KissMeData/041930/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192800	1286623750	9550	9550	9550	9550	3397
3	20230615	192700	1286623750	9550	9550	9550	9550	0
4	20230615	192600	1286623750	9550	9550	9550	9550	0
5	20230615	192500	1286623750	9550	9550	9550	9550	0
6	20230615	192400	1286623750	9550	9550	9550	9550	0
7	20230615	192300	1286623750	9550	9550	9550	9550	0
8	20230615	192200	1286623750	9550	9550	9550	9550	0
9	20230615	192100	1286623750	9550	9550	9550	9550	0
10	20230615	192000	1286623750	9550	9550	9550	9550	0
11	20230615	191900	1286623750	9550	9550	9550	9550	0
12	20230615	191800	1286623750	9550	9550	9550	9550	0
13	20230615	191700	1286623750	9550	9550	9550	9550	0
14	20230615	191600	1286623750	9550	9550	9550	9550	0
15	20230615	191500	1286623750	9550	9550	9550	9550	0
16	20230615	191400	1286623750	9550	9550	9550	9550	0
17	20230615	191300	1286623750	9550	9550	9550	9550	0
18	20230615	191200	1286623750	9550	9550	9550	9550	0
19	20230615	191100	1286623750	9550	9550	9550	9550	0
20	20230615	191000	1286623750	9550	9550	9550	9550	0
21	20230615	190900	1286623750	9550	9550	9550	9550	0
22	20230615	190800	1286623750	9550	9550	9550	9550	0
23	20230615	190700	1286623750	9550	9550	9550	9550	0
24	20230615	190600	1286623750	9550	9550	9550	9550	0
25	20230615	190500	1286623750	9550	9550	9550	9550	0
26	20230615	190400	1286623750	9550	9550	9550	9550	0
27	20230615	190300	1286623750	9550	9550	9550	9550	0
28	20230615	190200	1286623750	9550	9550	9550	9550	0
29	20230615	190100	1286623750	9550	9550	9550	9550	0
30	20230615	190000	1286623750	9550	9550	9550	9550	0
31	20230615	185900	1286623750	9550	9550	9550	9550	0
32	20230615	185800	1286623750	9550	9550	9550	9550	3397
33	20230615	185700	1286623750	9550	9550	9550	9550	0
34	20230615	185600	1286623750	9550	9550	9550	9550	0
35	20230615	185500	1286623750	9550	9550	9550	9550	0
36	20230615	185400	1286623750	9550	9550	9550	9550	0
37	20230615	185300	1286623750	9550	9550	9550	9550	0
38	20230615	185200	1286623750	9550	9550	9550	9550	0
39	20230615	185100	1286623750	9550	9550	9550	9550	0
40	20230615	185000	1286623750	9550	9550	9550	9550	0
41	20230615	184900	1286623750	9550	9550	9550	9550	0
42	20230615	184800	1286623750	9550	9550	9550	9550	0
43	20230615	184700	1286623750	9550	9550	9550	9550	0
44	20230615	184600	1286623750	9550	9550	9550	9550	0
45	20230615	184500	1286623750	9550	9550	9550	9550	0
46	20230615	184400	1286623750	9550	9550	9550	9550	0
47	20230615	184300	1286623750	9550	9550	9550	9550	0
48	20230615	184200	1286623750	9550	9550	9550	9550	0
49	20230615	184100	1286623750	9550	9550	9550	9550	0
50	20230615	184000	1286623750	9550	9550	9550	9550	0
51	20230615	183900	1286623750	9550	9550	9550	9550	0
52	20230615	183800	1286623750	9550	9550	9550	9550	0
53	20230615	183700	1286623750	9550	9550	9550	9550	0
54	20230615	183600	1286623750	9550	9550	9550	9550	0
55	20230615	183500	1286623750	9550	9550	9550	9550	0
56	20230615	183400	1286623750	9550	9550	9550	9550	0
57	20230615	183300	1286623750	9550	9550	9550	9550	0
58	20230615	183200	1286623750	9550	9550	9550	9550	0
59	20230615	183100	1286623750	9550	9550	9550	9550	0
60	20230615	183000	1286623750	9550	9550	9550	9550	0
61	20230615	182900	1286623750	9550	9550	9550	9550	0
62	20230615	182800	1286623750	9550	9550	9550	9550	3397
63	20230615	182700	1286623750	9550	9550	9550	9550	0
64	20230615	182600	1286623750	9550	9550	9550	9550	0
65	20230615	182500	1286623750	9550	9550	9550	9550	0
66	20230615	182400	1286623750	9550	9550	9550	9550	0
67	20230615	182300	1286623750	9550	9550	9550	9550	0
68	20230615	182200	1286623750	9550	9550	9550	9550	0
69	20230615	182100	1286623750	9550	9550	9550	9550	0
70	20230615	182000	1286623750	9550	9550	9550	9550	0
71	20230615	181900	1286623750	9550	9550	9550	9550	0
72	20230615	181800	1286623750	9550	9550	9550	9550	0
73	20230615	181700	1286623750	9550	9550	9550	9550	0
74	20230615	181600	1286623750	9550	9550	9550	9550	0
75	20230615	181500	1286623750	9550	9550	9550	9550	0
76	20230615	181400	1286623750	9550	9550	9550	9550	0
77	20230615	181300	1286623750	9550	9550	9550	9550	0
78	20230615	181200	1286623750	9550	9550	9550	9550	0
79	20230615	181100	1286623750	9550	9550	9550	9550	0
80	20230615	181000	1286623750	9550	9550	9550	9550	0
81	20230615	180900	1286623750	9550	9550	9550	9550	0
82	20230615	180800	1286623750	9550	9550	9550	9550	0
83	20230615	180700	1286623750	9550	9550	9550	9550	0
84	20230615	180600	1286623750	9550	9550	9550	9550	0
85	20230615	180500	1286623750	9550	9550	9550	9550	0
86	20230615	180400	1286623750	9550	9550	9550	9550	0
87	20230615	180300	1286623750	9550	9550	9550	9550	0
88	20230615	180200	1286623750	9550	9550	9550	9550	0
89	20230615	180100	1286623750	9550	9550	9550	9550	0
90	20230615	180000	1286623750	9550	9550	9550	9550	0
91	20230615	175900	1286623750	9550	9550	9550	9550	0
92	20230615	175800	1286623750	9550	9550	9550	9550	3397
93	20230615	175700	1286623750	9550	9550	9550	9550	0
94	20230615	175600	1286623750	9550	9550	9550	9550	0
95	20230615	175500	1286623750	9550	9550	9550	9550	0
96	20230615	175400	1286623750	9550	9550	9550	9550	0
97	20230615	175300	1286623750	9550	9550	9550	9550	0
98	20230615	175200	1286623750	9550	9550	9550	9550	0
99	20230615	175100	1286623750	9550	9550	9550	9550	0
100	20230615	175000	1286623750	9550	9550	9550	9550	0
101	20230615	174900	1286623750	9550	9550	9550	9550	0
102	20230615	174800	1286623750	9550	9550	9550	9550	0
103	20230615	174700	1286623750	9550	9550	9550	9550	0
104	20230615	174600	1286623750	9550	9550	9550	9550	0
105	20230615	174500	1286623750	9550	9550	9550	9550	0
106	20230615	174400	1286623750	9550	9550	9550	9550	0
107	20230615	174300	1286623750	9550	9550	9550	9550	0
108	20230615	174200	1286623750	9550	9550	9550	9550	0
109	20230615	174100	1286623750	9550	9550	9550	9550	0
110	20230615	174000	1286623750	9550	9550	9550	9550	0
111	20230615	173900	1286623750	9550	9550	9550	9550	0
112	20230615	173800	1286623750	9550	9550	9550	9550	0
113	20230615	173700	1286623750	9550	9550	9550	9550	0
114	20230615	173600	1286623750	9550	9550	9550	9550	0
115	20230615	173500	1286623750	9550	9550	9550	9550	0
116	20230615	173400	1286623750	9550	9550	9550	9550	0
117	20230615	173300	1286623750	9550	9550	9550	9550	0
118	20230615	173200	1286623750	9550	9550	9550	9550	0
119	20230615	173100	1286623750	9550	9550	9550	9550	0
120	20230615	173000	1286623750	9550	9550	9550	9550	0
121	20230615	172900	1286623750	9550	9550	9550	9550	0
122	20230615	172800	1286623750	9550	9550	9550	9550	3397
123	20230615	172700	1286623750	9550	9550	9550	9550	0
124	20230615	172600	1286623750	9550	9550	9550	9550	0
125	20230615	172500	1286623750	9550	9550	9550	9550	0
126	20230615	172400	1286623750	9550	9550	9550	9550	0
127	20230615	172300	1286623750	9550	9550	9550	9550	0
128	20230615	172200	1286623750	9550	9550	9550	9550	0
129	20230615	172100	1286623750	9550	9550	9550	9550	0
130	20230615	172000	1286623750	9550	9550	9550	9550	0
131	20230615	171900	1286623750	9550	9550	9550	9550	0
132	20230615	171800	1286623750	9550	9550	9550	9550	0
133	20230615	171700	1286623750	9550	9550	9550	9550	0
134	20230615	171600	1286623750	9550	9550	9550	9550	0
135	20230615	171500	1286623750	9550	9550	9550	9550	0
136	20230615	171400	1286623750	9550	9550	9550	9550	0
137	20230615	171300	1286623750	9550	9550	9550	9550	0
138	20230615	171200	1286623750	9550	9550	9550	9550	0
139	20230615	171100	1286623750	9550	9550	9550	9550	0
140	20230615	171000	1286623750	9550	9550	9550	9550	0
141	20230615	170900	1286623750	9550	9550	9550	9550	0
142	20230615	170800	1286623750	9550	9550	9550	9550	0
143	20230615	170700	1286623750	9550	9550	9550	9550	0
144	20230615	170600	1286623750	9550	9550	9550	9550	0
145	20230615	170500	1286623750	9550	9550	9550	9550	0
146	20230615	170400	1286623750	9550	9550	9550	9550	0
147	20230615	170300	1286623750	9550	9550	9550	9550	0
148	20230615	170200	1286623750	9550	9550	9550	9550	0
149	20230615	170100	1286623750	9550	9550	9550	9550	0
150	20230615	170000	1286623750	9550	9550	9550	9550	0
151	20230615	165900	1286623750	9550	9550	9550	9550	0
152	20230615	165800	1286623750	9550	9550	9550	9550	3397
153	20230615	165700	1286623750	9550	9550	9550	9550	0
154	20230615	165600	1286623750	9550	9550	9550	9550	0
155	20230615	165500	1286623750	9550	9550	9550	9550	0
156	20230615	165400	1286623750	9550	9550	9550	9550	0
157	20230615	165300	1286623750	9550	9550	9550	9550	0
158	20230615	165200	1286623750	9550	9550	9550	9550	0
159	20230615	165100	1286623750	9550	9550	9550	9550	0
160	20230615	165000	1286623750	9550	9550	9550	9550	0
161	20230615	164900	1286623750	9550	9550	9550	9550	0
162	20230615	164800	1286623750	9550	9550	9550	9550	0
163	20230615	164700	1286623750	9550	9550	9550	9550	0
164	20230615	164600	1286623750	9550	9550	9550	9550	0
165	20230615	164500	1286623750	9550	9550	9550	9550	0
166	20230615	164400	1286623750	9550	9550	9550	9550	0
167	20230615	164300	1286623750	9550	9550	9550	9550	0
168	20230615	164200	1286623750	9550	9550	9550	9550	0
169	20230615	164100	1286623750	9550	9550	9550	9550	0
170	20230615	164000	1286623750	9550	9550	9550	9550	0
171	20230615	163900	1286623750	9550	9550	9550	9550	0
172	20230615	163800	1286623750	9550	9550	9550	9550	0
173	20230615	163700	1286623750	9550	9550	9550	9550	0
174	20230615	163600	1286623750	9550	9550	9550	9550	0
175	20230615	163500	1286623750	9550	9550	9550	9550	0
176	20230615	163400	1286623750	9550	9550	9550	9550	0
177	20230615	163300	1286623750	9550	9550	9550	9550	0
178	20230615	163200	1286623750	9550	9550	9550	9550	0
179	20230615	163100	1286623750	9550	9550	9550	9550	0
180	20230615	163000	1286623750	9550	9550	9550	9550	0
181	20230615	162900	1286623750	9550	9550	9550	9550	0
182	20230615	162800	1286623750	9550	9550	9550	9550	3397
183	20230615	162700	1286623750	9550	9550	9550	9550	0
184	20230615	162600	1286623750	9550	9550	9550	9550	0
185	20230615	162500	1286623750	9550	9550	9550	9550	0
186	20230615	162400	1286623750	9550	9550	9550	9550	0
187	20230615	162300	1286623750	9550	9550	9550	9550	0
188	20230615	162200	1286623750	9550	9550	9550	9550	0
189	20230615	162100	1286623750	9550	9550	9550	9550	0
190	20230615	162000	1286623750	9550	9550	9550	9550	0
191	20230615	161900	1286623750	9550	9550	9550	9550	0
192	20230615	161800	1286623750	9550	9550	9550	9550	0
193	20230615	161700	1286623750	9550	9550	9550	9550	0
194	20230615	161600	1286623750	9550	9550	9550	9550	0
195	20230615	161500	1286623750	9550	9550	9550	9550	0
196	20230615	161400	1286623750	9550	9550	9550	9550	0
197	20230615	161300	1286623750	9550	9550	9550	9550	0
198	20230615	161200	1286623750	9550	9550	9550	9550	0
199	20230615	161100	1286623750	9550	9550	9550	9550	0
200	20230615	161000	1286623750	9550	9550	9550	9550	0
201	20230615	160900	1286623750	9550	9550	9550	9550	0
202	20230615	160800	1286623750	9550	9550	9550	9550	0
203	20230615	160700	1286623750	9550	9550	9550	9550	0
204	20230615	160600	1286623750	9550	9550	9550	9550	0
205	20230615	160500	1286623750	9550	9550	9550	9550	0
206	20230615	160400	1286623750	9550	9550	9550	9550	0
207	20230615	160300	1286623750	9550	9550	9550	9550	0
208	20230615	160200	1286623750	9550	9550	9550	9550	0
209	20230615	160100	1286623750	9550	9550	9550	9550	0
210	20230615	160000	1286623750	9550	9550	9550	9550	0
211	20230615	155900	1286623750	9550	9550	9550	9550	0
212	20230615	155800	1286623750	9550	9550	9550	9550	3397
213	20230615	155700	1286623750	9550	9550	9550	9550	0
214	20230615	155600	1286623750	9550	9550	9550	9550	0
215	20230615	155500	1286623750	9550	9550	9550	9550	0
216	20230615	155400	1286623750	9550	9550	9550	9550	0
217	20230615	155300	1286623750	9550	9550	9550	9550	0
218	20230615	155200	1286623750	9550	9550	9550	9550	0
219	20230615	155100	1286623750	9550	9550	9550	9550	0
220	20230615	155000	1286623750	9550	9550	9550	9550	0
221	20230615	154900	1286623750	9550	9550	9550	9550	0
222	20230615	154800	1286623750	9550	9550	9550	9550	0
223	20230615	154700	1286623750	9550	9550	9550	9550	0
224	20230615	154600	1286623750	9550	9550	9550	9550	0
225	20230615	154500	1286623750	9550	9550	9550	9550	0
226	20230615	154400	1286623750	9550	9550	9550	9550	0
227	20230615	154300	1286623750	9550	9550	9550	9550	0
228	20230615	154200	1286623750	9550	9550	9550	9550	0
229	20230615	154100	1286623750	9550	9550	9550	9550	0
230	20230615	154000	1286623750	9550	9550	9550	9550	0
231	20230615	153900	1286623750	9550	9550	9550	9550	0
232	20230615	153800	1286623750	9550	9550	9550	9550	0
233	20230615	153700	1286623750	9550	9550	9550	9550	0
234	20230615	153600	1286623750	9550	9550	9550	9550	0
235	20230615	153500	1286623750	9550	9550	9550	9550	0
236	20230615	153400	1286623750	9550	9550	9550	9550	0
237	20230615	153300	1286623750	9550	9550	9550	9550	0
238	20230615	153200	1286623750	9550	9550	9550	9550	0
239	20230615	153100	1286623750	9550	9550	9550	9550	0
240	20230615	153000	1286623750	9550	9550	9550	9550	3397
241	20230615	152900	1254182400	9560	9560	9560	9560	0
242	20230615	152800	1254182400	9560	9560	9560	9560	0
243	20230615	152700	1254182400	9560	9560	9560	9560	0
244	20230615	152600	1254182400	9560	9560	9560	9560	0
245	20230615	152500	1254182400	9560	9560	9560	9560	0
246	20230615	152400	1254182400	9560	9560	9560	9560	0
247	20230615	152300	1254182400	9560	9560	9560	9560	0
248	20230615	152200	1254182400	9560	9560	9560	9560	0
249	20230615	152100	1254182400	9560	9560	9560	9560	0
250	20230615	152000	1254182400	9560	9560	9560	9560	0
251	20230615	151900	1254182400	9560	9590	9590	9560	923
252	20230615	151800	1245357030	9590	9560	9590	9560	532
253	20230615	151700	1240264620	9580	9570	9580	9570	1013
254	20230615	151600	1230564140	9560	9580	9580	9560	348
255	20230615	151500	1227237140	9580	9580	9580	9580	0
256	20230615	151400	1227237140	9580	9580	9580	9550	42
257	20230615	151300	1226835710	9550	9570	9570	9550	1104
258	20230615	151200	1216284320	9560	9560	9560	9560	95
259	20230615	151100	1215376120	9560	9560	9560	9560	0
260	20230615	151000	1215376120	9560	9570	9570	9560	497
261	20230615	150900	1210623800	9560	9560	9560	9560	146
262	20230615	150800	1209228040	9570	9570	9570	9570	1
263	20230615	150700	1209218470	9560	9560	9560	9560	0
264	20230615	150600	1209218470	9560	9560	9560	9560	40
265	20230615	150500	1208836070	9560	9560	9560	9560	955
266	20230615	150400	1199706270	9570	9560	9570	9560	100
267	20230615	150300	1198750210	9560	9560	9560	9560	0
268	20230615	150200	1198750210	9560	9560	9560	9560	420
269	20230615	150100	1194735010	9560	9560	9560	9560	0
270	20230615	150000	1194735010	9560	9570	9570	9560	588
271	20230615	145900	1189113020	9560	9560	9560	9560	0
272	20230615	145800	1189113020	9560	9570	9570	9560	153
273	20230615	145700	1187650140	9570	9570	9570	9570	20
274	20230615	145600	1187458740	9570	9570	9570	9570	110
275	20230615	145500	1186406040	9570	9570	9570	9570	50
276	20230615	145400	1185927540	9560	9560	9560	9560	271
277	20230615	145300	1183336780	9560	9560	9560	9560	11
278	20230615	145200	1183231620	9570	9570	9570	9570	2
279	20230615	145100	1183212480	9570	9560	9570	9560	102
280	20230615	145000	1182237340	9560	9580	9580	9560	1039
281	20230615	144900	1172296940	9580	9580	9580	9580	10
282	20230615	144800	1172201140	9590	9590	9590	9590	5
283	20230615	144700	1172153190	9590	9590	9590	9590	13
284	20230615	144600	1172028520	9590	9580	9590	9580	30
285	20230615	144500	1171740920	9590	9590	9590	9590	500
286	20230615	144400	1166945920	9580	9580	9580	9580	142
287	20230615	144300	1165585560	9570	9570	9570	9570	44
288	20230615	144200	1165164480	9570	9570	9570	9570	0
289	20230615	144100	1165164480	9570	9570	9570	9570	111
290	20230615	144000	1164102210	9570	9570	9570	9570	0
291	20230615	143900	1164102210	9570	9570	9570	9570	91
292	20230615	143800	1163231340	9550	9550	9550	9550	0
293	20230615	143700	1163231340	9550	9550	9550	9550	0
294	20230615	143600	1163231340	9550	9560	9560	9550	12
295	20230615	143500	1163116670	9560	9570	9570	9560	94
296	20230615	143400	1162218020	9570	9570	9570	9570	23
297	20230615	143300	1161997910	9570	9570	9570	9570	0
298	20230615	143200	1161997910	9570	9580	9580	9570	101
299	20230615	143100	1161030430	9570	9560	9570	9560	373
300	20230615	143000	1157461540	9560	9560	9560	9560	728
301	20230615	142900	1150501860	9560	9560	9560	9560	0
302	20230615	142800	1150501860	9560	9560	9560	9560	837
303	20230615	142700	1142500140	9560	9560	9560	9560	0
304	20230615	142600	1142500140	9560	9560	9560	9560	3
305	20230615	142500	1142471460	9570	9570	9570	9570	140
306	20230615	142400	1141131660	9560	9560	9560	9560	0
307	20230615	142300	1141131660	9560	9560	9560	9560	12
308	20230615	142200	1141016940	9570	9570	9570	9570	16
309	20230615	142100	1140863820	9560	9560	9560	9560	88
310	20230615	142000	1140022540	9560	9560	9560	9560	200
311	20230615	141900	1138110540	9560	9560	9560	9560	0
312	20230615	141800	1138110540	9560	9570	9570	9560	95
313	20230615	141700	1137202000	9570	9570	9570	9570	0
314	20230615	141600	1137202000	9570	9570	9570	9570	0
315	20230615	141500	1137202000	9570	9560	9570	9560	228
316	20230615	141400	1135022220	9570	9570	9570	9570	0
317	20230615	141300	1135022220	9570	9570	9570	9570	20
318	20230615	141200	1134830820	9570	9570	9570	9570	126
319	20230615	141100	1133625000	9570	9570	9570	9570	116
320	20230615	141000	1132514880	9570	9570	9570	9570	8
321	20230615	140900	1132438320	9570	9570	9570	9570	21
322	20230615	140800	1132237350	9570	9570	9570	9570	45
323	20230615	140700	1131806700	9560	9560	9560	9560	5
324	20230615	140600	1131758900	9560	9560	9560	9560	0
325	20230615	140500	1131758900	9560	9570	9570	9560	300
326	20230615	140400	1128890470	9580	9580	9580	9570	70
327	20230615	140300	1128220070	9580	9580	9580	9580	3
328	20230615	140200	1128191330	9560	9560	9560	9560	0
329	20230615	140100	1128191330	9560	9560	9560	9560	0
330	20230615	140000	1128191330	9560	9560	9560	9560	10
331	20230615	135900	1128095730	9560	9560	9560	9560	200
332	20230615	135800	1126183730	9560	9560	9560	9560	0
333	20230615	135700	1126183730	9560	9560	9560	9560	199
334	20230615	135600	1124281290	9560	9560	9560	9560	28
335	20230615	135500	1124013610	9560	9560	9560	9560	0
336	20230615	135400	1124013610	9560	9560	9560	9560	27
337	20230615	135300	1123755490	9560	9560	9560	9560	7
338	20230615	135200	1123688570	9560	9560	9560	9560	18
339	20230615	135100	1123516490	9560	9580	9580	9560	63
340	20230615	135000	1122913010	9580	9580	9580	9580	0
341	20230615	134900	1122913010	9580	9580	9580	9580	0
342	20230615	134800	1122913010	9580	9580	9580	9580	10
343	20230615	134700	1122817210	9570	9550	9570	9550	102
344	20230615	134600	1121843070	9540	9540	9540	9540	0
345	20230615	134500	1121843070	9540	9580	9580	9540	2
346	20230615	134400	1121823950	9540	9540	9540	9540	50
347	20230615	134300	1121346950	9540	9540	9540	9540	0
348	20230615	134200	1121346950	9540	9540	9540	9540	0
349	20230615	134100	1121346950	9540	9540	9540	9540	10
350	20230615	134000	1121251550	9540	9540	9540	9540	0
351	20230615	133900	1121251550	9540	9540	9540	9540	300
352	20230615	133800	1118389550	9540	9560	9560	9540	955
353	20230615	133700	1109270820	9560	9560	9560	9560	0
354	20230615	133600	1109270820	9560	9570	9570	9560	197
355	20230615	133500	1107386730	9570	9570	9570	9570	111
356	20230615	133400	1106324460	9560	9560	9560	9560	0
357	20230615	133300	1106324460	9560	9560	9560	9560	0
358	20230615	133200	1106324460	9560	9560	9560	9560	15
359	20230615	133100	1106181060	9560	9570	9570	9560	134
360	20230615	133000	1104899710	9570	9570	9570	9570	0
361	20230615	132900	1104899710	9570	9570	9570	9570	99
362	20230615	132800	1103952280	9560	9560	9560	9560	0
363	20230615	132700	1103952280	9560	9560	9560	9560	0
364	20230615	132600	1103952280	9560	9560	9560	9560	0
365	20230615	132500	1103952280	9560	9560	9560	9560	1201
366	20230615	132400	1092470720	9570	9570	9570	9570	100
367	20230615	132300	1091513720	9570	9570	9570	9570	38
368	20230615	132200	1091150060	9570	9580	9580	9570	55
369	20230615	132100	1090623660	9570	9570	9570	9570	0
370	20230615	132000	1090623660	9570	9590	9590	9570	3528
371	20230615	131900	1056844710	9600	9600	9600	9600	0
372	20230615	131800	1056844710	9600	9600	9600	9600	23
373	20230615	131700	1056623910	9600	9600	9600	9600	711
374	20230615	131600	1049798310	9600	9600	9600	9600	9
375	20230615	131500	1049711910	9580	9580	9580	9580	5
376	20230615	131400	1049664010	9600	9640	9640	9600	1728
377	20230615	131300	1033047620	9640	9640	9640	9640	0
378	20230615	131200	1033047620	9640	9640	9640	9640	0
379	20230615	131100	1033047620	9640	9640	9640	9640	0
380	20230615	131000	1033047620	9640	9600	9640	9600	4777
381	20230615	130900	987064950	9600	9600	9600	9600	60
382	20230615	130800	986488950	9600	9600	9600	9600	1
383	20230615	130700	986479350	9600	9600	9600	9600	100
384	20230615	130600	985519350	9600	9590	9600	9590	20
385	20230615	130500	985327500	9600	9600	9600	9600	0
386	20230615	130400	985327500	9600	9600	9600	9600	0
387	20230615	130300	985327500	9600	9600	9600	9600	10
388	20230615	130200	985231500	9590	9590	9590	9590	957
389	20230615	130100	976053870	9590	9590	9590	9590	1000
390	20230615	130000	966463870	9590	9590	9590	9590	800
391	20230615	125900	958791870	9600	9600	9600	9600	0
392	20230615	125800	958791870	9600	9600	9600	9600	284
393	20230615	125700	956065470	9600	9610	9610	9580	2138
394	20230615	125600	935568000	9610	9610	9610	9610	40
395	20230615	125500	935183600	9610	9600	9610	9600	114
396	20230615	125400	934088860	9600	9600	9600	9600	0
397	20230615	125300	934088860	9600	9600	9600	9600	13
398	20230615	125200	933964060	9610	9610	9610	9610	3
399	20230615	125100	933935230	9610	9600	9610	9600	5
400	20230615	125000	933887220	9600	9600	9600	9600	100
401	20230615	124900	932927220	9600	9600	9600	9600	200
402	20230615	124800	931007220	9600	9600	9600	9600	10
403	20230615	124700	930911220	9600	9600	9600	9600	0
404	20230615	124600	930911220	9600	9600	9600	9600	0
405	20230615	124500	930911220	9600	9590	9600	9590	2
406	20230615	124400	930892030	9590	9590	9590	9590	418
407	20230615	124300	926883410	9550	9610	9610	9550	3605
408	20230615	124200	892385980	9610	9610	9610	9610	1
409	20230615	124100	892376370	9610	9610	9610	9610	4
410	20230615	124000	892337930	9590	9590	9590	9590	0
411	20230615	123900	892337930	9590	9590	9590	9590	0
412	20230615	123800	892337930	9590	9600	9600	9590	258
413	20230615	123700	889863530	9600	9600	9600	9600	0
414	20230615	123600	889863530	9600	9600	9600	9600	321
415	20230615	123500	886781930	9600	9600	9600	9600	0
416	20230615	123400	886781930	9600	9600	9600	9600	10
417	20230615	123300	886685930	9600	9600	9600	9600	7
418	20230615	123200	886618730	9600	9600	9600	9600	10
419	20230615	123100	886522730	9590	9590	9590	9590	0
420	20230615	123000	886522730	9590	9590	9590	9590	50
421	20230615	122900	886043230	9590	9600	9600	9590	125
422	20230615	122800	884843690	9600	9600	9600	9600	0
423	20230615	122700	884843690	9600	9600	9600	9600	200
424	20230615	122600	882923690	9600	9600	9600	9600	10
425	20230615	122500	882827690	9600	9600	9600	9600	0
426	20230615	122400	882827690	9600	9610	9610	9600	98
427	20230615	122300	881886050	9610	9610	9610	9610	0
428	20230615	122200	881886050	9610	9610	9610	9610	762
429	20230615	122100	874563230	9590	9590	9590	9590	114
430	20230615	122000	873469970	9590	9590	9590	9590	0
431	20230615	121900	873469970	9590	9590	9590	9590	41
432	20230615	121800	873076780	9600	9600	9600	9600	150
433	20230615	121700	871636780	9610	9610	9610	9610	0
434	20230615	121600	871636780	9610	9610	9610	9610	0
435	20230615	121500	871636780	9610	9610	9610	9610	288
436	20230615	121400	868869100	9610	9610	9610	9610	4
437	20230615	121300	868830660	9610	9610	9610	9610	0
438	20230615	121200	868830660	9610	9610	9610	9610	70
439	20230615	121100	868157960	9590	9590	9590	9590	0
440	20230615	121000	868157960	9590	9590	9590	9590	0
441	20230615	120900	868157960	9590	9610	9610	9590	376
442	20230615	120800	864550380	9610	9620	9620	9610	430
443	20230615	120700	860415140	9610	9610	9610	9610	4
444	20230615	120600	860376700	9610	9600	9610	9600	177
445	20230615	120500	858675760	9600	9600	9600	9600	215
446	20230615	120400	856611760	9600	9600	9600	9600	1037
447	20230615	120300	846656560	9600	9600	9600	9600	0
448	20230615	120200	846656560	9600	9610	9610	9600	500
449	20230615	120100	841855560	9600	9600	9600	9600	0
450	20230615	120000	841855560	9600	9600	9600	9600	0
451	20230615	115900	841855560	9600	9600	9600	9600	101
452	20230615	115800	840885960	9600	9600	9600	9600	0
453	20230615	115700	840885960	9600	9620	9620	9600	1917
454	20230615	115600	822466760	9630	9620	9630	9620	31
455	20230615	115500	822168330	9630	9600	9630	9600	48
456	20230615	115400	821707500	9600	9600	9600	9600	50
457	20230615	115300	821227500	9600	9600	9600	9600	300
458	20230615	115200	818347500	9600	9600	9600	9600	1
459	20230615	115100	818337900	9600	9600	9600	9600	1929
460	20230615	115000	799819500	9600	9600	9600	9600	71
461	20230615	114900	799137900	9590	9580	9590	9580	1113
462	20230615	114800	788464310	9580	9570	9580	9570	2373
463	20230615	114700	765742700	9570	9580	9580	9570	46
464	20230615	114600	765302450	9570	9570	9570	9570	57
465	20230615	114500	764756960	9560	9570	9570	9560	125
466	20230615	114400	763561530	9570	9570	9570	9570	165
467	20230615	114300	761982480	9580	9580	9580	9580	20
468	20230615	114200	761790880	9580	9580	9580	9580	20
469	20230615	114100	761599280	9580	9570	9580	9570	58
470	20230615	114000	761043880	9580	9580	9580	9580	0
471	20230615	113900	761043880	9580	9580	9580	9580	0
472	20230615	113800	761043880	9580	9580	9580	9580	10
473	20230615	113700	760948080	9580	9580	9580	9580	0
474	20230615	113600	760948080	9580	9580	9580	9580	1
475	20230615	113500	760938500	9570	9570	9570	9570	174
476	20230615	113400	759273320	9570	9570	9570	9570	0
477	20230615	113300	759273320	9570	9570	9570	9570	2
478	20230615	113200	759254180	9570	9570	9570	9540	104
479	20230615	113100	758260970	9570	9570	9570	9570	110
480	20230615	113000	757208270	9560	9540	9570	9540	11
481	20230615	112900	757103280	9540	9540	9540	9540	40
482	20230615	112800	756721680	9530	9530	9530	9530	500
483	20230615	112700	751956680	9520	9530	9530	9520	301
484	20230615	112600	749090660	9530	9530	9530	9530	3
485	20230615	112500	749062070	9520	9530	9530	9520	431
486	20230615	112400	744958620	9530	9530	9530	9530	10
487	20230615	112300	744863320	9530	9540	9540	9530	162
488	20230615	112200	743319450	9550	9550	9550	9550	0
489	20230615	112100	743319450	9550	9550	9550	9550	0
490	20230615	112000	743319450	9550	9520	9550	9520	737
491	20230615	111900	736300290	9520	9520	9520	9520	11
492	20230615	111800	736195570	9520	9520	9520	9520	0
493	20230615	111700	736195570	9520	9510	9520	9510	44
494	20230615	111600	735776900	9510	9520	9520	9510	407
495	20230615	111500	731905260	9520	9520	9520	9520	978
496	20230615	111400	722594700	9520	9520	9520	9520	210
497	20230615	111300	720595500	9520	9530	9530	9520	2354
498	20230615	111200	698184470	9530	9530	9530	9530	721
499	20230615	111100	691313340	9520	9520	9520	9520	1013
500	20230615	111000	681669580	9520	9530	9530	9520	480
501	20230615	110900	677096300	9530	9530	9530	9530	3
502	20230615	110800	677067710	9530	9530	9530	9530	280
503	20230615	110700	674399310	9530	9530	9530	9530	481
504	20230615	110600	669815380	9530	9560	9560	9530	202
505	20230615	110500	667889660	9590	9540	9590	9520	2897
506	20230615	110400	640246990	9550	9560	9560	9550	565
507	20230615	110300	634851230	9560	9560	9560	9560	521
508	20230615	110200	629870470	9560	9560	9560	9560	0
509	20230615	110100	629870470	9560	9560	9560	9560	20
510	20230615	110000	629679270	9560	9550	9560	9540	1952
511	20230615	105900	611045820	9540	9550	9550	9510	3152
512	20230615	105800	581028930	9550	9580	9580	9550	1990
513	20230615	105700	562001400	9570	9590	9590	9570	3676
514	20230615	105600	526790340	9590	9590	9590	9590	200
515	20230615	105500	524872340	9620	9590	9620	9590	136
516	20230615	105400	523568070	9590	9600	9600	9590	270
517	20230615	105300	520977720	9600	9620	9620	9600	2142
518	20230615	105200	500398500	9630	9630	9630	9630	1
519	20230615	105100	500388870	9630	9630	9630	9630	2
520	20230615	105000	500369610	9610	9610	9610	9610	0
521	20230615	104900	500369610	9610	9620	9620	9610	1061
522	20230615	104800	490164760	9640	9640	9640	9640	1
523	20230615	104700	490155120	9620	9630	9640	9620	371
524	20230615	104600	486584110	9640	9640	9640	9640	0
525	20230615	104500	486584110	9640	9640	9640	9640	100
526	20230615	104400	485620110	9630	9630	9630	9630	861
527	20230615	104300	477328680	9630	9640	9640	9630	10
528	20230615	104200	477232330	9640	9650	9650	9640	338
529	20230615	104100	473973850	9650	9650	9650	9650	95
530	20230615	104000	473057100	9660	9660	9660	9660	309
531	20230615	103900	470072160	9660	9660	9660	9660	0
532	20230615	103800	470072160	9660	9670	9670	9660	207
533	20230615	103700	468072510	9670	9670	9670	9670	77
534	20230615	103600	467327920	9670	9670	9670	9670	41
535	20230615	103500	466931450	9670	9670	9670	9670	0
536	20230615	103400	466931450	9670	9670	9670	9670	2
537	20230615	103300	466912110	9670	9670	9670	9660	180
538	20230615	103200	465172510	9660	9650	9660	9650	135
539	20230615	103100	463868710	9650	9650	9650	9650	0
540	20230615	103000	463868710	9650	9650	9650	9650	48
541	20230615	102900	463405510	9640	9640	9640	9640	0
542	20230615	102800	463405510	9640	9640	9640	9640	200
543	20230615	102700	461477510	9630	9640	9640	9630	328
544	20230615	102600	458316130	9650	9670	9670	9650	5265
545	20230615	102500	407448280	9670	9670	9690	9670	149
546	20230615	102400	406006050	9670	9670	9670	9670	583
547	20230615	102300	400368440	9680	9680	9680	9680	74
548	20230615	102200	399652120	9680	9690	9690	9680	97
549	20230615	102100	398713140	9680	9680	9680	9680	1078
550	20230615	102000	388278100	9680	9680	9680	9680	116
551	20230615	101900	387155220	9680	9690	9690	9680	100
552	20230615	101800	386186920	9690	9690	9700	9690	1782
553	20230615	101700	368918340	9700	9720	9720	9700	300
554	20230615	101600	366005340	9720	9720	9720	9720	100
555	20230615	101500	365033340	9720	9720	9720	9720	1
556	20230615	101400	365023620	9690	9710	9710	9690	924
557	20230615	101300	356060150	9720	9720	9720	9720	0
558	20230615	101200	356060150	9720	9720	9720	9720	0
559	20230615	101100	356060150	9720	9720	9720	9720	72
560	20230615	101000	355360310	9730	9730	9730	9730	0
561	20230615	100900	355360310	9730	9730	9730	9730	0
562	20230615	100800	355360310	9730	9730	9730	9730	0
563	20230615	100700	355360310	9730	9730	9730	9730	0
564	20230615	100600	355360310	9730	9730	9730	9730	61
565	20230615	100500	354766780	9730	9730	9730	9730	82
566	20230615	100400	353968920	9730	9730	9730	9730	34
567	20230615	100300	353638100	9740	9740	9740	9740	0
568	20230615	100200	353638100	9740	9740	9740	9740	662
569	20230615	100100	347190220	9750	9750	9750	9750	199
570	20230615	100000	345249970	9750	9750	9750	9750	1117
571	20230615	095900	334359220	9760	9760	9760	9760	5
572	20230615	095800	334310420	9760	9760	9760	9760	20
573	20230615	095700	334115220	9760	9730	9760	9730	4496
574	20230615	095600	290280280	9730	9730	9730	9730	66
575	20230615	095500	289638100	9730	9720	9740	9720	258
576	20230615	095400	287129000	9720	9720	9720	9720	11
577	20230615	095300	287022080	9720	9720	9720	9720	500
578	20230615	095200	282162080	9720	9720	9720	9720	1036
579	20230615	095100	272092160	9730	9740	9740	9730	60
580	20230615	095000	271508260	9740	9740	9740	9740	433
581	20230615	094900	267290840	9740	9740	9740	9740	234
582	20230615	094800	265011680	9740	9740	9740	9740	3
583	20230615	094700	264982460	9740	9740	9740	9740	0
584	20230615	094600	264982460	9740	9730	9740	9730	1036
585	20230615	094500	254894360	9730	9730	9730	9730	191
586	20230615	094400	253035930	9730	9720	9730	9710	820
587	20230615	094300	245067700	9720	9720	9720	9720	0
588	20230615	094200	245067700	9720	9730	9730	9720	1178
589	20230615	094100	233610080	9730	9730	9730	9730	19
590	20230615	094000	233425210	9730	9730	9730	9730	430
591	20230615	093900	229241310	9730	9730	9730	9730	337
592	20230615	093800	225962300	9730	9740	9740	9730	387
593	20230615	093700	222196690	9750	9740	9750	9740	203
594	20230615	093600	220219430	9740	9740	9740	9740	405
595	20230615	093500	216274730	9740	9760	9760	9740	668
596	20230615	093400	209761770	9760	9760	9760	9760	20
597	20230615	093300	209566570	9740	9740	9740	9740	100
598	20230615	093200	208592570	9760	9740	9770	9740	1913
599	20230615	093100	189938670	9730	9740	9740	9730	286
600	20230615	093000	187154180	9740	9740	9740	9740	70
601	20230615	092900	186472380	9730	9730	9730	9730	1000
602	20230615	092800	176742380	9730	9730	9730	9730	42
603	20230615	092700	176333720	9730	9710	9740	9700	2009
604	20230615	092600	156813460	9730	9720	9730	9720	1631
605	20230615	092500	140946560	9710	9720	9720	9710	181
606	20230615	092400	139189010	9720	9720	9720	9720	5
607	20230615	092300	139140410	9720	9730	9730	9720	76
608	20230615	092200	138401390	9730	9720	9730	9720	694
609	20230615	092100	131655700	9720	9720	9720	9720	307
610	20230615	092000	128671660	9690	9720	9720	9690	1223
611	20230615	091900	116816880	9720	9710	9720	9710	24
612	20230615	091800	116583830	9730	9720	9730	9720	1403
613	20230615	091700	102933230	9720	9720	9720	9720	1
614	20230615	091600	102923510	9720	9690	9720	9690	925
615	20230615	091500	93939670	9690	9700	9700	9690	391
616	20230615	091400	90150780	9690	9690	9690	9690	680
617	20230615	091300	83561580	9690	9690	9690	9690	276
618	20230615	091200	80887140	9690	9690	9690	9690	116
619	20230615	091100	79763100	9680	9680	9680	9680	1
620	20230615	091000	79753420	9690	9690	9690	9670	38
621	20230615	090900	79385280	9690	9670	9690	9670	167
622	20230615	090800	77768990	9670	9660	9670	9660	86
623	20230615	090700	76938190	9660	9670	9670	9660	1610
624	20230615	090600	61371540	9670	9670	9670	9660	249
625	20230615	090500	58963740	9670	9700	9700	9670	1009
626	20230615	090400	49189220	9710	9720	9720	9690	1142
627	20230615	090300	38107500	9740	9740	9740	9730	557
628	20230615	090200	32682540	9770	9700	9770	9700	1100
629	20230615	090100	21971970	9690	9660	9690	9660	468
630	20230615	090000	17443050	9670	9660	9690	9660	1605