KissMeData/441270/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190700	2228244710	9600	9600	9600	9600	5940
3	20230619	190600	2228244710	9600	9600	9600	9600	0
4	20230619	190500	2228244710	9600	9600	9600	9600	0
5	20230619	190400	2228244710	9600	9600	9600	9600	0
6	20230619	190300	2228244710	9600	9600	9600	9600	0
7	20230619	190200	2228244710	9600	9600	9600	9600	0
8	20230619	190100	2228244710	9600	9600	9600	9600	0
9	20230619	190000	2228244710	9600	9600	9600	9600	0
10	20230619	185900	2228244710	9600	9600	9600	9600	0
11	20230619	185800	2228244710	9600	9600	9600	9600	0
12	20230619	185700	2228244710	9600	9600	9600	9600	0
13	20230619	185600	2228244710	9600	9600	9600	9600	0
14	20230619	185500	2228244710	9600	9600	9600	9600	0
15	20230619	185400	2228244710	9600	9600	9600	9600	0
16	20230619	185300	2228244710	9600	9600	9600	9600	0
17	20230619	185200	2228244710	9600	9600	9600	9600	0
18	20230619	185100	2228244710	9600	9600	9600	9600	0
19	20230619	185000	2228244710	9600	9600	9600	9600	0
20	20230619	184900	2228244710	9600	9600	9600	9600	0
21	20230619	184800	2228244710	9600	9600	9600	9600	0
22	20230619	184700	2228244710	9600	9600	9600	9600	0
23	20230619	184600	2228244710	9600	9600	9600	9600	0
24	20230619	184500	2228244710	9600	9600	9600	9600	0
25	20230619	184400	2228244710	9600	9600	9600	9600	0
26	20230619	184300	2228244710	9600	9600	9600	9600	0
27	20230619	184200	2228244710	9600	9600	9600	9600	0
28	20230619	184100	2228244710	9600	9600	9600	9600	0
29	20230619	184000	2228244710	9600	9600	9600	9600	0
30	20230619	183900	2228244710	9600	9600	9600	9600	0
31	20230619	183800	2228244710	9600	9600	9600	9600	0
32	20230619	183700	2228244710	9600	9600	9600	9600	5940
33	20230619	183600	2228244710	9600	9600	9600	9600	0
34	20230619	183500	2228244710	9600	9600	9600	9600	0
35	20230619	183400	2228244710	9600	9600	9600	9600	0
36	20230619	183300	2228244710	9600	9600	9600	9600	0
37	20230619	183200	2228244710	9600	9600	9600	9600	0
38	20230619	183100	2228244710	9600	9600	9600	9600	0
39	20230619	183000	2228244710	9600	9600	9600	9600	0
40	20230619	182900	2228244710	9600	9600	9600	9600	0
41	20230619	182800	2228244710	9600	9600	9600	9600	0
42	20230619	182700	2228244710	9600	9600	9600	9600	0
43	20230619	182600	2228244710	9600	9600	9600	9600	0
44	20230619	182500	2228244710	9600	9600	9600	9600	0
45	20230619	182400	2228244710	9600	9600	9600	9600	0
46	20230619	182300	2228244710	9600	9600	9600	9600	0
47	20230619	182200	2228244710	9600	9600	9600	9600	0
48	20230619	182100	2228244710	9600	9600	9600	9600	0
49	20230619	182000	2228244710	9600	9600	9600	9600	0
50	20230619	181900	2228244710	9600	9600	9600	9600	0
51	20230619	181800	2228244710	9600	9600	9600	9600	0
52	20230619	181700	2228244710	9600	9600	9600	9600	0
53	20230619	181600	2228244710	9600	9600	9600	9600	0
54	20230619	181500	2228244710	9600	9600	9600	9600	0
55	20230619	181400	2228244710	9600	9600	9600	9600	0
56	20230619	181300	2228244710	9600	9600	9600	9600	0
57	20230619	181200	2228244710	9600	9600	9600	9600	0
58	20230619	181100	2228244710	9600	9600	9600	9600	0
59	20230619	181000	2228244710	9600	9600	9600	9600	0
60	20230619	180900	2228244710	9600	9600	9600	9600	0
61	20230619	180800	2228244710	9600	9600	9600	9600	0
62	20230619	180700	2228244710	9600	9600	9600	9600	5940
63	20230619	180600	2228244710	9600	9600	9600	9600	0
64	20230619	180500	2228244710	9600	9600	9600	9600	0
65	20230619	180400	2228244710	9600	9600	9600	9600	0
66	20230619	180300	2228244710	9600	9600	9600	9600	0
67	20230619	180200	2228244710	9600	9600	9600	9600	0
68	20230619	180100	2228244710	9600	9600	9600	9600	0
69	20230619	180000	2228244710	9600	9600	9600	9600	0
70	20230619	175900	2228244710	9600	9600	9600	9600	0
71	20230619	175800	2228244710	9600	9600	9600	9600	0
72	20230619	175700	2228244710	9600	9600	9600	9600	0
73	20230619	175600	2228244710	9600	9600	9600	9600	0
74	20230619	175500	2228244710	9600	9600	9600	9600	0
75	20230619	175400	2228244710	9600	9600	9600	9600	0
76	20230619	175300	2228244710	9600	9600	9600	9600	0
77	20230619	175200	2228244710	9600	9600	9600	9600	0
78	20230619	175100	2228244710	9600	9600	9600	9600	0
79	20230619	175000	2228244710	9600	9600	9600	9600	0
80	20230619	174900	2228244710	9600	9600	9600	9600	0
81	20230619	174800	2228244710	9600	9600	9600	9600	0
82	20230619	174700	2228244710	9600	9600	9600	9600	0
83	20230619	174600	2228244710	9600	9600	9600	9600	0
84	20230619	174500	2228244710	9600	9600	9600	9600	0
85	20230619	174400	2228244710	9600	9600	9600	9600	0
86	20230619	174300	2228244710	9600	9600	9600	9600	0
87	20230619	174200	2228244710	9600	9600	9600	9600	0
88	20230619	174100	2228244710	9600	9600	9600	9600	0
89	20230619	174000	2228244710	9600	9600	9600	9600	0
90	20230619	173900	2228244710	9600	9600	9600	9600	0
91	20230619	173800	2228244710	9600	9600	9600	9600	0
92	20230619	173700	2228244710	9600	9600	9600	9600	5940
93	20230619	173600	2228244710	9600	9600	9600	9600	0
94	20230619	173500	2228244710	9600	9600	9600	9600	0
95	20230619	173400	2228244710	9600	9600	9600	9600	0
96	20230619	173300	2228244710	9600	9600	9600	9600	0
97	20230619	173200	2228244710	9600	9600	9600	9600	0
98	20230619	173100	2228244710	9600	9600	9600	9600	0
99	20230619	173000	2228244710	9600	9600	9600	9600	0
100	20230619	172900	2228244710	9600	9600	9600	9600	0
101	20230619	172800	2228244710	9600	9600	9600	9600	0
102	20230619	172700	2228244710	9600	9600	9600	9600	0
103	20230619	172600	2228244710	9600	9600	9600	9600	0
104	20230619	172500	2228244710	9600	9600	9600	9600	0
105	20230619	172400	2228244710	9600	9600	9600	9600	0
106	20230619	172300	2228244710	9600	9600	9600	9600	0
107	20230619	172200	2228244710	9600	9600	9600	9600	0
108	20230619	172100	2228244710	9600	9600	9600	9600	0
109	20230619	172000	2228244710	9600	9600	9600	9600	0
110	20230619	171900	2228244710	9600	9600	9600	9600	0
111	20230619	171800	2228244710	9600	9600	9600	9600	0
112	20230619	171700	2228244710	9600	9600	9600	9600	0
113	20230619	171600	2228244710	9600	9600	9600	9600	0
114	20230619	171500	2228244710	9600	9600	9600	9600	0
115	20230619	171400	2228244710	9600	9600	9600	9600	0
116	20230619	171300	2228244710	9600	9600	9600	9600	0
117	20230619	171200	2228244710	9600	9600	9600	9600	0
118	20230619	171100	2228244710	9600	9600	9600	9600	0
119	20230619	171000	2228244710	9600	9600	9600	9600	0
120	20230619	170900	2228244710	9600	9600	9600	9600	0
121	20230619	170800	2228244710	9600	9600	9600	9600	0
122	20230619	170700	2228244710	9600	9600	9600	9600	5940
123	20230619	170600	2228244710	9600	9600	9600	9600	0
124	20230619	170500	2228244710	9600	9600	9600	9600	0
125	20230619	170400	2228244710	9600	9600	9600	9600	0
126	20230619	170300	2228244710	9600	9600	9600	9600	0
127	20230619	170200	2228244710	9600	9600	9600	9600	0
128	20230619	170100	2228244710	9600	9600	9600	9600	0
129	20230619	170000	2228244710	9600	9600	9600	9600	0
130	20230619	165900	2228244710	9600	9600	9600	9600	0
131	20230619	165800	2228244710	9600	9600	9600	9600	0
132	20230619	165700	2228244710	9600	9600	9600	9600	0
133	20230619	165600	2228244710	9600	9600	9600	9600	0
134	20230619	165500	2228244710	9600	9600	9600	9600	0
135	20230619	165400	2228244710	9600	9600	9600	9600	0
136	20230619	165300	2228244710	9600	9600	9600	9600	0
137	20230619	165200	2228244710	9600	9600	9600	9600	0
138	20230619	165100	2228244710	9600	9600	9600	9600	0
139	20230619	165000	2228244710	9600	9600	9600	9600	0
140	20230619	164900	2228244710	9600	9600	9600	9600	0
141	20230619	164800	2228244710	9600	9600	9600	9600	0
142	20230619	164700	2228244710	9600	9600	9600	9600	0
143	20230619	164600	2228244710	9600	9600	9600	9600	0
144	20230619	164500	2228244710	9600	9600	9600	9600	0
145	20230619	164400	2228244710	9600	9600	9600	9600	0
146	20230619	164300	2228244710	9600	9600	9600	9600	0
147	20230619	164200	2228244710	9600	9600	9600	9600	0
148	20230619	164100	2228244710	9600	9600	9600	9600	0
149	20230619	164000	2228244710	9600	9600	9600	9600	0
150	20230619	163900	2228244710	9600	9600	9600	9600	0
151	20230619	163800	2228244710	9600	9600	9600	9600	0
152	20230619	163700	2228244710	9600	9600	9600	9600	5940
153	20230619	163600	2228244710	9600	9600	9600	9600	0
154	20230619	163500	2228244710	9600	9600	9600	9600	0
155	20230619	163400	2228244710	9600	9600	9600	9600	0
156	20230619	163300	2228244710	9600	9600	9600	9600	0
157	20230619	163200	2228244710	9600	9600	9600	9600	0
158	20230619	163100	2228244710	9600	9600	9600	9600	0
159	20230619	163000	2228244710	9600	9600	9600	9600	0
160	20230619	162900	2228244710	9600	9600	9600	9600	0
161	20230619	162800	2228244710	9600	9600	9600	9600	0
162	20230619	162700	2228244710	9600	9600	9600	9600	0
163	20230619	162600	2228244710	9600	9600	9600	9600	0
164	20230619	162500	2228244710	9600	9600	9600	9600	0
165	20230619	162400	2228244710	9600	9600	9600	9600	0
166	20230619	162300	2228244710	9600	9600	9600	9600	0
167	20230619	162200	2228244710	9600	9600	9600	9600	0
168	20230619	162100	2228244710	9600	9600	9600	9600	0
169	20230619	162000	2228244710	9600	9600	9600	9600	0
170	20230619	161900	2228244710	9600	9600	9600	9600	0
171	20230619	161800	2228244710	9600	9600	9600	9600	0
172	20230619	161700	2228244710	9600	9600	9600	9600	0
173	20230619	161600	2228244710	9600	9600	9600	9600	0
174	20230619	161500	2228244710	9600	9600	9600	9600	0
175	20230619	161400	2228244710	9600	9600	9600	9600	0
176	20230619	161300	2228244710	9600	9600	9600	9600	0
177	20230619	161200	2228244710	9600	9600	9600	9600	0
178	20230619	161100	2228244710	9600	9600	9600	9600	0
179	20230619	161000	2228244710	9600	9600	9600	9600	0
180	20230619	160900	2228244710	9600	9600	9600	9600	0
181	20230619	160800	2228244710	9600	9600	9600	9600	0
182	20230619	160700	2228244710	9600	9600	9600	9600	5940
183	20230619	160600	2228244710	9600	9600	9600	9600	0
184	20230619	160500	2228244710	9600	9600	9600	9600	0
185	20230619	160400	2228244710	9600	9600	9600	9600	0
186	20230619	160300	2228244710	9600	9600	9600	9600	0
187	20230619	160200	2228244710	9600	9600	9600	9600	0
188	20230619	160100	2228244710	9600	9600	9600	9600	0
189	20230619	160000	2228244710	9600	9600	9600	9600	0
190	20230619	155900	2228244710	9600	9600	9600	9600	0
191	20230619	155800	2228244710	9600	9600	9600	9600	0
192	20230619	155700	2228244710	9600	9600	9600	9600	0
193	20230619	155600	2228244710	9600	9600	9600	9600	0
194	20230619	155500	2228244710	9600	9600	9600	9600	0
195	20230619	155400	2228244710	9600	9600	9600	9600	0
196	20230619	155300	2228244710	9600	9600	9600	9600	0
197	20230619	155200	2228244710	9600	9600	9600	9600	0
198	20230619	155100	2228244710	9600	9600	9600	9600	0
199	20230619	155000	2228244710	9600	9600	9600	9600	0
200	20230619	154900	2228244710	9600	9600	9600	9600	0
201	20230619	154800	2228244710	9600	9600	9600	9600	0
202	20230619	154700	2228244710	9600	9600	9600	9600	0
203	20230619	154600	2228244710	9600	9600	9600	9600	0
204	20230619	154500	2228244710	9600	9600	9600	9600	0
205	20230619	154400	2228244710	9600	9600	9600	9600	0
206	20230619	154300	2228244710	9600	9600	9600	9600	0
207	20230619	154200	2228244710	9600	9600	9600	9600	0
208	20230619	154100	2228244710	9600	9600	9600	9600	0
209	20230619	154000	2228244710	9600	9600	9600	9600	0
210	20230619	153900	2228244710	9600	9600	9600	9600	0
211	20230619	153800	2228244710	9600	9600	9600	9600	0
212	20230619	153700	2228244710	9600	9600	9600	9600	5940
213	20230619	153600	2228244710	9600	9600	9600	9600	0
214	20230619	153500	2228244710	9600	9600	9600	9600	0
215	20230619	153400	2228244710	9600	9600	9600	9600	0
216	20230619	153300	2228244710	9600	9600	9600	9600	0
217	20230619	153200	2228244710	9600	9600	9600	9600	0
218	20230619	153100	2228244710	9600	9600	9600	9600	0
219	20230619	153000	2228244710	9600	9600	9600	9600	5940
220	20230619	152900	2171220710	9580	9580	9580	9580	0
221	20230619	152800	2171220710	9580	9580	9580	9580	0
222	20230619	152700	2171220710	9580	9580	9580	9580	0
223	20230619	152600	2171220710	9580	9580	9580	9580	0
224	20230619	152500	2171220710	9580	9580	9580	9580	0
225	20230619	152400	2171220710	9580	9580	9580	9580	0
226	20230619	152300	2171220710	9580	9580	9580	9580	0
227	20230619	152200	2171220710	9580	9580	9580	9580	0
228	20230619	152100	2171220710	9580	9580	9580	9580	0
229	20230619	152000	2171220710	9580	9580	9580	9580	0
230	20230619	151900	2171220710	9580	9590	9600	9580	759
231	20230619	151800	2163946980	9600	9590	9600	9580	475
232	20230619	151700	2159388750	9600	9590	9600	9590	355
233	20230619	151600	2155983420	9590	9580	9600	9580	891
234	20230619	151500	2147439220	9580	9580	9590	9580	80
235	20230619	151400	2146672790	9580	9590	9590	9580	343
236	20230619	151300	2143386530	9600	9590	9600	9580	567
237	20230619	151200	2137946900	9590	9590	9590	9580	87
238	20230619	151100	2137113230	9590	9590	9590	9580	800
239	20230619	151000	2129445960	9580	9590	9590	9580	151
240	20230619	150900	2127998240	9590	9580	9590	9580	78
241	20230619	150800	2127250980	9580	9580	9580	9570	325
242	20230619	150700	2124137960	9580	9570	9580	9570	681
243	20230619	150600	2117620770	9570	9570	9570	9560	159
244	20230619	150500	2116100500	9570	9580	9580	9560	781
245	20230619	150400	2108625620	9580	9570	9580	9560	1010
246	20230619	150300	2098967100	9570	9580	9580	9570	472
247	20230619	150200	2094449940	9580	9590	9590	9580	51
248	20230619	150100	2093960890	9600	9600	9600	9560	377
249	20230619	150000	2090355120	9560	9570	9600	9560	2869
250	20230619	145900	2062902740	9570	9570	9580	9570	204
251	20230619	145800	2060949850	9580	9590	9590	9570	3034
252	20230619	145700	2031898240	9590	9580	9590	9580	178
253	20230619	145600	2030192550	9580	9590	9590	9580	402
254	20230619	145500	2026340650	9590	9590	9590	9580	699
255	20230619	145400	2019639280	9590	9590	9590	9580	255
256	20230619	145300	2017194960	9590	9590	9600	9580	237
257	20230619	145200	2014921520	9590	9590	9590	9570	1156
258	20230619	145100	2003847130	9590	9600	9600	9590	302
259	20230619	145000	2000950610	9590	9590	9600	9590	447
260	20230619	144900	1996663840	9600	9590	9600	9590	113
261	20230619	144800	1995580110	9600	9610	9610	9600	2006
262	20230619	144700	1976321750	9610	9600	9610	9600	43
263	20230619	144600	1975908850	9600	9600	9600	9590	1712
264	20230619	144500	1959474040	9600	9590	9600	9590	2913
265	20230619	144400	1931509820	9590	9590	9590	9590	124
266	20230619	144300	1930320660	9590	9600	9600	9590	2218
267	20230619	144200	1909048640	9600	9590	9600	9590	113
268	20230619	144100	1907964370	9590	9590	9590	9590	239
269	20230619	144000	1905672360	9600	9600	9600	9600	248
270	20230619	143900	1903291560	9600	9570	9600	9570	1389
271	20230619	143800	1889971420	9580	9580	9580	9580	436
272	20230619	143700	1885794540	9590	9580	9590	9580	2088
273	20230619	143600	1865791360	9580	9580	9590	9580	484
274	20230619	143500	1861153520	9580	9580	9590	9580	314
275	20230619	143400	1858143690	9590	9590	9590	9590	232
276	20230619	143300	1855918810	9590	9590	9590	9590	168
277	20230619	143200	1854307690	9590	9590	9590	9590	126
278	20230619	143100	1853099350	9600	9580	9600	9580	261
279	20230619	143000	1850597840	9580	9590	9590	9580	132
280	20230619	142900	1849333210	9590	9590	9590	9580	236
281	20230619	142800	1847070200	9590	9590	9590	9580	940
282	20230619	142700	1838064620	9590	9600	9600	9590	3321
283	20230619	142600	1806215230	9600	9600	9600	9600	769
284	20230619	142500	1798832830	9610	9600	9610	9600	86
285	20230619	142400	1798007220	9600	9600	9600	9600	1723
286	20230619	142300	1781466420	9600	9590	9600	9590	347
287	20230619	142200	1778136370	9590	9590	9590	9590	135
288	20230619	142100	1776841720	9600	9600	9600	9600	635
289	20230619	142000	1770745720	9600	9600	9600	9600	333
290	20230619	141900	1767548920	9600	9620	9620	9600	43
291	20230619	141800	1767136000	9600	9610	9620	9600	4436
292	20230619	141700	1724535080	9610	9610	9610	9610	103
293	20230619	141600	1723545250	9610	9610	9620	9610	143
294	20230619	141500	1722171010	9650	9610	9650	9610	103
295	20230619	141400	1721181020	9610	9600	9610	9600	437
296	20230619	141300	1716981560	9600	9600	9610	9600	348
297	20230619	141200	1713639740	9610	9600	9610	9600	293
298	20230619	141100	1710824990	9600	9600	9600	9600	119
299	20230619	141000	1709682590	9600	9600	9600	9600	161
300	20230619	140900	1708136990	9600	9610	9610	9600	113
301	20230619	140800	1707052170	9610	9600	9610	9600	47
302	20230619	140700	1706600920	9600	9600	9600	9600	436
303	20230619	140600	1702415320	9600	9610	9610	9600	190
304	20230619	140500	1700590920	9610	9600	9610	9600	51
305	20230619	140400	1700101290	9610	9610	9610	9600	152
306	20230619	140300	1698642000	9600	9600	9600	9590	201
307	20230619	140200	1696713100	9600	9600	9600	9590	154
308	20230619	140100	1695236030	9600	9600	9600	9590	169
309	20230619	140000	1693614220	9590	9600	9600	9590	460
310	20230619	135900	1689201480	9600	9600	9600	9590	387
311	20230619	135800	1685489100	9600	9600	9600	9590	918
312	20230619	135700	1676677750	9600	9590	9600	9590	306
313	20230619	135600	1673741120	9600	9600	9600	9590	211
314	20230619	135500	1671715890	9600	9600	9600	9600	102
315	20230619	135400	1670736690	9600	9600	9600	9600	114
316	20230619	135300	1669642290	9600	9600	9610	9600	207
317	20230619	135200	1667654970	9600	9610	9620	9600	114
318	20230619	135100	1666559890	9610	9610	9620	9610	193
319	20230619	135000	1664705140	9600	9600	9610	9600	1444
320	20230619	134900	1650842720	9610	9600	9610	9600	192
321	20230619	134800	1648999320	9600	9610	9610	9600	603
322	20230619	134700	1643210420	9610	9610	9620	9600	8622
323	20230619	134600	1560427970	9610	9610	9610	9610	416
324	20230619	134500	1556430210	9620	9620	9630	9620	878
325	20230619	134400	1547983350	9620	9630	9630	9620	1089
326	20230619	134300	1537507120	9640	9630	9640	9620	42
327	20230619	134200	1537102930	9630	9630	9630	9630	5
328	20230619	134100	1537054780	9630	9660	9660	9620	228
329	20230619	134000	1534860800	9620	9620	9620	9620	166
330	20230619	133900	1533263880	9620	9610	9620	9610	42
331	20230619	133800	1532859900	9610	9620	9620	9610	135
332	20230619	133700	1531562310	9660	9620	9660	9610	423
333	20230619	133600	1527496230	9660	9610	9660	9610	169
334	20230619	133500	1525871560	9620	9610	9620	9610	3792
335	20230619	133400	1489429440	9610	9620	9620	9610	87
336	20230619	133300	1488593210	9620	9620	9620	9610	58
337	20230619	133200	1488035740	9610	9640	9640	9610	1586
338	20230619	133100	1472790290	9640	9620	9640	9620	660
339	20230619	133000	1466430660	9620	9630	9630	9620	44
340	20230619	132900	1466007330	9620	9630	9630	9620	131
341	20230619	132800	1464746950	9620	9630	9630	9620	69
342	20230619	132700	1464083130	9620	9630	9630	9620	94
343	20230619	132600	1463178140	9630	9620	9630	9620	1296
344	20230619	132500	1450710600	9620	9630	9630	9620	551
345	20230619	132400	1445404860	9630	9630	9630	9620	1188
346	20230619	132300	1433964810	9620	9620	9630	9620	250
347	20230619	132200	1431558790	9630	9620	9630	9620	1079
348	20230619	132100	1421178790	9620	9620	9620	9610	535
349	20230619	132000	1416035150	9610	9640	9640	9610	10147
350	20230619	131900	1318345540	9640	9640	9650	9640	917
351	20230619	131800	1309505140	9640	9650	9660	9640	2188
352	20230619	131700	1288392940	9670	9660	9670	9650	5284
353	20230619	131600	1237374500	9660	9670	9670	9660	47
354	20230619	131500	1236920430	9670	9670	9670	9660	112
355	20230619	131400	1235838440	9670	9660	9670	9660	134
356	20230619	131300	1234543960	9670	9670	9670	9670	8
357	20230619	131200	1234466600	9670	9670	9670	9660	188
358	20230619	131100	1232649620	9680	9670	9680	9670	29
359	20230619	131000	1232369180	9670	9670	9670	9670	84
360	20230619	130900	1231556900	9670	9680	9680	9670	102
361	20230619	130800	1230570550	9680	9660	9680	9660	403
362	20230619	130700	1226677440	9670	9670	9670	9670	446
363	20230619	130600	1222364620	9670	9670	9670	9670	127
364	20230619	130500	1221136530	9670	9680	9680	9670	204
365	20230619	130400	1219162810	9680	9680	9680	9680	73
366	20230619	130300	1218456170	9680	9680	9680	9680	94
367	20230619	130200	1217546250	9680	9680	9680	9670	475
368	20230619	130100	1212948800	9670	9660	9670	9660	286
369	20230619	130000	1210183280	9660	9660	9660	9660	131
370	20230619	125900	1208917820	9660	9660	9660	9660	83
371	20230619	125800	1208116040	9660	9650	9660	9650	559
372	20230619	125700	1202721300	9660	9660	9660	9660	1682
373	20230619	125600	1186473180	9660	9660	9670	9660	61
374	20230619	125500	1185883910	9660	9670	9670	9660	174
375	20230619	125400	1184201560	9670	9690	9690	9670	169
376	20230619	125300	1182566230	9690	9670	9690	9670	411
377	20230619	125200	1178591210	9670	9680	9680	9670	262
378	20230619	125100	1176055670	9670	9660	9670	9660	146
379	20230619	125000	1174644630	9670	9670	9670	9670	22
380	20230619	124900	1174431890	9670	9670	9670	9670	38
381	20230619	124800	1174064430	9670	9670	9670	9670	368
382	20230619	124700	1170505870	9670	9670	9670	9670	60
383	20230619	124600	1169925670	9670	9670	9670	9670	148
384	20230619	124500	1168494510	9670	9680	9680	9670	20
385	20230619	124400	1168301100	9670	9660	9670	9660	180
386	20230619	124300	1166561480	9660	9660	9660	9660	119
387	20230619	124200	1165411940	9660	9670	9670	9660	73
388	20230619	124100	1164706350	9660	9660	9670	9660	76
389	20230619	124000	1163972180	9670	9670	9670	9660	72
390	20230619	123900	1163276550	9670	9660	9670	9660	83
391	20230619	123800	1162473990	9660	9660	9670	9660	179
392	20230619	123700	1160744840	9670	9660	9670	9660	140
393	20230619	123600	1159392380	9670	9670	9670	9670	2
394	20230619	123500	1159373040	9660	9670	9670	9660	63
395	20230619	123400	1158764440	9660	9660	9660	9660	84
396	20230619	123300	1157953000	9660	9650	9660	9650	87
397	20230619	123200	1157113030	9650	9660	9660	9650	2288
398	20230619	123100	1135032500	9660	9660	9660	9650	213
399	20230619	123000	1132975450	9660	9660	9660	9660	53
400	20230619	122900	1132463470	9660	9660	9660	9650	120
401	20230619	122800	1131304630	9660	9660	9660	9660	282
402	20230619	122700	1128580510	9670	9670	9670	9670	5
403	20230619	122600	1128532160	9660	9670	9670	9660	94
404	20230619	122500	1127623500	9660	9660	9670	9660	128
405	20230619	122400	1126387000	9670	9660	9670	9650	180
406	20230619	122300	1124648690	9660	9660	9670	9650	401
407	20230619	122200	1120775250	9660	9660	9660	9660	169
408	20230619	122100	1119142710	9660	9660	9680	9650	44
409	20230619	122000	1118717740	9660	9660	9660	9660	98
410	20230619	121900	1117771060	9660	9650	9660	9650	168
411	20230619	121800	1116148880	9640	9650	9650	9640	61
412	20230619	121700	1115560790	9650	9650	9650	9640	97
413	20230619	121600	1114625580	9650	9650	9660	9650	85
414	20230619	121500	1113805170	9660	9640	9660	9640	36
415	20230619	121400	1113457810	9640	9680	9680	9640	9096
416	20230619	121300	1025648050	9670	9680	9690	9670	1150
417	20230619	121200	1014526490	9680	9670	9680	9670	94
418	20230619	121100	1013616960	9680	9670	9680	9670	111
419	20230619	121000	1012543550	9680	9670	9680	9670	80
420	20230619	120900	1011769920	9670	9680	9680	9670	78
421	20230619	120800	1011015170	9680	9690	9690	9680	188
422	20230619	120700	1009195270	9690	9670	9690	9670	113
423	20230619	120600	1008101810	9670	9670	9670	9670	748
424	20230619	120500	1000868650	9670	9690	9690	9670	331
425	20230619	120400	997665830	9690	9680	9690	9680	66
426	20230619	120300	997026820	9690	9680	9690	9670	336
427	20230619	120200	993774650	9680	9670	9680	9670	1521
428	20230619	120100	979066510	9680	9690	9690	9670	219
429	20230619	120000	976946880	9690	9690	9690	9680	63
430	20230619	115900	976336960	9680	9690	9690	9680	105
431	20230619	115800	975320500	9680	9690	9690	9680	65
432	20230619	115700	974690880	9690	9690	9690	9680	281
433	20230619	115600	971970480	9690	9690	9690	9680	1281
434	20230619	115500	959567460	9690	9690	9700	9690	40
435	20230619	115400	959179850	9690	9690	9700	9690	79
436	20230619	115300	958414320	9690	9700	9700	9690	197
437	20230619	115200	956505360	9700	9700	9700	9690	179
438	20230619	115100	954770710	9700	9690	9700	9690	93
439	20230619	115000	953869530	9690	9690	9690	9690	102
440	20230619	114900	952881150	9690	9690	9700	9690	40
441	20230619	114800	952493540	9690	9690	9700	9690	468
442	20230619	114700	947958610	9700	9690	9700	9690	44
443	20230619	114600	947532230	9690	9690	9690	9690	77
444	20230619	114500	946786100	9690	9690	9700	9690	156
445	20230619	114400	945274450	9680	9690	9690	9680	53
446	20230619	114300	944761330	9670	9680	9680	9670	916
447	20230619	114200	935903270	9690	9680	9690	9680	38
448	20230619	114100	935535280	9680	9680	9690	9680	87
449	20230619	114000	934693070	9680	9690	9690	9680	104
450	20230619	113900	933686030	9690	9670	9690	9670	199
451	20230619	113800	931760250	9670	9670	9670	9670	106
452	20230619	113700	930735230	9670	9670	9670	9670	77
453	20230619	113600	929990640	9680	9680	9680	9680	833
454	20230619	113500	921927200	9680	9670	9690	9670	367
455	20230619	113400	918374700	9670	9680	9680	9670	1201
456	20230619	113300	906759560	9680	9680	9680	9670	228
457	20230619	113200	904553600	9670	9680	9680	9670	469
458	20230619	113100	900014620	9680	9680	9690	9670	3427
459	20230619	113000	866851440	9690	9690	9690	9690	113
460	20230619	112900	865756470	9690	9690	9690	9680	922
461	20230619	112800	856822510	9690	9680	9690	9680	396
462	20230619	112700	852985980	9680	9690	9690	9680	1209
463	20230619	112600	841275900	9690	9750	9750	9690	128
464	20230619	112500	840032520	9750	9700	9750	9690	317
465	20230619	112400	836960270	9700	9700	9700	9700	88
466	20230619	112300	836106670	9700	9710	9710	9700	112
467	20230619	112200	835019270	9750	9700	9750	9700	163
468	20230619	112100	833438120	9700	9700	9720	9690	222
469	20230619	112000	831282730	9700	9700	9700	9690	173
470	20230619	111900	829604850	9700	9700	9710	9700	171
471	20230619	111800	827945760	9700	9700	9700	9700	51
472	20230619	111700	827451060	9700	9700	9700	9700	591
473	20230619	111600	821718360	9710	9690	9710	9690	338
474	20230619	111500	818437140	9690	9690	9690	9690	596
475	20230619	111400	812661900	9690	9690	9690	9690	78
476	20230619	111300	811906080	9690	9700	9700	9690	611
477	20230619	111200	805980300	9700	9700	9710	9700	129
478	20230619	111100	804728850	9700	9710	9710	9700	32
479	20230619	111000	804418350	9700	9690	9700	9690	605
480	20230619	110900	798555190	9680	9680	9690	9680	143
481	20230619	110800	797170850	9670	9670	9680	9670	680
482	20230619	110700	790595050	9680	9670	9680	9670	68
483	20230619	110600	789937390	9670	9680	9680	9670	228
484	20230619	110500	787731320	9680	9690	9690	9680	567
485	20230619	110400	782242570	9690	9690	9690	9690	523
486	20230619	110300	777174700	9700	9690	9700	9690	193
487	20230619	110200	775302880	9680	9690	9700	9680	535
488	20230619	110100	770122420	9670	9680	9690	9670	1549
489	20230619	110000	755127140	9690	9700	9700	9680	685
490	20230619	105900	748489730	9700	9700	9700	9700	3330
491	20230619	105800	716188730	9710	9710	9710	9710	1927
492	20230619	105700	697477560	9720	9740	9750	9720	439
493	20230619	105600	693210240	9730	9710	9730	9710	606
494	20230619	105500	687322290	9720	9730	9730	9720	782
495	20230619	105400	679721000	9750	9750	9760	9730	319
496	20230619	105300	676616530	9720	9730	9730	9720	124
497	20230619	105200	675410790	9720	9710	9760	9710	1079
498	20230619	105100	664913220	9710	9710	9730	9710	154
499	20230619	105000	663417480	9730	9710	9730	9710	47
500	20230619	104900	662960670	9710	9720	9720	9710	349
501	20230619	104800	659570670	9720	9720	9720	9720	700
502	20230619	104700	652766670	9730	9730	9730	9730	14
503	20230619	104600	652630450	9730	9720	9730	9720	245
504	20230619	104500	650247630	9720	9720	9730	9720	1138
505	20230619	104400	639186060	9720	9730	9730	9720	107
506	20230619	104300	638145270	9730	9730	9730	9720	300
507	20230619	104200	635227190	9730	9740	9740	9720	1630
508	20230619	104100	619367330	9740	9750	9760	9740	2643
509	20230619	104000	593611760	9750	9750	9750	9750	266
510	20230619	103900	591018260	9760	9760	9760	9760	70
511	20230619	103800	590335060	9760	9760	9760	9760	25
512	20230619	103700	590091060	9760	9750	9760	9750	25
513	20230619	103600	589847300	9750	9750	9750	9750	143
514	20230619	103500	588453050	9750	9750	9750	9750	26
515	20230619	103400	588199550	9750	9750	9750	9750	41
516	20230619	103300	587799800	9750	9750	9750	9750	16
517	20230619	103200	587643800	9750	9750	9760	9750	248
518	20230619	103100	585225780	9770	9770	9770	9770	0
519	20230619	103000	585225780	9770	9750	9770	9750	213
520	20230619	102900	583147280	9760	9750	9760	9750	68
521	20230619	102800	582484260	9760	9760	9760	9760	35
522	20230619	102700	582142660	9760	9760	9760	9760	80
523	20230619	102600	581361860	9760	9760	9760	9760	979
524	20230619	102500	571806820	9770	9770	9770	9770	105
525	20230619	102400	570780970	9770	9770	9770	9770	430
526	20230619	102300	566579870	9760	9750	9760	9750	274
527	20230619	102200	563905740	9750	9760	9760	9750	766
528	20230619	102100	556435830	9760	9770	9770	9760	225
529	20230619	102000	554238220	9790	9790	9790	9790	0
530	20230619	101900	554238220	9790	9790	9790	9790	27
531	20230619	101800	553973890	9790	9790	9790	9790	0
532	20230619	101700	553973890	9790	9790	9790	9790	6
533	20230619	101600	553915150	9790	9760	9790	9730	3035
534	20230619	101500	524366800	9760	9770	9770	9750	1853
535	20230619	101400	506292920	9760	9780	9780	9760	2068
536	20230619	101300	486097330	9790	9790	9790	9790	0
537	20230619	101200	486097330	9790	9800	9800	9790	30
538	20230619	101100	485803410	9800	9770	9800	9770	29
539	20230619	101000	485519850	9770	9770	9770	9770	106
540	20230619	100900	484484230	9770	9770	9770	9770	1283
541	20230619	100800	471949320	9770	9770	9770	9770	45
542	20230619	100700	471509670	9770	9760	9770	9760	33
543	20230619	100600	471187570	9760	9760	9760	9760	16
544	20230619	100500	471031410	9760	9760	9760	9760	11
545	20230619	100400	470924050	9760	9760	9760	9760	193
546	20230619	100300	469040370	9760	9770	9770	9760	32
547	20230619	100200	468727990	9760	9760	9760	9760	162
548	20230619	100100	467146870	9760	9760	9760	9760	2
549	20230619	100000	467127350	9760	9760	9760	9760	305
550	20230619	095900	464150550	9760	9760	9760	9760	57
551	20230619	095800	463594230	9760	9740	9760	9740	18
552	20230619	095700	463418850	9740	9750	9750	9740	992
553	20230619	095600	453755750	9750	9750	9750	9750	1181
554	20230619	095500	442241000	9750	9750	9750	9750	100
555	20230619	095400	441266000	9750	9750	9750	9750	50
556	20230619	095300	440778500	9750	9730	9750	9730	363
557	20230619	095200	437246370	9740	9750	9750	9740	101
558	20230619	095100	436262610	9750	9740	9750	9740	194
559	20230619	095000	434373040	9740	9750	9750	9740	168
560	20230619	094900	432735220	9750	9730	9750	9730	128
561	20230619	094800	431488540	9730	9730	9730	9730	125
562	20230619	094700	430272290	9730	9720	9730	9720	482
563	20230619	094600	425584530	9720	9720	9730	9720	213
564	20230619	094500	423512600	9730	9740	9740	9730	1112
565	20230619	094400	412692220	9730	9730	9740	9730	526
566	20230619	094300	407570730	9740	9740	9740	9730	390
567	20230619	094200	403772140	9740	9750	9750	9740	75
568	20230619	094100	403041540	9750	9740	9760	9740	1638
569	20230619	094000	387087040	9750	9760	9760	9740	4
570	20230619	093900	387048030	9740	9740	9740	9740	917
571	20230619	093800	378116450	9740	9740	9740	9730	277
572	20230619	093700	375418530	9740	9750	9750	9740	1444
573	20230619	093600	361349690	9760	9750	9760	9750	141
574	20230619	093500	359974920	9750	9760	9760	9750	14
575	20230619	093400	359838290	9750	9760	9790	9750	156
576	20230619	093300	358313000	9750	9760	9760	9750	644
577	20230619	093200	352032780	9760	9770	9770	9750	2447
578	20230619	093100	328141170	9770	9800	9800	9770	1000
579	20230619	093000	318360570	9830	9800	9830	9800	12
580	20230619	092900	318242940	9800	9810	9810	9800	471
581	20230619	092800	313624810	9850	9830	9850	9830	22
582	20230619	092700	313408510	9830	9780	9830	9780	43
583	20230619	092600	312987140	9780	9780	9780	9780	360
584	20230619	092500	309466340	9780	9780	9780	9780	0
585	20230619	092400	309466340	9780	9770	9780	9770	220
586	20230619	092300	307314900	9770	9770	9780	9770	1065
587	20230619	092200	296899830	9770	9790	9790	9760	3474
588	20230619	092100	262915020	9790	9790	9820	9780	1563
589	20230619	092000	247618000	9790	9830	9830	9790	529
590	20230619	091900	242438730	9830	9830	9830	9820	1003
591	20230619	091800	232579970	9800	9790	9800	9790	586
592	20230619	091700	226841830	9780	9800	9800	9780	1110
593	20230619	091600	215972840	9800	9800	9800	9800	342
594	20230619	091500	212621240	9800	9810	9810	9800	1431
595	20230619	091400	198593410	9830	9830	9830	9830	0
596	20230619	091300	198593410	9830	9830	9830	9800	382
597	20230619	091200	194849330	9830	9840	9840	9830	521
598	20230619	091100	189726800	9870	9870	9870	9870	193
599	20230619	091000	187821890	9880	9920	9920	9830	1510
600	20230619	090900	172952510	9920	9780	9920	9780	3221
601	20230619	090800	141275660	9780	9820	9820	9780	2239
602	20230619	090700	119336010	9810	9810	9830	9810	189
603	20230619	090600	117481100	9810	9820	9820	9800	868
604	20230619	090500	108968550	9810	9820	9820	9810	622
605	20230619	090400	102861460	9810	9820	9820	9810	1485
606	20230619	090300	88282030	9820	9850	9850	9820	1083
607	20230619	090200	77639110	9850	9880	9880	9830	3424
608	20230619	090100	43899110	9870	9910	9910	9860	2890
609	20230619	090000	15299160	9910	9940	9940	9910	1540