	226859820	13630	13630	13630	13630	0
106	20230616	191300	226859820	13630	13630	13630	13630	0
107	20230616	191200	226859820	13630	13630	13630	13630	0
108	20230616	191100	226859820	13630	13630	13630	13630	0
109	20230616	191000	226859820	13630	13630	13630	13630	0
110	20230616	190900	226859820	13630	13630	13630	13630	0
111	20230616	190800	226859820	13630	13630	13630	13630	0
112	20230616	190700	226859820	13630	13630	13630	13630	0
113	20230616	190600	226859820	13630	13630	13630	13630	0
114	20230616	190500	226859820	13630	13630	13630	13630	0
115	20230616	190400	226859820	13630	13630	13630	13630	0
116	20230616	190300	226859820	13630	13630	13630	13630	0
117	20230616	190200	226859820	13630	13630	13630	13630	0
118	20230616	190100	226859820	13630	13630	13630	13630	0
119	20230616	190000	226859820	13630	13630	13630	13630	0
120	20230616	185900	226859820	13630	13630	13630	13630	0
121	20230616	185800	226859820	13630	13630	13630	13630	0
122	20230616	185700	226859820	13630	13630	13630	13630	145
123	20230616	185600	226859820	13630	13630	13630	13630	0
124	20230616	185500	226859820	13630	13630	13630	13630	0
125	20230616	185400	226859820	13630	13630	13630	13630	0
126	20230616	185300	226859820	13630	13630	13630	13630	0
127	20230616	185200	226859820	13630	13630	13630	13630	0
128	20230616	185100	226859820	13630	13630	13630	13630	0
129	20230616	185000	226859820	13630	13630	13630	13630	0
130	20230616	184900	226859820	13630	13630	13630	13630	0
131	20230616	184800	226859820	13630	13630	13630	13630	0
132	20230616	184700	226859820	13630	13630	13630	13630	0
133	20230616	184600	226859820	13630	13630	13630	13630	0
134	20230616	184500	226859820	13630	13630	13630	13630	0
135	20230616	184400	226859820	13630	13630	13630	13630	0
136	20230616	184300	226859820	13630	13630	13630	13630	0
137	20230616	184200	226859820	13630	13630	13630	13630	0
138	20230616	184100	226859820	13630	13630	13630	13630	0
139	20230616	184000	226859820	13630	13630	13630	13630	0
140	20230616	183900	226859820	13630	13630	13630	13630	0
141	20230616	183800	226859820	13630	13630	13630	13630	0
142	20230616	183700	226859820	13630	13630	13630	13630	0
143	20230616	183600	226859820	13630	13630	13630	13630	0
144	20230616	183500	226859820	13630	13630	13630	13630	0
145	20230616	183400	226859820	13630	13630	13630	13630	0
146	20230616	183300	226859820	13630	13630	13630	13630	0
147	20230616	183200	226859820	13630	13630	13630	13630	0
148	20230616	183100	226859820	13630	13630	13630	13630	0
149	20230616	183000	226859820	13630	13630	13630	13630	0
150	20230616	182900	226859820	13630	13630	13630	13630	0
151	20230616	182800	226859820	13630	13630	13630	13630	0
152	20230616	182700	226859820	13630	13630	13630	13630	145
153	20230616	182600	226859820	13630	13630	13630	13630	0
154	20230616	182500	226859820	13630	13630	13630	13630	0
155	20230616	182400	226859820	13630	13630	13630	13630	0
156	20230616	182300	226859820	13630	13630	13630	13630	0
157	20230616	182200	226859820	13630	13630	13630	13630	0
158	20230616	182100	226859820	13630	13630	13630	13630	0
159	20230616	182000	226859820	13630	13630	13630	13630	0
160	20230616	181900	226859820	13630	13630	13630	13630	0
161	20230616	181800	226859820	13630	13630	13630	13630	0
162	20230616	181700	226859820	13630	13630	13630	13630	0
163	20230616	181600	226859820	13630	13630	13630	13630	0
164	20230616	181500	226859820	13630	13630	13630	13630	0
165	20230616	181400	226859820	13630	13630	13630	13630	0
166	20230616	181300	226859820	13630	13630	13630	13630	0
167	20230616	181200	226859820	13630	13630	13630	13630	0
168	20230616	181100	226859820	13630	13630	13630	13630	0
169	20230616	181000	226859820	13630	13630	13630	13630	0
170	20230616	180900	226859820	13630	13630	13630	13630	0
171	20230616	180800	226859820	13630	13630	13630	13630	0
172	20230616	180700	226859820	13630	13630	13630	13630	0
173	20230616	180600	226859820	13630	13630	13630	13630	0
174	20230616	180500	226859820	13630	13630	13630	13630	0
175	20230616	180400	226859820	13630	13630	13630	13630	0
176	20230616	180300	226859820	13630	13630	13630	13630	0
177	20230616	180200	226859820	13630	13630	13630	13630	0
178	20230616	180100	226859820	13630	13630	13630	13630	0
179	20230616	180000	226859820	13630	13630	13630	13630	0
180	20230616	175900	226859820	13630	13630	13630	13630	0
181	20230616	175800	226859820	13630	13630	13630	13630	0
182	20230616	175700	226859820	13630	13630	13630	13630	145
183	20230616	175600	226859820	13630	13630	13630	13630	0
184	20230616	175500	226859820	13630	13630	13630	13630	0
185	20230616	175400	226859820	13630	13630	13630	13630	0
186	20230616	175300	226859820	13630	13630	13630	13630	0
187	20230616	175200	226859820	13630	13630	13630	13630	0
188	20230616	175100	226859820	13630	13630	13630	13630	0
189	20230616	175000	226859820	13630	13630	13630	13630	0
190	20230616	174900	226859820	13630	13630	13630	13630	0
191	20230616	174800	226859820	13630	13630	13630	13630	0
192	20230616	174700	226859820	13630	13630	13630	13630	0
193	20230616	174600	226859820	13630	13630	13630	13630	0
194	20230616	174500	226859820	13630	13630	13630	13630	0
195	20230616	174400	226859820	13630	13630	13630	13630	0
196	20230616	174300	226859820	13630	13630	13630	13630	0
197	20230616	174200	226859820	13630	13630	13630	13630	0
198	20230616	174100	226859820	13630	13630	13630	13630	0
199	20230616	174000	226859820	13630	13630	13630	13630	0
200	20230616	173900	226859820	13630	13630	13630	13630	0
201	20230616	173800	226859820	13630	13630	13630	13630	0
202	20230616	173700	226859820	13630	13630	13630	13630	0
203	20230616	173600	226859820	13630	13630	13630	13630	0
204	20230616	173500	226859820	13630	13630	13630	13630	0
205	20230616	173400	226859820	13630	13630	13630	13630	0
206	20230616	173300	226859820	13630	13630	13630	13630	0
207	20230616	173200	226859820	13630	13630	13630	13630	0
208	20230616	173100	226859820	13630	13630	13630	13630	0
209	20230616	173000	226859820	13630	13630	13630	13630	0
210	20230616	172900	226859820	13630	13630	13630	13630	0
211	20230616	172800	226859820	13630	13630	13630	13630	0
212	20230616	172700	226859820	13630	13630	13630	13630	145
213	20230616	172600	226859820	13630	13630	13630	13630	0
214	20230616	172500	226859820	13630	13630	13630	13630	0
215	20230616	172400	226859820	13630	13630	13630	13630	0
216	20230616	172300	226859820	13630	13630	13630	13630	0
217	20230616	172200	226859820	13630	13630	13630	13630	0
218	20230616	172100	226859820	13630	13630	13630	13630	0
219	20230616	172000	226859820	13630	13630	13630	13630	0
220	20230616	171900	226859820	13630	13630	13630	13630	0
221	20230616	171800	226859820	13630	13630	13630	13630	0
222	20230616	171700	226859820	13630	13630	13630	13630	0
223	20230616	171600	226859820	13630	13630	13630	13630	0
224	20230616	171500	226859820	13630	13630	13630	13630	0
225	20230616	171400	226859820	13630	13630	13630	13630	0
226	20230616	171300	226859820	13630	13630	13630	13630	0
227	20230616	171200	226859820	13630	13630	13630	13630	0
228	20230616	171100	226859820	13630	13630	13630	13630	0
229	20230616	171000	226859820	13630	13630	13630	13630	0
230	20230616	170900	226859820	13630	13630	13630	13630	0
231	20230616	170800	226859820	13630	13630	13630	13630	0
232	20230616	170700	226859820	13630	13630	13630	13630	0
233	20230616	170600	226859820	13630	13630	13630	13630	0
234	20230616	170500	226859820	13630	13630	13630	13630	0
235	20230616	170400	226859820	13630	13630	13630	13630	0
236	20230616	170300	226859820	13630	13630	13630	13630	0
237	20230616	170200	226859820	13630	13630	13630	13630	0
238	20230616	170100	226859820	13630	13630	13630	13630	0
239	20230616	170000	226859820	13630	13630	13630	13630	0
240	20230616	165900	226859820	13630	13630	13630	13630	0
241	20230616	165800	226859820	13630	13630	13630	13630	0
242	20230616	165700	226859820	13630	13630	13630	13630	145
243	20230616	165600	226859820	13630	13630	13630	13630	0
244	20230616	165500	226859820	13630	13630	13630	13630	0
245	20230616	165400	226859820	13630	13630	13630	13630	0
246	20230616	165300	226859820	13630	13630	13630	13630	0
247	20230616	165200	226859820	13630	13630	13630	13630	0
248	20230616	165100	226859820	13630	13630	13630	13630	0
249	20230616	165000	226859820	13630	13630	13630	13630	0
250	20230616	164900	226859820	13630	13630	13630	13630	0
251	20230616	164800	226859820	13630	13630	13630	13630	0
252	20230616	164700	226859820	13630	13630	13630	13630	0
253	20230616	164600	226859820	13630	13630	13630	13630	0
254	20230616	164500	226859820	13630	13630	13630	13630	0
255	20230616	164400	226859820	13630	13630	13630	13630	0
256	20230616	164300	226859820	13630	13630	13630	13630	0
257	20230616	164200	226859820	13630	13630	13630	13630	0
258	20230616	164100	226859820	13630	13630	13630	13630	0
259	20230616	164000	226859820	13630	13630	13630	13630	0
260	20230616	163900	226859820	13630	13630	13630	13630	0
261	20230616	163800	226859820	13630	13630	13630	13630	0
262	20230616	163700	226859820	13630	13630	13630	13630	0
263	20230616	163600	226859820	13630	13630	13630	13630	0
264	20230616	163500	226859820	13630	13630	13630	13630	0
265	20230616	163400	226859820	13630	13630	13630	13630	0
266	20230616	163300	226859820	13630	13630	13630	13630	0
267	20230616	163200	226859820	13630	13630	13630	13630	0
268	20230616	163100	226859820	13630	13630	13630	13630	0
269	20230616	163000	226859820	13630	13630	13630	13630	0
270	20230616	162900	226859820	13630	13630	13630	13630	0
271	20230616	162800	226859820	13630	13630	13630	13630	0
272	20230616	162700	226859820	13630	13630	13630	13630	145
273	20230616	162600	226859820	13630	13630	13630	13630	0
274	20230616	162500	226859820	13630	13630	13630	13630	0
275	20230616	162400	226859820	13630	13630	13630	13630	0
276	20230616	162300	226859820	13630	13630	13630	13630	0
277	20230616	162200	226859820	13630	13630	13630	13630	0
278	20230616	162100	226859820	13630	13630	13630	13630	0
279	20230616	162000	226859820	13630	13630	13630	13630	0
280	20230616	161900	226859820	13630	13630	13630	13630	0
281	20230616	161800	226859820	13630	13630	13630	13630	0
282	20230616	161700	226859820	13630	13630	13630	13630	0
283	20230616	161600	226859820	13630	13630	13630	13630	0
284	20230616	161500	226859820	13630	13630	13630	13630	0
285	20230616	161400	226859820	13630	13630	13630	13630	0
286	20230616	161300	226859820	13630	13630	13630	13630	0
287	20230616	161200	226859820	13630	13630	13630	13630	0
288	20230616	161100	226859820	13630	13630	13630	13630	0
289	20230616	161000	226859820	13630	13630	13630	13630	0
290	20230616	160900	226859820	13630	13630	13630	13630	0
291	20230616	160800	226859820	13630	13630	13630	13630	0
292	20230616	160700	226859820	13630	13630	13630	13630	0
293	20230616	160600	226859820	13630	13630	13630	13630	0
294	20230616	160500	226859820	13630	13630	13630	13630	0
295	20230616	160400	226859820	13630	13630	13630	13630	0
296	20230616	160300	226859820	13630	13630	13630	13630	0
297	20230616	160200	226859820	13630	13630	13630	13630	0
298	20230616	160100	226859820	13630	13630	13630	13630	0
299	20230616	160000	226859820	13630	13630	13630	13630	0
300	20230616	155900	226859820	13630	13630	13630	13630	0
301	20230616	155800	226859820	13630	13630	13630	13630	0
302	20230616	155700	226859820	13630	13630	13630	13630	145
303	20230616	155600	226859820	13630	13630	13630	13630	0
304	20230616	155500	226859820	13630	13630	13630	13630	0
305	20230616	155400	226859820	13630	13630	13630	13630	0
306	20230616	155300	226859820	13630	13630	13630	13630	0
307	20230616	155200	226859820	13630	13630	13630	13630	0
308	20230616	155100	226859820	13630	13630	13630	13630	0
309	20230616	155000	226859820	13630	13630	13630	13630	0
310	20230616	154900	226859820	13630	13630	13630	13630	0
311	20230616	154800	226859820	13630	13630	13630	13630	0
312	20230616	154700	226859820	13630	13630	13630	13630	0
313	20230616	154600	226859820	13630	13630	13630	13630	0
314	20230616	154500	226859820	13630	13630	13630	13630	0
315	20230616	154400	226859820	13630	13630	13630	13630	0
316	20230616	154300	226859820	13630	13630	13630	13630	0
317	20230616	154200	226859820	13630	13630	13630	13630	0
318	20230616	154100	226859820	13630	13630	13630	13630	0
319	20230616	154000	226859820	13630	13630	13630	13630	0
320	20230616	153900	226859820	13630	13630	13630	13630	0
321	20230616	153800	226859820	13630	13630	13630	13630	0
322	20230616	153700	226859820	13630	13630	13630	13630	0
323	20230616	153600	226859820	13630	13630	13630	13630	0
324	20230616	153500	226859820	13630	13630	13630	13630	0
325	20230616	153400	226859820	13630	13630	13630	13630	0
326	20230616	153300	226859820	13630	13630	13630	13630	0
327	20230616	153200	226859820	13630	13630	13630	13630	0
328	20230616	153100	226859820	13630	13630	13630	13630	0
329	20230616	153000	226859820	13630	13630	13630	13630	145
330	20230616	152900	224883470	13630	13630	13630	13630	0
331	20230616	152800	224883470	13630	13630	13630	13630	0
332	20230616	152700	224883470	13630	13630	13630	13630	0
333	20230616	152600	224883470	13630	13630	13630	13630	0
334	20230616	152500	224883470	13630	13630	13630	13630	0
335	20230616	152400	224883470	13630	13630	13630	13630	0
336	20230616	152300	224883470	13630	13630	13630	13630	0
337	20230616	152200	224883470	13630	13630	13630	13630	0
338	20230616	152100	224883470	13630	13630	13630	13630	0
339	20230616	152000	224883470	13630	13630	13630	13630	0
340	20230616	151900	224883470	13630	13630	13630	13630	0
341	20230616	151800	224883470	13630	13620	13630	13620	26
342	20230616	151700	224529310	13610	13570	13610	13570	6
343	20230616	151600	224447850	13570	13570	13570	13570	1
344	20230616	151500	224434280	13570	13570	13570	13570	0
345	20230616	151400	224434280	13570	13570	13570	13570	1
346	20230616	151300	224420710	13560	13560	13560	13560	0
347	20230616	151200	224420710	13560	13560	13560	13560	0
348	20230616	151100	224420710	13560	13560	13560	13560	0
349	20230616	151000	224420710	13560	13560	13560	13560	1
350	20230616	150900	224407150	13570	13570	13570	13570	0
351	20230616	150800	224407150	13570	13570	13570	13570	284
352	20230616	150700	220553270	13560	13560	13560	13560	19
353	20230616	150600	220295630	13570	13570	13570	13570	3
354	20230616	150500	220254920	13570	13570	13570	13570	1
355	20230616	150400	220241350	13570	13570	13570	13570	0
356	20230616	150300	220241350	13570	13580	13580	13570	4
357	20230616	150200	220187040	13560	13560	13560	13560	0
358	20230616	150100	220187040	13560	13560	13560	13560	0
359	20230616	150000	220187040	13560	13560	13560	13560	1
360	20230616	145900	220173480	13560	13590	13590	13560	202
361	20230616	145800	217431070	13610	13610	13610	13610	1
362	20230616	145700	217417460	13610	13610	13610	13610	3
363	20230616	145600	217376630	13590	13590	13590	13590	25
364	20230616	145500	217036880	13590	13590	13590	13590	0
365	20230616	145400	217036880	13590	13590	13590	13590	21
366	20230616	145300	216751490	13590	13590	13590	13590	0
367	20230616	145200	216751490	13590	13600	13600	13590	15
368	20230616	145100	216547580	13600	13600	13600	13600	0
369	20230616	145000	216547580	13600	13610	13610	13600	69
370	20230616	144900	215609080	13620	13620	13620	13610	728
371	20230616	144800	205694680	13630	13640	13640	13630	123
372	20230616	144700	204017660	13640	13650	13650	13640	64
373	20230616	144600	203144090	13650	13650	13650	13650	3
374	20230616	144500	203103140	13650	13650	13650	13650	1
375	20230616	144400	203089490	13650	13650	13650	13650	0
376	20230616	144300	203089490	13650	13650	13650	13650	13
377	20230616	144200	202912040	13660	13660	13660	13660	74
378	20230616	144100	201901200	13650	13650	13650	13650	0
379	20230616	144000	201901200	13650	13650	13650	13650	1
380	20230616	143900	201887550	13650	13650	13650	13650	0
381	20230616	143800	201887550	13650	13650	13650	13650	0
382	20230616	143700	201887550	13650	13650	13650	13650	11
383	20230616	143600	201737400	13650	13650	13650	13650	1
384	20230616	143500	201723750	13650	13650	13650	13650	0
385	20230616	143400	201723750	13650	13670	13670	13650	3
386	20230616	143300	201682760	13650	13660	13660	13650	25
387	20230616	143200	201341410	13670	13670	13670	13670	75
388	20230616	143100	200316160	13670	13670	13670	13670	1
389	20230616	143000	200302490	13680	13680	13680	13680	1
390	20230616	142900	200288810	13680	13670	13680	13670	40
391	20230616	142800	199741620	13680	13680	13680	13680	0
392	20230616	142700	199741620	13680	13680	13680	13680	38
393	20230616	142600	199221780	13680	13680	13680	13670	100
394	20230616	142500	197854050	13680	13690	13690	13680	2
395	20230616	142400	197826680	13690	13690	13690	13690	39
396	20230616	142300	197292770	13690	13690	13690	13690	0
397	20230616	142200	197292770	13690	13680	13690	13680	70
398	20230616	142100	196334780	13690	13690	13690	13690	1
399	20230616	142000	196321090	13690	13680	13690	13680	41
400	20230616	141900	195759810	13690	13690	13690	13690	0
401	20230616	141800	195759810	13690	13680	13690	13680	47
402	20230616	141700	195116440	13680	13680	13680	13680	0
403	20230616	141600	195116440	13680	13680	13680	13680	1
404	20230616	141500	195102760	13660	13660	13660	13660	0
405	20230616	141400	195102760	13660	13710	13710	13660	5
406	20230616	141300	195034260	13700	13700	13700	13700	18
407	20230616	141200	194787660	13700	13710	13710	13700	414
408	20230616	141100	189112990	13720	13720	13720	13720	40
409	20230616	141000	188564190	13720	13720	13720	13720	36
410	20230616	140900	188070270	13720	13720	13720	13720	3
411	20230616	140800	188029110	13710	13710	13710	13710	0
412	20230616	140700	188029110	13710	13750	13750	13710	137
413	20230616	140600	186148870	13750	13750	13750	13750	77
414	20230616	140500	185090120	13750	13750	13750	13750	1
415	20230616	140400	185076370	13770	13770	13770	13770	0
416	20230616	140300	185076370	13770	13770	13770	13770	0
417	20230616	140200	185076370	13770	13750	13770	13730	84
418	20230616	140100	183921060	13720	13770	13770	13720	19
419	20230616	140000	183659680	13770	13770	13780	13770	42
420	20230616	135900	183080960	13770	13770	13770	13770	3
421	20230616	135800	183039650	13770	13770	13780	13770	48
422	20230616	135700	182378300	13770	13770	13770	13770	1
423	20230616	135600	182364530	13780	13770	13780	13770	3
424	20230616	135500	182323210	13770	13770	13770	13770	28
425	20230616	135400	181937650	13780	13780	13780	13780	0
426	20230616	135300	181937650	13780	13780	13780	13780	39
427	20230616	135200	181400230	13770	13780	13780	13770	6
428	20230616	135100	181317600	13770	13780	13780	13770	39
429	20230616	135000	180780190	13780	13780	13780	13780	0
430	20230616	134900	180780190	13780	13780	13780	13780	38
431	20230616	134800	180256550	13770	13770	13770	13770	6
432	20230616	134700	180173930	13770	13770	13780	13770	8
433	20230616	134600	180063760	13770	13770	13770	13770	0
434	20230616	134500	180063760	13770	13760	13770	13760	22
435	20230616	134400	179760920	13760	13760	13760	13760	10
436	20230616	134300	179623320	13750	13750	13750	13750	3
437	20230616	134200	179582070	13760	13760	13760	13760	1
438	20230616	134100	179568310	13740	13740	13740	13740	7
439	20230616	134000	179472130	13740	13740	13740	13740	15
440	20230616	133900	179266030	13710	13800	13800	13710	1000
441	20230616	133800	165534120	13830	13840	13840	13830	65
442	20230616	133700	164634800	13820	13820	13820	13820	4
443	20230616	133600	164579520	13810	13840	13840	13810	8
444	20230616	133500	164468980	13800	13800	13800	13800	0
445	20230616	133400	164468980	13800	13800	13800	13800	1
446	20230616	133300	164455180	13830	13830	13830	13830	62
447	20230616	133200	163597720	13820	13820	13820	13820	11
448	20230616	133100	163445700	13820	13810	13820	13810	91
449	20230616	133000	162188100	13810	13810	13810	13810	6
450	20230616	132900	162105240	13830	13830	13830	13830	0
451	20230616	132800	162105240	13830	13830	13830	13830	0
452	20230616	132700	162105240	13830	13750	13840	13750	1037
453	20230616	132600	147810820	13740	13740	13740	13740	20
454	20230616	132500	147536020	13740	13740	13740	13740	6
455	20230616	132400	147453580	13740	13740	13740	13740	20
456	20230616	132300	147178780	13740	13740	13740	13740	1
457	20230616	132200	147165040	13750	13750	13750	13750	10
458	20230616	132100	147027540	13750	13750	13750	13750	1
459	20230616	132000	147013790	13710	13710	13710	13710	2
460	20230616	131900	146986370	13700	13760	13760	13700	124
461	20230616	131800	145282810	13760	13760	13760	13760	35
462	20230616	131700	144801210	13750	13750	13750	13750	0
463	20230616	131600	144801210	13750	13750	13750	13750	0
464	20230616	131500	144801210	13750	13750	13750	13750	36
465	20230616	131400	144306210	13750	13740	13750	13740	6
466	20230616	131300	144223760	13750	13740	13750	13740	56
467	20230616	131200	143453960	13750	13750	13750	13750	0
468	20230616	131100	143453960	13750	13750	13750	13750	36
469	20230616	131000	142958960	13740	13740	13740	13740	30
470	20230616	130900	142546760	13750	13740	13750	13740	19
471	20230616	130800	142285690	13730	13730	13730	13730	5
472	20230616	130700	142217040	13740	13740	13740	13740	0
473	20230616	130600	142217040	13740	13740	13740	13740	36
474	20230616	130500	141722400	13740	13740	13740	13740	1
475	20230616	130400	141708660	13740	13740	13740	13740	35
476	20230616	130300	141227760	13730	13750	13750	13730	7
477	20230616	130200	141131630	13720	13720	13720	13720	0
478	20230616	130100	141131630	13720	13720	13720	13720	10
479	20230616	130000	140994430	13710	13710	13710	13710	2
480	20230616	125900	140967010	13710	13710	13710	13710	0
481	20230616	125800	140967010	13710	13710	13710	13710	36
482	20230616	125700	140473450	13700	13700	13700	13700	5
483	20230616	125600	140404950	13710	13710	13710	13710	1
484	20230616	125500	140391240	13710	13700	13710	13700	38
485	20230616	125400	139870270	13700	13700	13700	13700	0
486	20230616	125300	139870270	13700	13700	13700	13700	34
487	20230616	125200	139404470	13690	13690	13690	13690	5
488	20230616	125100	139336020	13700	13700	13700	13700	36
489	20230616	125000	138842820	13700	13700	13700	13700	1
490	20230616	124900	138829120	13680	13680	13680	13680	0
491	20230616	124800	138829120	13680	13680	13680	13680	0
492	20230616	124700	138829120	13680	13680	13680	13680	0
493	20230616	124600	138829120	13680	13670	13680	13670	44
494	20230616	124500	138227250	13690	13690	13690	13690	0
495	20230616	124400	138227250	13690	13690	13690	13690	0
496	20230616	124300	138227250	13690	13690	13690	13690	283
497	20230616	124200	134352980	13690	13690	13690	13690	36
498	20230616	124100	133860140	13680	13680	13690	13680	20
499	20230616	124000	133586530	13680	13690	13690	13680	41
500	20230616	123900	133025290	13690	13690	13690	13690	0
501	20230616	123800	133025290	13690	13690	13690	13690	36
502	20230616	123700	132532450	13680	13680	13680	13680	4
503	20230616	123600	132477730	13690	13690	13690	13690	1
504	20230616	123500	132464040	13690	13680	13690	13680	40
505	20230616	123400	131916490	13680	13680	13680	13680	0
506	20230616	123300	131916490	13680	13680	13680	13680	28
507	20230616	123200	131533450	13680	13680	13680	13680	2
508	20230616	123100	131506090	13670	13670	13680	13670	53
509	20230616	123000	130781220	13670	13670	13670	13670	0
510	20230616	122900	130781220	13670	13670	13680	13670	42
511	20230616	122800	130206720	13670	13670	13670	13670	6
512	20230616	122700	130124700	13680	13680	13680	13680	0
513	20230616	122600	130124700	13680	13680	13680	13680	1
514	20230616	122500	130111020	13650	13680	13680	13650	9
515	20230616	122400	129988080	13680	13640	13680	13640	686
516	20230616	122300	120606520	13640	13650	13650	13640	6
517	20230616	122200	120524670	13650	13640	13650	13640	10
518	20230616	122100	120388260	13630	13630	13630	13630	2
519	20230616	122000	120361000	13640	13640	13640	13640	20
520	20230616	121900	120088200	13640	13640	13640	13640	31
521	20230616	121800	119665360	13640	13640	13640	13640	6
522	20230616	121700	119583520	13650	13650	13650	13650	36
523	20230616	121600	119092120	13650	13650	13650	13650	0
524	20230616	121500	119092120	13650	13650	13650	13650	0
525	20230616	121400	119092120	13650	13630	13650	13630	818
526	20230616	121300	107935220	13630	13630	13630	13620	42
527	20230616	121200	107362810	13630	13630	13630	13630	1
528	20230616	121100	107349180	13630	13630	13630	13630	36
529	20230616	121000	106858500	13630	13630	13630	13630	0
530	20230616	120900	106858500	13630	13630	13630	13630	36
531	20230616	120800	106367820	13630	13630	13630	13630	1
532	20230616	120700	106354190	13620	13620	13620	13620	5
533	20230616	120600	106286090	13630	13630	13630	13630	35
534	20230616	120500	105809040	13630	13630	13630	13630	5
535	20230616	120400	105740890	13630	13630	13630	13630	36
536	20230616	120300	105250210	13630	13630	13630	13630	2
537	20230616	120200	105222950	13630	13620	13630	13620	42
538	20230616	120100	104650550	13620	13620	13620	13620	0
539	20230616	120000	104650550	13620	13620	13620	13620	27
540	20230616	115900	104282810	13620	13620	13620	13620	0
541	20230616	115800	104282810	13620	13620	13620	13620	1
542	20230616	115700	104269190	13620	13620	13620	13620	36
543	20230616	115600	103778870	13610	13610	13610	13610	5
544	20230616	115500	103710820	13620	13620	13620	13620	36
545	20230616	115400	103220500	13620	13620	13620	13620	1
546	20230616	115300	103206880	13620	13620	13620	13620	5
547	20230616	115200	103138780	13620	13620	13620	13620	56
548	20230616	115100	102376060	13630	13620	13630	13620	43
549	20230616	115000	101790040	13630	13630	13630	13630	0
550	20230616	114900	101790040	13630	13620	13630	13620	17
551	20230616	114800	101558490	13620	13620	13620	13620	1
552	20230616	114700	101544870	13610	13610	13610	13610	1
553	20230616	114600	101531260	13610	13610	13610	13610	3
554	20230616	114500	101490430	13600	13610	13610	13600	16
555	20230616	114400	101272720	13610	13610	13610	13600	45
556	20230616	114300	100660350	13610	13610	13610	13610	0
557	20230616	114200	100660350	13610	13610	13610	13610	47
558	20230616	114100	100020680	13610	13610	13610	13610	1
559	20230616	114000	100007070	13610	13600	13610	13600	53
560	20230616	113900	99285790	13610	13610	13610	13610	0
561	20230616	113800	99285790	13610	13610	13610	13610	0
562	20230616	113700	99285790	13610	13610	13610	13610	35
563	20230616	113600	98809440	13600	13600	13600	13600	0
564	20230616	113500	98809440	13600	13600	13600	13600	83
565	20230616	113400	97680640	13600	13600	13600	13600	5
566	20230616	113300	97612640	13600	13600	13600	13600	1
567	20230616	113200	97599040	13600	13600	13600	13600	90
568	20230616	113100	96375040	13600	13600	13600	13600	36
569	20230616	113000	95885440	13600	13600	13600	13600	1
570	20230616	112900	95871840	13590	13590	13590	13590	6
571	20230616	112800	95790300	13590	13590	13590	13590	11
572	20230616	112700	95640810	13590	13590	13590	13590	0
573	20230616	112600	95640810	13590	13590	13590	13590	36
574	20230616	112500	95151570	13580	13580	13580	13580	0
575	20230616	112400	95151570	13580	13580	13580	13580	280
576	20230616	112300	91349170	13570	13570	13570	13570	5
577	20230616	112200	91281320	13580	13580	13580	13580	825
578	20230616	112100	80077820	13580	13570	13580	13570	16
579	20230616	112000	79860590	13580	13580	13580	13580	36
580	20230616	111900	79371710	13570	13570	13570	13570	0
581	20230616	111800	79371710	13570	13570	13570	13570	0
582	20230616	111700	79371710	13570	13580	13580	13570	41
583	20230616	111600	78814980	13570	13570	13570	13570	53
584	20230616	111500	78095770	13560	13560	13560	13560	49
585	20230616	111400	77431330	13570	13570	13570	13570	0
586	20230616	111300	77431330	13570	13570	13570	13570	36
587	20230616	111200	76942810	13560	13560	13560	13560	5
588	20230616	111100	76875010	13570	13570	13570	13570	1
589	20230616	111000	76861440	13570	13570	13570	13570	22
590	20230616	110900	76562900	13580	13580	13580	13580	0
591	20230616	110800	76562900	13580	13580	13580	13580	35
592	20230616	110700	76087600	13580	13580	13580	13580	1
593	20230616	110600	76074020	13570	13580	13580	13570	41
594	20230616	110500	75517290	13580	13580	13580	13580	0
595	20230616	110400	75517290	13580	13570	13580	13570	76
596	20230616	110300	74485610	13580	13580	13580	13580	0
597	20230616	110200	74485610	13580	13580	13580	13580	1
598	20230616	110100	74472030	13560	13560	13560	13560	5
599	20230616	110000	74404230	13550	13550	13550	13550	0
600	20230616	105900	74404230	13550	13550	13550	13550	0
601	20230616	105800	74404230	13550	13550	13550	13550	0
602	20230616	105700	74404230	13550	13570	13570	13550	76
603	20230616	105600	73373700	13550	13570	13570	13550	148
604	20230616	105500	71367660	13570	13580	13580	13570	41
605	20230616	105400	70810930	13580	13580	13580	13580	0
606	20230616	105300	70810930	13580	13580	13580	13580	36
607	20230616	105200	70322050	13580	13580	13580	13580	1
608	20230616	105100	70308470	13580	13580	13580	13580	14
609	20230616	105000	70118350	13570	13570	13570	13570	5
610	20230616	104900	70050500	13580	13580	13580	13580	0
611	20230616	104800	70050500	13580	13580	13580	13580	37
612	20230616	104700	69548040	13570	13570	13570	13570	13
613	20230616	104600	69371630	13570	13580	13580	13570	37
614	20230616	104500	68869180	13580	13580	13580	13580	0
615	20230616	104400	68869180	13580	13580	13580	13570	43
616	20230616	104300	68285300	13580	13580	13580	13580	1
617	20230616	104200	68271720	13580	13580	13580	13580	36
618	20230616	104100	67782840	13570	13570	13570	13570	0
619	20230616	104000	67782840	13570	13580	13580	13570	14
620	20230616	103900	67592820	13580	13570	13580	13570	40
621	20230616	103800	67049670	13550	13550	13550	13550	0
622	20230616	103700	67049670	13550	13550	13550	13550	10
623	20230616	103600	66914170	13550	13550	13550	13550	0
624	20230616	103500	66914170	13550	13560	13560	13550	100
625	20230616	103400	65558810	13550	13580	13580	13550	41
626	20230616	103300	65003030	13570	13570	13580	13570	48
627	20230616	103200	64351310	13580	13580	13580	13580	0
628	20230616	103100	64351310	13580	13580	13580	13580	36
629	20230616	103000	63862430	13570	13570	13580	13570	553
630	20230616	102900	56352910	13580	13580	13580	13580	1
631	20230616	102800	56339330	13580	13570	13580	13570	41
632	20230616	102700	55782600	13580	13580	13580	13580	0
633	20230616	102600	55782600	13580	13580	13580	13580	35
634	20230616	102500	55307300	13580	13580	13580	13580	0
635	20230616	102400	55307300	13580	13580	13580	13580	37
636	20230616	102300	54804840	13570	13570	13570	13570	0
637	20230616	102200	54804840	13570	13580	13580	13570	41
638	20230616	102100	54248110	13580	13580	13580	13580	0
639	20230616	102000	54248110	13580	13580	13580	13580	0
640	20230616	101900	54248110	13580	13580	13580	13580	37
641	20230616	101800	53745650	13580	13580	13580	13580	0
642	20230616	101700	53745650	13580	13570	13580	13570	44
643	20230616	101600	53148210	13570	13570	13570	13570	3
644	20230616	101500	53107500	13580	13580	13580	13580	38
645	20230616	101400	52591460	13580	13580	13580	13580	0
646	20230616	101300	52591460	13580	13580	13580	13580	36
647	20230616	101200	52102580	13570	13570	13570	13570	0
648	20230616	101100	52102580	13570	13580	13580	13570	41
649	20230616	101000	51545860	13580	13580	13580	13580	1
650	20230616	100900	51532280	13580	13580	13580	13580	0
651	20230616	100800	51532280	13580	13580	13580	13580	36
652	20230616	100700	51043400	13580	13580	13580	13580	0
653	20230616	100600	51043400	13580	13570	13580	13570	42
654	20230616	100500	50473100	13580	13580	13580	13580	1
655	20230616	100400	50459520	13570	13570	13570	13570	6
656	20230616	100300	50378100	13560	13560	13560	13560	0
657	20230616	100200	50378100	13560	13560	13560	13560	3
658	20230616	100100	50337420	13550	13550	13550	13550	5
659	20230616	100000	50269670	13560	13560	13560	13560	37
660	20230616	095900	49767950	13570	13570	13570	13570	1
661	20230616	095800	49754380	13570	13570	13570	13570	7
662	20230616	095700	49659390	13580	13580	13580	13580	35
663	20230616	095600	49184090	13570	13560	13580	13560	37
664	20230616	095500	48682240	13580	13580	13580	13580	7
665	20230616	095400	48587180	13580	13580	13580	13580	63
666	20230616	095300	47731640	13580	13580	13580	13580	23
667	20230616	095200	47419300	13580	13580	13580	13580	31
668	20230616	095100	46998320	13570	13580	13580	13570	13
669	20230616	095000	46821900	13560	13560	13560	13560	0
670	20230616	094900	46821900	13560	13560	13560	13560	10
671	20230616	094800	46686300	13550	13550	13550	13550	0
672	20230616	094700	46686300	13550	13610	13610	13550	126
673	20230616	094600	44975090	13600	13600	13600	13600	0
674	20230616	094500	44975090	13600	13600	13600	13600	2
675	20230616	094400	44947890	13590	13590	13590	13590	8
676	20230616	094300	44839170	13560	13570	13570	13560	15
677	20230616	094200	44635670	13580	13600	13600	13580	142
678	20230616	094100	42704590	13570	13570	13570	13570	128
679	20230616	094000	40967630	13560	13560	13560	13560	88
680	20230616	093900	39774350	13540	13540	13540	13540	0
681	20230616	093800	39774350	13540	13540	13540	13540	6
682	20230616	093700	39693110	13520	13560	13560	13520	5
683	20230616	093600	39625470	13560	13560	13560	13560	2
684	20230616	093500	39598350	13510	13510	13510	13510	0
685	20230616	093400	39598350	13510	13510	13510	13510	0
686	20230616	093300	39598350	13510	13510	13510	13510	13
687	20230616	093200	39422720	13510	13560	13560	13510	44
688	20230616	093100	38826330	13510	13510	13510	13510	0
689	20230616	093000	38826330	13510	13540	13540	13510	10
690	20230616	092900	38691050	13500	13500	13500	13500	0
691	20230616	092800	38691050	13500	13500	13500	13500	59
692	20230616	092700	37894550	13500	13500	13500	13500	8
693	20230616	092600	37786550	13500	13500	13500	13500	0
694	20230616	092500	37786550	13500	13510	13510	13500	464
695	20230616	092400	31519590	13520	13530	13530	13520	185
696	20230616	092300	29018380	13560	13560	13560	13560	10
697	20230616	092200	28882780	13520	13520	13520	13520	0
698	20230616	092100	28882780	13520	13520	13520	13520	0
699	20230616	092000	28882780	13520	13520	13520	13520	429
700	20230616	091900	23082700	13520	13520	13520	13520	0
701	20230616	091800	23082700	13520	13520	13520	13520	0
702	20230616	091700	23082700	13520	13520	13520	13520	10
703	20230616	091600	22947500	13520	13520	13520	13520	441
704	20230616	091500	16985180	13520	13520	13520	13520	206
705	20230616	091400	14200060	13520	13520	13520	13520	0
706	20230616	091300	14200060	13520	13520	13520	13520	15
707	20230616	091200	13997260	13520	13520	13520	13520	23
708	20230616	091100	13686300	13510	13510	13510	13510	0
709	20230616	091000	13686300	13510	13510	13510	13510	3
710	20230616	090900	13645770	13520	13520	13520	13520	1
711	20230616	090800	13632250	13520	13520	13520	13520	84
712	20230616	090700	12496570	13630	13630	13630	13630	0
713	20230616	090600	12496570	13630	13630	13630	13630	1
714	20230616	090500	12482940	13630	13630	13630	13630	3
715	20230616	090400	12442050	13650	13650	13650	13650	0
716	20230616	090300	12442050	13650	13650	13650	13650	1
717	20230616	090200	12428400	13650	13650	13650	13650	0
718	20230616	090100	12428400	13650	13650	13650	13650	0
719	20230616	090000	12428400	13650	13510	13650	13510	913