KissMeData/009410/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185900	628713300	4170	4170	4170	4170	4580
3	20230615	185800	628713300	4170	4170	4170	4170	0
4	20230615	185700	628713300	4170	4170	4170	4170	0
5	20230615	185600	628713300	4170	4170	4170	4170	0
6	20230615	185500	628713300	4170	4170	4170	4170	0
7	20230615	185400	628713300	4170	4170	4170	4170	0
8	20230615	185300	628713300	4170	4170	4170	4170	0
9	20230615	185200	628713300	4170	4170	4170	4170	0
10	20230615	185100	628713300	4170	4170	4170	4170	0
11	20230615	185000	628713300	4170	4170	4170	4170	0
12	20230615	184900	628713300	4170	4170	4170	4170	0
13	20230615	184800	628713300	4170	4170	4170	4170	0
14	20230615	184700	628713300	4170	4170	4170	4170	0
15	20230615	184600	628713300	4170	4170	4170	4170	0
16	20230615	184500	628713300	4170	4170	4170	4170	0
17	20230615	184400	628713300	4170	4170	4170	4170	0
18	20230615	184300	628713300	4170	4170	4170	4170	0
19	20230615	184200	628713300	4170	4170	4170	4170	0
20	20230615	184100	628713300	4170	4170	4170	4170	0
21	20230615	184000	628713300	4170	4170	4170	4170	0
22	20230615	183900	628713300	4170	4170	4170	4170	0
23	20230615	183800	628713300	4170	4170	4170	4170	0
24	20230615	183700	628713300	4170	4170	4170	4170	0
25	20230615	183600	628713300	4170	4170	4170	4170	0
26	20230615	183500	628713300	4170	4170	4170	4170	0
27	20230615	183400	628713300	4170	4170	4170	4170	0
28	20230615	183300	628713300	4170	4170	4170	4170	0
29	20230615	183200	628713300	4170	4170	4170	4170	0
30	20230615	183100	628713300	4170	4170	4170	4170	0
31	20230615	183000	628713300	4170	4170	4170	4170	0
32	20230615	182900	628713300	4170	4170	4170	4170	4580
33	20230615	182800	628713300	4170	4170	4170	4170	0
34	20230615	182700	628713300	4170	4170	4170	4170	0
35	20230615	182600	628713300	4170	4170	4170	4170	0
36	20230615	182500	628713300	4170	4170	4170	4170	0
37	20230615	182400	628713300	4170	4170	4170	4170	0
38	20230615	182300	628713300	4170	4170	4170	4170	0
39	20230615	182200	628713300	4170	4170	4170	4170	0
40	20230615	182100	628713300	4170	4170	4170	4170	0
41	20230615	182000	628713300	4170	4170	4170	4170	0
42	20230615	181900	628713300	4170	4170	4170	4170	0
43	20230615	181800	628713300	4170	4170	4170	4170	0
44	20230615	181700	628713300	4170	4170	4170	4170	0
45	20230615	181600	628713300	4170	4170	4170	4170	0
46	20230615	181500	628713300	4170	4170	4170	4170	0
47	20230615	181400	628713300	4170	4170	4170	4170	0
48	20230615	181300	628713300	4170	4170	4170	4170	0
49	20230615	181200	628713300	4170	4170	4170	4170	0
50	20230615	181100	628713300	4170	4170	4170	4170	0
51	20230615	181000	628713300	4170	4170	4170	4170	0
52	20230615	180900	628713300	4170	4170	4170	4170	0
53	20230615	180800	628713300	4170	4170	4170	4170	0
54	20230615	180700	628713300	4170	4170	4170	4170	0
55	20230615	180600	628713300	4170	4170	4170	4170	0
56	20230615	180500	628713300	4170	4170	4170	4170	0
57	20230615	180400	628713300	4170	4170	4170	4170	0
58	20230615	180300	628713300	4170	4170	4170	4170	0
59	20230615	180200	628713300	4170	4170	4170	4170	0
60	20230615	180100	628713300	4170	4170	4170	4170	0
61	20230615	180000	628713300	4170	4170	4170	4170	0
62	20230615	175900	628713300	4170	4170	4170	4170	4580
63	20230615	175800	628713300	4170	4170	4170	4170	0
64	20230615	175700	628713300	4170	4170	4170	4170	0
65	20230615	175600	628713300	4170	4170	4170	4170	0
66	20230615	175500	628713300	4170	4170	4170	4170	0
67	20230615	175400	628713300	4170	4170	4170	4170	0
68	20230615	175300	628713300	4170	4170	4170	4170	0
69	20230615	175200	628713300	4170	4170	4170	4170	0
70	20230615	175100	628713300	4170	4170	4170	4170	0
71	20230615	175000	628713300	4170	4170	4170	4170	0
72	20230615	174900	628713300	4170	4170	4170	4170	0
73	20230615	174800	628713300	4170	4170	4170	4170	0
74	20230615	174700	628713300	4170	4170	4170	4170	0
75	20230615	174600	628713300	4170	4170	4170	4170	0
76	20230615	174500	628713300	4170	4170	4170	4170	0
77	20230615	174400	628713300	4170	4170	4170	4170	0
78	20230615	174300	628713300	4170	4170	4170	4170	0
79	20230615	174200	628713300	4170	4170	4170	4170	0
80	20230615	174100	628713300	4170	4170	4170	4170	0
81	20230615	174000	628713300	4170	4170	4170	4170	0
82	20230615	173900	628713300	4170	4170	4170	4170	0
83	20230615	173800	628713300	4170	4170	4170	4170	0
84	20230615	173700	628713300	4170	4170	4170	4170	0
85	20230615	173600	628713300	4170	4170	4170	4170	0
86	20230615	173500	628713300	4170	4170	4170	4170	0
87	20230615	173400	628713300	4170	4170	4170	4170	0
88	20230615	173300	628713300	4170	4170	4170	4170	0
89	20230615	173200	628713300	4170	4170	4170	4170	0
90	20230615	173100	628713300	4170	4170	4170	4170	0
91	20230615	173000	628713300	4170	4170	4170	4170	0
92	20230615	172900	628713300	4170	4170	4170	4170	4580
93	20230615	172800	628713300	4170	4170	4170	4170	0
94	20230615	172700	628713300	4170	4170	4170	4170	0
95	20230615	172600	628713300	4170	4170	4170	4170	0
96	20230615	172500	628713300	4170	4170	4170	4170	0
97	20230615	172400	628713300	4170	4170	4170	4170	0
98	20230615	172300	628713300	4170	4170	4170	4170	0
99	20230615	172200	628713300	4170	4170	4170	4170	0
100	20230615	172100	628713300	4170	4170	4170	4170	0
101	20230615	172000	628713300	4170	4170	4170	4170	0
102	20230615	171900	628713300	4170	4170	4170	4170	0
103	20230615	171800	628713300	4170	4170	4170	4170	0
104	20230615	171700	628713300	4170	4170	4170	4170	0
105	20230615	171600	628713300	4170	4170	4170	4170	0
106	20230615	171500	628713300	4170	4170	4170	4170	0
107	20230615	171400	628713300	4170	4170	4170	4170	0
108	20230615	171300	628713300	4170	4170	4170	4170	0
109	20230615	171200	628713300	4170	4170	4170	4170	0
110	20230615	171100	628713300	4170	4170	4170	4170	0
111	20230615	171000	628713300	4170	4170	4170	4170	0
112	20230615	170900	628713300	4170	4170	4170	4170	0
113	20230615	170800	628713300	4170	4170	4170	4170	0
114	20230615	170700	628713300	4170	4170	4170	4170	0
115	20230615	170600	628713300	4170	4170	4170	4170	0
116	20230615	170500	628713300	4170	4170	4170	4170	0
117	20230615	170400	628713300	4170	4170	4170	4170	0
118	20230615	170300	628713300	4170	4170	4170	4170	0
119	20230615	170200	628713300	4170	4170	4170	4170	0
120	20230615	170100	628713300	4170	4170	4170	4170	0
121	20230615	170000	628713300	4170	4170	4170	4170	0
122	20230615	165900	628713300	4170	4170	4170	4170	4580
123	20230615	165800	628713300	4170	4170	4170	4170	0
124	20230615	165700	628713300	4170	4170	4170	4170	0
125	20230615	165600	628713300	4170	4170	4170	4170	0
126	20230615	165500	628713300	4170	4170	4170	4170	0
127	20230615	165400	628713300	4170	4170	4170	4170	0
128	20230615	165300	628713300	4170	4170	4170	4170	0
129	20230615	165200	628713300	4170	4170	4170	4170	0
130	20230615	165100	628713300	4170	4170	4170	4170	0
131	20230615	165000	628713300	4170	4170	4170	4170	0
132	20230615	164900	628713300	4170	4170	4170	4170	0
133	20230615	164800	628713300	4170	4170	4170	4170	0
134	20230615	164700	628713300	4170	4170	4170	4170	0
135	20230615	164600	628713300	4170	4170	4170	4170	0
136	20230615	164500	628713300	4170	4170	4170	4170	0
137	20230615	164400	628713300	4170	4170	4170	4170	0
138	20230615	164300	628713300	4170	4170	4170	4170	0
139	20230615	164200	628713300	4170	4170	4170	4170	0
140	20230615	164100	628713300	4170	4170	4170	4170	0
141	20230615	164000	628713300	4170	4170	4170	4170	0
142	20230615	163900	628713300	4170	4170	4170	4170	0
143	20230615	163800	628713300	4170	4170	4170	4170	0
144	20230615	163700	628713300	4170	4170	4170	4170	0
145	20230615	163600	628713300	4170	4170	4170	4170	0
146	20230615	163500	628713300	4170	4170	4170	4170	0
147	20230615	163400	628713300	4170	4170	4170	4170	0
148	20230615	163300	628713300	4170	4170	4170	4170	0
149	20230615	163200	628713300	4170	4170	4170	4170	0
150	20230615	163100	628713300	4170	4170	4170	4170	0
151	20230615	163000	628713300	4170	4170	4170	4170	0
152	20230615	162900	628713300	4170	4170	4170	4170	4580
153	20230615	162800	628713300	4170	4170	4170	4170	0
154	20230615	162700	628713300	4170	4170	4170	4170	0
155	20230615	162600	628713300	4170	4170	4170	4170	0
156	20230615	162500	628713300	4170	4170	4170	4170	0
157	20230615	162400	628713300	4170	4170	4170	4170	0
158	20230615	162300	628713300	4170	4170	4170	4170	0
159	20230615	162200	628713300	4170	4170	4170	4170	0
160	20230615	162100	628713300	4170	4170	4170	4170	0
161	20230615	162000	628713300	4170	4170	4170	4170	0
162	20230615	161900	628713300	4170	4170	4170	4170	0
163	20230615	161800	628713300	4170	4170	4170	4170	0
164	20230615	161700	628713300	4170	4170	4170	4170	0
165	20230615	161600	628713300	4170	4170	4170	4170	0
166	20230615	161500	628713300	4170	4170	4170	4170	0
167	20230615	161400	628713300	4170	4170	4170	4170	0
168	20230615	161300	628713300	4170	4170	4170	4170	0
169	20230615	161200	628713300	4170	4170	4170	4170	0
170	20230615	161100	628713300	4170	4170	4170	4170	0
171	20230615	161000	628713300	4170	4170	4170	4170	0
172	20230615	160900	628713300	4170	4170	4170	4170	0
173	20230615	160800	628713300	4170	4170	4170	4170	0
174	20230615	160700	628713300	4170	4170	4170	4170	0
175	20230615	160600	628713300	4170	4170	4170	4170	0
176	20230615	160500	628713300	4170	4170	4170	4170	0
177	20230615	160400	628713300	4170	4170	4170	4170	0
178	20230615	160300	628713300	4170	4170	4170	4170	0
179	20230615	160200	628713300	4170	4170	4170	4170	0
180	20230615	160100	628713300	4170	4170	4170	4170	0
181	20230615	160000	628713300	4170	4170	4170	4170	0
182	20230615	155900	628713300	4170	4170	4170	4170	4580
183	20230615	155800	628713300	4170	4170	4170	4170	0
184	20230615	155700	628713300	4170	4170	4170	4170	0
185	20230615	155600	628713300	4170	4170	4170	4170	0
186	20230615	155500	628713300	4170	4170	4170	4170	0
187	20230615	155400	628713300	4170	4170	4170	4170	0
188	20230615	155300	628713300	4170	4170	4170	4170	0
189	20230615	155200	628713300	4170	4170	4170	4170	0
190	20230615	155100	628713300	4170	4170	4170	4170	0
191	20230615	155000	628713300	4170	4170	4170	4170	0
192	20230615	154900	628713300	4170	4170	4170	4170	0
193	20230615	154800	628713300	4170	4170	4170	4170	0
194	20230615	154700	628713300	4170	4170	4170	4170	0
195	20230615	154600	628713300	4170	4170	4170	4170	0
196	20230615	154500	628713300	4170	4170	4170	4170	0
197	20230615	154400	628713300	4170	4170	4170	4170	0
198	20230615	154300	628713300	4170	4170	4170	4170	0
199	20230615	154200	628713300	4170	4170	4170	4170	0
200	20230615	154100	628713300	4170	4170	4170	4170	0
201	20230615	154000	628713300	4170	4170	4170	4170	0
202	20230615	153900	628713300	4170	4170	4170	4170	0
203	20230615	153800	628713300	4170	4170	4170	4170	0
204	20230615	153700	628713300	4170	4170	4170	4170	0
205	20230615	153600	628713300	4170	4170	4170	4170	0
206	20230615	153500	628713300	4170	4170	4170	4170	0
207	20230615	153400	628713300	4170	4170	4170	4170	0
208	20230615	153300	628713300	4170	4170	4170	4170	0
209	20230615	153200	628713300	4170	4170	4170	4170	0
210	20230615	153100	628713300	4170	4170	4170	4170	0
211	20230615	153000	628713300	4170	4170	4170	4170	4580
212	20230615	152900	609614700	4170	4170	4170	4170	0
213	20230615	152800	609614700	4170	4170	4170	4170	0
214	20230615	152700	609614700	4170	4170	4170	4170	0
215	20230615	152600	609614700	4170	4170	4170	4170	0
216	20230615	152500	609614700	4170	4170	4170	4170	0
217	20230615	152400	609614700	4170	4170	4170	4170	0
218	20230615	152300	609614700	4170	4170	4170	4170	0
219	20230615	152200	609614700	4170	4170	4170	4170	0
220	20230615	152100	609614700	4170	4170	4170	4170	0
221	20230615	152000	609614700	4170	4170	4170	4170	0
222	20230615	151900	609614700	4170	4165	4170	4160	255
223	20230615	151800	608551900	4165	4165	4165	4160	100
224	20230615	151700	608135725	4160	4160	4160	4160	111
225	20230615	151600	607673965	4160	4165	4170	4160	676
226	20230615	151500	604859690	4165	4170	4175	4165	208
227	20230615	151400	603992470	4175	4165	4175	4165	86
228	20230615	151300	603633960	4165	4165	4165	4165	1
229	20230615	151200	603629795	4170	4170	4170	4170	1335
230	20230615	151100	598062845	4170	4175	4175	4170	26
231	20230615	151000	597954310	4175	4170	4175	4170	336
232	20230615	150900	596552880	4170	4170	4170	4170	221
233	20230615	150800	595631310	4170	4170	4170	4170	2
234	20230615	150700	595622970	4165	4165	4165	4165	0
235	20230615	150600	595622970	4165	4165	4165	4165	0
236	20230615	150500	595622970	4165	4165	4165	4165	487
237	20230615	150400	593594615	4165	4165	4165	4165	0
238	20230615	150300	593594615	4165	4165	4165	4165	0
239	20230615	150200	593594615	4165	4165	4165	4165	434
240	20230615	150100	591787005	4165	4165	4165	4165	7
241	20230615	150000	591757850	4170	4170	4170	4170	0
242	20230615	145900	591757850	4170	4170	4170	4170	2
243	20230615	145800	591749510	4165	4165	4165	4165	321
244	20230615	145700	590412545	4165	4165	4165	4165	63
245	20230615	145600	590150150	4165	4165	4165	4165	0
246	20230615	145500	590150150	4165	4170	4170	4165	357
247	20230615	145400	588661495	4175	4175	4175	4175	1
248	20230615	145300	588657320	4170	4170	4170	4170	0
249	20230615	145200	588657320	4170	4170	4170	4170	0
250	20230615	145100	588657320	4170	4170	4170	4170	337
251	20230615	145000	587252030	4170	4170	4170	4170	0
252	20230615	144900	587252030	4170	4170	4170	4170	0
253	20230615	144800	587252030	4170	4175	4175	4170	431
254	20230615	144700	585454610	4175	4175	4175	4175	100
255	20230615	144600	585037110	4175	4175	4175	4175	12
256	20230615	144500	584987010	4185	4175	4185	4175	2
257	20230615	144400	584978650	4165	4165	4165	4165	1
258	20230615	144300	584974485	4165	4170	4170	4165	7
259	20230615	144200	584945325	4170	4170	4170	4170	800
260	20230615	144100	581609325	4170	4170	4170	4170	0
261	20230615	144000	581609325	4170	4170	4170	4170	100
262	20230615	143900	581192325	4170	4170	4170	4170	0
263	20230615	143800	581192325	4170	4170	4170	4170	0
264	20230615	143700	581192325	4170	4170	4170	4170	24
265	20230615	143600	581092245	4160	4160	4160	4160	2
266	20230615	143500	581083925	4155	4155	4155	4155	626
267	20230615	143400	578482895	4155	4155	4155	4155	98
268	20230615	143300	578075705	4155	4155	4155	4155	735
269	20230615	143200	575021780	4155	4155	4155	4155	13
270	20230615	143100	574967765	4160	4165	4165	4160	44
271	20230615	143000	574784700	4170	4170	4170	4170	0
272	20230615	142900	574784700	4170	4170	4170	4170	3
273	20230615	142800	574772190	4170	4170	4170	4170	5
274	20230615	142700	574751340	4170	4170	4170	4170	24
275	20230615	142600	574651260	4165	4165	4165	4165	1001
276	20230615	142500	570482095	4155	4155	4155	4155	913
277	20230615	142400	566688580	4155	4160	4160	4155	888
278	20230615	142300	562998935	4155	4165	4165	4155	3749
279	20230615	142200	547415680	4170	4180	4180	4170	3740
280	20230615	142100	531806515	4190	4190	4190	4190	3
281	20230615	142000	531793945	4175	4180	4180	4175	3
282	20230615	141900	531781415	4175	4175	4175	4175	0
283	20230615	141800	531781415	4175	4175	4175	4175	0
284	20230615	141700	531781415	4175	4180	4185	4175	160
285	20230615	141600	531113240	4180	4190	4190	4180	9
286	20230615	141500	531075540	4190	4190	4190	4190	4
287	20230615	141400	531058780	4190	4190	4190	4190	15
288	20230615	141300	530995930	4190	4190	4190	4190	0
289	20230615	141200	530995930	4190	4190	4190	4190	0
290	20230615	141100	530995930	4190	4190	4190	4190	1
291	20230615	141000	530991740	4190	4190	4190	4190	8
292	20230615	140900	530958220	4190	4180	4190	4180	35
293	20230615	140800	530811600	4175	4175	4175	4175	0
294	20230615	140700	530811600	4175	4185	4185	4175	134
295	20230615	140600	530251780	4185	4185	4185	4185	0
296	20230615	140500	530251780	4185	4185	4185	4185	0
297	20230615	140400	530251780	4185	4185	4185	4185	0
298	20230615	140300	530251780	4185	4185	4185	4175	124
299	20230615	140200	529734040	4180	4185	4185	4180	265
300	20230615	140100	528626335	4185	4185	4185	4185	0
301	20230615	140000	528626335	4185	4185	4185	4185	1
302	20230615	135900	528622150	4190	4190	4190	4190	0
303	20230615	135800	528622150	4190	4190	4190	4190	0
304	20230615	135700	528622150	4190	4190	4190	4190	1
305	20230615	135600	528617960	4175	4175	4175	4175	0
306	20230615	135500	528617960	4175	4175	4175	4175	0
307	20230615	135400	528617960	4175	4175	4175	4175	0
308	20230615	135300	528617960	4175	4175	4175	4175	22
309	20230615	135200	528526110	4190	4190	4190	4190	100
310	20230615	135100	528107110	4190	4190	4190	4190	0
311	20230615	135000	528107110	4190	4190	4190	4190	1
312	20230615	134900	528102920	4175	4175	4175	4175	5
313	20230615	134800	528082045	4175	4180	4180	4175	25
314	20230615	134700	527977655	4190	4190	4190	4190	3
315	20230615	134600	527965085	4190	4190	4190	4190	0
316	20230615	134500	527965085	4190	4190	4190	4190	250
317	20230615	134400	526917585	4175	4175	4175	4175	0
318	20230615	134300	526917585	4175	4180	4180	4175	99
319	20230615	134200	526504245	4175	4175	4175	4175	0
320	20230615	134100	526504245	4175	4175	4175	4175	0
321	20230615	134000	526504245	4175	4175	4175	4175	0
322	20230615	133900	526504245	4175	4175	4175	4175	0
323	20230615	133800	526504245	4175	4175	4175	4175	0
324	20230615	133700	526504245	4175	4180	4195	4175	579
325	20230615	133600	524081295	4180	4180	4180	4180	2
326	20230615	133500	524072935	4175	4175	4175	4175	0
327	20230615	133400	524072935	4175	4175	4175	4175	200
328	20230615	133300	523237935	4175	4175	4175	4175	0
329	20230615	133200	523237935	4175	4175	4175	4175	222
330	20230615	133100	522311085	4170	4170	4170	4170	19
331	20230615	133000	522231855	4170	4175	4175	4170	22
332	20230615	132900	522140110	4170	4180	4180	4170	28
333	20230615	132800	522023270	4190	4190	4190	4180	29
334	20230615	132700	521901960	4195	4195	4195	4195	105
335	20230615	132600	521461485	4195	4195	4195	4195	338
336	20230615	132500	520043575	4190	4185	4195	4185	1263
337	20230615	132400	514748680	4180	4180	4180	4180	327
338	20230615	132300	513381820	4180	4180	4180	4180	0
339	20230615	132200	513381820	4180	4180	4180	4180	1
340	20230615	132100	513377640	4180	4180	4180	4180	0
341	20230615	132000	513377640	4180	4180	4180	4180	1
342	20230615	131900	513373460	4160	4160	4160	4160	0
343	20230615	131800	513373460	4160	4175	4175	4160	1079
344	20230615	131700	508878125	4175	4175	4175	4175	0
345	20230615	131600	508878125	4175	4175	4175	4175	67
346	20230615	131500	508598400	4175	4175	4175	4175	0
347	20230615	131400	508598400	4175	4175	4175	4175	2
348	20230615	131300	508590050	4175	4175	4175	4175	5
349	20230615	131200	508569175	4175	4175	4175	4175	1
350	20230615	131100	508565000	4175	4175	4175	4175	2
351	20230615	131000	508556650	4175	4175	4175	4175	0
352	20230615	130900	508556650	4175	4170	4175	4170	24
353	20230615	130800	508456565	4170	4175	4175	4170	653
354	20230615	130700	505731440	4180	4180	4180	4180	34
355	20230615	130600	505589320	4180	4180	4180	4180	1
356	20230615	130500	505585140	4180	4180	4185	4180	48
357	20230615	130400	505384495	4185	4180	4185	4180	1996
358	20230615	130300	497041210	4180	4175	4180	4175	3
359	20230615	130200	497028675	4175	4175	4175	4175	2
360	20230615	130100	497020325	4175	4175	4175	4175	2
361	20230615	130000	497011975	4175	4175	4175	4175	64
362	20230615	125900	496744775	4175	4175	4175	4175	10
363	20230615	125800	496703025	4175	4175	4175	4175	5
364	20230615	125700	496682150	4175	4170	4175	4170	6
365	20230615	125600	496657125	4175	4170	4175	4170	22
366	20230615	125500	496565380	4170	4180	4180	4170	111
367	20230615	125400	496101495	4175	4160	4175	4160	454
368	20230615	125300	494208940	4160	4160	4160	4160	26
369	20230615	125200	494100780	4160	4160	4160	4160	2
370	20230615	125100	494092460	4160	4160	4160	4160	1
371	20230615	125000	494088300	4160	4160	4160	4160	1
372	20230615	124900	494084140	4160	4160	4160	4160	2
373	20230615	124800	494075820	4160	4160	4160	4160	52
374	20230615	124700	493859500	4160	4160	4160	4160	200
375	20230615	124600	493027500	4160	4160	4160	4160	50
376	20230615	124500	492819500	4160	4160	4160	4160	12
377	20230615	124400	492769580	4160	4160	4160	4160	10
378	20230615	124300	492727980	4160	4160	4160	4160	2
379	20230615	124200	492719660	4160	4160	4160	4160	6
380	20230615	124100	492694700	4160	4160	4160	4160	10
381	20230615	124000	492653100	4150	4150	4150	4150	0
382	20230615	123900	492653100	4150	4155	4155	4150	500
383	20230615	123800	490577040	4155	4155	4155	4155	0
384	20230615	123700	490577040	4155	4155	4155	4155	0
385	20230615	123600	490577040	4155	4155	4155	4155	16
386	20230615	123500	490510560	4155	4150	4155	4150	632
387	20230615	123400	487887750	4150	4150	4150	4150	113
388	20230615	123300	487418800	4155	4170	4170	4150	3493
389	20230615	123200	472910315	4170	4165	4170	4165	35
390	20230615	123100	472764465	4165	4170	4175	4165	416
391	20230615	123000	471029815	4170	4165	4170	4165	142
392	20230615	122900	470437860	4165	4165	4165	4165	5
393	20230615	122800	470417035	4170	4170	4170	4165	139
394	20230615	122700	469837430	4170	4170	4170	4170	0
395	20230615	122600	469837430	4170	4170	4170	4170	0
396	20230615	122500	469837430	4170	4170	4170	4170	38
397	20230615	122400	469678970	4175	4175	4175	4170	41
398	20230615	122300	469507975	4170	4160	4170	4160	976
399	20230615	122200	465438320	4160	4165	4165	4160	23
400	20230615	122100	465342530	4160	4160	4160	4160	19
401	20230615	122000	465263490	4160	4160	4160	4160	1
402	20230615	121900	465259330	4155	4155	4155	4155	1
403	20230615	121800	465255175	4155	4155	4155	4155	21
404	20230615	121700	465167920	4160	4155	4160	4155	19
405	20230615	121600	465088965	4155	4150	4155	4150	460
406	20230615	121500	463177720	4150	4150	4150	4150	12
407	20230615	121400	463127920	4150	4150	4155	4150	295
408	20230615	121300	461903270	4150	4145	4150	4145	26
409	20230615	121200	461795380	4145	4145	4145	4145	0
410	20230615	121100	461795380	4145	4145	4145	4145	9
411	20230615	121000	461758075	4150	4150	4150	4150	1
412	20230615	120900	461753925	4150	4150	4150	4145	218
413	20230615	120800	460849275	4150	4150	4150	4150	75
414	20230615	120700	460538025	4140	4140	4140	4140	550
415	20230615	120600	458261025	4135	4135	4135	4135	0
416	20230615	120500	458261025	4135	4130	4135	4130	830
417	20230615	120400	454833060	4130	4130	4130	4130	0
418	20230615	120300	454833060	4130	4135	4135	4130	152
419	20230615	120200	454205270	4135	4135	4135	4135	94
420	20230615	120100	453816580	4130	4130	4130	4130	0
421	20230615	120000	453816580	4130	4130	4130	4130	118
422	20230615	115900	453329240	4130	4125	4130	4125	2
423	20230615	115800	453320985	4125	4130	4130	4125	926
424	20230615	115700	449496610	4130	4130	4130	4130	756
425	20230615	115600	446374330	4130	4130	4130	4130	3
426	20230615	115500	446361940	4130	4130	4130	4130	336
427	20230615	115400	444974260	4130	4130	4130	4130	0
428	20230615	115300	444974260	4130	4120	4130	4120	2158
429	20230615	115200	436064560	4125	4125	4125	4125	390
430	20230615	115100	434455810	4125	4125	4125	4125	225
431	20230615	115000	433527685	4130	4130	4130	4130	2
432	20230615	114900	433519425	4130	4130	4130	4130	1
433	20230615	114800	433515295	4130	4130	4130	4130	0
434	20230615	114700	433515295	4130	4130	4130	4125	682
435	20230615	114600	430701640	4125	4130	4130	4125	1209
436	20230615	114500	425709170	4130	4135	4135	4130	1129
437	20230615	114400	421043755	4135	4135	4135	4135	733
438	20230615	114300	418012800	4140	4140	4140	4140	0
439	20230615	114200	418012800	4140	4140	4140	4140	66
440	20230615	114100	417739560	4145	4140	4145	4140	305
441	20230615	114000	416475840	4140	4135	4140	4135	363
442	20230615	113900	414974785	4135	4140	4140	4135	2216
443	20230615	113800	405801545	4140	4140	4140	4140	1933
444	20230615	113700	397798925	4145	4145	4150	4145	732
445	20230615	113600	394763980	4145	4150	4150	4145	598
446	20230615	113500	392284895	4150	4150	4150	4150	100
447	20230615	113400	391869895	4145	4145	4145	4145	0
448	20230615	113300	391869895	4145	4145	4145	4145	23
449	20230615	113200	391774560	4150	4150	4150	4150	9
450	20230615	113100	391737210	4150	4145	4150	4145	1037
451	20230615	113000	387438730	4140	4155	4155	4140	3215
452	20230615	112900	374101440	4155	4155	4155	4155	5
453	20230615	112800	374080665	4150	4150	4150	4150	1589
454	20230615	112700	367486315	4155	4155	4155	4155	1751
455	20230615	112600	360210910	4150	4165	4165	4150	9787
456	20230615	112500	319510540	4165	4170	4170	4165	1602
457	20230615	112400	312831225	4170	4170	4170	4170	49
458	20230615	112300	312626895	4175	4175	4175	4175	4
459	20230615	112200	312610195	4175	4175	4175	4175	1
460	20230615	112100	312606020	4175	4175	4175	4175	1
461	20230615	112000	312601845	4175	4175	4175	4175	2
462	20230615	111900	312593495	4175	4175	4175	4175	1
463	20230615	111800	312589320	4175	4175	4175	4175	347
464	20230615	111700	311140595	4175	4175	4175	4175	0
465	20230615	111600	311140595	4175	4180	4180	4175	51
466	20230615	111500	310927525	4180	4180	4180	4175	1175
467	20230615	111400	306016030	4180	4175	4180	4175	90
468	20230615	111300	305640100	4175	4175	4175	4175	0
469	20230615	111200	305640100	4175	4175	4175	4175	0
470	20230615	111100	305640100	4175	4175	4175	4175	3
471	20230615	111000	305627575	4165	4165	4165	4165	591
472	20230615	110900	303166060	4165	4165	4175	4165	363
473	20230615	110800	301654055	4165	4165	4165	4165	319
474	20230615	110700	300325420	4165	4165	4165	4165	0
475	20230615	110600	300325420	4165	4165	4165	4165	978
476	20230615	110500	296252050	4160	4165	4165	4155	2242
477	20230615	110400	286920750	4165	4175	4175	4160	5089
478	20230615	110300	265722310	4170	4165	4170	4165	719
479	20230615	110200	262724100	4170	4180	4180	4165	5836
480	20230615	110100	238377960	4180	4180	4180	4175	141
481	20230615	110000	237788730	4175	4180	4180	4175	60
482	20230615	105900	237538180	4180	4180	4180	4180	54
483	20230615	105800	237312460	4180	4180	4180	4180	1
484	20230615	105700	237308280	4180	4180	4180	4180	0
485	20230615	105600	237308280	4180	4180	4180	4180	964
486	20230615	105500	233278760	4180	4180	4180	4180	236
487	20230615	105400	232292280	4185	4185	4185	4185	126
488	20230615	105300	231764970	4185	4185	4185	4185	0
489	20230615	105200	231764970	4185	4185	4185	4180	325
490	20230615	105100	230405460	4185	4185	4185	4185	0
491	20230615	105000	230405460	4185	4185	4185	4185	12
492	20230615	104900	230355240	4185	4180	4185	4180	110
493	20230615	104800	229895390	4185	4185	4185	4185	176
494	20230615	104700	229158830	4180	4180	4180	4180	89
495	20230615	104600	228786810	4180	4195	4195	4180	701
496	20230615	104500	225855605	4195	4195	4195	4195	3
497	20230615	104400	225843020	4195	4195	4195	4195	0
498	20230615	104300	225843020	4195	4195	4195	4195	18
499	20230615	104200	225767510	4200	4200	4200	4200	7
500	20230615	104100	225738110	4200	4200	4200	4200	0
501	20230615	104000	225738110	4200	4195	4200	4195	1579
502	20230615	103900	219114200	4200	4200	4200	4200	1
503	20230615	103800	219110000	4200	4200	4200	4200	1
504	20230615	103700	219105800	4200	4200	4200	4195	12
505	20230615	103600	219055450	4200	4200	4200	4200	1
506	20230615	103500	219051250	4195	4190	4195	4180	1214
507	20230615	103400	213964495	4195	4195	4195	4195	0
508	20230615	103300	213964495	4195	4195	4195	4195	6
509	20230615	103200	213939325	4195	4175	4195	4175	916
510	20230615	103100	210109855	4180	4175	4180	4175	2207
511	20230615	103000	200884680	4180	4180	4180	4175	37
512	20230615	102900	200730115	4180	4175	4180	4175	197
513	20230615	102800	199907010	4175	4190	4190	4175	3496
514	20230615	102700	185279735	4200	4200	4200	4200	1
515	20230615	102600	185275535	4200	4185	4200	4185	676
516	20230615	102500	182442565	4190	4185	4190	4185	1235
517	20230615	102400	177269185	4190	4185	4190	4185	372
518	20230615	102300	175712360	4190	4185	4190	4185	304
519	20230615	102200	174440100	4190	4195	4195	4190	783
520	20230615	102100	171159045	4195	4195	4195	4195	187
521	20230615	102000	170374580	4195	4200	4200	4195	438
522	20230615	101900	168536070	4200	4200	4200	4200	1
523	20230615	101800	168531870	4200	4200	4200	4200	1381
524	20230615	101700	162731670	4215	4205	4215	4205	434
525	20230615	101600	160906690	4215	4205	4215	4205	2001
526	20230615	101500	152492475	4210	4215	4215	4210	3822
527	20230615	101400	136390775	4215	4215	4220	4215	601
528	20230615	101300	133855060	4215	4220	4220	4215	521
529	20230615	101200	131656525	4220	4220	4220	4220	30
530	20230615	101100	131529925	4220	4220	4225	4220	1760
531	20230615	101000	124100225	4220	4225	4225	4220	1203
532	20230615	100900	119021170	4225	4225	4225	4225	100
533	20230615	100800	118598670	4225	4230	4230	4225	122
534	20230615	100700	118083015	4225	4235	4235	4225	18
535	20230615	100600	118006915	4225	4230	4230	4225	260
536	20230615	100500	116907120	4230	4230	4230	4230	163
537	20230615	100400	116217630	4230	4230	4230	4230	10
538	20230615	100300	116175330	4225	4225	4225	4225	50
539	20230615	100200	115964080	4225	4225	4225	4225	161
540	20230615	100100	115283855	4225	4225	4225	4225	452
541	20230615	100000	113374155	4225	4225	4225	4225	47
542	20230615	095900	113175580	4225	4225	4225	4225	95
543	20230615	095800	112774205	4230	4225	4230	4220	570
544	20230615	095700	110363785	4230	4230	4230	4230	7
545	20230615	095600	110334175	4220	4225	4225	4220	1308
546	20230615	095500	104810375	4225	4230	4230	4225	113
547	20230615	095400	104332835	4230	4230	4230	4230	18
548	20230615	095300	104256695	4230	4230	4235	4230	79
549	20230615	095200	103922505	4235	4235	4235	4235	60
550	20230615	095100	103668405	4235	4235	4235	4230	1496
551	20230615	095000	97337815	4230	4235	4235	4230	69
552	20230615	094900	97045770	4230	4235	4235	4230	54
553	20230615	094800	96817335	4225	4225	4225	4225	100
554	20230615	094700	96394835	4225	4230	4230	4225	30
555	20230615	094600	96268080	4225	4230	4230	4225	400
556	20230615	094500	94578035	4230	4230	4235	4230	639
557	20230615	094400	91874810	4235	4235	4235	4235	18
558	20230615	094300	91798580	4235	4235	4235	4230	218
559	20230615	094200	90875705	4230	4230	4230	4230	1
560	20230615	094100	90871475	4230	4230	4230	4230	680
561	20230615	094000	87995075	4230	4230	4230	4225	1595
562	20230615	093900	81250690	4230	4230	4230	4230	1510
563	20230615	093800	74863390	4230	4230	4230	4230	1
564	20230615	093700	74859160	4230	4235	4235	4230	907
565	20230615	093600	71022535	4230	4230	4230	4230	0
566	20230615	093500	71022535	4230	4235	4235	4230	2152
567	20230615	093400	61919550	4235	4235	4235	4235	121
568	20230615	093300	61407115	4230	4230	4230	4230	0
569	20230615	093200	61407115	4230	4240	4240	4230	640
570	20230615	093100	58699665	4240	4240	4240	4240	0
571	20230615	093000	58699665	4240	4240	4240	4240	6
572	20230615	092900	58674225	4240	4240	4240	4240	1
573	20230615	092800	58669985	4240	4235	4240	4225	818
574	20230615	092700	55208155	4240	4240	4240	4240	0
575	20230615	092600	55208155	4240	4240	4240	4240	2
576	20230615	092500	55199675	4240	4240	4240	4240	1
577	20230615	092400	55195435	4240	4250	4250	4230	2502
578	20230615	092300	44601355	4250	4250	4250	4250	3
579	20230615	092200	44588605	4250	4250	4250	4250	472
580	20230615	092100	42582605	4250	4250	4250	4250	61
581	20230615	092000	42323355	4250	4250	4250	4250	12
582	20230615	091900	42272355	4235	4250	4250	4235	5
583	20230615	091800	42251140	4250	4250	4250	4250	1
584	20230615	091700	42246890	4235	4240	4240	4235	201
585	20230615	091600	41395330	4250	4250	4250	4250	3
586	20230615	091500	41382580	4250	4245	4255	4245	77
587	20230615	091400	41055005	4245	4235	4245	4235	718
588	20230615	091300	38014015	4235	4235	4235	4235	13
589	20230615	091200	37958960	4235	4230	4235	4230	659
590	20230615	091100	35171245	4220	4235	4235	4220	194
591	20230615	091000	34350750	4230	4230	4235	4230	949
592	20230615	090900	30334595	4235	4235	4235	4230	174
593	20230615	090800	29598470	4230	4240	4240	4230	1188
594	20230615	090700	24568700	4240	4240	4240	4235	146
595	20230615	090600	23950375	4240	4240	4240	4240	5
596	20230615	090500	23929175	4235	4230	4235	4230	379
597	20230615	090400	22324945	4235	4235	4235	4230	2015
598	20230615	090300	13800710	4235	4240	4240	4235	106
599	20230615	090200	13351520	4240	4230	4240	4230	1103
600	20230615	090100	8678275	4235	4240	4240	4235	314
601	20230615	090000	7348415	4235	4240	4240	4230	1583