KissMeData/106080/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192500	1363847680	9700	9700	9700	9700	1141
3	20230615	192400	1363847680	9700	9700	9700	9700	0
4	20230615	192300	1363847680	9700	9700	9700	9700	0
5	20230615	192200	1363847680	9700	9700	9700	9700	0
6	20230615	192100	1363847680	9700	9700	9700	9700	0
7	20230615	192000	1363847680	9700	9700	9700	9700	0
8	20230615	191900	1363847680	9700	9700	9700	9700	0
9	20230615	191800	1363847680	9700	9700	9700	9700	0
10	20230615	191700	1363847680	9700	9700	9700	9700	0
11	20230615	191600	1363847680	9700	9700	9700	9700	0
12	20230615	191500	1363847680	9700	9700	9700	9700	0
13	20230615	191400	1363847680	9700	9700	9700	9700	0
14	20230615	191300	1363847680	9700	9700	9700	9700	0
15	20230615	191200	1363847680	9700	9700	9700	9700	0
16	20230615	191100	1363847680	9700	9700	9700	9700	0
17	20230615	191000	1363847680	9700	9700	9700	9700	0
18	20230615	190900	1363847680	9700	9700	9700	9700	0
19	20230615	190800	1363847680	9700	9700	9700	9700	0
20	20230615	190700	1363847680	9700	9700	9700	9700	0
21	20230615	190600	1363847680	9700	9700	9700	9700	0
22	20230615	190500	1363847680	9700	9700	9700	9700	0
23	20230615	190400	1363847680	9700	9700	9700	9700	0
24	20230615	190300	1363847680	9700	9700	9700	9700	0
25	20230615	190200	1363847680	9700	9700	9700	9700	0
26	20230615	190100	1363847680	9700	9700	9700	9700	0
27	20230615	190000	1363847680	9700	9700	9700	9700	0
28	20230615	185900	1363847680	9700	9700	9700	9700	0
29	20230615	185800	1363847680	9700	9700	9700	9700	0
30	20230615	185700	1363847680	9700	9700	9700	9700	0
31	20230615	185600	1363847680	9700	9700	9700	9700	0
32	20230615	185500	1363847680	9700	9700	9700	9700	1141
33	20230615	185400	1363847680	9700	9700	9700	9700	0
34	20230615	185300	1363847680	9700	9700	9700	9700	0
35	20230615	185200	1363847680	9700	9700	9700	9700	0
36	20230615	185100	1363847680	9700	9700	9700	9700	0
37	20230615	185000	1363847680	9700	9700	9700	9700	0
38	20230615	184900	1363847680	9700	9700	9700	9700	0
39	20230615	184800	1363847680	9700	9700	9700	9700	0
40	20230615	184700	1363847680	9700	9700	9700	9700	0
41	20230615	184600	1363847680	9700	9700	9700	9700	0
42	20230615	184500	1363847680	9700	9700	9700	9700	0
43	20230615	184400	1363847680	9700	9700	9700	9700	0
44	20230615	184300	1363847680	9700	9700	9700	9700	0
45	20230615	184200	1363847680	9700	9700	9700	9700	0
46	20230615	184100	1363847680	9700	9700	9700	9700	0
47	20230615	184000	1363847680	9700	9700	9700	9700	0
48	20230615	183900	1363847680	9700	9700	9700	9700	0
49	20230615	183800	1363847680	9700	9700	9700	9700	0
50	20230615	183700	1363847680	9700	9700	9700	9700	0
51	20230615	183600	1363847680	9700	9700	9700	9700	0
52	20230615	183500	1363847680	9700	9700	9700	9700	0
53	20230615	183400	1363847680	9700	9700	9700	9700	0
54	20230615	183300	1363847680	9700	9700	9700	9700	0
55	20230615	183200	1363847680	9700	9700	9700	9700	0
56	20230615	183100	1363847680	9700	9700	9700	9700	0
57	20230615	183000	1363847680	9700	9700	9700	9700	0
58	20230615	182900	1363847680	9700	9700	9700	9700	0
59	20230615	182800	1363847680	9700	9700	9700	9700	0
60	20230615	182700	1363847680	9700	9700	9700	9700	0
61	20230615	182600	1363847680	9700	9700	9700	9700	0
62	20230615	182500	1363847680	9700	9700	9700	9700	1141
63	20230615	182400	1363847680	9700	9700	9700	9700	0
64	20230615	182300	1363847680	9700	9700	9700	9700	0
65	20230615	182200	1363847680	9700	9700	9700	9700	0
66	20230615	182100	1363847680	9700	9700	9700	9700	0
67	20230615	182000	1363847680	9700	9700	9700	9700	0
68	20230615	181900	1363847680	9700	9700	9700	9700	0
69	20230615	181800	1363847680	9700	9700	9700	9700	0
70	20230615	181700	1363847680	9700	9700	9700	9700	0
71	20230615	181600	1363847680	9700	9700	9700	9700	0
72	20230615	181500	1363847680	9700	9700	9700	9700	0
73	20230615	181400	1363847680	9700	9700	9700	9700	0
74	20230615	181300	1363847680	9700	9700	9700	9700	0
75	20230615	181200	1363847680	9700	9700	9700	9700	0
76	20230615	181100	1363847680	9700	9700	9700	9700	0
77	20230615	181000	1363847680	9700	9700	9700	9700	0
78	20230615	180900	1363847680	9700	9700	9700	9700	0
79	20230615	180800	1363847680	9700	9700	9700	9700	0
80	20230615	180700	1363847680	9700	9700	9700	9700	0
81	20230615	180600	1363847680	9700	9700	9700	9700	0
82	20230615	180500	1363847680	9700	9700	9700	9700	0
83	20230615	180400	1363847680	9700	9700	9700	9700	0
84	20230615	180300	1363847680	9700	9700	9700	9700	0
85	20230615	180200	1363847680	9700	9700	9700	9700	0
86	20230615	180100	1363847680	9700	9700	9700	9700	0
87	20230615	180000	1363847680	9700	9700	9700	9700	0
88	20230615	175900	1363847680	9700	9700	9700	9700	0
89	20230615	175800	1363847680	9700	9700	9700	9700	0
90	20230615	175700	1363847680	9700	9700	9700	9700	0
91	20230615	175600	1363847680	9700	9700	9700	9700	0
92	20230615	175500	1363847680	9700	9700	9700	9700	1141
93	20230615	175400	1363847680	9700	9700	9700	9700	0
94	20230615	175300	1363847680	9700	9700	9700	9700	0
95	20230615	175200	1363847680	9700	9700	9700	9700	0
96	20230615	175100	1363847680	9700	9700	9700	9700	0
97	20230615	175000	1363847680	9700	9700	9700	9700	0
98	20230615	174900	1363847680	9700	9700	9700	9700	0
99	20230615	174800	1363847680	9700	9700	9700	9700	0
100	20230615	174700	1363847680	9700	9700	9700	9700	0
101	20230615	174600	1363847680	9700	9700	9700	9700	0
102	20230615	174500	1363847680	9700	9700	9700	9700	0
103	20230615	174400	1363847680	9700	9700	9700	9700	0
104	20230615	174300	1363847680	9700	9700	9700	9700	0
105	20230615	174200	1363847680	9700	9700	9700	9700	0
106	20230615	174100	1363847680	9700	9700	9700	9700	0
107	20230615	174000	1363847680	9700	9700	9700	9700	0
108	20230615	173900	1363847680	9700	9700	9700	9700	0
109	20230615	173800	1363847680	9700	9700	9700	9700	0
110	20230615	173700	1363847680	9700	9700	9700	9700	0
111	20230615	173600	1363847680	9700	9700	9700	9700	0
112	20230615	173500	1363847680	9700	9700	9700	9700	0
113	20230615	173400	1363847680	9700	9700	9700	9700	0
114	20230615	173300	1363847680	9700	9700	9700	9700	0
115	20230615	173200	1363847680	9700	9700	9700	9700	0
116	20230615	173100	1363847680	9700	9700	9700	9700	0
117	20230615	173000	1363847680	9700	9700	9700	9700	0
118	20230615	172900	1363847680	9700	9700	9700	9700	0
119	20230615	172800	1363847680	9700	9700	9700	9700	0
120	20230615	172700	1363847680	9700	9700	9700	9700	0
121	20230615	172600	1363847680	9700	9700	9700	9700	0
122	20230615	172500	1363847680	9700	9700	9700	9700	1141
123	20230615	172400	1363847680	9700	9700	9700	9700	0
124	20230615	172300	1363847680	9700	9700	9700	9700	0
125	20230615	172200	1363847680	9700	9700	9700	9700	0
126	20230615	172100	1363847680	9700	9700	9700	9700	0
127	20230615	172000	1363847680	9700	9700	9700	9700	0
128	20230615	171900	1363847680	9700	9700	9700	9700	0
129	20230615	171800	1363847680	9700	9700	9700	9700	0
130	20230615	171700	1363847680	9700	9700	9700	9700	0
131	20230615	171600	1363847680	9700	9700	9700	9700	0
132	20230615	171500	1363847680	9700	9700	9700	9700	0
133	20230615	171400	1363847680	9700	9700	9700	9700	0
134	20230615	171300	1363847680	9700	9700	9700	9700	0
135	20230615	171200	1363847680	9700	9700	9700	9700	0
136	20230615	171100	1363847680	9700	9700	9700	9700	0
137	20230615	171000	1363847680	9700	9700	9700	9700	0
138	20230615	170900	1363847680	9700	9700	9700	9700	0
139	20230615	170800	1363847680	9700	9700	9700	9700	0
140	20230615	170700	1363847680	9700	9700	9700	9700	0
141	20230615	170600	1363847680	9700	9700	9700	9700	0
142	20230615	170500	1363847680	9700	9700	9700	9700	0
143	20230615	170400	1363847680	9700	9700	9700	9700	0
144	20230615	170300	1363847680	9700	9700	9700	9700	0
145	20230615	170200	1363847680	9700	9700	9700	9700	0
146	20230615	170100	1363847680	9700	9700	9700	9700	0
147	20230615	170000	1363847680	9700	9700	9700	9700	0
148	20230615	165900	1363847680	9700	9700	9700	9700	0
149	20230615	165800	1363847680	9700	9700	9700	9700	0
150	20230615	165700	1363847680	9700	9700	9700	9700	0
151	20230615	165600	1363847680	9700	9700	9700	9700	0
152	20230615	165500	1363847680	9700	9700	9700	9700	1141
153	20230615	165400	1363847680	9700	9700	9700	9700	0
154	20230615	165300	1363847680	9700	9700	9700	9700	0
155	20230615	165200	1363847680	9700	9700	9700	9700	0
156	20230615	165100	1363847680	9700	9700	9700	9700	0
157	20230615	165000	1363847680	9700	9700	9700	9700	0
158	20230615	164900	1363847680	9700	9700	9700	9700	0
159	20230615	164800	1363847680	9700	9700	9700	9700	0
160	20230615	164700	1363847680	9700	9700	9700	9700	0
161	20230615	164600	1363847680	9700	9700	9700	9700	0
162	20230615	164500	1363847680	9700	9700	9700	9700	0
163	20230615	164400	1363847680	9700	9700	9700	9700	0
164	20230615	164300	1363847680	9700	9700	9700	9700	0
165	20230615	164200	1363847680	9700	9700	9700	9700	0
166	20230615	164100	1363847680	9700	9700	9700	9700	0
167	20230615	164000	1363847680	9700	9700	9700	9700	0
168	20230615	163900	1363847680	9700	9700	9700	9700	0
169	20230615	163800	1363847680	9700	9700	9700	9700	0
170	20230615	163700	1363847680	9700	9700	9700	9700	0
171	20230615	163600	1363847680	9700	9700	9700	9700	0
172	20230615	163500	1363847680	9700	9700	9700	9700	0
173	20230615	163400	1363847680	9700	9700	9700	9700	0
174	20230615	163300	1363847680	9700	9700	9700	9700	0
175	20230615	163200	1363847680	9700	9700	9700	9700	0
176	20230615	163100	1363847680	9700	9700	9700	9700	0
177	20230615	163000	1363847680	9700	9700	9700	9700	0
178	20230615	162900	1363847680	9700	9700	9700	9700	0
179	20230615	162800	1363847680	9700	9700	9700	9700	0
180	20230615	162700	1363847680	9700	9700	9700	9700	0
181	20230615	162600	1363847680	9700	9700	9700	9700	0
182	20230615	162500	1363847680	9700	9700	9700	9700	1141
183	20230615	162400	1363847680	9700	9700	9700	9700	0
184	20230615	162300	1363847680	9700	9700	9700	9700	0
185	20230615	162200	1363847680	9700	9700	9700	9700	0
186	20230615	162100	1363847680	9700	9700	9700	9700	0
187	20230615	162000	1363847680	9700	9700	9700	9700	0
188	20230615	161900	1363847680	9700	9700	9700	9700	0
189	20230615	161800	1363847680	9700	9700	9700	9700	0
190	20230615	161700	1363847680	9700	9700	9700	9700	0
191	20230615	161600	1363847680	9700	9700	9700	9700	0
192	20230615	161500	1363847680	9700	9700	9700	9700	0
193	20230615	161400	1363847680	9700	9700	9700	9700	0
194	20230615	161300	1363847680	9700	9700	9700	9700	0
195	20230615	161200	1363847680	9700	9700	9700	9700	0
196	20230615	161100	1363847680	9700	9700	9700	9700	0
197	20230615	161000	1363847680	9700	9700	9700	9700	0
198	20230615	160900	1363847680	9700	9700	9700	9700	0
199	20230615	160800	1363847680	9700	9700	9700	9700	0
200	20230615	160700	1363847680	9700	9700	9700	9700	0
201	20230615	160600	1363847680	9700	9700	9700	9700	0
202	20230615	160500	1363847680	9700	9700	9700	9700	0
203	20230615	160400	1363847680	9700	9700	9700	9700	0
204	20230615	160300	1363847680	9700	9700	9700	9700	0
205	20230615	160200	1363847680	9700	9700	9700	9700	0
206	20230615	160100	1363847680	9700	9700	9700	9700	0
207	20230615	160000	1363847680	9700	9700	9700	9700	0
208	20230615	155900	1363847680	9700	9700	9700	9700	0
209	20230615	155800	1363847680	9700	9700	9700	9700	0
210	20230615	155700	1363847680	9700	9700	9700	9700	0
211	20230615	155600	1363847680	9700	9700	9700	9700	0
212	20230615	155500	1363847680	9700	9700	9700	9700	1141
213	20230615	155400	1363847680	9700	9700	9700	9700	0
214	20230615	155300	1363847680	9700	9700	9700	9700	0
215	20230615	155200	1363847680	9700	9700	9700	9700	0
216	20230615	155100	1363847680	9700	9700	9700	9700	0
217	20230615	155000	1363847680	9700	9700	9700	9700	0
218	20230615	154900	1363847680	9700	9700	9700	9700	0
219	20230615	154800	1363847680	9700	9700	9700	9700	0
220	20230615	154700	1363847680	9700	9700	9700	9700	0
221	20230615	154600	1363847680	9700	9700	9700	9700	0
222	20230615	154500	1363847680	9700	9700	9700	9700	0
223	20230615	154400	1363847680	9700	9700	9700	9700	0
224	20230615	154300	1363847680	9700	9700	9700	9700	0
225	20230615	154200	1363847680	9700	9700	9700	9700	0
226	20230615	154100	1363847680	9700	9700	9700	9700	0
227	20230615	154000	1363847680	9700	9700	9700	9700	0
228	20230615	153900	1363847680	9700	9700	9700	9700	0
229	20230615	153800	1363847680	9700	9700	9700	9700	0
230	20230615	153700	1363847680	9700	9700	9700	9700	0
231	20230615	153600	1363847680	9700	9700	9700	9700	0
232	20230615	153500	1363847680	9700	9700	9700	9700	0
233	20230615	153400	1363847680	9700	9700	9700	9700	0
234	20230615	153300	1363847680	9700	9700	9700	9700	0
235	20230615	153200	1363847680	9700	9700	9700	9700	0
236	20230615	153100	1363847680	9700	9700	9700	9700	0
237	20230615	153000	1363847680	9700	9700	9700	9700	1141
238	20230615	152900	1352779980	9630	9630	9630	9630	0
239	20230615	152800	1352779980	9630	9630	9630	9630	0
240	20230615	152700	1352779980	9630	9630	9630	9630	0
241	20230615	152600	1352779980	9630	9630	9630	9630	0
242	20230615	152500	1352779980	9630	9630	9630	9630	0
243	20230615	152400	1352779980	9630	9630	9630	9630	0
244	20230615	152300	1352779980	9630	9630	9630	9630	0
245	20230615	152200	1352779980	9630	9630	9630	9630	0
246	20230615	152100	1352779980	9630	9630	9630	9630	0
247	20230615	152000	1352779980	9630	9630	9630	9630	0
248	20230615	151900	1352779980	9630	9630	9690	9630	42
249	20230615	151800	1352375400	9690	9690	9700	9620	1485
250	20230615	151700	1337985970	9690	9690	9690	9690	1
251	20230615	151600	1337976280	9630	9630	9630	9630	17
252	20230615	151500	1337812570	9630	9630	9630	9630	0
253	20230615	151400	1337812570	9630	9600	9630	9600	2
254	20230615	151300	1337793340	9600	9620	9620	9600	537
255	20230615	151200	1332637500	9640	9640	9640	9640	0
256	20230615	151100	1332637500	9640	9640	9640	9610	265
257	20230615	151000	1330083050	9690	9690	9690	9690	0
258	20230615	150900	1330083050	9690	9620	9690	9620	11
259	20230615	150800	1329977160	9690	9690	9690	9690	1
260	20230615	150700	1329967470	9600	9640	9640	9600	450
261	20230615	150600	1325644460	9680	9680	9680	9680	0
262	20230615	150500	1325644460	9680	9680	9680	9680	0
263	20230615	150400	1325644460	9680	9680	9680	9680	0
264	20230615	150300	1325644460	9680	9680	9680	9680	0
265	20230615	150200	1325644460	9680	9680	9680	9680	0
266	20230615	150100	1325644460	9680	9750	9750	9680	455
267	20230615	150000	1321238930	9690	9710	9710	9690	6
268	20230615	145900	1321180740	9710	9680	9710	9680	169
269	20230615	145800	1319544640	9680	9680	9680	9680	0
270	20230615	145700	1319544640	9680	9680	9680	9680	0
271	20230615	145600	1319544640	9680	9660	9680	9660	10
272	20230615	145500	1319448020	9660	9660	9660	9660	12
273	20230615	145400	1319332100	9660	9660	9660	9660	0
274	20230615	145300	1319332100	9660	9660	9660	9660	0
275	20230615	145200	1319332100	9660	9660	9660	9660	15
276	20230615	145100	1319187200	9680	9760	9760	9670	741
277	20230615	145000	1312021040	9680	9680	9680	9680	12
278	20230615	144900	1311904880	9680	9680	9680	9680	301
279	20230615	144800	1308991200	9610	9610	9610	9610	45
280	20230615	144700	1308558750	9680	9680	9680	9680	0
281	20230615	144600	1308558750	9680	9680	9680	9680	1
282	20230615	144500	1308549070	9560	9640	9650	9560	195
283	20230615	144400	1306676110	9680	9680	9680	9680	0
284	20230615	144300	1306676110	9680	9680	9680	9680	0
285	20230615	144200	1306676110	9680	9680	9680	9680	0
286	20230615	144100	1306676110	9680	9680	9680	9680	0
287	20230615	144000	1306676110	9680	9680	9680	9680	1
288	20230615	143900	1306666430	9600	9650	9650	9600	721
289	20230615	143800	1299726910	9660	9660	9660	9660	0
290	20230615	143700	1299726910	9660	9670	9670	9660	232
291	20230615	143600	1297485570	9670	9670	9670	9670	0
292	20230615	143500	1297485570	9670	9670	9670	9670	394
293	20230615	143400	1293675590	9680	9680	9680	9680	0
294	20230615	143300	1293675590	9680	9680	9680	9680	0
295	20230615	143200	1293675590	9680	9680	9680	9680	7
296	20230615	143100	1293607830	9680	9680	9680	9680	8
297	20230615	143000	1293530390	9680	9680	9680	9680	3
298	20230615	142900	1293501350	9700	9700	9700	9700	0
299	20230615	142800	1293501350	9700	9700	9700	9700	23
300	20230615	142700	1293278250	9700	9700	9700	9700	80
301	20230615	142600	1292502250	9710	9710	9710	9710	44
302	20230615	142500	1292075010	9760	9760	9760	9760	0
303	20230615	142400	1292075010	9760	9760	9760	9760	1
304	20230615	142300	1292065250	9710	9710	9710	9710	0
305	20230615	142200	1292065250	9710	9710	9710	9710	421
306	20230615	142100	1287977340	9710	9710	9710	9710	41
307	20230615	142000	1287579230	9710	9710	9710	9710	284
308	20230615	141900	1284821590	9710	9720	9720	9710	75
309	20230615	141800	1284093260	9710	9710	9710	9710	0
310	20230615	141700	1284093260	9710	9720	9720	9710	713
311	20230615	141600	1277167760	9730	9730	9730	9730	301
312	20230615	141500	1274239030	9730	9730	9730	9730	400
313	20230615	141400	1270347030	9760	9760	9760	9760	0
314	20230615	141300	1270347030	9760	9720	9760	9720	518
315	20230615	141200	1265311670	9720	9720	9720	9720	123
316	20230615	141100	1264116110	9720	9740	9740	9720	5124
317	20230615	141000	1214257830	9760	9750	9760	9750	45
318	20230615	140900	1213819070	9750	9780	9780	9750	1302
319	20230615	140800	1201119840	9800	9800	9800	9800	0
320	20230615	140700	1201119840	9800	9800	9800	9800	0
321	20230615	140600	1201119840	9800	9800	9800	9800	0
322	20230615	140500	1201119840	9800	9770	9800	9760	401
323	20230615	140400	1197205860	9770	9770	9770	9770	28
324	20230615	140300	1196932300	9770	9770	9770	9770	2
325	20230615	140200	1196912760	9770	9770	9770	9770	0
326	20230615	140100	1196912760	9770	9760	9770	9760	26
327	20230615	140000	1196658750	9770	9770	9770	9770	157
328	20230615	135900	1195124860	9770	9770	9770	9770	26
329	20230615	135800	1194870840	9770	9770	9770	9770	0
330	20230615	135700	1194870840	9770	9770	9770	9770	0
331	20230615	135600	1194870840	9770	9770	9770	9770	72
332	20230615	135500	1194167400	9800	9800	9800	9800	0
333	20230615	135400	1194167400	9800	9800	9800	9800	1
334	20230615	135300	1194157600	9750	9780	9790	9750	458
335	20230615	135200	1189679630	9790	9780	9800	9780	222
336	20230615	135100	1187507420	9800	9800	9800	9800	206
337	20230615	135000	1185488620	9860	9860	9860	9860	1
338	20230615	134900	1185478760	9790	9810	9810	9790	725
339	20230615	134800	1178368740	9880	9830	9880	9800	1258
340	20230615	134700	1166016820	9900	9910	9910	9850	20
341	20230615	134600	1165819710	9920	9920	9920	9920	1
342	20230615	134500	1165809790	9850	9920	9920	9850	593
343	20230615	134400	1159960870	9870	9910	9930	9870	1395
344	20230615	134300	1146146580	9910	9900	9910	9900	2080
345	20230615	134200	1125544320	9900	9900	9900	9900	193
346	20230615	134100	1123633620	9900	9900	9900	9900	1
347	20230615	134000	1123623720	9900	9900	9910	9900	513
348	20230615	133900	1118545010	9890	9890	9890	9890	34
349	20230615	133800	1118208750	9890	9890	9890	9890	10
350	20230615	133700	1118109850	9890	9890	9890	9890	41
351	20230615	133600	1117704360	9890	9890	9890	9890	0
352	20230615	133500	1117704360	9890	9880	9890	9880	476
353	20230615	133400	1112997840	9830	9870	9870	9830	475
354	20230615	133300	1108328150	9870	9870	9870	9870	253
355	20230615	133200	1105831040	9870	9840	9870	9840	190
356	20230615	133100	1103961410	9840	9840	9840	9840	0
357	20230615	133000	1103961410	9840	9840	9840	9840	10
358	20230615	132900	1103863010	9880	9880	9880	9880	52
359	20230615	132800	1103349250	9880	9870	9880	9870	218
360	20230615	132700	1101197320	9880	9870	9880	9870	86
361	20230615	132600	1100348300	9880	9880	9880	9880	1
362	20230615	132500	1100338420	9880	9820	9880	9820	122
363	20230615	132400	1099140320	9890	9900	9900	9890	80
364	20230615	132300	1098348420	9910	9910	9910	9910	0
365	20230615	132200	1098348420	9910	9910	9910	9910	21
366	20230615	132100	1098140310	9840	9840	9840	9840	21
367	20230615	132000	1097933670	9840	9860	9860	9840	420
368	20230615	131900	1093798580	9920	9920	9920	9860	434
369	20230615	131800	1089514300	9920	9920	9920	9850	202
370	20230615	131700	1087517160	9930	9850	9930	9840	201
371	20230615	131600	1085535500	9850	9840	9850	9840	1231
372	20230615	131500	1073415040	9800	9800	9800	9800	7672
373	20230615	131400	998229440	9800	9800	9800	9800	29
374	20230615	131300	997945240	9800	9800	9800	9800	0
375	20230615	131200	997945240	9800	9800	9800	9800	0
376	20230615	131100	997945240	9800	9810	9810	9790	3174
377	20230615	131000	966857970	9840	9840	9840	9840	60
378	20230615	130900	966267570	9840	9790	9840	9790	453
379	20230615	130800	961832650	9800	9840	9840	9800	1915
380	20230615	130700	943039110	9850	9850	9850	9850	0
381	20230615	130600	943039110	9850	9890	9890	9850	4111
382	20230615	130500	902438500	9920	9920	9920	9920	1
383	20230615	130400	902428580	9920	9920	9920	9920	509
384	20230615	130300	897379300	9890	9890	9890	9890	161
385	20230615	130200	895787010	9920	9930	9950	9910	601
386	20230615	130100	889819610	9920	9880	9930	9880	4608
387	20230615	130000	844167640	9860	9860	9880	9860	83
388	20230615	125900	843349240	9860	9880	9880	9860	117
389	20230615	125800	842193460	9880	9870	9880	9850	26
390	20230615	125700	841936850	9870	9850	9870	9850	483
391	20230615	125600	837173720	9840	9840	9840	9840	0
392	20230615	125500	837173720	9840	9840	9870	9830	1016
393	20230615	125400	827153740	9840	9820	9840	9820	84
394	20230615	125300	826328840	9830	9840	9840	9810	139
395	20230615	125200	824962470	9840	9860	9860	9840	252
396	20230615	125100	822480240	9860	9820	9860	9820	207
397	20230615	125000	820447060	9860	9850	9860	9850	82
398	20230615	124900	819639350	9860	9860	9860	9860	5
399	20230615	124800	819590050	9860	9850	9860	9850	38
400	20230615	124700	819215700	9860	9860	9860	9860	24
401	20230615	124600	818979060	9860	9820	9860	9820	9613
402	20230615	124500	724470430	9820	9740	9820	9740	4568
403	20230615	124400	679720460	9710	9710	9710	9710	1
404	20230615	124300	679710750	9710	9710	9710	9710	0
405	20230615	124200	679710750	9710	9750	9750	9710	109
406	20230615	124100	678652000	9760	9760	9760	9760	0
407	20230615	124000	678652000	9760	9760	9760	9760	0
408	20230615	123900	678652000	9760	9760	9760	9760	2
409	20230615	123800	678632480	9700	9720	9720	9700	600
410	20230615	123700	672806600	9700	9720	9720	9700	1205
411	20230615	123600	661099440	9690	9690	9690	9690	0
412	20230615	123500	661099440	9690	9730	9730	9690	1081
413	20230615	123400	650593310	9770	9730	9770	9710	4364
414	20230615	123300	608037640	9700	9700	9700	9700	598
415	20230615	123200	602237040	9700	9730	9730	9700	335
416	20230615	123100	598985800	9710	9710	9710	9710	124
417	20230615	123000	597781760	9710	9700	9710	9700	844
418	20230615	122900	589593750	9700	9700	9700	9700	0
419	20230615	122800	589593750	9700	9690	9700	9680	1553
420	20230615	122700	574560590	9700	9700	9700	9700	1
421	20230615	122600	574550890	9690	9700	9700	9690	363
422	20230615	122500	571030740	9730	9730	9730	9730	0
423	20230615	122400	571030740	9730	9730	9730	9730	0
424	20230615	122300	571030740	9730	9730	9730	9730	0
425	20230615	122200	571030740	9730	9730	9730	9730	0
426	20230615	122100	571030740	9730	9700	9730	9680	64
427	20230615	122000	570409920	9710	9730	9730	9710	8
428	20230615	121900	570332140	9730	9730	9730	9730	0
429	20230615	121800	570332140	9730	9730	9730	9690	27
430	20230615	121700	570069470	9730	9710	9730	9710	104
431	20230615	121600	569059610	9710	9710	9710	9710	0
432	20230615	121500	569059610	9710	9700	9710	9700	61
433	20230615	121400	568467900	9700	9670	9700	9670	60
434	20230615	121300	567887400	9710	9710	9710	9710	0
435	20230615	121200	567887400	9710	9710	9710	9710	0
436	20230615	121100	567887400	9710	9700	9710	9690	102
437	20230615	121000	566898990	9700	9720	9720	9700	80
438	20230615	120900	566121890	9740	9740	9740	9740	0
439	20230615	120800	566121890	9740	9740	9740	9740	0
440	20230615	120700	566121890	9740	9740	9740	9740	5
441	20230615	120600	566073190	9720	9740	9740	9720	101
442	20230615	120500	565089470	9750	9750	9750	9750	0
443	20230615	120400	565089470	9750	9700	9750	9680	1221
444	20230615	120300	553200300	9710	9710	9710	9710	345
445	20230615	120200	549850350	9740	9710	9740	9710	743
446	20230615	120100	542621200	9710	9670	9710	9670	1362
447	20230615	120000	529422920	9670	9610	9670	9610	794
448	20230615	115900	521749730	9640	9640	9650	9640	1730
449	20230615	115800	505070230	9640	9640	9640	9640	32
450	20230615	115700	504761750	9610	9610	9610	9610	0
451	20230615	115600	504761750	9610	9610	9610	9610	0
452	20230615	115500	504761750	9610	9610	9610	9610	12
453	20230615	115400	504646430	9620	9650	9650	9610	267
454	20230615	115300	502075790	9650	9640	9650	9640	76
455	20230615	115200	501342670	9650	9650	9660	9650	638
456	20230615	115100	495184960	9640	9640	9640	9640	0
457	20230615	115000	495184960	9640	9640	9640	9640	0
458	20230615	114900	495184960	9640	9640	9640	9640	0
459	20230615	114800	495184960	9640	9640	9640	9640	0
460	20230615	114700	495184960	9640	9640	9640	9640	394
461	20230615	114600	491386800	9640	9640	9640	9640	20
462	20230615	114500	491194000	9640	9640	9640	9640	20
463	20230615	114400	491001200	9640	9640	9640	9640	145
464	20230615	114300	489603400	9640	9630	9640	9630	1189
465	20230615	114200	478152190	9630	9630	9630	9630	0
466	20230615	114100	478152190	9630	9580	9630	9580	206
467	20230615	114000	476170590	9600	9610	9610	9600	275
468	20230615	113900	473530490	9640	9640	9640	9600	259
469	20230615	113800	471044010	9630	9630	9630	9630	40
470	20230615	113700	470658810	9630	9530	9640	9530	8728
471	20230615	113600	386940320	9510	9510	9510	9510	1072
472	20230615	113500	376745600	9510	9520	9520	9510	82
473	20230615	113400	375965730	9530	9530	9530	9530	1
474	20230615	113300	375956200	9520	9520	9520	9520	10
475	20230615	113200	375861000	9530	9530	9530	9530	136
476	20230615	113100	374564920	9520	9520	9520	9520	139
477	20230615	113000	373241640	9520	9520	9520	9520	120
478	20230615	112900	372099240	9510	9510	9510	9510	5
479	20230615	112800	372051690	9510	9510	9510	9510	0
480	20230615	112700	372051690	9510	9510	9510	9510	0
481	20230615	112600	372051690	9510	9510	9510	9510	0
482	20230615	112500	372051690	9510	9480	9510	9480	5000
483	20230615	112400	324506210	9510	9510	9510	9510	0
484	20230615	112300	324506210	9510	9510	9510	9510	0
485	20230615	112200	324506210	9510	9510	9510	9510	0
486	20230615	112100	324506210	9510	9510	9510	9510	0
487	20230615	112000	324506210	9510	9510	9510	9510	0
488	20230615	111900	324506210	9510	9510	9510	9510	0
489	20230615	111800	324506210	9510	9510	9510	9510	0
490	20230615	111700	324506210	9510	9510	9510	9510	0
491	20230615	111600	324506210	9510	9510	9510	9510	0
492	20230615	111500	324506210	9510	9510	9510	9510	0
493	20230615	111400	324506210	9510	9510	9510	9510	0
494	20230615	111300	324506210	9510	9490	9510	9490	50
495	20230615	111200	324030770	9510	9510	9510	9510	0
496	20230615	111100	324030770	9510	9510	9510	9510	0
497	20230615	111000	324030770	9510	9510	9510	9510	0
498	20230615	110900	324030770	9510	9510	9510	9510	1
499	20230615	110800	324021260	9500	9500	9500	9500	29
500	20230615	110700	323745760	9500	9490	9500	9490	25
501	20230615	110600	323508470	9510	9510	9510	9510	0
502	20230615	110500	323508470	9510	9510	9510	9510	0
503	20230615	110400	323508470	9510	9510	9510	9510	0
504	20230615	110300	323508470	9510	9510	9510	9510	0
505	20230615	110200	323508470	9510	9430	9510	9430	11
506	20230615	110100	323404660	9510	9510	9510	9510	1
507	20230615	110000	323395150	9500	9470	9500	9470	2001
508	20230615	105900	304386310	9470	9470	9470	9470	1
509	20230615	105800	304376840	9420	9420	9420	9420	11
510	20230615	105700	304273220	9420	9420	9420	9420	8
511	20230615	105600	304197860	9490	9490	9490	9490	0
512	20230615	105500	304197860	9490	9490	9490	9490	0
513	20230615	105400	304197860	9490	9490	9490	9490	0
514	20230615	105300	304197860	9490	9490	9490	9490	0
515	20230615	105200	304197860	9490	9490	9490	9490	75
516	20230615	105100	303486110	9490	9490	9490	9490	0
517	20230615	105000	303486110	9490	9490	9490	9490	1
518	20230615	104900	303476620	9450	9450	9450	9450	1
519	20230615	104800	303467170	9430	9430	9430	9430	0
520	20230615	104700	303467170	9430	9470	9470	9430	17
521	20230615	104600	303306710	9450	9450	9450	9450	1
522	20230615	104500	303297260	9450	9450	9450	9450	106
523	20230615	104400	302295560	9460	9460	9460	9460	0
524	20230615	104300	302295560	9460	9460	9460	9460	0
525	20230615	104200	302295560	9460	9500	9500	9460	10
526	20230615	104100	302200920	9500	9510	9510	9500	15
527	20230615	104000	302058410	9540	9520	9540	9510	610
528	20230615	103900	296250700	9520	9540	9540	9520	82
529	20230615	103800	295470020	9520	9540	9540	9520	21
530	20230615	103700	295270080	9520	9520	9520	9520	798
531	20230615	103600	287673120	9540	9540	9540	9540	155
532	20230615	103500	286194420	9540	9540	9540	9540	1
533	20230615	103400	286184880	9530	9480	9530	9480	2000
534	20230615	103300	267171810	9430	9430	9430	9430	0
535	20230615	103200	267171810	9430	9430	9430	9430	0
536	20230615	103100	267171810	9430	9430	9430	9430	0
537	20230615	103000	267171810	9430	9460	9460	9420	10
538	20230615	102900	267077400	9460	9410	9460	9410	414
539	20230615	102800	263170060	9400	9400	9400	9400	1
540	20230615	102700	263160660	9390	9390	9390	9390	0
541	20230615	102600	263160660	9390	9360	9390	9360	2
542	20230615	102500	263141910	9350	9350	9350	9350	3
543	20230615	102400	263113860	9350	9350	9350	9350	12
544	20230615	102300	263001660	9350	9350	9350	9350	0
545	20230615	102200	263001660	9350	9350	9350	9350	300
546	20230615	102100	260196660	9350	9350	9350	9350	0
547	20230615	102000	260196660	9350	9350	9350	9350	0
548	20230615	101900	260196660	9350	9350	9350	9350	0
549	20230615	101800	260196660	9350	9350	9350	9350	0
550	20230615	101700	260196660	9350	9350	9350	9350	0
551	20230615	101600	260196660	9350	9350	9350	9350	6
552	20230615	101500	260140560	9410	9410	9410	9410	23
553	20230615	101400	259924130	9410	9410	9410	9410	0
554	20230615	101300	259924130	9410	9410	9410	9410	686
555	20230615	101200	253468870	9410	9410	9410	9410	0
556	20230615	101100	253468870	9410	9400	9410	9400	1160
557	20230615	101000	242553680	9410	9400	9410	9400	849
558	20230615	100900	234564840	9410	9410	9410	9410	6
559	20230615	100800	234508380	9410	9410	9410	9410	0
560	20230615	100700	234508380	9410	9400	9410	9340	403
561	20230615	100600	230733850	9410	9410	9410	9410	0
562	20230615	100500	230733850	9410	9410	9410	9410	0
563	20230615	100400	230733850	9410	9350	9410	9350	190
564	20230615	100300	228954910	9350	9350	9350	9350	10
565	20230615	100200	228861410	9350	9350	9350	9350	0
566	20230615	100100	228861410	9350	9350	9350	9350	12
567	20230615	100000	228749210	9350	9350	9350	9350	102
568	20230615	095900	227795510	9350	9350	9350	9350	0
569	20230615	095800	227795510	9350	9350	9350	9350	0
570	20230615	095700	227795510	9350	9350	9350	9350	0
571	20230615	095600	227795510	9350	9350	9350	9350	10
572	20230615	095500	227702010	9350	9350	9350	9350	0
573	20230615	095400	227702010	9350	9350	9350	9350	6
574	20230615	095300	227645910	9370	9370	9370	9370	0
575	20230615	095200	227645910	9370	9420	9420	9370	114
576	20230615	095100	226572480	9420	9420	9420	9420	877
577	20230615	095000	218311140	9420	9420	9420	9420	0
578	20230615	094900	218311140	9420	9420	9420	9420	0
579	20230615	094800	218311140	9420	9410	9420	9410	9
580	20230615	094700	218226390	9340	9340	9340	9340	0
581	20230615	094600	218226390	9340	9340	9340	9340	100
582	20230615	094500	217292390	9340	9340	9340	9340	0
583	20230615	094400	217292390	9340	9340	9340	9340	0
584	20230615	094300	217292390	9340	9330	9340	9330	14
585	20230615	094200	217161640	9300	9300	9300	9300	0
586	20230615	094100	217161640	9300	9300	9300	9300	90
587	20230615	094000	216324640	9300	9290	9300	9290	46
588	20230615	093900	215896870	9300	9300	9300	9300	107
589	20230615	093800	214901770	9330	9300	9340	9290	1477
590	20230615	093700	201178480	9360	9350	9360	9350	126
591	20230615	093600	200000330	9350	9350	9350	9350	3
592	20230615	093500	199972280	9350	9300	9350	9300	2
593	20230615	093400	199953630	9300	9330	9350	9300	276
594	20230615	093300	197382640	9350	9350	9350	9350	10
595	20230615	093200	197289140	9440	9440	9440	9440	100
596	20230615	093100	196345140	9430	9430	9430	9430	1000
597	20230615	093000	186915140	9500	9430	9500	9420	266
598	20230615	092900	184406540	9540	9460	9540	9460	110
599	20230615	092800	183357760	9450	9470	9470	9450	340
600	20230615	092700	180140550	9500	9500	9510	9500	1874
601	20230615	092600	162336550	9500	9460	9510	9460	853
602	20230615	092500	154233070	9460	9400	9460	9400	798
603	20230615	092400	146719150	9360	9330	9360	9330	201
604	20230615	092300	144837820	9330	9320	9330	9320	157
605	20230615	092200	143374510	9350	9350	9350	9350	0
606	20230615	092100	143374510	9350	9350	9350	9350	4082
607	20230615	092000	105207810	9370	9370	9370	9370	36
608	20230615	091900	104870490	9300	9330	9330	9300	375
609	20230615	091800	101380760	9400	9370	9400	9370	4242
610	20230615	091700	61523890	9370	9270	9370	9270	542
611	20230615	091600	56499450	9270	9240	9270	9240	1397
612	20230615	091500	43551230	9210	9210	9210	9210	174
613	20230615	091400	41948690	9220	9220	9220	9220	0
614	20230615	091300	41948690	9220	9220	9220	9220	0
615	20230615	091200	41948690	9220	9220	9220	9220	60
616	20230615	091100	41395490	9270	9270	9270	9270	1
617	20230615	091000	41386220	9210	9210	9240	9210	631
618	20230615	090900	35571140	9210	9210	9210	9210	0
619	20230615	090800	35571140	9210	9210	9210	9210	40
620	20230615	090700	35202740	9080	9080	9080	9080	0
621	20230615	090600	35202740	9080	9080	9080	9080	0
622	20230615	090500	35202740	9080	9010	9080	9000	1619
623	20230615	090400	20544300	9000	9110	9110	9000	1665
624	20230615	090300	5404840	9260	9260	9260	9260	0
625	20230615	090200	5404840	9260	9260	9260	9260	0
626	20230615	090100	5404840	9260	9260	9260	9200	152
627	20230615	090000	4000320	9260	9260	9260	9260	432