KissMeData/112290/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194900	1041050110	12650	12650	12650	12650	1910
3	20230615	194800	1041050110	12650	12650	12650	12650	0
4	20230615	194700	1041050110	12650	12650	12650	12650	0
5	20230615	194600	1041050110	12650	12650	12650	12650	0
6	20230615	194500	1041050110	12650	12650	12650	12650	0
7	20230615	194400	1041050110	12650	12650	12650	12650	0
8	20230615	194300	1041050110	12650	12650	12650	12650	0
9	20230615	194200	1041050110	12650	12650	12650	12650	0
10	20230615	194100	1041050110	12650	12650	12650	12650	0
11	20230615	194000	1041050110	12650	12650	12650	12650	0
12	20230615	193900	1041050110	12650	12650	12650	12650	0
13	20230615	193800	1041050110	12650	12650	12650	12650	0
14	20230615	193700	1041050110	12650	12650	12650	12650	0
15	20230615	193600	1041050110	12650	12650	12650	12650	0
16	20230615	193500	1041050110	12650	12650	12650	12650	0
17	20230615	193400	1041050110	12650	12650	12650	12650	0
18	20230615	193300	1041050110	12650	12650	12650	12650	0
19	20230615	193200	1041050110	12650	12650	12650	12650	0
20	20230615	193100	1041050110	12650	12650	12650	12650	0
21	20230615	193000	1041050110	12650	12650	12650	12650	0
22	20230615	192900	1041050110	12650	12650	12650	12650	0
23	20230615	192800	1041050110	12650	12650	12650	12650	0
24	20230615	192700	1041050110	12650	12650	12650	12650	0
25	20230615	192600	1041050110	12650	12650	12650	12650	0
26	20230615	192500	1041050110	12650	12650	12650	12650	0
27	20230615	192400	1041050110	12650	12650	12650	12650	0
28	20230615	192300	1041050110	12650	12650	12650	12650	0
29	20230615	192200	1041050110	12650	12650	12650	12650	0
30	20230615	192100	1041050110	12650	12650	12650	12650	0
31	20230615	192000	1041050110	12650	12650	12650	12650	0
32	20230615	191900	1041050110	12650	12650	12650	12650	1910
33	20230615	191800	1041050110	12650	12650	12650	12650	0
34	20230615	191700	1041050110	12650	12650	12650	12650	0
35	20230615	191600	1041050110	12650	12650	12650	12650	0
36	20230615	191500	1041050110	12650	12650	12650	12650	0
37	20230615	191400	1041050110	12650	12650	12650	12650	0
38	20230615	191300	1041050110	12650	12650	12650	12650	0
39	20230615	191200	1041050110	12650	12650	12650	12650	0
40	20230615	191100	1041050110	12650	12650	12650	12650	0
41	20230615	191000	1041050110	12650	12650	12650	12650	0
42	20230615	190900	1041050110	12650	12650	12650	12650	0
43	20230615	190800	1041050110	12650	12650	12650	12650	0
44	20230615	190700	1041050110	12650	12650	12650	12650	0
45	20230615	190600	1041050110	12650	12650	12650	12650	0
46	20230615	190500	1041050110	12650	12650	12650	12650	0
47	20230615	190400	1041050110	12650	12650	12650	12650	0
48	20230615	190300	1041050110	12650	12650	12650	12650	0
49	20230615	190200	1041050110	12650	12650	12650	12650	0
50	20230615	190100	1041050110	12650	12650	12650	12650	0
51	20230615	190000	1041050110	12650	12650	12650	12650	0
52	20230615	185900	1041050110	12650	12650	12650	12650	0
53	20230615	185800	1041050110	12650	12650	12650	12650	0
54	20230615	185700	1041050110	12650	12650	12650	12650	0
55	20230615	185600	1041050110	12650	12650	12650	12650	0
56	20230615	185500	1041050110	12650	12650	12650	12650	0
57	20230615	185400	1041050110	12650	12650	12650	12650	0
58	20230615	185300	1041050110	12650	12650	12650	12650	0
59	20230615	185200	1041050110	12650	12650	12650	12650	0
60	20230615	185100	1041050110	12650	12650	12650	12650	0
61	20230615	185000	1041050110	12650	12650	12650	12650	0
62	20230615	184900	1041050110	12650	12650	12650	12650	1910
63	20230615	184800	1041050110	12650	12650	12650	12650	0
64	20230615	184700	1041050110	12650	12650	12650	12650	0
65	20230615	184600	1041050110	12650	12650	12650	12650	0
66	20230615	184500	1041050110	12650	12650	12650	12650	0
67	20230615	184400	1041050110	12650	12650	12650	12650	0
68	20230615	184300	1041050110	12650	12650	12650	12650	0
69	20230615	184200	1041050110	12650	12650	12650	12650	0
70	20230615	184100	1041050110	12650	12650	12650	12650	0
71	20230615	184000	1041050110	12650	12650	12650	12650	0
72	20230615	183900	1041050110	12650	12650	12650	12650	0
73	20230615	183800	1041050110	12650	12650	12650	12650	0
74	20230615	183700	1041050110	12650	12650	12650	12650	0
75	20230615	183600	1041050110	12650	12650	12650	12650	0
76	20230615	183500	1041050110	12650	12650	12650	12650	0
77	20230615	183400	1041050110	12650	12650	12650	12650	0
78	20230615	183300	1041050110	12650	12650	12650	12650	0
79	20230615	183200	1041050110	12650	12650	12650	12650	0
80	20230615	183100	1041050110	12650	12650	12650	12650	0
81	20230615	183000	1041050110	12650	12650	12650	12650	0
82	20230615	182900	1041050110	12650	12650	12650	12650	0
83	20230615	182800	1041050110	12650	12650	12650	12650	0
84	20230615	182700	1041050110	12650	12650	12650	12650	0
85	20230615	182600	1041050110	12650	12650	12650	12650	0
86	20230615	182500	1041050110	12650	12650	12650	12650	0
87	20230615	182400	1041050110	12650	12650	12650	12650	0
88	20230615	182300	1041050110	12650	12650	12650	12650	0
89	20230615	182200	1041050110	12650	12650	12650	12650	0
90	20230615	182100	1041050110	12650	12650	12650	12650	0
91	20230615	182000	1041050110	12650	12650	12650	12650	0
92	20230615	181900	1041050110	12650	12650	12650	12650	1910
93	20230615	181800	1041050110	12650	12650	12650	12650	0
94	20230615	181700	1041050110	12650	12650	12650	12650	0
95	20230615	181600	1041050110	12650	12650	12650	12650	0
96	20230615	181500	1041050110	12650	12650	12650	12650	0
97	20230615	181400	1041050110	12650	12650	12650	12650	0
98	20230615	181300	1041050110	12650	12650	12650	12650	0
99	20230615	181200	1041050110	12650	12650	12650	12650	0
100	20230615	181100	1041050110	12650	12650	12650	12650	0
101	20230615	181000	1041050110	12650	12650	12650	12650	0
102	20230615	180900	1041050110	12650	12650	12650	12650	0
103	20230615	180800	1041050110	12650	12650	12650	12650	0
104	20230615	180700	1041050110	12650	12650	12650	12650	0
105	20230615	180600	1041050110	12650	12650	12650	12650	0
106	20230615	180500	1041050110	12650	12650	12650	12650	0
107	20230615	180400	1041050110	12650	12650	12650	12650	0
108	20230615	180300	1041050110	12650	12650	12650	12650	0
109	20230615	180200	1041050110	12650	12650	12650	12650	0
110	20230615	180100	1041050110	12650	12650	12650	12650	0
111	20230615	180000	1041050110	12650	12650	12650	12650	0
112	20230615	175900	1041050110	12650	12650	12650	12650	0
113	20230615	175800	1041050110	12650	12650	12650	12650	0
114	20230615	175700	1041050110	12650	12650	12650	12650	0
115	20230615	175600	1041050110	12650	12650	12650	12650	0
116	20230615	175500	1041050110	12650	12650	12650	12650	0
117	20230615	175400	1041050110	12650	12650	12650	12650	0
118	20230615	175300	1041050110	12650	12650	12650	12650	0
119	20230615	175200	1041050110	12650	12650	12650	12650	0
120	20230615	175100	1041050110	12650	12650	12650	12650	0
121	20230615	175000	1041050110	12650	12650	12650	12650	0
122	20230615	174900	1041050110	12650	12650	12650	12650	1910
123	20230615	174800	1041050110	12650	12650	12650	12650	0
124	20230615	174700	1041050110	12650	12650	12650	12650	0
125	20230615	174600	1041050110	12650	12650	12650	12650	0
126	20230615	174500	1041050110	12650	12650	12650	12650	0
127	20230615	174400	1041050110	12650	12650	12650	12650	0
128	20230615	174300	1041050110	12650	12650	12650	12650	0
129	20230615	174200	1041050110	12650	12650	12650	12650	0
130	20230615	174100	1041050110	12650	12650	12650	12650	0
131	20230615	174000	1041050110	12650	12650	12650	12650	0
132	20230615	173900	1041050110	12650	12650	12650	12650	0
133	20230615	173800	1041050110	12650	12650	12650	12650	0
134	20230615	173700	1041050110	12650	12650	12650	12650	0
135	20230615	173600	1041050110	12650	12650	12650	12650	0
136	20230615	173500	1041050110	12650	12650	12650	12650	0
137	20230615	173400	1041050110	12650	12650	12650	12650	0
138	20230615	173300	1041050110	12650	12650	12650	12650	0
139	20230615	173200	1041050110	12650	12650	12650	12650	0
140	20230615	173100	1041050110	12650	12650	12650	12650	0
141	20230615	173000	1041050110	12650	12650	12650	12650	0
142	20230615	172900	1041050110	12650	12650	12650	12650	0
143	20230615	172800	1041050110	12650	12650	12650	12650	0
144	20230615	172700	1041050110	12650	12650	12650	12650	0
145	20230615	172600	1041050110	12650	12650	12650	12650	0
146	20230615	172500	1041050110	12650	12650	12650	12650	0
147	20230615	172400	1041050110	12650	12650	12650	12650	0
148	20230615	172300	1041050110	12650	12650	12650	12650	0
149	20230615	172200	1041050110	12650	12650	12650	12650	0
150	20230615	172100	1041050110	12650	12650	12650	12650	0
151	20230615	172000	1041050110	12650	12650	12650	12650	0
152	20230615	171900	1041050110	12650	12650	12650	12650	1910
153	20230615	171800	1041050110	12650	12650	12650	12650	0
154	20230615	171700	1041050110	12650	12650	12650	12650	0
155	20230615	171600	1041050110	12650	12650	12650	12650	0
156	20230615	171500	1041050110	12650	12650	12650	12650	0
157	20230615	171400	1041050110	12650	12650	12650	12650	0
158	20230615	171300	1041050110	12650	12650	12650	12650	0
159	20230615	171200	1041050110	12650	12650	12650	12650	0
160	20230615	171100	1041050110	12650	12650	12650	12650	0
161	20230615	171000	1041050110	12650	12650	12650	12650	0
162	20230615	170900	1041050110	12650	12650	12650	12650	0
163	20230615	170800	1041050110	12650	12650	12650	12650	0
164	20230615	170700	1041050110	12650	12650	12650	12650	0
165	20230615	170600	1041050110	12650	12650	12650	12650	0
166	20230615	170500	1041050110	12650	12650	12650	12650	0
167	20230615	170400	1041050110	12650	12650	12650	12650	0
168	20230615	170300	1041050110	12650	12650	12650	12650	0
169	20230615	170200	1041050110	12650	12650	12650	12650	0
170	20230615	170100	1041050110	12650	12650	12650	12650	0
171	20230615	170000	1041050110	12650	12650	12650	12650	0
172	20230615	165900	1041050110	12650	12650	12650	12650	0
173	20230615	165800	1041050110	12650	12650	12650	12650	0
174	20230615	165700	1041050110	12650	12650	12650	12650	0
175	20230615	165600	1041050110	12650	12650	12650	12650	0
176	20230615	165500	1041050110	12650	12650	12650	12650	0
177	20230615	165400	1041050110	12650	12650	12650	12650	0
178	20230615	165300	1041050110	12650	12650	12650	12650	0
179	20230615	165200	1041050110	12650	12650	12650	12650	0
180	20230615	165100	1041050110	12650	12650	12650	12650	0
181	20230615	165000	1041050110	12650	12650	12650	12650	0
182	20230615	164900	1041050110	12650	12650	12650	12650	1910
183	20230615	164800	1041050110	12650	12650	12650	12650	0
184	20230615	164700	1041050110	12650	12650	12650	12650	0
185	20230615	164600	1041050110	12650	12650	12650	12650	0
186	20230615	164500	1041050110	12650	12650	12650	12650	0
187	20230615	164400	1041050110	12650	12650	12650	12650	0
188	20230615	164300	1041050110	12650	12650	12650	12650	0
189	20230615	164200	1041050110	12650	12650	12650	12650	0
190	20230615	164100	1041050110	12650	12650	12650	12650	0
191	20230615	164000	1041050110	12650	12650	12650	12650	0
192	20230615	163900	1041050110	12650	12650	12650	12650	0
193	20230615	163800	1041050110	12650	12650	12650	12650	0
194	20230615	163700	1041050110	12650	12650	12650	12650	0
195	20230615	163600	1041050110	12650	12650	12650	12650	0
196	20230615	163500	1041050110	12650	12650	12650	12650	0
197	20230615	163400	1041050110	12650	12650	12650	12650	0
198	20230615	163300	1041050110	12650	12650	12650	12650	0
199	20230615	163200	1041050110	12650	12650	12650	12650	0
200	20230615	163100	1041050110	12650	12650	12650	12650	0
201	20230615	163000	1041050110	12650	12650	12650	12650	0
202	20230615	162900	1041050110	12650	12650	12650	12650	0
203	20230615	162800	1041050110	12650	12650	12650	12650	0
204	20230615	162700	1041050110	12650	12650	12650	12650	0
205	20230615	162600	1041050110	12650	12650	12650	12650	0
206	20230615	162500	1041050110	12650	12650	12650	12650	0
207	20230615	162400	1041050110	12650	12650	12650	12650	0
208	20230615	162300	1041050110	12650	12650	12650	12650	0
209	20230615	162200	1041050110	12650	12650	12650	12650	0
210	20230615	162100	1041050110	12650	12650	12650	12650	0
211	20230615	162000	1041050110	12650	12650	12650	12650	0
212	20230615	161900	1041050110	12650	12650	12650	12650	1910
213	20230615	161800	1041050110	12650	12650	12650	12650	0
214	20230615	161700	1041050110	12650	12650	12650	12650	0
215	20230615	161600	1041050110	12650	12650	12650	12650	0
216	20230615	161500	1041050110	12650	12650	12650	12650	0
217	20230615	161400	1041050110	12650	12650	12650	12650	0
218	20230615	161300	1041050110	12650	12650	12650	12650	0
219	20230615	161200	1041050110	12650	12650	12650	12650	0
220	20230615	161100	1041050110	12650	12650	12650	12650	0
221	20230615	161000	1041050110	12650	12650	12650	12650	0
222	20230615	160900	1041050110	12650	12650	12650	12650	0
223	20230615	160800	1041050110	12650	12650	12650	12650	0
224	20230615	160700	1041050110	12650	12650	12650	12650	0
225	20230615	160600	1041050110	12650	12650	12650	12650	0
226	20230615	160500	1041050110	12650	12650	12650	12650	0
227	20230615	160400	1041050110	12650	12650	12650	12650	0
228	20230615	160300	1041050110	12650	12650	12650	12650	0
229	20230615	160200	1041050110	12650	12650	12650	12650	0
230	20230615	160100	1041050110	12650	12650	12650	12650	0
231	20230615	160000	1041050110	12650	12650	12650	12650	0
232	20230615	155900	1041050110	12650	12650	12650	12650	0
233	20230615	155800	1041050110	12650	12650	12650	12650	0
234	20230615	155700	1041050110	12650	12650	12650	12650	0
235	20230615	155600	1041050110	12650	12650	12650	12650	0
236	20230615	155500	1041050110	12650	12650	12650	12650	0
237	20230615	155400	1041050110	12650	12650	12650	12650	0
238	20230615	155300	1041050110	12650	12650	12650	12650	0
239	20230615	155200	1041050110	12650	12650	12650	12650	0
240	20230615	155100	1041050110	12650	12650	12650	12650	0
241	20230615	155000	1041050110	12650	12650	12650	12650	0
242	20230615	154900	1041050110	12650	12650	12650	12650	1910
243	20230615	154800	1041050110	12650	12650	12650	12650	0
244	20230615	154700	1041050110	12650	12650	12650	12650	0
245	20230615	154600	1041050110	12650	12650	12650	12650	0
246	20230615	154500	1041050110	12650	12650	12650	12650	0
247	20230615	154400	1041050110	12650	12650	12650	12650	0
248	20230615	154300	1041050110	12650	12650	12650	12650	0
249	20230615	154200	1041050110	12650	12650	12650	12650	0
250	20230615	154100	1041050110	12650	12650	12650	12650	0
251	20230615	154000	1041050110	12650	12650	12650	12650	0
252	20230615	153900	1041050110	12650	12650	12650	12650	0
253	20230615	153800	1041050110	12650	12650	12650	12650	0
254	20230615	153700	1041050110	12650	12650	12650	12650	0
255	20230615	153600	1041050110	12650	12650	12650	12650	0
256	20230615	153500	1041050110	12650	12650	12650	12650	0
257	20230615	153400	1041050110	12650	12650	12650	12650	0
258	20230615	153300	1041050110	12650	12650	12650	12650	0
259	20230615	153200	1041050110	12650	12650	12650	12650	0
260	20230615	153100	1041050110	12650	12650	12650	12650	0
261	20230615	153000	1041050110	12650	12650	12650	12650	1910
262	20230615	152900	1016888610	12650	12650	12650	12650	0
263	20230615	152800	1016888610	12650	12650	12650	12650	0
264	20230615	152700	1016888610	12650	12650	12650	12650	0
265	20230615	152600	1016888610	12650	12650	12650	12650	0
266	20230615	152500	1016888610	12650	12650	12650	12650	0
267	20230615	152400	1016888610	12650	12650	12650	12650	0
268	20230615	152300	1016888610	12650	12650	12650	12650	0
269	20230615	152200	1016888610	12650	12650	12650	12650	0
270	20230615	152100	1016888610	12650	12650	12650	12650	0
271	20230615	152000	1016888610	12650	12650	12650	12650	0
272	20230615	151900	1016888610	12650	12650	12650	12640	489
273	20230615	151800	1010703490	12650	12650	12650	12650	1
274	20230615	151700	1010690840	12650	12650	12650	12650	0
275	20230615	151600	1010690840	12650	12650	12660	12650	814
276	20230615	151500	1000389800	12650	12650	12650	12650	1
277	20230615	151400	1000377150	12640	12640	12640	12640	200
278	20230615	151300	997849150	12640	12640	12650	12640	611
279	20230615	151200	990126060	12640	12650	12650	12640	340
280	20230615	151100	985827060	12640	12640	12640	12640	29
281	20230615	151000	985460500	12610	12610	12610	12610	0
282	20230615	150900	985460500	12610	12620	12620	12610	100
283	20230615	150800	984199100	12620	12620	12620	12620	539
284	20230615	150700	977396920	12630	12630	12630	12630	100
285	20230615	150600	976133920	12630	12620	12630	12620	180
286	20230615	150500	973861320	12620	12620	12620	12620	68
287	20230615	150400	973003160	12620	12620	12620	12620	30
288	20230615	150300	972624560	12620	12620	12620	12620	0
289	20230615	150200	972624560	12620	12620	12620	12620	50
290	20230615	150100	971993560	12620	12620	12620	12620	112
291	20230615	150000	970580120	12620	12620	12620	12620	402
292	20230615	145900	965506880	12630	12630	12630	12630	50
293	20230615	145800	964875380	12630	12630	12630	12630	501
294	20230615	145700	958547750	12640	12640	12640	12640	0
295	20230615	145600	958547750	12640	12640	12640	12640	181
296	20230615	145500	956259910	12650	12650	12650	12650	6
297	20230615	145400	956184010	12650	12650	12650	12640	700
298	20230615	145300	947334010	12650	12650	12650	12650	5
299	20230615	145200	947270760	12650	12650	12650	12650	0
300	20230615	145100	947270760	12650	12630	12650	12630	1185
301	20230615	145000	932286080	12620	12630	12630	12620	164
302	20230615	144900	930214860	12630	12630	12630	12620	236
303	20230615	144800	927234190	12630	12630	12630	12630	30
304	20230615	144700	926855290	12630	12630	12630	12630	0
305	20230615	144600	926855290	12630	12630	12630	12630	34
306	20230615	144500	926425870	12630	12630	12630	12630	2
307	20230615	144400	926400610	12630	12630	12630	12630	1
308	20230615	144300	926387980	12640	12630	12640	12630	247
309	20230615	144200	923266900	12630	12620	12630	12620	1293
310	20230615	144100	906939930	12600	12600	12600	12600	3
311	20230615	144000	906902130	12600	12600	12600	12590	2100
312	20230615	143900	880442940	12600	12600	12600	12600	0
313	20230615	143800	880442940	12600	12600	12600	12600	0
314	20230615	143700	880442940	12600	12600	12600	12600	0
315	20230615	143600	880442940	12600	12600	12600	12600	0
316	20230615	143500	880442940	12600	12600	12600	12600	0
317	20230615	143400	880442940	12600	12600	12600	12600	1
318	20230615	143300	880430340	12600	12600	12600	12600	50
319	20230615	143200	879800340	12620	12620	12620	12620	1
320	20230615	143100	879787720	12620	12620	12620	12620	1
321	20230615	143000	879775100	12620	12600	12620	12600	331
322	20230615	142900	875604080	12600	12600	12600	12600	0
323	20230615	142800	875604080	12600	12600	12600	12600	400
324	20230615	142700	870564080	12630	12630	12630	12630	0
325	20230615	142600	870564080	12630	12630	12630	12630	0
326	20230615	142500	870564080	12630	12630	12630	12630	0
327	20230615	142400	870564080	12630	12580	12630	12570	91
328	20230615	142300	869419300	12580	12590	12620	12580	1398
329	20230615	142200	851798110	12600	12600	12600	12600	0
330	20230615	142100	851798110	12600	12600	12600	12600	0
331	20230615	142000	851798110	12600	12600	12600	12600	0
332	20230615	141900	851798110	12600	12600	12600	12600	0
333	20230615	141800	851798110	12600	12600	12600	12600	50
334	20230615	141700	851168110	12600	12600	12600	12600	0
335	20230615	141600	851168110	12600	12600	12600	12600	0
336	20230615	141500	851168110	12600	12600	12600	12600	24
337	20230615	141400	850865710	12600	12600	12600	12600	4
338	20230615	141300	850815310	12580	12580	12580	12580	0
339	20230615	141200	850815310	12580	12580	12580	12580	3
340	20230615	141100	850777570	12600	12600	12600	12600	0
341	20230615	141000	850777570	12600	12600	12600	12600	240
342	20230615	140900	847753570	12600	12600	12600	12600	50
343	20230615	140800	847123570	12610	12610	12610	12610	10
344	20230615	140700	846997470	12610	12610	12610	12610	100
345	20230615	140600	845736470	12600	12610	12610	12600	50
346	20230615	140500	845106070	12610	12610	12610	12610	0
347	20230615	140400	845106070	12610	12610	12610	12610	51
348	20230615	140300	844462960	12620	12620	12620	12620	0
349	20230615	140200	844462960	12620	12620	12620	12620	0
350	20230615	140100	844462960	12620	12620	12620	12620	0
351	20230615	140000	844462960	12620	12610	12620	12610	401
352	20230615	135900	839402350	12610	12610	12610	12610	100
353	20230615	135800	838141350	12620	12610	12620	12610	730
354	20230615	135700	828933750	12620	12620	12620	12620	0
355	20230615	135600	828933750	12620	12620	12620	12620	53
356	20230615	135500	828264890	12610	12610	12610	12610	695
357	20230615	135400	819500940	12610	12610	12610	12610	0
358	20230615	135300	819500940	12610	12610	12610	12610	5
359	20230615	135200	819437890	12600	12600	12600	12600	400
360	20230615	135100	814397890	12610	12610	12610	12610	0
361	20230615	135000	814397890	12610	12610	12610	12610	0
362	20230615	134900	814397890	12610	12610	12610	12610	0
363	20230615	134800	814397890	12610	12610	12610	12610	10
364	20230615	134700	814271790	12610	12600	12610	12600	150
365	20230615	134600	812381490	12560	12560	12560	12560	0
366	20230615	134500	812381490	12560	12560	12560	12560	0
367	20230615	134400	812381490	12560	12570	12570	12560	352
368	20230615	134300	807957870	12570	12570	12570	12570	146
369	20230615	134200	806122650	12570	12570	12570	12570	30
370	20230615	134100	805745550	12600	12600	12600	12600	277
371	20230615	134000	802255350	12560	12560	12560	12560	0
372	20230615	133900	802255350	12560	12560	12560	12560	0
373	20230615	133800	802255350	12560	12560	12560	12560	0
374	20230615	133700	802255350	12560	12560	12560	12560	0
375	20230615	133600	802255350	12560	12560	12560	12560	0
376	20230615	133500	802255350	12560	12570	12570	12550	2014
377	20230615	133400	776969590	12570	12570	12570	12570	0
378	20230615	133300	776969590	12570	12570	12570	12570	0
379	20230615	133200	776969590	12570	12570	12570	12570	142
380	20230615	133100	775184650	12570	12570	12570	12570	392
381	20230615	133000	770257210	12580	12590	12590	12580	566
382	20230615	132900	763135230	12590	12590	12590	12590	100
383	20230615	132800	761876230	12590	12590	12590	12590	0
384	20230615	132700	761876230	12590	12590	12590	12590	0
385	20230615	132600	761876230	12590	12590	12590	12590	486
386	20230615	132500	755757490	12590	12590	12590	12590	0
387	20230615	132400	755757490	12590	12590	12590	12590	0
388	20230615	132300	755757490	12590	12590	12590	12590	0
389	20230615	132200	755757490	12590	12590	12590	12590	0
390	20230615	132100	755757490	12590	12590	12590	12590	6
391	20230615	132000	755681950	12600	12600	12600	12600	40
392	20230615	131900	755177950	12600	12590	12600	12590	558
393	20230615	131800	748147430	12600	12600	12600	12600	0
394	20230615	131700	748147430	12600	12600	12600	12600	1
395	20230615	131600	748134830	12570	12570	12570	12570	243
396	20230615	131500	745080320	12570	12570	12570	12570	5
397	20230615	131400	745017470	12590	12590	12590	12590	1
398	20230615	131300	745004880	12600	12600	12600	12600	0
399	20230615	131200	745004880	12600	12600	12600	12600	0
400	20230615	131100	745004880	12600	12600	12600	12600	250
401	20230615	131000	741854880	12600	12600	12600	12600	0
402	20230615	130900	741854880	12600	12600	12600	12600	200
403	20230615	130800	739334880	12600	12600	12600	12600	123
404	20230615	130700	737785080	12600	12600	12600	12600	3
405	20230615	130600	737747280	12600	12600	12600	12600	321
406	20230615	130500	733702680	12600	12600	12600	12600	0
407	20230615	130400	733702680	12600	12600	12600	12600	0
408	20230615	130300	733702680	12600	12560	12600	12550	402
409	20230615	130200	728647790	12550	12550	12550	12550	0
410	20230615	130100	728647790	12550	12550	12550	12550	0
411	20230615	130000	728647790	12550	12550	12550	12550	0
412	20230615	125900	728647790	12550	12560	12560	12550	100
413	20230615	125800	727392190	12560	12560	12560	12560	0
414	20230615	125700	727392190	12560	12560	12560	12560	441
415	20230615	125600	721853230	12560	12560	12560	12560	120
416	20230615	125500	720346030	12560	12560	12560	12560	0
417	20230615	125400	720346030	12560	12560	12560	12560	0
418	20230615	125300	720346030	12560	12560	12560	12560	0
419	20230615	125200	720346030	12560	12560	12560	12560	15
420	20230615	125100	720157630	12560	12560	12560	12560	65
421	20230615	125000	719341230	12560	12560	12560	12560	25
422	20230615	124900	719027230	12560	12560	12560	12560	0
423	20230615	124800	719027230	12560	12560	12560	12560	0
424	20230615	124700	719027230	12560	12560	12560	12560	210
425	20230615	124600	716389630	12550	12550	12550	12550	0
426	20230615	124500	716389630	12550	12550	12550	12550	1
427	20230615	124400	716377080	12550	12550	12550	12550	0
428	20230615	124300	716377080	12550	12560	12560	12550	273
429	20230615	124200	712948230	12550	12550	12550	12550	416
430	20230615	124100	707727430	12550	12550	12550	12550	16
431	20230615	124000	707526630	12550	12550	12550	12550	160
432	20230615	123900	705518630	12560	12560	12560	12560	0
433	20230615	123800	705518630	12560	12560	12560	12560	0
434	20230615	123700	705518630	12560	12560	12560	12560	0
435	20230615	123600	705518630	12560	12560	12560	12560	0
436	20230615	123500	705518630	12560	12560	12560	12560	0
437	20230615	123400	705518630	12560	12560	12560	12560	1
438	20230615	123300	705506070	12550	12550	12550	12550	30
439	20230615	123200	705129570	12550	12550	12550	12550	0
440	20230615	123100	705129570	12550	12550	12550	12550	0
441	20230615	123000	705129570	12550	12550	12550	12550	1
442	20230615	122900	705117020	12550	12550	12550	12550	0
443	20230615	122800	705117020	12550	12550	12550	12550	0
444	20230615	122700	705117020	12550	12550	12550	12550	1
445	20230615	122600	705104470	12560	12560	12560	12560	0
446	20230615	122500	705104470	12560	12560	12560	12560	24
447	20230615	122400	704803030	12560	12560	12560	12560	0
448	20230615	122300	704803030	12560	12560	12560	12560	1
449	20230615	122200	704790470	12560	12560	12560	12560	1
450	20230615	122100	704777910	12560	12570	12570	12560	29
451	20230615	122000	704413390	12580	12580	12580	12580	0
452	20230615	121900	704413390	12580	12580	12580	12580	14
453	20230615	121800	704237270	12590	12590	12590	12590	0
454	20230615	121700	704237270	12590	12590	12590	12590	3
455	20230615	121600	704199500	12590	12590	12590	12590	0
456	20230615	121500	704199500	12590	12590	12590	12590	3
457	20230615	121400	704161730	12590	12590	12590	12590	0
458	20230615	121300	704161730	12590	12590	12590	12590	100
459	20230615	121200	702902730	12590	12590	12590	12590	0
460	20230615	121100	702902730	12590	12590	12590	12590	9
461	20230615	121000	702789420	12590	12590	12590	12590	0
462	20230615	120900	702789420	12590	12590	12590	12590	0
463	20230615	120800	702789420	12590	12590	12590	12590	4
464	20230615	120700	702739060	12590	12590	12590	12590	46
465	20230615	120600	702159920	12590	12590	12590	12590	43
466	20230615	120500	701618550	12590	12590	12590	12590	240
467	20230615	120400	698596950	12590	12590	12590	12590	0
468	20230615	120300	698596950	12590	12590	12590	12590	4
469	20230615	120200	698546590	12590	12590	12590	12590	11
470	20230615	120100	698408100	12600	12600	12600	12600	0
471	20230615	120000	698408100	12600	12600	12600	12600	0
472	20230615	115900	698408100	12600	12590	12600	12590	100
473	20230615	115800	697148900	12600	12560	12600	12560	30
474	20230615	115700	696771700	12560	12560	12560	12560	80
475	20230615	115600	695766900	12570	12570	12570	12570	141
476	20230615	115500	693994530	12610	12610	12610	12610	0
477	20230615	115400	693994530	12610	12610	12610	12610	160
478	20230615	115300	691976930	12610	12610	12610	12610	0
479	20230615	115200	691976930	12610	12560	12610	12560	490
480	20230615	115100	685808030	12560	12560	12560	12560	106
481	20230615	115000	684476670	12560	12560	12560	12560	14
482	20230615	114900	684300830	12530	12530	12530	12530	49
483	20230615	114800	683686860	12530	12550	12560	12530	15
484	20230615	114700	683498580	12540	12530	12540	12530	20
485	20230615	114600	683247930	12540	12520	12540	12520	3
486	20230615	114500	683210340	12510	12510	12510	12510	226
487	20230615	114400	680383080	12510	12510	12510	12510	10
488	20230615	114300	680257980	12510	12510	12510	12510	3
489	20230615	114200	680220450	12520	12520	12520	12520	4
490	20230615	114100	680170370	12520	12520	12520	12520	54
491	20230615	114000	679494290	12520	12520	12520	12520	0
492	20230615	113900	679494290	12520	12520	12520	12520	0
493	20230615	113800	679494290	12520	12520	12520	12520	0
494	20230615	113700	679494290	12520	12520	12520	12520	116
495	20230615	113600	678041970	12520	12520	12520	12520	16
496	20230615	113500	677841650	12520	12510	12520	12510	10
497	20230615	113400	677716480	12470	12470	12470	12470	0
498	20230615	113300	677716480	12470	12470	12470	12470	1
499	20230615	113200	677704010	12460	12460	12460	12460	0
500	20230615	113100	677704010	12460	12460	12460	12460	0
501	20230615	113000	677704010	12460	12460	12460	12460	0
502	20230615	112900	677704010	12460	12460	12460	12460	2
503	20230615	112800	677679090	12460	12460	12460	12460	0
504	20230615	112700	677679090	12460	12460	12460	12460	0
505	20230615	112600	677679090	12460	12460	12460	12460	212
506	20230615	112500	675037570	12440	12440	12440	12440	0
507	20230615	112400	675037570	12440	12440	12440	12440	0
508	20230615	112300	675037570	12440	12520	12520	12440	155
509	20230615	112200	673109290	12520	12520	12520	12520	5
510	20230615	112100	673046690	12520	12500	12520	12500	354
511	20230615	112000	668615010	12400	12400	12400	12400	0
512	20230615	111900	668615010	12400	12400	12400	12400	0
513	20230615	111800	668615010	12400	12400	12400	12400	0
514	20230615	111700	668615010	12400	12400	12400	12400	800
515	20230615	111600	658695010	12400	12410	12410	12400	488
516	20230615	111500	652643150	12400	12400	12400	12400	0
517	20230615	111400	652643150	12400	12400	12400	12400	114
518	20230615	111300	651229550	12410	12410	12410	12410	365
519	20230615	111200	646699900	12410	12410	12410	12410	0
520	20230615	111100	646699900	12410	12410	12470	12410	245
521	20230615	111000	643659310	12410	12410	12410	12410	325
522	20230615	110900	639626060	12410	12410	12410	12410	170
523	20230615	110800	637516360	12410	12420	12420	12410	228
524	20230615	110700	634686870	12420	12420	12420	12420	20
525	20230615	110600	634438470	12480	12480	12480	12480	0
526	20230615	110500	634438470	12480	12480	12480	12480	0
527	20230615	110400	634438470	12480	12480	12480	12480	0
528	20230615	110300	634438470	12480	12480	12480	12480	1
529	20230615	110200	634425990	12410	12420	12420	12410	75
530	20230615	110100	633495090	12400	12400	12400	12400	80
531	20230615	110000	632503090	12400	12450	12450	12400	299
532	20230615	105900	628792310	12450	12440	12450	12440	8
533	20230615	105800	628692740	12440	12440	12440	12440	113
534	20230615	105700	627287020	12440	12430	12440	12410	339
535	20230615	105600	623072330	12440	12440	12440	12440	510
536	20230615	105500	616727930	12450	12480	12480	12440	414
537	20230615	105400	611567670	12480	12510	12510	12480	1216
538	20230615	105300	596363900	12520	12590	12590	12520	613
539	20230615	105200	588686550	12600	12600	12600	12600	49
540	20230615	105100	588069150	12600	12600	12600	12600	25
541	20230615	105000	587754150	12610	12610	12610	12610	0
542	20230615	104900	587754150	12610	12610	12610	12610	0
543	20230615	104800	587754150	12610	12610	12610	12610	6
544	20230615	104700	587678490	12630	12630	12630	12630	0
545	20230615	104600	587678490	12630	12630	12630	12630	0
546	20230615	104500	587678490	12630	12520	12630	12520	118
547	20230615	104400	586189490	12510	12510	12510	12510	0
548	20230615	104300	586189490	12510	12510	12510	12510	0
549	20230615	104200	586189490	12510	12510	12510	12510	0
550	20230615	104100	586189490	12510	12510	12510	12510	0
551	20230615	104000	586189490	12510	12510	12510	12510	0
552	20230615	103900	586189490	12510	12550	12550	12510	90
553	20230615	103800	585062220	12610	12610	12610	12610	167
554	20230615	103700	582956350	12620	12620	12620	12620	0
555	20230615	103600	582956350	12620	12620	12620	12620	173
556	20230615	103500	580773090	12620	12620	12620	12620	194
557	20230615	103400	578324810	12620	12620	12620	12620	50
558	20230615	103300	577693810	12620	12550	12620	12550	768
559	20230615	103200	568013730	12550	12530	12550	12530	700
560	20230615	103100	559232230	12530	12530	12530	12530	10
561	20230615	103000	559106930	12520	12520	12520	12520	100
562	20230615	102900	557854930	12480	12500	12500	12480	942
563	20230615	102800	546098210	12480	12480	12480	12480	67
564	20230615	102700	545262050	12480	12480	12480	12480	16
565	20230615	102600	545062370	12480	12500	12520	12480	1498
566	20230615	102500	526337970	12510	12530	12530	12510	2677
567	20230615	102400	492833620	12530	12560	12560	12530	489
568	20230615	102300	486696860	12580	12600	12600	12570	295
569	20230615	102200	482988000	12600	12610	12610	12600	1642
570	20230615	102100	462294010	12620	12630	12630	12620	461
571	20230615	102000	456476140	12630	12630	12630	12630	7
572	20230615	101900	456387730	12620	12620	12620	12620	0
573	20230615	101800	456387730	12620	12660	12660	12620	2932
574	20230615	101700	419299540	12660	12660	12670	12660	159
575	20230615	101600	417285820	12670	12690	12690	12670	507
576	20230615	101500	410861910	12670	12700	12700	12670	769
577	20230615	101400	401111960	12700	12700	12700	12700	116
578	20230615	101300	399638760	12700	12710	12710	12700	156
579	20230615	101200	397657240	12700	12710	12710	12700	312
580	20230615	101100	393693850	12710	12710	12710	12710	58
581	20230615	101000	392956670	12710	12720	12730	12710	243
582	20230615	100900	389864960	12720	12700	12720	12700	2290
583	20230615	100800	360769200	12700	12700	12700	12700	8
584	20230615	100700	360667600	12650	12680	12690	12650	584
585	20230615	100600	353260020	12650	12650	12650	12650	1
586	20230615	100500	353247370	12640	12660	12660	12640	740
587	20230615	100400	343884460	12660	12660	12660	12660	0
588	20230615	100300	343884460	12660	12660	12660	12660	300
589	20230615	100200	340086460	12680	12680	12680	12680	20
590	20230615	100100	339832860	12660	12680	12680	12660	96
591	20230615	100000	338617280	12690	12690	12690	12690	0
592	20230615	095900	338617280	12690	12690	12690	12690	17
593	20230615	095800	338401550	12690	12690	12690	12690	7
594	20230615	095700	338312720	12650	12650	12650	12650	0
595	20230615	095600	338312720	12650	12650	12650	12650	41
596	20230615	095500	337794070	12650	12650	12650	12600	2152
597	20230615	095400	310576330	12650	12670	12670	12650	2266
598	20230615	095300	281907890	12690	12690	12690	12690	580
599	20230615	095200	274547690	12700	12700	12700	12700	232
600	20230615	095100	271601290	12710	12700	12720	12700	1391
601	20230615	095000	253922320	12690	12660	12710	12660	3817
602	20230615	094900	205528850	12650	12630	12650	12630	371
603	20230615	094800	200835720	12650	12650	12650	12650	33
604	20230615	094700	200418270	12650	12650	12650	12650	67
605	20230615	094600	199570720	12630	12630	12630	12630	0
606	20230615	094500	199570720	12630	12630	12630	12630	54
607	20230615	094400	198888700	12630	12650	12650	12630	549
608	20230615	094300	191948770	12670	12670	12670	12670	710
609	20230615	094200	182953070	12660	12660	12660	12660	473
610	20230615	094100	176964890	12660	12630	12660	12630	2415
611	20230615	094000	146417980	12610	12610	12610	12610	4
612	20230615	093900	146367540	12630	12640	12640	12630	228
613	20230615	093800	143486880	12640	12630	12640	12630	815
614	20230615	093700	133188480	12640	12610	12640	12610	21
615	20230615	093600	132923070	12640	12620	12640	12620	84
616	20230615	093500	131861890	12620	12640	12640	12620	185
617	20230615	093400	129523590	12640	12640	12640	12640	0
618	20230615	093300	129523590	12640	12630	12640	12630	325
619	20230615	093200	125415790	12640	12590	12640	12590	1791
620	20230615	093100	102830890	12580	12580	12580	12580	34
621	20230615	093000	102403170	12580	12580	12580	12580	0
622	20230615	092900	102403170	12580	12550	12580	12550	320
623	20230615	092800	98378140	12550	12550	12550	12550	11
624	20230615	092700	98240090	12550	12550	12550	12550	0
625	20230615	092600	98240090	12550	12550	12550	12550	200
626	20230615	092500	95730090	12550	12550	12550	12550	103
627	20230615	092400	94437440	12550	12550	12550	12550	350
628	20230615	092300	90044940	12580	12580	12580	12580	9
629	20230615	092200	89931720	12600	12600	12600	12600	1
630	20230615	092100	89919120	12600	12610	12610	12600	18
631	20230615	092000	89692270	12610	12610	12610	12610	9
632	20230615	091900	89578780	12610	12610	12610	12610	1005
633	20230615	091800	76905730	12600	12600	12600	12600	102
634	20230615	091700	75620530	12600	12600	12600	12600	38
635	20230615	091600	75141730	12600	12600	12600	12600	4
636	20230615	091500	75091330	12650	12650	12650	12650	0
637	20230615	091400	75091330	12650	12650	12650	12650	0
638	20230615	091300	75091330	12650	12610	12650	12610	970
639	20230615	091200	62832330	12630	12640	12640	12630	312
640	20230615	091100	58890920	12630	12620	12630	12620	649
641	20230615	091000	50695050	12610	12590	12630	12590	480
642	20230615	090900	44642780	12590	12570	12590	12570	44
643	20230615	090800	44089540	12570	12530	12570	12530	1041
644	20230615	090700	31022920	12540	12540	12540	12500	18
645	20230615	090600	30797320	12540	12500	12540	12500	64
646	20230615	090500	29995160	12550	12490	12550	12460	378
647	20230615	090400	25282330	12490	12500	12510	12490	1285
648	20230615	090300	9221830	12500	12500	12500	12500	219
649	20230615	090200	6484330	12500	12560	12560	12500	17
650	20230615	090100	6271410	12570	12570	12570	12570	0
651	20230615	090000	6271410	12570	12520	12570	12520	500