KissMeData/366030/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191600	3230367800	8870	8870	8870	8870	3821
3	20230615	191500	3230367800	8870	8870	8870	8870	0
4	20230615	191400	3230367800	8870	8870	8870	8870	0
5	20230615	191300	3230367800	8870	8870	8870	8870	0
6	20230615	191200	3230367800	8870	8870	8870	8870	0
7	20230615	191100	3230367800	8870	8870	8870	8870	0
8	20230615	191000	3230367800	8870	8870	8870	8870	0
9	20230615	190900	3230367800	8870	8870	8870	8870	0
10	20230615	190800	3230367800	8870	8870	8870	8870	0
11	20230615	190700	3230367800	8870	8870	8870	8870	0
12	20230615	190600	3230367800	8870	8870	8870	8870	0
13	20230615	190500	3230367800	8870	8870	8870	8870	0
14	20230615	190400	3230367800	8870	8870	8870	8870	0
15	20230615	190300	3230367800	8870	8870	8870	8870	0
16	20230615	190200	3230367800	8870	8870	8870	8870	0
17	20230615	190100	3230367800	8870	8870	8870	8870	0
18	20230615	190000	3230367800	8870	8870	8870	8870	0
19	20230615	185900	3230367800	8870	8870	8870	8870	0
20	20230615	185800	3230367800	8870	8870	8870	8870	0
21	20230615	185700	3230367800	8870	8870	8870	8870	0
22	20230615	185600	3230367800	8870	8870	8870	8870	0
23	20230615	185500	3230367800	8870	8870	8870	8870	0
24	20230615	185400	3230367800	8870	8870	8870	8870	0
25	20230615	185300	3230367800	8870	8870	8870	8870	0
26	20230615	185200	3230367800	8870	8870	8870	8870	0
27	20230615	185100	3230367800	8870	8870	8870	8870	0
28	20230615	185000	3230367800	8870	8870	8870	8870	0
29	20230615	184900	3230367800	8870	8870	8870	8870	0
30	20230615	184800	3230367800	8870	8870	8870	8870	0
31	20230615	184700	3230367800	8870	8870	8870	8870	0
32	20230615	184600	3230367800	8870	8870	8870	8870	3821
33	20230615	184500	3230367800	8870	8870	8870	8870	0
34	20230615	184400	3230367800	8870	8870	8870	8870	0
35	20230615	184300	3230367800	8870	8870	8870	8870	0
36	20230615	184200	3230367800	8870	8870	8870	8870	0
37	20230615	184100	3230367800	8870	8870	8870	8870	0
38	20230615	184000	3230367800	8870	8870	8870	8870	0
39	20230615	183900	3230367800	8870	8870	8870	8870	0
40	20230615	183800	3230367800	8870	8870	8870	8870	0
41	20230615	183700	3230367800	8870	8870	8870	8870	0
42	20230615	183600	3230367800	8870	8870	8870	8870	0
43	20230615	183500	3230367800	8870	8870	8870	8870	0
44	20230615	183400	3230367800	8870	8870	8870	8870	0
45	20230615	183300	3230367800	8870	8870	8870	8870	0
46	20230615	183200	3230367800	8870	8870	8870	8870	0
47	20230615	183100	3230367800	8870	8870	8870	8870	0
48	20230615	183000	3230367800	8870	8870	8870	8870	0
49	20230615	182900	3230367800	8870	8870	8870	8870	0
50	20230615	182800	3230367800	8870	8870	8870	8870	0
51	20230615	182700	3230367800	8870	8870	8870	8870	0
52	20230615	182600	3230367800	8870	8870	8870	8870	0
53	20230615	182500	3230367800	8870	8870	8870	8870	0
54	20230615	182400	3230367800	8870	8870	8870	8870	0
55	20230615	182300	3230367800	8870	8870	8870	8870	0
56	20230615	182200	3230367800	8870	8870	8870	8870	0
57	20230615	182100	3230367800	8870	8870	8870	8870	0
58	20230615	182000	3230367800	8870	8870	8870	8870	0
59	20230615	181900	3230367800	8870	8870	8870	8870	0
60	20230615	181800	3230367800	8870	8870	8870	8870	0
61	20230615	181700	3230367800	8870	8870	8870	8870	0
62	20230615	181600	3230367800	8870	8870	8870	8870	3821
63	20230615	181500	3230367800	8870	8870	8870	8870	0
64	20230615	181400	3230367800	8870	8870	8870	8870	0
65	20230615	181300	3230367800	8870	8870	8870	8870	0
66	20230615	181200	3230367800	8870	8870	8870	8870	0
67	20230615	181100	3230367800	8870	8870	8870	8870	0
68	20230615	181000	3230367800	8870	8870	8870	8870	0
69	20230615	180900	3230367800	8870	8870	8870	8870	0
70	20230615	180800	3230367800	8870	8870	8870	8870	0
71	20230615	180700	3230367800	8870	8870	8870	8870	0
72	20230615	180600	3230367800	8870	8870	8870	8870	0
73	20230615	180500	3230367800	8870	8870	8870	8870	0
74	20230615	180400	3230367800	8870	8870	8870	8870	0
75	20230615	180300	3230367800	8870	8870	8870	8870	0
76	20230615	180200	3230367800	8870	8870	8870	8870	0
77	20230615	180100	3230367800	8870	8870	8870	8870	0
78	20230615	180000	3230367800	8870	8870	8870	8870	0
79	20230615	175900	3230367800	8870	8870	8870	8870	0
80	20230615	175800	3230367800	8870	8870	8870	8870	0
81	20230615	175700	3230367800	8870	8870	8870	8870	0
82	20230615	175600	3230367800	8870	8870	8870	8870	0
83	20230615	175500	3230367800	8870	8870	8870	8870	0
84	20230615	175400	3230367800	8870	8870	8870	8870	0
85	20230615	175300	3230367800	8870	8870	8870	8870	0
86	20230615	175200	3230367800	8870	8870	8870	8870	0
87	20230615	175100	3230367800	8870	8870	8870	8870	0
88	20230615	175000	3230367800	8870	8870	8870	8870	0
89	20230615	174900	3230367800	8870	8870	8870	8870	0
90	20230615	174800	3230367800	8870	8870	8870	8870	0
91	20230615	174700	3230367800	8870	8870	8870	8870	0
92	20230615	174600	3230367800	8870	8870	8870	8870	3821
93	20230615	174500	3230367800	8870	8870	8870	8870	0
94	20230615	174400	3230367800	8870	8870	8870	8870	0
95	20230615	174300	3230367800	8870	8870	8870	8870	0
96	20230615	174200	3230367800	8870	8870	8870	8870	0
97	20230615	174100	3230367800	8870	8870	8870	8870	0
98	20230615	174000	3230367800	8870	8870	8870	8870	0
99	20230615	173900	3230367800	8870	8870	8870	8870	0
100	20230615	173800	3230367800	8870	8870	8870	8870	0
101	20230615	173700	3230367800	8870	8870	8870	8870	0
102	20230615	173600	3230367800	8870	8870	8870	8870	0
103	20230615	173500	3230367800	8870	8870	8870	8870	0
104	20230615	173400	3230367800	8870	8870	8870	8870	0
105	20230615	173300	3230367800	8870	8870	8870	8870	0
106	20230615	173200	3230367800	8870	8870	8870	8870	0
107	20230615	173100	3230367800	8870	8870	8870	8870	0
108	20230615	173000	3230367800	8870	8870	8870	8870	0
109	20230615	172900	3230367800	8870	8870	8870	8870	0
110	20230615	172800	3230367800	8870	8870	8870	8870	0
111	20230615	172700	3230367800	8870	8870	8870	8870	0
112	20230615	172600	3230367800	8870	8870	8870	8870	0
113	20230615	172500	3230367800	8870	8870	8870	8870	0
114	20230615	172400	3230367800	8870	8870	8870	8870	0
115	20230615	172300	3230367800	8870	8870	8870	8870	0
116	20230615	172200	3230367800	8870	8870	8870	8870	0
117	20230615	172100	3230367800	8870	8870	8870	8870	0
118	20230615	172000	3230367800	8870	8870	8870	8870	0
119	20230615	171900	3230367800	8870	8870	8870	8870	0
120	20230615	171800	3230367800	8870	8870	8870	8870	0
121	20230615	171700	3230367800	8870	8870	8870	8870	0
122	20230615	171600	3230367800	8870	8870	8870	8870	3821
123	20230615	171500	3230367800	8870	8870	8870	8870	0
124	20230615	171400	3230367800	8870	8870	8870	8870	0
125	20230615	171300	3230367800	8870	8870	8870	8870	0
126	20230615	171200	3230367800	8870	8870	8870	8870	0
127	20230615	171100	3230367800	8870	8870	8870	8870	0
128	20230615	171000	3230367800	8870	8870	8870	8870	0
129	20230615	170900	3230367800	8870	8870	8870	8870	0
130	20230615	170800	3230367800	8870	8870	8870	8870	0
131	20230615	170700	3230367800	8870	8870	8870	8870	0
132	20230615	170600	3230367800	8870	8870	8870	8870	0
133	20230615	170500	3230367800	8870	8870	8870	8870	0
134	20230615	170400	3230367800	8870	8870	8870	8870	0
135	20230615	170300	3230367800	8870	8870	8870	8870	0
136	20230615	170200	3230367800	8870	8870	8870	8870	0
137	20230615	170100	3230367800	8870	8870	8870	8870	0
138	20230615	170000	3230367800	8870	8870	8870	8870	0
139	20230615	165900	3230367800	8870	8870	8870	8870	0
140	20230615	165800	3230367800	8870	8870	8870	8870	0
141	20230615	165700	3230367800	8870	8870	8870	8870	0
142	20230615	165600	3230367800	8870	8870	8870	8870	0
143	20230615	165500	3230367800	8870	8870	8870	8870	0
144	20230615	165400	3230367800	8870	8870	8870	8870	0
145	20230615	165300	3230367800	8870	8870	8870	8870	0
146	20230615	165200	3230367800	8870	8870	8870	8870	0
147	20230615	165100	3230367800	8870	8870	8870	8870	0
148	20230615	165000	3230367800	8870	8870	8870	8870	0
149	20230615	164900	3230367800	8870	8870	8870	8870	0
150	20230615	164800	3230367800	8870	8870	8870	8870	0
151	20230615	164700	3230367800	8870	8870	8870	8870	0
152	20230615	164600	3230367800	8870	8870	8870	8870	3821
153	20230615	164500	3230367800	8870	8870	8870	8870	0
154	20230615	164400	3230367800	8870	8870	8870	8870	0
155	20230615	164300	3230367800	8870	8870	8870	8870	0
156	20230615	164200	3230367800	8870	8870	8870	8870	0
157	20230615	164100	3230367800	8870	8870	8870	8870	0
158	20230615	164000	3230367800	8870	8870	8870	8870	0
159	20230615	163900	3230367800	8870	8870	8870	8870	0
160	20230615	163800	3230367800	8870	8870	8870	8870	0
161	20230615	163700	3230367800	8870	8870	8870	8870	0
162	20230615	163600	3230367800	8870	8870	8870	8870	0
163	20230615	163500	3230367800	8870	8870	8870	8870	0
164	20230615	163400	3230367800	8870	8870	8870	8870	0
165	20230615	163300	3230367800	8870	8870	8870	8870	0
166	20230615	163200	3230367800	8870	8870	8870	8870	0
167	20230615	163100	3230367800	8870	8870	8870	8870	0
168	20230615	163000	3230367800	8870	8870	8870	8870	0
169	20230615	162900	3230367800	8870	8870	8870	8870	0
170	20230615	162800	3230367800	8870	8870	8870	8870	0
171	20230615	162700	3230367800	8870	8870	8870	8870	0
172	20230615	162600	3230367800	8870	8870	8870	8870	0
173	20230615	162500	3230367800	8870	8870	8870	8870	0
174	20230615	162400	3230367800	8870	8870	8870	8870	0
175	20230615	162300	3230367800	8870	8870	8870	8870	0
176	20230615	162200	3230367800	8870	8870	8870	8870	0
177	20230615	162100	3230367800	8870	8870	8870	8870	0
178	20230615	162000	3230367800	8870	8870	8870	8870	0
179	20230615	161900	3230367800	8870	8870	8870	8870	0
180	20230615	161800	3230367800	8870	8870	8870	8870	0
181	20230615	161700	3230367800	8870	8870	8870	8870	0
182	20230615	161600	3230367800	8870	8870	8870	8870	3821
183	20230615	161500	3230367800	8870	8870	8870	8870	0
184	20230615	161400	3230367800	8870	8870	8870	8870	0
185	20230615	161300	3230367800	8870	8870	8870	8870	0
186	20230615	161200	3230367800	8870	8870	8870	8870	0
187	20230615	161100	3230367800	8870	8870	8870	8870	0
188	20230615	161000	3230367800	8870	8870	8870	8870	0
189	20230615	160900	3230367800	8870	8870	8870	8870	0
190	20230615	160800	3230367800	8870	8870	8870	8870	0
191	20230615	160700	3230367800	8870	8870	8870	8870	0
192	20230615	160600	3230367800	8870	8870	8870	8870	0
193	20230615	160500	3230367800	8870	8870	8870	8870	0
194	20230615	160400	3230367800	8870	8870	8870	8870	0
195	20230615	160300	3230367800	8870	8870	8870	8870	0
196	20230615	160200	3230367800	8870	8870	8870	8870	0
197	20230615	160100	3230367800	8870	8870	8870	8870	0
198	20230615	160000	3230367800	8870	8870	8870	8870	0
199	20230615	155900	3230367800	8870	8870	8870	8870	0
200	20230615	155800	3230367800	8870	8870	8870	8870	0
201	20230615	155700	3230367800	8870	8870	8870	8870	0
202	20230615	155600	3230367800	8870	8870	8870	8870	0
203	20230615	155500	3230367800	8870	8870	8870	8870	0
204	20230615	155400	3230367800	8870	8870	8870	8870	0
205	20230615	155300	3230367800	8870	8870	8870	8870	0
206	20230615	155200	3230367800	8870	8870	8870	8870	0
207	20230615	155100	3230367800	8870	8870	8870	8870	0
208	20230615	155000	3230367800	8870	8870	8870	8870	0
209	20230615	154900	3230367800	8870	8870	8870	8870	0
210	20230615	154800	3230367800	8870	8870	8870	8870	0
211	20230615	154700	3230367800	8870	8870	8870	8870	0
212	20230615	154600	3230367800	8870	8870	8870	8870	3821
213	20230615	154500	3230367800	8870	8870	8870	8870	0
214	20230615	154400	3230367800	8870	8870	8870	8870	0
215	20230615	154300	3230367800	8870	8870	8870	8870	0
216	20230615	154200	3230367800	8870	8870	8870	8870	0
217	20230615	154100	3230367800	8870	8870	8870	8870	0
218	20230615	154000	3230367800	8870	8870	8870	8870	0
219	20230615	153900	3230367800	8870	8870	8870	8870	0
220	20230615	153800	3230367800	8870	8870	8870	8870	0
221	20230615	153700	3230367800	8870	8870	8870	8870	0
222	20230615	153600	3230367800	8870	8870	8870	8870	0
223	20230615	153500	3230367800	8870	8870	8870	8870	0
224	20230615	153400	3230367800	8870	8870	8870	8870	0
225	20230615	153300	3230367800	8870	8870	8870	8870	0
226	20230615	153200	3230367800	8870	8870	8870	8870	0
227	20230615	153100	3230367800	8870	8870	8870	8870	0
228	20230615	153000	3230367800	8870	8870	8870	8870	3821
229	20230615	152900	3196475530	8850	8850	8850	8850	0
230	20230615	152800	3196475530	8850	8850	8850	8850	0
231	20230615	152700	3196475530	8850	8850	8850	8850	0
232	20230615	152600	3196475530	8850	8850	8850	8850	0
233	20230615	152500	3196475530	8850	8850	8850	8850	0
234	20230615	152400	3196475530	8850	8850	8850	8850	0
235	20230615	152300	3196475530	8850	8850	8850	8850	0
236	20230615	152200	3196475530	8850	8850	8850	8850	0
237	20230615	152100	3196475530	8850	8850	8850	8850	0
238	20230615	152000	3196475530	8850	8850	8850	8850	0
239	20230615	151900	3196475530	8850	8860	8860	8850	732
240	20230615	151800	3189995270	8860	8870	8890	8860	2081
241	20230615	151700	3171549690	8880	8850	8890	8850	615
242	20230615	151600	3166095650	8890	8830	8890	8830	21
243	20230615	151500	3165910160	8810	8900	8900	8810	14022
244	20230615	151400	3041935230	8890	8890	8900	8890	608
245	20230615	151300	3036530100	8900	8900	8900	8890	689
246	20230615	151200	3030398350	8910	8900	8910	8900	16
247	20230615	151100	3030255940	8910	8910	8910	8910	27
248	20230615	151000	3030015370	8920	8910	8920	8910	26
249	20230615	150900	3029783690	8920	8910	8920	8900	165
250	20230615	150800	3028313530	8910	8910	8910	8910	123
251	20230615	150700	3027217600	8910	8910	8910	8910	0
252	20230615	150600	3027217600	8910	8900	8920	8900	319
253	20230615	150500	3024378420	8900	8890	8900	8890	175
254	20230615	150400	3022820940	8900	8900	8900	8890	373
255	20230615	150300	3019503000	8900	8900	8900	8900	237
256	20230615	150200	3017393700	8900	8910	8910	8900	2047
257	20230615	150100	2999174660	8900	8910	8910	8900	261
258	20230615	150000	2996849760	8900	8920	8920	8900	607
259	20230615	145900	2991441770	8920	8920	8920	8920	130
260	20230615	145800	2990282170	8910	8910	8910	8910	204
261	20230615	145700	2988464530	8900	8900	8900	8900	0
262	20230615	145600	2988464530	8900	8920	8920	8900	109
263	20230615	145500	2987493650	8900	8920	8920	8900	2254
264	20230615	145400	2967415320	8930	8930	8930	8930	0
265	20230615	145300	2967415320	8930	8910	8930	8910	22
266	20230615	145200	2967219060	8910	8930	8930	8910	810
267	20230615	145100	2959992810	8930	8940	8940	8930	1350
268	20230615	145000	2947926920	8960	8960	8960	8940	148
269	20230615	144900	2946603340	8960	8950	8960	8950	110
270	20230615	144800	2945618790	8950	8930	8950	8930	500
271	20230615	144700	2941149790	8950	8940	8950	8930	233
272	20230615	144600	2939067900	8950	8950	8950	8950	11
273	20230615	144500	2938969450	8930	8930	8930	8930	30
274	20230615	144400	2938701550	8950	8950	8950	8950	2
275	20230615	144300	2938683650	8930	8950	8950	8930	966
276	20230615	144200	2930053020	8950	8950	8950	8950	95
277	20230615	144100	2929202770	8950	8950	8950	8950	369
278	20230615	144000	2925900220	8960	8940	8960	8940	532
279	20230615	143900	2921138970	8950	8940	8950	8940	972
280	20230615	143800	2912449180	8940	8950	8950	8940	101
281	20230615	143700	2911545430	8950	8940	8950	8940	31
282	20230615	143600	2911268280	8950	8950	8950	8950	0
283	20230615	143500	2911268280	8950	8940	8950	8940	346
284	20230615	143400	2908174910	8930	8930	8930	8930	100
285	20230615	143300	2907281910	8940	8940	8940	8940	94
286	20230615	143200	2906441550	8940	8940	8940	8940	1147
287	20230615	143100	2896187370	8940	8950	8950	8940	132
288	20230615	143000	2895005990	8950	8960	8960	8950	779
289	20230615	142900	2888032940	8950	8950	8950	8950	50
290	20230615	142800	2887585440	8950	8950	8950	8950	0
291	20230615	142700	2887585440	8950	8960	8960	8950	311
292	20230615	142600	2884800990	8950	8950	8950	8950	874
293	20230615	142500	2876978690	8950	8950	8950	8950	248
294	20230615	142400	2874759090	8970	8930	8970	8930	281
295	20230615	142300	2872240200	8970	8950	8970	8950	736
296	20230615	142200	2865639570	8910	8940	8940	8910	76
297	20230615	142100	2864960580	8940	8940	8950	8940	276
298	20230615	142000	2862492190	8930	8890	8930	8890	3916
299	20230615	141900	2827574180	8890	8890	8890	8880	578
300	20230615	141800	2822435950	8880	8890	8890	8880	223
301	20230615	141700	2820455430	8890	8900	8910	8890	34
302	20230615	141600	2820153140	8900	8900	8900	8900	22
303	20230615	141500	2819957340	8900	8900	8900	8900	5
304	20230615	141400	2819912840	8880	8890	8890	8880	96
305	20230615	141300	2819060160	8890	8890	8890	8890	4
306	20230615	141200	2819024600	8900	8910	8910	8900	408
307	20230615	141100	2815390670	8910	8900	8910	8900	280
308	20230615	141000	2812898650	8900	8900	8900	8900	0
309	20230615	140900	2812898650	8900	8890	8900	8890	58
310	20230615	140800	2812382900	8900	8900	8900	8900	10
311	20230615	140700	2812293900	8900	8890	8900	8890	36
312	20230615	140600	2811973850	8880	8870	8880	8870	321
313	20230615	140500	2809123380	8870	8870	8870	8870	1473
314	20230615	140400	2796057870	8860	8860	8860	8860	163
315	20230615	140300	2794613690	8870	8870	8870	8870	0
316	20230615	140200	2794613690	8870	8870	8870	8870	509
317	20230615	140100	2790098860	8880	8880	8880	8870	152
318	20230615	140000	2788749110	8880	8880	8880	8880	150
319	20230615	135900	2787417110	8880	8880	8880	8880	0
320	20230615	135800	2787417110	8880	8880	8880	8880	1
321	20230615	135700	2787408230	8860	8860	8860	8860	3
322	20230615	135600	2787381650	8860	8860	8860	8860	1
323	20230615	135500	2787372790	8860	8860	8860	8860	40
324	20230615	135400	2787018390	8860	8880	8880	8860	316
325	20230615	135300	2784218610	8880	8880	8880	8880	1
326	20230615	135200	2784209730	8860	8860	8860	8860	614
327	20230615	135100	2778769690	8860	8870	8870	8860	511
328	20230615	135000	2774242180	8870	8870	8870	8870	5
329	20230615	134900	2774197830	8880	8870	8880	8860	260
330	20230615	134800	2771894030	8870	8870	8870	8870	0
331	20230615	134700	2771894030	8870	8870	8870	8870	100
332	20230615	134600	2771007030	8880	8880	8880	8880	0
333	20230615	134500	2771007030	8880	8880	8880	8880	1
334	20230615	134400	2770998150	8860	8860	8860	8860	2
335	20230615	134300	2770980430	8870	8870	8870	8870	10
336	20230615	134200	2770891730	8870	8870	8870	8870	18
337	20230615	134100	2770732070	8880	8880	8880	8880	0
338	20230615	134000	2770732070	8880	8880	8880	8880	92
339	20230615	133900	2769915110	8880	8860	8880	8860	201
340	20230615	133800	2768134230	8860	8870	8870	8860	80
341	20230615	133700	2767425360	8870	8870	8870	8870	13
342	20230615	133600	2767310050	8860	8860	8860	8860	300
343	20230615	133500	2764652050	8860	8850	8860	8850	78
344	20230615	133400	2763961010	8860	8860	8860	8860	226
345	20230615	133300	2761958650	8870	8870	8870	8870	1
346	20230615	133200	2761949780	8870	8870	8870	8870	5
347	20230615	133100	2761905430	8860	8860	8860	8860	430
348	20230615	133000	2758095630	8860	8860	8860	8860	0
349	20230615	132900	2758095630	8860	8870	8870	8860	708
350	20230615	132800	2751819910	8870	8870	8870	8870	0
351	20230615	132700	2751819910	8870	8870	8890	8870	21
352	20230615	132600	2751633620	8890	8890	8890	8890	0
353	20230615	132500	2751633620	8890	8890	8890	8890	46
354	20230615	132400	2751224680	8890	8890	8890	8890	10
355	20230615	132300	2751135780	8890	8890	8890	8890	1
356	20230615	132200	2751126890	8890	8890	8890	8870	111
357	20230615	132100	2750142160	8890	8880	8890	8880	506
358	20230615	132000	2745644090	8870	8870	8870	8870	80
359	20230615	131900	2744934490	8870	8870	8870	8870	1
360	20230615	131800	2744925620	8870	8870	8870	8870	0
361	20230615	131700	2744925620	8870	8870	8870	8870	157
362	20230615	131600	2743533030	8870	8870	8870	8870	0
363	20230615	131500	2743533030	8870	8870	8870	8870	35
364	20230615	131400	2743222580	8860	8860	8860	8860	0
365	20230615	131300	2743222580	8860	8870	8870	8860	87
366	20230615	131200	2742451710	8870	8880	8880	8870	104
367	20230615	131100	2741528950	8880	8880	8880	8880	205
368	20230615	131000	2739708550	8880	8890	8890	8880	329
369	20230615	130900	2736784740	8890	8880	8890	8880	33
370	20230615	130800	2736491380	8880	8880	8890	8880	1330
371	20230615	130700	2724679200	8890	8890	8890	8890	2
372	20230615	130600	2724661420	8890	8890	8890	8890	3
373	20230615	130500	2724634750	8890	8890	8890	8890	57
374	20230615	130400	2724128020	8890	8890	8890	8890	0
375	20230615	130300	2724128020	8890	8890	8890	8890	1
376	20230615	130200	2724119130	8860	8860	8860	8860	0
377	20230615	130100	2724119130	8860	8860	8860	8860	0
378	20230615	130000	2724119130	8860	8860	8860	8860	0
379	20230615	125900	2724119130	8860	8860	8860	8860	0
380	20230615	125800	2724119130	8860	8860	8860	8860	0
381	20230615	125700	2724119130	8860	8870	8870	8860	170
382	20230615	125600	2722612470	8860	8860	8860	8860	33
383	20230615	125500	2722320090	8860	8860	8860	8860	0
384	20230615	125400	2722320090	8860	8890	8890	8860	128
385	20230615	125300	2721185770	8860	8870	8870	8860	400
386	20230615	125200	2717641700	8890	8870	8890	8870	9
387	20230615	125100	2717561850	8860	8880	8880	8860	111
388	20230615	125000	2716576710	8880	8880	8880	8880	235
389	20230615	124900	2714489910	8880	8880	8880	8880	2
390	20230615	124800	2714472150	8890	8890	8890	8890	233
391	20230615	124700	2712400780	8890	8890	8890	8890	15
392	20230615	124600	2712267430	8900	8900	8900	8900	0
393	20230615	124500	2712267430	8900	8900	8900	8900	537
394	20230615	124400	2707488130	8910	8900	8910	8900	71
395	20230615	124300	2706855720	8900	8900	8910	8900	246
396	20230615	124200	2704666310	8900	8900	8900	8900	755
397	20230615	124100	2697946810	8900	8890	8900	8890	771
398	20230615	124000	2691088120	8880	8870	8890	8870	122
399	20230615	123900	2690004760	8870	8860	8870	8860	910
400	20230615	123800	2681941070	8860	8850	8860	8850	309
401	20230615	123700	2679205860	8860	8860	8860	8860	0
402	20230615	123600	2679205860	8860	8850	8860	8840	211
403	20230615	123500	2677336670	8840	8840	8840	8840	122
404	20230615	123400	2676258190	8850	8850	8850	8850	11
405	20230615	123300	2676160840	8840	8840	8840	8840	10
406	20230615	123200	2676072440	8850	8850	8850	8850	123
407	20230615	123100	2674983890	8850	8840	8850	8840	192
408	20230615	123000	2673285690	8840	8860	8860	8840	34
409	20230615	122900	2672984870	8860	8860	8860	8860	0
410	20230615	122800	2672984870	8860	8860	8860	8860	0
411	20230615	122700	2672984870	8860	8870	8870	8860	15
412	20230615	122600	2672851930	8830	8860	8860	8830	4236
413	20230615	122500	2635394160	8860	8860	8860	8860	206
414	20230615	122400	2633569000	8860	8880	8880	8860	208
415	20230615	122300	2631723710	8880	8900	8900	8880	226
416	20230615	122200	2629714580	8890	8890	8890	8890	14
417	20230615	122100	2629590120	8870	8860	8870	8860	135
418	20230615	122000	2628392830	8860	8860	8860	8860	200
419	20230615	121900	2626620830	8860	8860	8860	8860	50
420	20230615	121800	2626177830	8860	8860	8860	8860	80
421	20230615	121700	2625469030	8870	8860	8870	8860	126
422	20230615	121600	2624352560	8850	8860	8860	8850	299
423	20230615	121500	2621706400	8850	8860	8860	8850	563
424	20230615	121400	2616722340	8870	8870	8870	8870	56
425	20230615	121300	2616225620	8870	8870	8870	8870	0
426	20230615	121200	2616225620	8870	8870	8870	8870	0
427	20230615	121100	2616225620	8870	8870	8870	8870	1
428	20230615	121000	2616216750	8860	8860	8860	8860	626
429	20230615	120900	2610670390	8860	8870	8870	8860	82
430	20230615	120800	2609943370	8860	8870	8870	8860	343
431	20230615	120700	2606901740	8880	8880	8880	8880	0
432	20230615	120600	2606901740	8880	8900	8900	8880	185
433	20230615	120500	2605257880	8900	8900	8900	8900	43
434	20230615	120400	2604875180	8890	8900	8900	8890	81
435	20230615	120300	2604154350	8900	8900	8910	8900	112
436	20230615	120200	2603156980	8910	8910	8910	8910	87
437	20230615	120100	2602381810	8910	8910	8910	8910	95
438	20230615	120000	2601535360	8910	8900	8910	8900	17
439	20230615	115900	2601384050	8910	8890	8910	8890	31
440	20230615	115800	2601108440	8910	8910	8910	8910	1
441	20230615	115700	2601099530	8860	8890	8910	8860	1240
442	20230615	115600	2590086790	8900	8890	8900	8890	401
443	20230615	115500	2586520490	8900	8870	8900	8860	1175
444	20230615	115400	2576072190	8880	8870	8890	8870	224
445	20230615	115300	2574085260	8890	8880	8900	8870	238
446	20230615	115200	2571973140	8890	8870	8890	8870	181
447	20230615	115100	2570364900	8860	8860	8860	8860	207
448	20230615	115000	2568530880	8850	8850	8850	8850	5
449	20230615	114900	2568486630	8850	8850	8850	8850	0
450	20230615	114800	2568486630	8850	8850	8850	8850	11
451	20230615	114700	2568389280	8850	8850	8850	8850	0
452	20230615	114600	2568389280	8850	8850	8850	8850	66
453	20230615	114500	2567805180	8810	8830	8830	8810	2059
454	20230615	114400	2549648240	8830	8850	8850	8830	28
455	20230615	114300	2549400900	8820	8820	8820	8820	0
456	20230615	114200	2549400900	8820	8820	8850	8820	145
457	20230615	114100	2548121940	8820	8830	8830	8820	700
458	20230615	114000	2541945280	8850	8850	8850	8850	11
459	20230615	113900	2541847930	8850	8830	8850	8830	568
460	20230615	113800	2536832450	8830	8850	8850	8830	284
461	20230615	113700	2534323190	8860	8860	8860	8860	10
462	20230615	113600	2534234590	8860	8830	8860	8830	71
463	20230615	113500	2533607630	8820	8830	8830	8820	337
464	20230615	113400	2530635070	8830	8830	8830	8830	207
465	20230615	113300	2528807260	8830	8820	8830	8820	73
466	20230615	113200	2528162970	8820	8820	8820	8810	769
467	20230615	113100	2521383640	8810	8820	8820	8810	214
468	20230615	113000	2519497170	8820	8820	8820	8820	2153
469	20230615	112900	2500507710	8820	8830	8830	8820	21
470	20230615	112800	2500322290	8830	8840	8840	8830	799
471	20230615	112700	2493266700	8860	8840	8860	8840	77
472	20230615	112600	2492585780	8840	8850	8850	8830	483
473	20230615	112500	2488317640	8840	8840	8840	8840	5
474	20230615	112400	2488273440	8840	8840	8860	8840	90
475	20230615	112300	2487477400	8830	8850	8850	8830	44
476	20230615	112200	2487088030	8850	8840	8850	8840	7
477	20230615	112100	2487026090	8830	8840	8840	8830	8
478	20230615	112000	2486955440	8830	8830	8840	8830	795
479	20230615	111900	2479935570	8830	8850	8850	8830	4
480	20230615	111800	2479900220	8850	8860	8860	8850	2
481	20230615	111700	2479882510	8850	8840	8850	8810	2136
482	20230615	111600	2461036900	8840	8840	8840	8840	30
483	20230615	111500	2460771700	8840	8840	8840	8840	139
484	20230615	111400	2459542940	8830	8830	8840	8830	588
485	20230615	111300	2454346440	8840	8840	8840	8840	180
486	20230615	111200	2452755240	8850	8850	8850	8850	10
487	20230615	111100	2452666740	8850	8840	8850	8830	281
488	20230615	111000	2450184290	8830	8830	8830	8830	198
489	20230615	110900	2448435950	8820	8830	8830	8820	704
490	20230615	110800	2442225600	8830	8830	8830	8820	723
491	20230615	110700	2435843860	8830	8830	8830	8830	546
492	20230615	110600	2431022680	8830	8900	8900	8830	2559
493	20230615	110500	2408345150	8870	8870	8870	8870	50
494	20230615	110400	2407901650	8910	8910	8910	8870	36
495	20230615	110300	2407582170	8870	8920	8920	8870	60
496	20230615	110200	2407048220	8930	8930	8930	8860	145
497	20230615	110100	2405756380	8940	8850	8950	8850	762
498	20230615	110000	2398976010	8850	8870	8870	8850	379
499	20230615	105900	2395621760	8880	8840	8880	8840	71
500	20230615	105800	2394993280	8840	8850	8850	8840	698
501	20230615	105700	2388816780	8850	8850	8880	8850	232
502	20230615	105600	2386763550	8850	8860	8860	8850	965
503	20230615	105500	2378218860	8850	8850	8850	8850	30
504	20230615	105400	2377953360	8850	8850	8850	8840	436
505	20230615	105300	2374095810	8850	8880	8880	8850	21
506	20230615	105200	2373909660	8880	8880	8880	8880	783
507	20230615	105100	2366956620	8880	8880	8880	8880	230
508	20230615	105000	2364914220	8830	8830	8880	8830	420
509	20230615	104900	2361201850	8830	8880	8880	8830	1247
510	20230615	104800	2350188870	8840	8870	8880	8840	1720
511	20230615	104700	2334982180	8870	8880	8880	8840	3775
512	20230615	104600	2301540540	8880	8900	8900	8880	1821
513	20230615	104500	2285361260	8900	8900	8910	8900	599
514	20230615	104400	2280029880	8900	8910	8910	8900	1046
515	20230615	104300	2270714120	8910	8910	8910	8910	1213
516	20230615	104200	2259906290	8910	8920	8920	8910	1067
517	20230615	104100	2250389650	8920	8920	8920	8900	3879
518	20230615	104000	2215832940	8930	8920	8930	8920	84
519	20230615	103900	2215083550	8910	8920	8930	8910	689
520	20230615	103800	2208938120	8930	8920	8940	8920	209
521	20230615	103700	2207071840	8920	8920	8930	8910	642
522	20230615	103600	2201346290	8910	8940	8940	8910	1355
523	20230615	103500	2189269360	8910	8950	8950	8910	3768
524	20230615	103400	2155626050	8960	8970	8970	8960	37
525	20230615	103300	2155294220	8970	8930	8970	8930	778
526	20230615	103200	2148342820	8970	8970	8970	8930	847
527	20230615	103100	2140775660	8970	8940	8970	8940	5402
528	20230615	103000	2092481500	8940	8940	8950	8910	4398
529	20230615	102900	2053212110	8940	9010	9010	8940	6315
530	20230615	102800	1996516430	9010	9020	9020	9010	531
531	20230615	102700	1991732060	9020	9010	9020	9010	269
532	20230615	102600	1989306520	9010	9020	9020	9010	1212
533	20230615	102500	1978385380	9020	9010	9020	9010	620
534	20230615	102400	1972798840	9010	9040	9050	9010	4524
535	20230615	102300	1931983550	9040	9050	9050	9040	4776
536	20230615	102200	1888779200	9040	9080	9090	9030	3968
537	20230615	102100	1852879970	9070	9110	9140	9060	12795
538	20230615	102000	1736181900	9120	9090	9120	9070	20727
539	20230615	101900	1547667950	9080	9080	9090	9070	5283
540	20230615	101800	1499713980	9070	9080	9080	9060	6310
541	20230615	101700	1442427950	9060	9050	9080	9030	3018
542	20230615	101600	1415074620	9050	9000	9050	9000	1346
543	20230615	101500	1402924090	9020	9020	9020	9000	1556
544	20230615	101400	1388900230	9010	9020	9020	9010	1271
545	20230615	101300	1377438690	9020	9010	9020	9000	2700
546	20230615	101200	1353102660	9000	9030	9030	9000	2491
547	20230615	101100	1330663200	9010	9040	9040	9000	2480
548	20230615	101000	1308293460	9030	9040	9050	9030	3619
549	20230615	100900	1275581620	9050	9090	9090	9040	10028
550	20230615	100800	1184651410	9090	9100	9100	9060	12328
551	20230615	100700	1072606510	9080	9030	9100	9020	16340
552	20230615	100600	924557470	9020	9010	9030	8990	2223
553	20230615	100500	904514420	8990	8940	9040	8940	4621
554	20230615	100400	862838550	8970	8940	8970	8930	614
555	20230615	100300	857343770	8950	8950	8950	8940	1228
556	20230615	100200	846356860	8940	8910	8950	8900	1621
557	20230615	100100	831892800	8940	8970	8980	8900	4934
558	20230615	100000	787823360	8980	9010	9020	8970	5705
559	20230615	095900	736502090	9020	9020	9020	9010	1117
560	20230615	095800	726428880	9020	9030	9030	9010	2649
561	20230615	095700	702517320	9020	9020	9030	8990	4015
562	20230615	095600	666338370	9010	9020	9020	9000	1835
563	20230615	095500	649802090	9000	9010	9040	9000	6370
564	20230615	095400	592329790	9020	8980	9030	8960	6434
565	20230615	095300	534444260	8960	8950	8980	8900	2427
566	20230615	095200	512687530	8950	8930	8950	8900	2115
567	20230615	095100	493770340	8930	8910	8930	8910	850
568	20230615	095000	486179900	8930	8930	8930	8930	2
569	20230615	094900	486162040	8930	8900	8930	8900	2627
570	20230615	094800	462778090	8900	8900	8900	8900	52
571	20230615	094700	462315290	8900	8900	8900	8900	1197
572	20230615	094600	451661990	8900	8930	8930	8900	2104
573	20230615	094500	432889610	8930	8930	8930	8930	3
574	20230615	094400	432862820	8930	8910	8930	8910	324
575	20230615	094300	429975930	8920	8920	8920	8910	643
576	20230615	094200	424241360	8920	8940	8940	8920	1041
577	20230615	094100	414947050	8940	8950	8950	8940	166
578	20230615	094000	413461950	8950	8950	8950	8940	353
579	20230615	093900	410304070	8950	8950	8950	8950	465
580	20230615	093800	406142320	8970	8970	8970	8970	23
581	20230615	093700	405936010	8970	8970	8970	8940	38
582	20230615	093600	405595620	8970	8970	8970	8940	406
583	20230615	093500	401958260	8980	8980	8990	8980	702
584	20230615	093400	395651300	8980	8970	8980	8970	2507
585	20230615	093300	373150500	8970	8960	8970	8960	276
586	20230615	093200	370677210	8960	8940	8960	8930	3726
587	20230615	093100	337329760	8940	8920	8940	8920	1457
588	20230615	093000	324314470	8920	8910	8930	8910	60
589	20230615	092900	323779370	8910	8920	8930	8910	2173
590	20230615	092800	304389130	8930	8930	8930	8920	59
591	20230615	092700	303862820	8920	8910	8920	8910	553
592	20230615	092600	298934790	8910	8920	8920	8910	46
593	20230615	092500	298524480	8920	8930	8930	8920	1392
594	20230615	092400	286099840	8920	8930	8930	8920	139
595	20230615	092300	284858700	8930	8930	8930	8930	187
596	20230615	092200	283188790	8930	8910	8930	8910	31
597	20230615	092100	282912560	8910	8910	8910	8910	574
598	20230615	092000	277798220	8930	8930	8940	8930	1051
599	20230615	091900	268412290	8930	8920	8930	8910	1972
600	20230615	091800	250819800	8920	8930	8930	8920	200
601	20230615	091700	249034800	8930	8930	8930	8930	282
602	20230615	091600	246516540	8930	8940	8940	8900	7129
603	20230615	091500	182989900	8940	8950	8950	8920	1222
604	20230615	091400	172075610	8930	8960	8970	8930	1448
605	20230615	091300	159110960	8960	8950	8960	8920	1263
606	20230615	091200	147811370	8950	8920	8950	8910	1503
607	20230615	091100	134398700	8920	8900	8920	8890	1921
608	20230615	091000	117290160	8900	8870	8900	8870	343
609	20230615	090900	114239810	8820	8900	8910	8820	2383
610	20230615	090800	93119360	8910	8870	8910	8870	1266
611	20230615	090700	81856570	8880	8880	8920	8880	2304
612	20230615	090600	61363670	8870	8850	8870	8850	378
613	20230615	090500	58014380	8850	8840	8850	8840	82
614	20230615	090400	57288780	8830	8810	8840	8800	1852
615	20230615	090300	40940540	8780	8820	8820	8780	630
616	20230615	090200	35394420	8820	8790	8830	8790	423
617	20230615	090100	31674480	8800	8760	8810	8760	1397
618	20230615	090000	19419540	8750	8800	8800	8750	2211