KissMeData/187420/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201800	434324410	4665	4665	4665	4665	3614
3	20230615	201700	434324410	4665	4665	4665	4665	0
4	20230615	201600	434324410	4665	4665	4665	4665	0
5	20230615	201500	434324410	4665	4665	4665	4665	0
6	20230615	201400	434324410	4665	4665	4665	4665	0
7	20230615	201300	434324410	4665	4665	4665	4665	0
8	20230615	201200	434324410	4665	4665	4665	4665	0
9	20230615	201100	434324410	4665	4665	4665	4665	0
10	20230615	201000	434324410	4665	4665	4665	4665	0
11	20230615	200900	434324410	4665	4665	4665	4665	0
12	20230615	200800	434324410	4665	4665	4665	4665	0
13	20230615	200700	434324410	4665	4665	4665	4665	0
14	20230615	200600	434324410	4665	4665	4665	4665	0
15	20230615	200500	434324410	4665	4665	4665	4665	0
16	20230615	200400	434324410	4665	4665	4665	4665	0
17	20230615	200300	434324410	4665	4665	4665	4665	0
18	20230615	200200	434324410	4665	4665	4665	4665	0
19	20230615	200100	434324410	4665	4665	4665	4665	0
20	20230615	200000	434324410	4665	4665	4665	4665	0
21	20230615	195900	434324410	4665	4665	4665	4665	0
22	20230615	195800	434324410	4665	4665	4665	4665	0
23	20230615	195700	434324410	4665	4665	4665	4665	0
24	20230615	195600	434324410	4665	4665	4665	4665	0
25	20230615	195500	434324410	4665	4665	4665	4665	0
26	20230615	195400	434324410	4665	4665	4665	4665	0
27	20230615	195300	434324410	4665	4665	4665	4665	0
28	20230615	195200	434324410	4665	4665	4665	4665	0
29	20230615	195100	434324410	4665	4665	4665	4665	0
30	20230615	195000	434324410	4665	4665	4665	4665	0
31	20230615	194900	434324410	4665	4665	4665	4665	0
32	20230615	194800	434324410	4665	4665	4665	4665	3614
33	20230615	194700	434324410	4665	4665	4665	4665	0
34	20230615	194600	434324410	4665	4665	4665	4665	0
35	20230615	194500	434324410	4665	4665	4665	4665	0
36	20230615	194400	434324410	4665	4665	4665	4665	0
37	20230615	194300	434324410	4665	4665	4665	4665	0
38	20230615	194200	434324410	4665	4665	4665	4665	0
39	20230615	194100	434324410	4665	4665	4665	4665	0
40	20230615	194000	434324410	4665	4665	4665	4665	0
41	20230615	193900	434324410	4665	4665	4665	4665	0
42	20230615	193800	434324410	4665	4665	4665	4665	0
43	20230615	193700	434324410	4665	4665	4665	4665	0
44	20230615	193600	434324410	4665	4665	4665	4665	0
45	20230615	193500	434324410	4665	4665	4665	4665	0
46	20230615	193400	434324410	4665	4665	4665	4665	0
47	20230615	193300	434324410	4665	4665	4665	4665	0
48	20230615	193200	434324410	4665	4665	4665	4665	0
49	20230615	193100	434324410	4665	4665	4665	4665	0
50	20230615	193000	434324410	4665	4665	4665	4665	0
51	20230615	192900	434324410	4665	4665	4665	4665	0
52	20230615	192800	434324410	4665	4665	4665	4665	0
53	20230615	192700	434324410	4665	4665	4665	4665	0
54	20230615	192600	434324410	4665	4665	4665	4665	0
55	20230615	192500	434324410	4665	4665	4665	4665	0
56	20230615	192400	434324410	4665	4665	4665	4665	0
57	20230615	192300	434324410	4665	4665	4665	4665	0
58	20230615	192200	434324410	4665	4665	4665	4665	0
59	20230615	192100	434324410	4665	4665	4665	4665	0
60	20230615	192000	434324410	4665	4665	4665	4665	0
61	20230615	191900	434324410	4665	4665	4665	4665	0
62	20230615	191800	434324410	4665	4665	4665	4665	3614
63	20230615	191700	434324410	4665	4665	4665	4665	0
64	20230615	191600	434324410	4665	4665	4665	4665	0
65	20230615	191500	434324410	4665	4665	4665	4665	0
66	20230615	191400	434324410	4665	4665	4665	4665	0
67	20230615	191300	434324410	4665	4665	4665	4665	0
68	20230615	191200	434324410	4665	4665	4665	4665	0
69	20230615	191100	434324410	4665	4665	4665	4665	0
70	20230615	191000	434324410	4665	4665	4665	4665	0
71	20230615	190900	434324410	4665	4665	4665	4665	0
72	20230615	190800	434324410	4665	4665	4665	4665	0
73	20230615	190700	434324410	4665	4665	4665	4665	0
74	20230615	190600	434324410	4665	4665	4665	4665	0
75	20230615	190500	434324410	4665	4665	4665	4665	0
76	20230615	190400	434324410	4665	4665	4665	4665	0
77	20230615	190300	434324410	4665	4665	4665	4665	0
78	20230615	190200	434324410	4665	4665	4665	4665	0
79	20230615	190100	434324410	4665	4665	4665	4665	0
80	20230615	190000	434324410	4665	4665	4665	4665	0
81	20230615	185900	434324410	4665	4665	4665	4665	0
82	20230615	185800	434324410	4665	4665	4665	4665	0
83	20230615	185700	434324410	4665	4665	4665	4665	0
84	20230615	185600	434324410	4665	4665	4665	4665	0
85	20230615	185500	434324410	4665	4665	4665	4665	0
86	20230615	185400	434324410	4665	4665	4665	4665	0
87	20230615	185300	434324410	4665	4665	4665	4665	0
88	20230615	185200	434324410	4665	4665	4665	4665	0
89	20230615	185100	434324410	4665	4665	4665	4665	0
90	20230615	185000	434324410	4665	4665	4665	4665	0
91	20230615	184900	434324410	4665	4665	4665	4665	0
92	20230615	184800	434324410	4665	4665	4665	4665	3614
93	20230615	184700	434324410	4665	4665	4665	4665	0
94	20230615	184600	434324410	4665	4665	4665	4665	0
95	20230615	184500	434324410	4665	4665	4665	4665	0
96	20230615	184400	434324410	4665	4665	4665	4665	0
97	20230615	184300	434324410	4665	4665	4665	4665	0
98	20230615	184200	434324410	4665	4665	4665	4665	0
99	20230615	184100	434324410	4665	4665	4665	4665	0
100	20230615	184000	434324410	4665	4665	4665	4665	0
101	20230615	183900	434324410	4665	4665	4665	4665	0
102	20230615	183800	434324410	4665	4665	4665	4665	0
103	20230615	183700	434324410	4665	4665	4665	4665	0
104	20230615	183600	434324410	4665	4665	4665	4665	0
105	20230615	183500	434324410	4665	4665	4665	4665	0
106	20230615	183400	434324410	4665	4665	4665	4665	0
107	20230615	183300	434324410	4665	4665	4665	4665	0
108	20230615	183200	434324410	4665	4665	4665	4665	0
109	20230615	183100	434324410	4665	4665	4665	4665	0
110	20230615	183000	434324410	4665	4665	4665	4665	0
111	20230615	182900	434324410	4665	4665	4665	4665	0
112	20230615	182800	434324410	4665	4665	4665	4665	0
113	20230615	182700	434324410	4665	4665	4665	4665	0
114	20230615	182600	434324410	4665	4665	4665	4665	0
115	20230615	182500	434324410	4665	4665	4665	4665	0
116	20230615	182400	434324410	4665	4665	4665	4665	0
117	20230615	182300	434324410	4665	4665	4665	4665	0
118	20230615	182200	434324410	4665	4665	4665	4665	0
119	20230615	182100	434324410	4665	4665	4665	4665	0
120	20230615	182000	434324410	4665	4665	4665	4665	0
121	20230615	181900	434324410	4665	4665	4665	4665	0
122	20230615	181800	434324410	4665	4665	4665	4665	3614
123	20230615	181700	434324410	4665	4665	4665	4665	0
124	20230615	181600	434324410	4665	4665	4665	4665	0
125	20230615	181500	434324410	4665	4665	4665	4665	0
126	20230615	181400	434324410	4665	4665	4665	4665	0
127	20230615	181300	434324410	4665	4665	4665	4665	0
128	20230615	181200	434324410	4665	4665	4665	4665	0
129	20230615	181100	434324410	4665	4665	4665	4665	0
130	20230615	181000	434324410	4665	4665	4665	4665	0
131	20230615	180900	434324410	4665	4665	4665	4665	0
132	20230615	180800	434324410	4665	4665	4665	4665	0
133	20230615	180700	434324410	4665	4665	4665	4665	0
134	20230615	180600	434324410	4665	4665	4665	4665	0
135	20230615	180500	434324410	4665	4665	4665	4665	0
136	20230615	180400	434324410	4665	4665	4665	4665	0
137	20230615	180300	434324410	4665	4665	4665	4665	0
138	20230615	180200	434324410	4665	4665	4665	4665	0
139	20230615	180100	434324410	4665	4665	4665	4665	0
140	20230615	180000	434324410	4665	4665	4665	4665	0
141	20230615	175900	434324410	4665	4665	4665	4665	0
142	20230615	175800	434324410	4665	4665	4665	4665	0
143	20230615	175700	434324410	4665	4665	4665	4665	0
144	20230615	175600	434324410	4665	4665	4665	4665	0
145	20230615	175500	434324410	4665	4665	4665	4665	0
146	20230615	175400	434324410	4665	4665	4665	4665	0
147	20230615	175300	434324410	4665	4665	4665	4665	0
148	20230615	175200	434324410	4665	4665	4665	4665	0
149	20230615	175100	434324410	4665	4665	4665	4665	0
150	20230615	175000	434324410	4665	4665	4665	4665	0
151	20230615	174900	434324410	4665	4665	4665	4665	0
152	20230615	174800	434324410	4665	4665	4665	4665	3614
153	20230615	174700	434324410	4665	4665	4665	4665	0
154	20230615	174600	434324410	4665	4665	4665	4665	0
155	20230615	174500	434324410	4665	4665	4665	4665	0
156	20230615	174400	434324410	4665	4665	4665	4665	0
157	20230615	174300	434324410	4665	4665	4665	4665	0
158	20230615	174200	434324410	4665	4665	4665	4665	0
159	20230615	174100	434324410	4665	4665	4665	4665	0
160	20230615	174000	434324410	4665	4665	4665	4665	0
161	20230615	173900	434324410	4665	4665	4665	4665	0
162	20230615	173800	434324410	4665	4665	4665	4665	0
163	20230615	173700	434324410	4665	4665	4665	4665	0
164	20230615	173600	434324410	4665	4665	4665	4665	0
165	20230615	173500	434324410	4665	4665	4665	4665	0
166	20230615	173400	434324410	4665	4665	4665	4665	0
167	20230615	173300	434324410	4665	4665	4665	4665	0
168	20230615	173200	434324410	4665	4665	4665	4665	0
169	20230615	173100	434324410	4665	4665	4665	4665	0
170	20230615	173000	434324410	4665	4665	4665	4665	0
171	20230615	172900	434324410	4665	4665	4665	4665	0
172	20230615	172800	434324410	4665	4665	4665	4665	0
173	20230615	172700	434324410	4665	4665	4665	4665	0
174	20230615	172600	434324410	4665	4665	4665	4665	0
175	20230615	172500	434324410	4665	4665	4665	4665	0
176	20230615	172400	434324410	4665	4665	4665	4665	0
177	20230615	172300	434324410	4665	4665	4665	4665	0
178	20230615	172200	434324410	4665	4665	4665	4665	0
179	20230615	172100	434324410	4665	4665	4665	4665	0
180	20230615	172000	434324410	4665	4665	4665	4665	0
181	20230615	171900	434324410	4665	4665	4665	4665	0
182	20230615	171800	434324410	4665	4665	4665	4665	3614
183	20230615	171700	434324410	4665	4665	4665	4665	0
184	20230615	171600	434324410	4665	4665	4665	4665	0
185	20230615	171500	434324410	4665	4665	4665	4665	0
186	20230615	171400	434324410	4665	4665	4665	4665	0
187	20230615	171300	434324410	4665	4665	4665	4665	0
188	20230615	171200	434324410	4665	4665	4665	4665	0
189	20230615	171100	434324410	4665	4665	4665	4665	0
190	20230615	171000	434324410	4665	4665	4665	4665	0
191	20230615	170900	434324410	4665	4665	4665	4665	0
192	20230615	170800	434324410	4665	4665	4665	4665	0
193	20230615	170700	434324410	4665	4665	4665	4665	0
194	20230615	170600	434324410	4665	4665	4665	4665	0
195	20230615	170500	434324410	4665	4665	4665	4665	0
196	20230615	170400	434324410	4665	4665	4665	4665	0
197	20230615	170300	434324410	4665	4665	4665	4665	0
198	20230615	170200	434324410	4665	4665	4665	4665	0
199	20230615	170100	434324410	4665	4665	4665	4665	0
200	20230615	170000	434324410	4665	4665	4665	4665	0
201	20230615	165900	434324410	4665	4665	4665	4665	0
202	20230615	165800	434324410	4665	4665	4665	4665	0
203	20230615	165700	434324410	4665	4665	4665	4665	0
204	20230615	165600	434324410	4665	4665	4665	4665	0
205	20230615	165500	434324410	4665	4665	4665	4665	0
206	20230615	165400	434324410	4665	4665	4665	4665	0
207	20230615	165300	434324410	4665	4665	4665	4665	0
208	20230615	165200	434324410	4665	4665	4665	4665	0
209	20230615	165100	434324410	4665	4665	4665	4665	0
210	20230615	165000	434324410	4665	4665	4665	4665	0
211	20230615	164900	434324410	4665	4665	4665	4665	0
212	20230615	164800	434324410	4665	4665	4665	4665	3614
213	20230615	164700	434324410	4665	4665	4665	4665	0
214	20230615	164600	434324410	4665	4665	4665	4665	0
215	20230615	164500	434324410	4665	4665	4665	4665	0
216	20230615	164400	434324410	4665	4665	4665	4665	0
217	20230615	164300	434324410	4665	4665	4665	4665	0
218	20230615	164200	434324410	4665	4665	4665	4665	0
219	20230615	164100	434324410	4665	4665	4665	4665	0
220	20230615	164000	434324410	4665	4665	4665	4665	0
221	20230615	163900	434324410	4665	4665	4665	4665	0
222	20230615	163800	434324410	4665	4665	4665	4665	0
223	20230615	163700	434324410	4665	4665	4665	4665	0
224	20230615	163600	434324410	4665	4665	4665	4665	0
225	20230615	163500	434324410	4665	4665	4665	4665	0
226	20230615	163400	434324410	4665	4665	4665	4665	0
227	20230615	163300	434324410	4665	4665	4665	4665	0
228	20230615	163200	434324410	4665	4665	4665	4665	0
229	20230615	163100	434324410	4665	4665	4665	4665	0
230	20230615	163000	434324410	4665	4665	4665	4665	0
231	20230615	162900	434324410	4665	4665	4665	4665	0
232	20230615	162800	434324410	4665	4665	4665	4665	0
233	20230615	162700	434324410	4665	4665	4665	4665	0
234	20230615	162600	434324410	4665	4665	4665	4665	0
235	20230615	162500	434324410	4665	4665	4665	4665	0
236	20230615	162400	434324410	4665	4665	4665	4665	0
237	20230615	162300	434324410	4665	4665	4665	4665	0
238	20230615	162200	434324410	4665	4665	4665	4665	0
239	20230615	162100	434324410	4665	4665	4665	4665	0
240	20230615	162000	434324410	4665	4665	4665	4665	0
241	20230615	161900	434324410	4665	4665	4665	4665	0
242	20230615	161800	434324410	4665	4665	4665	4665	3614
243	20230615	161700	434324410	4665	4665	4665	4665	0
244	20230615	161600	434324410	4665	4665	4665	4665	0
245	20230615	161500	434324410	4665	4665	4665	4665	0
246	20230615	161400	434324410	4665	4665	4665	4665	0
247	20230615	161300	434324410	4665	4665	4665	4665	0
248	20230615	161200	434324410	4665	4665	4665	4665	0
249	20230615	161100	434324410	4665	4665	4665	4665	0
250	20230615	161000	434324410	4665	4665	4665	4665	0
251	20230615	160900	434324410	4665	4665	4665	4665	0
252	20230615	160800	434324410	4665	4665	4665	4665	0
253	20230615	160700	434324410	4665	4665	4665	4665	0
254	20230615	160600	434324410	4665	4665	4665	4665	0
255	20230615	160500	434324410	4665	4665	4665	4665	0
256	20230615	160400	434324410	4665	4665	4665	4665	0
257	20230615	160300	434324410	4665	4665	4665	4665	0
258	20230615	160200	434324410	4665	4665	4665	4665	0
259	20230615	160100	434324410	4665	4665	4665	4665	0
260	20230615	160000	434324410	4665	4665	4665	4665	0
261	20230615	155900	434324410	4665	4665	4665	4665	0
262	20230615	155800	434324410	4665	4665	4665	4665	0
263	20230615	155700	434324410	4665	4665	4665	4665	0
264	20230615	155600	434324410	4665	4665	4665	4665	0
265	20230615	155500	434324410	4665	4665	4665	4665	0
266	20230615	155400	434324410	4665	4665	4665	4665	0
267	20230615	155300	434324410	4665	4665	4665	4665	0
268	20230615	155200	434324410	4665	4665	4665	4665	0
269	20230615	155100	434324410	4665	4665	4665	4665	0
270	20230615	155000	434324410	4665	4665	4665	4665	0
271	20230615	154900	434324410	4665	4665	4665	4665	0
272	20230615	154800	434324410	4665	4665	4665	4665	3614
273	20230615	154700	434324410	4665	4665	4665	4665	0
274	20230615	154600	434324410	4665	4665	4665	4665	0
275	20230615	154500	434324410	4665	4665	4665	4665	0
276	20230615	154400	434324410	4665	4665	4665	4665	0
277	20230615	154300	434324410	4665	4665	4665	4665	0
278	20230615	154200	434324410	4665	4665	4665	4665	0
279	20230615	154100	434324410	4665	4665	4665	4665	0
280	20230615	154000	434324410	4665	4665	4665	4665	0
281	20230615	153900	434324410	4665	4665	4665	4665	0
282	20230615	153800	434324410	4665	4665	4665	4665	0
283	20230615	153700	434324410	4665	4665	4665	4665	0
284	20230615	153600	434324410	4665	4665	4665	4665	0
285	20230615	153500	434324410	4665	4665	4665	4665	0
286	20230615	153400	434324410	4665	4665	4665	4665	0
287	20230615	153300	434324410	4665	4665	4665	4665	0
288	20230615	153200	434324410	4665	4665	4665	4665	0
289	20230615	153100	434324410	4665	4665	4665	4665	0
290	20230615	153000	434324410	4665	4665	4665	4665	3614
291	20230615	152900	417465100	4670	4670	4670	4670	0
292	20230615	152800	417465100	4670	4670	4670	4670	0
293	20230615	152700	417465100	4670	4670	4670	4670	0
294	20230615	152600	417465100	4670	4670	4670	4670	0
295	20230615	152500	417465100	4670	4670	4670	4670	0
296	20230615	152400	417465100	4670	4670	4670	4670	0
297	20230615	152300	417465100	4670	4670	4670	4670	0
298	20230615	152200	417465100	4670	4670	4670	4670	0
299	20230615	152100	417465100	4670	4670	4670	4670	0
300	20230615	152000	417465100	4670	4670	4670	4670	0
301	20230615	151900	417465100	4670	4665	4670	4665	720
302	20230615	151800	414102790	4665	4640	4665	4630	840
303	20230615	151700	410200150	4665	4640	4665	4640	1421
304	20230615	151600	403581185	4665	4655	4665	4640	2254
305	20230615	151500	393109655	4655	4655	4655	4655	707
306	20230615	151400	389818570	4655	4655	4655	4655	200
307	20230615	151300	388887570	4660	4660	4660	4660	0
308	20230615	151200	388887570	4660	4655	4660	4655	1091
309	20230615	151100	383808510	4660	4660	4660	4660	5
310	20230615	151000	383785210	4655	4655	4655	4655	100
311	20230615	150900	383319710	4655	4660	4660	4655	13
312	20230615	150800	383259180	4665	4665	4665	4665	1
313	20230615	150700	383254515	4660	4660	4660	4660	55
314	20230615	150600	382998215	4655	4655	4655	4655	132
315	20230615	150500	382383755	4660	4660	4660	4660	28
316	20230615	150400	382253275	4655	4660	4660	4655	310
317	20230615	150300	380810200	4655	4655	4655	4655	0
318	20230615	150200	380810200	4655	4655	4655	4655	0
319	20230615	150100	380810200	4655	4655	4655	4655	0
320	20230615	150000	380810200	4655	4655	4655	4655	0
321	20230615	145900	380810200	4655	4660	4660	4655	238
322	20230615	145800	379701565	4660	4660	4660	4660	1
323	20230615	145700	379696905	4655	4655	4655	4655	0
324	20230615	145600	379696905	4655	4655	4655	4655	0
325	20230615	145500	379696905	4655	4655	4655	4655	0
326	20230615	145400	379696905	4655	4655	4655	4655	0
327	20230615	145300	379696905	4655	4655	4655	4655	0
328	20230615	145200	379696905	4655	4655	4655	4655	0
329	20230615	145100	379696905	4655	4655	4655	4655	0
330	20230615	145000	379696905	4655	4655	4655	4655	0
331	20230615	144900	379696905	4655	4655	4655	4655	0
332	20230615	144800	379696905	4655	4655	4655	4655	1
333	20230615	144700	379692250	4665	4665	4665	4665	0
334	20230615	144600	379692250	4665	4665	4665	4665	0
335	20230615	144500	379692250	4665	4665	4665	4665	28
336	20230615	144400	379561630	4655	4655	4655	4655	0
337	20230615	144300	379561630	4655	4655	4655	4655	0
338	20230615	144200	379561630	4655	4655	4655	4655	1
339	20230615	144100	379556975	4655	4670	4670	4655	2
340	20230615	144000	379547650	4670	4670	4670	4655	1005
341	20230615	143900	374867235	4670	4670	4670	4660	3
342	20230615	143800	374853235	4660	4660	4660	4660	0
343	20230615	143700	374853235	4660	4660	4660	4660	0
344	20230615	143600	374853235	4660	4660	4660	4660	13
345	20230615	143500	374792655	4670	4670	4670	4670	50
346	20230615	143400	374559155	4670	4670	4670	4670	0
347	20230615	143300	374559155	4670	4670	4670	4670	0
348	20230615	143200	374559155	4670	4670	4670	4670	0
349	20230615	143100	374559155	4670	4670	4670	4670	0
350	20230615	143000	374559155	4670	4670	4670	4670	1
351	20230615	142900	374554485	4670	4670	4670	4670	0
352	20230615	142800	374554485	4670	4670	4670	4670	1
353	20230615	142700	374549815	4660	4660	4660	4660	0
354	20230615	142600	374549815	4660	4660	4660	4660	10
355	20230615	142500	374503215	4670	4670	4670	4670	9
356	20230615	142400	374461185	4670	4670	4670	4670	0
357	20230615	142300	374461185	4670	4670	4670	4670	0
358	20230615	142200	374461185	4670	4670	4670	4670	0
359	20230615	142100	374461185	4670	4670	4670	4670	3
360	20230615	142000	374447175	4670	4670	4670	4670	0
361	20230615	141900	374447175	4670	4670	4670	4670	0
362	20230615	141800	374447175	4670	4670	4670	4670	1
363	20230615	141700	374442505	4670	4670	4670	4670	0
364	20230615	141600	374442505	4670	4670	4670	4670	0
365	20230615	141500	374442505	4670	4670	4670	4670	0
366	20230615	141400	374442505	4670	4660	4670	4660	24
367	20230615	141300	374330655	4670	4670	4670	4670	0
368	20230615	141200	374330655	4670	4670	4670	4670	1156
369	20230615	141100	368932135	4675	4675	4675	4675	0
370	20230615	141000	368932135	4675	4675	4675	4675	4
371	20230615	140900	368913435	4675	4675	4675	4675	1
372	20230615	140800	368908760	4675	4675	4675	4675	0
373	20230615	140700	368908760	4675	4675	4675	4675	0
374	20230615	140600	368908760	4675	4675	4675	4675	0
375	20230615	140500	368908760	4675	4675	4675	4675	0
376	20230615	140400	368908760	4675	4675	4675	4675	0
377	20230615	140300	368908760	4675	4675	4675	4675	2
378	20230615	140200	368899410	4675	4670	4675	4670	1947
379	20230615	140100	359806910	4670	4670	4670	4670	0
380	20230615	140000	359806910	4670	4665	4670	4665	2
381	20230615	135900	359797575	4660	4665	4665	4660	48
382	20230615	135800	359573890	4665	4665	4665	4665	1
383	20230615	135700	359569225	4665	4665	4665	4665	2
384	20230615	135600	359559895	4660	4660	4660	4660	1016
385	20230615	135500	354825335	4660	4660	4660	4660	782
386	20230615	135400	351181215	4660	4665	4665	4660	430
387	20230615	135300	349177005	4665	4665	4665	4665	0
388	20230615	135200	349177005	4665	4665	4665	4665	0
389	20230615	135100	349177005	4665	4665	4665	4665	50
390	20230615	135000	348943755	4670	4670	4670	4670	1
391	20230615	134900	348939085	4670	4670	4670	4670	0
392	20230615	134800	348939085	4670	4660	4670	4660	193
393	20230615	134700	348039275	4660	4660	4660	4660	0
394	20230615	134600	348039275	4660	4660	4660	4660	0
395	20230615	134500	348039275	4660	4660	4660	4660	138
396	20230615	134400	347396195	4660	4660	4660	4660	0
397	20230615	134300	347396195	4660	4660	4660	4660	0
398	20230615	134200	347396195	4660	4660	4660	4660	0
399	20230615	134100	347396195	4660	4660	4660	4660	60
400	20230615	134000	347116595	4655	4660	4660	4655	13
401	20230615	133900	347056065	4660	4660	4660	4660	90
402	20230615	133800	346636665	4655	4655	4655	4655	0
403	20230615	133700	346636665	4655	4655	4655	4655	0
404	20230615	133600	346636665	4655	4655	4655	4655	1
405	20230615	133500	346632010	4655	4655	4655	4655	0
406	20230615	133400	346632010	4655	4655	4655	4655	0
407	20230615	133300	346632010	4655	4655	4655	4655	269
408	20230615	133200	345379815	4660	4660	4660	4660	0
409	20230615	133100	345379815	4660	4660	4660	4660	0
410	20230615	133000	345379815	4660	4660	4660	4660	2586
411	20230615	132900	333329055	4665	4665	4665	4665	0
412	20230615	132800	333329055	4665	4665	4665	4665	0
413	20230615	132700	333329055	4665	4665	4665	4665	0
414	20230615	132600	333329055	4665	4665	4665	4665	100
415	20230615	132500	332862555	4660	4660	4660	4660	0
416	20230615	132400	332862555	4660	4660	4660	4660	0
417	20230615	132300	332862555	4660	4660	4660	4660	729
418	20230615	132200	329465415	4665	4665	4665	4665	0
419	20230615	132100	329465415	4665	4665	4665	4665	0
420	20230615	132000	329465415	4665	4665	4665	4665	9
421	20230615	131900	329423430	4670	4670	4670	4670	0
422	20230615	131800	329423430	4670	4670	4670	4670	0
423	20230615	131700	329423430	4670	4670	4670	4670	0
424	20230615	131600	329423430	4670	4670	4670	4670	10
425	20230615	131500	329376730	4670	4670	4670	4670	0
426	20230615	131400	329376730	4670	4670	4670	4670	0
427	20230615	131300	329376730	4670	4670	4670	4670	0
428	20230615	131200	329376730	4670	4670	4670	4670	0
429	20230615	131100	329376730	4670	4670	4670	4670	20
430	20230615	131000	329283330	4670	4670	4670	4670	0
431	20230615	130900	329283330	4670	4670	4670	4670	0
432	20230615	130800	329283330	4670	4670	4670	4670	0
433	20230615	130700	329283330	4670	4670	4670	4670	0
434	20230615	130600	329283330	4670	4670	4670	4670	0
435	20230615	130500	329283330	4670	4670	4670	4670	9
436	20230615	130400	329241300	4670	4670	4670	4670	0
437	20230615	130300	329241300	4670	4665	4670	4665	70
438	20230615	130200	328914405	4665	4665	4665	4665	30
439	20230615	130100	328774455	4665	4660	4665	4660	109
440	20230615	130000	328266470	4660	4665	4665	4660	298
441	20230615	125900	326877490	4660	4660	4660	4660	0
442	20230615	125800	326877490	4660	4660	4660	4660	1306
443	20230615	125700	320791530	4655	4655	4655	4655	0
444	20230615	125600	320791530	4655	4655	4655	4655	0
445	20230615	125500	320791530	4655	4655	4655	4655	0
446	20230615	125400	320791530	4655	4655	4655	4655	0
447	20230615	125300	320791530	4655	4655	4655	4655	92
448	20230615	125200	320363270	4670	4670	4670	4670	0
449	20230615	125100	320363270	4670	4670	4670	4670	1
450	20230615	125000	320358600	4655	4655	4655	4655	0
451	20230615	124900	320358600	4655	4655	4655	4655	30
452	20230615	124800	320218950	4655	4655	4655	4655	220
453	20230615	124700	319194850	4660	4660	4660	4660	0
454	20230615	124600	319194850	4660	4655	4660	4655	95
455	20230615	124500	318752435	4650	4650	4650	4650	718
456	20230615	124400	315413735	4655	4655	4655	4655	20
457	20230615	124300	315320635	4655	4655	4655	4655	135
458	20230615	124200	314692210	4660	4660	4660	4660	3
459	20230615	124100	314678230	4660	4660	4660	4660	329
460	20230615	124000	313145090	4670	4670	4670	4670	0
461	20230615	123900	313145090	4670	4670	4670	4670	0
462	20230615	123800	313145090	4670	4670	4670	4670	0
463	20230615	123700	313145090	4670	4670	4670	4670	0
464	20230615	123600	313145090	4670	4670	4670	4670	0
465	20230615	123500	313145090	4670	4670	4670	4670	0
466	20230615	123400	313145090	4670	4670	4670	4670	0
467	20230615	123300	313145090	4670	4670	4670	4670	7
468	20230615	123200	313112400	4660	4660	4660	4660	0
469	20230615	123100	313112400	4660	4660	4660	4660	0
470	20230615	123000	313112400	4660	4660	4660	4660	0
471	20230615	122900	313112400	4660	4660	4660	4660	0
472	20230615	122800	313112400	4660	4660	4660	4660	0
473	20230615	122700	313112400	4660	4660	4660	4660	0
474	20230615	122600	313112400	4660	4660	4660	4660	102
475	20230615	122500	312637080	4660	4660	4660	4660	0
476	20230615	122400	312637080	4660	4660	4660	4660	391
477	20230615	122300	310815020	4670	4670	4670	4670	0
478	20230615	122200	310815020	4670	4670	4670	4670	0
479	20230615	122100	310815020	4670	4670	4670	4670	0
480	20230615	122000	310815020	4670	4670	4670	4670	5
481	20230615	121900	310791670	4665	4665	4665	4665	1
482	20230615	121800	310787005	4665	4665	4665	4665	0
483	20230615	121700	310787005	4665	4665	4665	4665	0
484	20230615	121600	310787005	4665	4660	4665	4660	596
485	20230615	121500	308008140	4650	4650	4650	4650	0
486	20230615	121400	308008140	4650	4650	4650	4650	0
487	20230615	121300	308008140	4650	4650	4650	4650	0
488	20230615	121200	308008140	4650	4650	4650	4650	0
489	20230615	121100	308008140	4650	4650	4650	4650	0
490	20230615	121000	308008140	4650	4650	4650	4650	0
491	20230615	120900	308008140	4650	4650	4650	4650	0
492	20230615	120800	308008140	4650	4650	4650	4650	31
493	20230615	120700	307863990	4650	4650	4650	4650	183
494	20230615	120600	307013040	4650	4650	4650	4650	0
495	20230615	120500	307013040	4650	4650	4650	4650	0
496	20230615	120400	307013040	4650	4645	4650	4645	465
497	20230615	120300	304851325	4630	4630	4630	4630	0
498	20230615	120200	304851325	4630	4630	4630	4630	0
499	20230615	120100	304851325	4630	4630	4630	4630	158
500	20230615	120000	304119785	4635	4640	4640	4635	423
501	20230615	115900	302159120	4645	4650	4650	4645	647
502	20230615	115800	299150595	4650	4650	4650	4650	0
503	20230615	115700	299150595	4650	4650	4650	4650	6
504	20230615	115600	299122695	4660	4660	4660	4660	0
505	20230615	115500	299122695	4660	4660	4660	4660	20
506	20230615	115400	299029495	4660	4660	4660	4660	0
507	20230615	115300	299029495	4660	4660	4660	4660	0
508	20230615	115200	299029495	4660	4655	4660	4650	587
509	20230615	115100	296295680	4655	4655	4655	4655	68
510	20230615	115000	295979140	4660	4660	4660	4660	0
511	20230615	114900	295979140	4660	4660	4660	4660	0
512	20230615	114800	295979140	4660	4660	4660	4660	0
513	20230615	114700	295979140	4660	4655	4660	4655	2
514	20230615	114600	295969825	4650	4650	4650	4650	0
515	20230615	114500	295969825	4650	4650	4650	4650	1
516	20230615	114400	295965175	4650	4650	4650	4650	0
517	20230615	114300	295965175	4650	4650	4650	4650	0
518	20230615	114200	295965175	4650	4650	4650	4650	0
519	20230615	114100	295965175	4650	4650	4650	4650	102
520	20230615	114000	295490875	4650	4645	4650	4645	89
521	20230615	113900	295077230	4645	4635	4645	4635	3141
522	20230615	113800	280517645	4630	4630	4630	4630	1
523	20230615	113700	280513015	4635	4635	4635	4635	35
524	20230615	113600	280350790	4635	4630	4635	4630	201
525	20230615	113500	279419235	4635	4635	4635	4635	0
526	20230615	113400	279419235	4635	4635	4635	4635	0
527	20230615	113300	279419235	4635	4635	4635	4635	0
528	20230615	113200	279419235	4635	4635	4635	4635	10
529	20230615	113100	279372885	4640	4630	4640	4630	162
530	20230615	113000	278622725	4640	4640	4640	4640	0
531	20230615	112900	278622725	4640	4640	4640	4640	0
532	20230615	112800	278622725	4640	4640	4640	4640	10
533	20230615	112700	278576325	4630	4630	4630	4630	146
534	20230615	112600	277900345	4635	4630	4635	4630	171
535	20230615	112500	277107855	4635	4630	4635	4630	1650
536	20230615	112400	269460430	4630	4630	4630	4630	48
537	20230615	112300	269238190	4630	4630	4630	4630	294
538	20230615	112200	267876970	4635	4635	4635	4635	10
539	20230615	112100	267830620	4635	4635	4635	4635	64
540	20230615	112000	267533980	4635	4635	4635	4635	30
541	20230615	111900	267394930	4630	4630	4630	4630	0
542	20230615	111800	267394930	4630	4630	4630	4630	22
543	20230615	111700	267293070	4640	4640	4640	4640	0
544	20230615	111600	267293070	4640	4640	4640	4640	1
545	20230615	111500	267288430	4630	4630	4630	4630	74
546	20230615	111400	266945810	4635	4635	4635	4635	0
547	20230615	111300	266945810	4635	4645	4645	4635	1059
548	20230615	111200	262036890	4650	4635	4650	4635	271
549	20230615	111100	260779805	4635	4630	4635	4630	781
550	20230615	111000	257162245	4630	4630	4630	4630	81
551	20230615	110900	256787215	4630	4630	4630	4630	127
552	20230615	110800	256199205	4630	4630	4630	4630	27
553	20230615	110700	256074195	4630	4630	4630	4630	234
554	20230615	110600	254990775	4630	4630	4630	4630	404
555	20230615	110500	253120255	4630	4630	4630	4630	0
556	20230615	110400	253120255	4630	4630	4630	4630	335
557	20230615	110300	251569205	4630	4635	4635	4630	101
558	20230615	110200	251101570	4635	4630	4635	4630	30
559	20230615	110100	250962665	4630	4635	4635	4630	825
560	20230615	110000	247142905	4635	4635	4635	4635	1044
561	20230615	105900	242303965	4635	4635	4635	4635	0
562	20230615	105800	242303965	4635	4635	4635	4635	812
563	20230615	105700	238540345	4635	4635	4635	4635	0
564	20230615	105600	238540345	4635	4635	4635	4635	37
565	20230615	105500	238368850	4635	4635	4635	4635	0
566	20230615	105400	238368850	4635	4635	4635	4635	0
567	20230615	105300	238368850	4635	4640	4640	4635	230
568	20230615	105200	237301945	4640	4640	4640	4640	203
569	20230615	105100	236360025	4640	4645	4645	4640	480
570	20230615	105000	234131330	4645	4650	4650	4645	2971
571	20230615	104900	220321650	4660	4655	4660	4650	1180
572	20230615	104800	214834635	4660	4655	4660	4655	28
573	20230615	104700	214704290	4655	4665	4665	4655	116
574	20230615	104600	214164275	4665	4665	4665	4665	0
575	20230615	104500	214164275	4665	4655	4665	4655	5
576	20230615	104400	214140970	4660	4660	4660	4660	0
577	20230615	104300	214140970	4660	4660	4660	4660	3
578	20230615	104200	214126990	4665	4665	4665	4665	2
579	20230615	104100	214117660	4655	4655	4655	4655	1
580	20230615	104000	214113005	4660	4650	4660	4650	1042
581	20230615	103900	209266970	4650	4650	4650	4650	4
582	20230615	103800	209248370	4645	4650	4650	4645	2
583	20230615	103700	209239075	4650	4645	4650	4645	9
584	20230615	103600	209197230	4650	4645	4650	4645	101
585	20230615	103500	208728075	4645	4645	4645	4645	0
586	20230615	103400	208728075	4645	4645	4645	4645	903
587	20230615	103300	204533640	4640	4640	4645	4640	103
588	20230615	103200	204055245	4635	4635	4635	4635	46
589	20230615	103100	203842035	4635	4640	4640	4635	36
590	20230615	103000	203675145	4640	4645	4645	4640	6
591	20230615	102900	203647295	4635	4635	4640	4635	2048
592	20230615	102800	194154555	4640	4640	4640	4635	288
593	20230615	102700	192818485	4640	4640	4640	4640	5
594	20230615	102600	192795285	4645	4640	4645	4635	94
595	20230615	102500	192359475	4635	4645	4645	4635	603
596	20230615	102400	189563240	4640	4640	4645	4640	205
597	20230615	102300	188612025	4645	4650	4650	4640	3011
598	20230615	102200	174619175	4650	4650	4650	4650	28
599	20230615	102100	174488975	4650	4655	4655	4650	608
600	20230615	102000	171661045	4655	4650	4655	4650	799
601	20230615	101900	167945055	4655	4660	4660	4650	2909
602	20230615	101800	154406965	4660	4660	4660	4660	283
603	20230615	101700	153088185	4660	4660	4660	4660	1867
604	20230615	101600	144387965	4665	4670	4670	4665	105
605	20230615	101500	143898135	4670	4670	4670	4670	27
606	20230615	101400	143772045	4670	4670	4670	4670	1
607	20230615	101300	143767375	4670	4670	4670	4670	1
608	20230615	101200	143762705	4660	4675	4675	4660	272
609	20230615	101100	142495120	4665	4665	4665	4660	210
610	20230615	101000	141515485	4665	4665	4665	4660	1568
611	20230615	100900	134201550	4670	4665	4670	4665	4
612	20230615	100800	134182880	4665	4670	4670	4665	59
613	20230615	100700	133907395	4670	4670	4670	4665	12
614	20230615	100600	133851375	4665	4665	4665	4665	6
615	20230615	100500	133823385	4665	4665	4665	4665	6
616	20230615	100400	133795395	4670	4670	4670	4670	1
617	20230615	100300	133790725	4670	4665	4670	4665	7
618	20230615	100200	133758065	4665	4680	4680	4665	1709
619	20230615	100100	125777075	4680	4685	4685	4680	92
620	20230615	100000	125346505	4690	4690	4690	4690	20
621	20230615	095900	125252705	4695	4685	4695	4685	42
622	20230615	095800	125055635	4685	4685	4685	4685	1
623	20230615	095700	125050950	4675	4675	4675	4675	0
624	20230615	095600	125050950	4675	4675	4675	4675	0
625	20230615	095500	125050950	4675	4675	4680	4675	515
626	20230615	095400	122643275	4675	4680	4680	4675	301
627	20230615	095300	121235850	4680	4700	4700	4680	974
628	20230615	095200	116664400	4700	4700	4700	4700	0
629	20230615	095100	116664400	4700	4700	4700	4700	0
630	20230615	095000	116664400	4700	4700	4700	4700	0
631	20230615	094900	116664400	4700	4700	4700	4700	0
632	20230615	094800	116664400	4700	4720	4725	4700	572
633	20230615	094700	113975730	4710	4715	4725	4710	1022
634	20230615	094600	109162075	4720	4720	4720	4720	148
635	20230615	094500	108463515	4725	4725	4725	4725	2
636	20230615	094400	108454065	4720	4720	4720	4720	0
637	20230615	094300	108454065	4720	4720	4720	4720	2
638	20230615	094200	108444625	4710	4700	4710	4700	57
639	20230615	094100	108176170	4700	4700	4700	4700	1519
640	20230615	094000	101036870	4700	4695	4700	4695	380
641	20230615	093900	99252270	4690	4675	4690	4675	24
642	20230615	093800	99140025	4675	4680	4690	4675	2498
643	20230615	093700	87444680	4685	4685	4685	4685	1
644	20230615	093600	87439995	4680	4685	4685	4680	135
645	20230615	093500	86807525	4690	4690	4690	4685	137
646	20230615	093400	86165225	4695	4695	4695	4695	1
647	20230615	093300	86160530	4695	4695	4695	4695	1
648	20230615	093200	86155835	4700	4705	4735	4700	1238
649	20230615	093100	80319885	4740	4745	4745	4710	90
650	20230615	093000	79895435	4750	4750	4750	4750	22
651	20230615	092900	79790935	4720	4755	4755	4720	11
652	20230615	092800	79738665	4720	4755	4755	4720	101
653	20230615	092700	79258445	4755	4705	4755	4705	250
654	20230615	092600	78082145	4715	4715	4715	4715	0
655	20230615	092500	78082145	4715	4730	4730	4715	112
656	20230615	092400	77553180	4760	4720	4770	4720	449
657	20230615	092300	75420430	4715	4695	4715	4695	1016
658	20230615	092200	70644665	4660	4665	4665	4660	350
659	20230615	092100	69013415	4665	4665	4665	4665	0
660	20230615	092000	69013415	4665	4665	4670	4665	685
661	20230615	091900	65817635	4695	4675	4695	4665	102
662	20230615	091800	65341395	4675	4675	4675	4675	0
663	20230615	091700	65341395	4675	4670	4675	4665	1469
664	20230615	091600	58481685	4670	4670	4670	4670	224
665	20230615	091500	57435605	4665	4660	4685	4655	2215
666	20230615	091400	47084380	4660	4680	4680	4660	1760
667	20230615	091300	38876105	4680	4680	4680	4680	250
668	20230615	091200	37706105	4680	4685	4685	4680	619
669	20230615	091100	34806315	4685	4685	4685	4685	1000
670	20230615	091000	30121315	4685	4695	4695	4685	2401
671	20230615	090900	18861920	4690	4690	4690	4690	2
672	20230615	090800	18852540	4690	4690	4690	4690	101
673	20230615	090700	18378850	4690	4690	4700	4690	344
674	20230615	090600	16765190	4680	4700	4700	4680	206
675	20230615	090500	15798560	4700	4705	4705	4700	460
676	20230615	090400	13636510	4710	4720	4720	4710	1021
677	20230615	090300	8817440	4740	4735	4740	4735	424
678	20230615	090200	6809795	4705	4705	4705	4705	1038
679	20230615	090100	1926005	4750	4710	4750	4710	61
680	20230615	090000	1638655	4710	4710	4710	4710	263