KissMeData/044340/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192500	693802670	12490	12490	12490	12490	1211
3	20230615	192400	693802670	12490	12490	12490	12490	0
4	20230615	192300	693802670	12490	12490	12490	12490	0
5	20230615	192200	693802670	12490	12490	12490	12490	0
6	20230615	192100	693802670	12490	12490	12490	12490	0
7	20230615	192000	693802670	12490	12490	12490	12490	0
8	20230615	191900	693802670	12490	12490	12490	12490	0
9	20230615	191800	693802670	12490	12490	12490	12490	0
10	20230615	191700	693802670	12490	12490	12490	12490	0
11	20230615	191600	693802670	12490	12490	12490	12490	0
12	20230615	191500	693802670	12490	12490	12490	12490	0
13	20230615	191400	693802670	12490	12490	12490	12490	0
14	20230615	191300	693802670	12490	12490	12490	12490	0
15	20230615	191200	693802670	12490	12490	12490	12490	0
16	20230615	191100	693802670	12490	12490	12490	12490	0
17	20230615	191000	693802670	12490	12490	12490	12490	0
18	20230615	190900	693802670	12490	12490	12490	12490	0
19	20230615	190800	693802670	12490	12490	12490	12490	0
20	20230615	190700	693802670	12490	12490	12490	12490	0
21	20230615	190600	693802670	12490	12490	12490	12490	0
22	20230615	190500	693802670	12490	12490	12490	12490	0
23	20230615	190400	693802670	12490	12490	12490	12490	0
24	20230615	190300	693802670	12490	12490	12490	12490	0
25	20230615	190200	693802670	12490	12490	12490	12490	0
26	20230615	190100	693802670	12490	12490	12490	12490	0
27	20230615	190000	693802670	12490	12490	12490	12490	0
28	20230615	185900	693802670	12490	12490	12490	12490	0
29	20230615	185800	693802670	12490	12490	12490	12490	0
30	20230615	185700	693802670	12490	12490	12490	12490	0
31	20230615	185600	693802670	12490	12490	12490	12490	0
32	20230615	185500	693802670	12490	12490	12490	12490	1211
33	20230615	185400	693802670	12490	12490	12490	12490	0
34	20230615	185300	693802670	12490	12490	12490	12490	0
35	20230615	185200	693802670	12490	12490	12490	12490	0
36	20230615	185100	693802670	12490	12490	12490	12490	0
37	20230615	185000	693802670	12490	12490	12490	12490	0
38	20230615	184900	693802670	12490	12490	12490	12490	0
39	20230615	184800	693802670	12490	12490	12490	12490	0
40	20230615	184700	693802670	12490	12490	12490	12490	0
41	20230615	184600	693802670	12490	12490	12490	12490	0
42	20230615	184500	693802670	12490	12490	12490	12490	0
43	20230615	184400	693802670	12490	12490	12490	12490	0
44	20230615	184300	693802670	12490	12490	12490	12490	0
45	20230615	184200	693802670	12490	12490	12490	12490	0
46	20230615	184100	693802670	12490	12490	12490	12490	0
47	20230615	184000	693802670	12490	12490	12490	12490	0
48	20230615	183900	693802670	12490	12490	12490	12490	0
49	20230615	183800	693802670	12490	12490	12490	12490	0
50	20230615	183700	693802670	12490	12490	12490	12490	0
51	20230615	183600	693802670	12490	12490	12490	12490	0
52	20230615	183500	693802670	12490	12490	12490	12490	0
53	20230615	183400	693802670	12490	12490	12490	12490	0
54	20230615	183300	693802670	12490	12490	12490	12490	0
55	20230615	183200	693802670	12490	12490	12490	12490	0
56	20230615	183100	693802670	12490	12490	12490	12490	0
57	20230615	183000	693802670	12490	12490	12490	12490	0
58	20230615	182900	693802670	12490	12490	12490	12490	0
59	20230615	182800	693802670	12490	12490	12490	12490	0
60	20230615	182700	693802670	12490	12490	12490	12490	0
61	20230615	182600	693802670	12490	12490	12490	12490	0
62	20230615	182500	693802670	12490	12490	12490	12490	1211
63	20230615	182400	693802670	12490	12490	12490	12490	0
64	20230615	182300	693802670	12490	12490	12490	12490	0
65	20230615	182200	693802670	12490	12490	12490	12490	0
66	20230615	182100	693802670	12490	12490	12490	12490	0
67	20230615	182000	693802670	12490	12490	12490	12490	0
68	20230615	181900	693802670	12490	12490	12490	12490	0
69	20230615	181800	693802670	12490	12490	12490	12490	0
70	20230615	181700	693802670	12490	12490	12490	12490	0
71	20230615	181600	693802670	12490	12490	12490	12490	0
72	20230615	181500	693802670	12490	12490	12490	12490	0
73	20230615	181400	693802670	12490	12490	12490	12490	0
74	20230615	181300	693802670	12490	12490	12490	12490	0
75	20230615	181200	693802670	12490	12490	12490	12490	0
76	20230615	181100	693802670	12490	12490	12490	12490	0
77	20230615	181000	693802670	12490	12490	12490	12490	0
78	20230615	180900	693802670	12490	12490	12490	12490	0
79	20230615	180800	693802670	12490	12490	12490	12490	0
80	20230615	180700	693802670	12490	12490	12490	12490	0
81	20230615	180600	693802670	12490	12490	12490	12490	0
82	20230615	180500	693802670	12490	12490	12490	12490	0
83	20230615	180400	693802670	12490	12490	12490	12490	0
84	20230615	180300	693802670	12490	12490	12490	12490	0
85	20230615	180200	693802670	12490	12490	12490	12490	0
86	20230615	180100	693802670	12490	12490	12490	12490	0
87	20230615	180000	693802670	12490	12490	12490	12490	0
88	20230615	175900	693802670	12490	12490	12490	12490	0
89	20230615	175800	693802670	12490	12490	12490	12490	0
90	20230615	175700	693802670	12490	12490	12490	12490	0
91	20230615	175600	693802670	12490	12490	12490	12490	0
92	20230615	175500	693802670	12490	12490	12490	12490	1211
93	20230615	175400	693802670	12490	12490	12490	12490	0
94	20230615	175300	693802670	12490	12490	12490	12490	0
95	20230615	175200	693802670	12490	12490	12490	12490	0
96	20230615	175100	693802670	12490	12490	12490	12490	0
97	20230615	175000	693802670	12490	12490	12490	12490	0
98	20230615	174900	693802670	12490	12490	12490	12490	0
99	20230615	174800	693802670	12490	12490	12490	12490	0
100	20230615	174700	693802670	12490	12490	12490	12490	0
101	20230615	174600	693802670	12490	12490	12490	12490	0
102	20230615	174500	693802670	12490	12490	12490	12490	0
103	20230615	174400	693802670	12490	12490	12490	12490	0
104	20230615	174300	693802670	12490	12490	12490	12490	0
105	20230615	174200	693802670	12490	12490	12490	12490	0
106	20230615	174100	693802670	12490	12490	12490	12490	0
107	20230615	174000	693802670	12490	12490	12490	12490	0
108	20230615	173900	693802670	12490	12490	12490	12490	0
109	20230615	173800	693802670	12490	12490	12490	12490	0
110	20230615	173700	693802670	12490	12490	12490	12490	0
111	20230615	173600	693802670	12490	12490	12490	12490	0
112	20230615	173500	693802670	12490	12490	12490	12490	0
113	20230615	173400	693802670	12490	12490	12490	12490	0
114	20230615	173300	693802670	12490	12490	12490	12490	0
115	20230615	173200	693802670	12490	12490	12490	12490	0
116	20230615	173100	693802670	12490	12490	12490	12490	0
117	20230615	173000	693802670	12490	12490	12490	12490	0
118	20230615	172900	693802670	12490	12490	12490	12490	0
119	20230615	172800	693802670	12490	12490	12490	12490	0
120	20230615	172700	693802670	12490	12490	12490	12490	0
121	20230615	172600	693802670	12490	12490	12490	12490	0
122	20230615	172500	693802670	12490	12490	12490	12490	1211
123	20230615	172400	693802670	12490	12490	12490	12490	0
124	20230615	172300	693802670	12490	12490	12490	12490	0
125	20230615	172200	693802670	12490	12490	12490	12490	0
126	20230615	172100	693802670	12490	12490	12490	12490	0
127	20230615	172000	693802670	12490	12490	12490	12490	0
128	20230615	171900	693802670	12490	12490	12490	12490	0
129	20230615	171800	693802670	12490	12490	12490	12490	0
130	20230615	171700	693802670	12490	12490	12490	12490	0
131	20230615	171600	693802670	12490	12490	12490	12490	0
132	20230615	171500	693802670	12490	12490	12490	12490	0
133	20230615	171400	693802670	12490	12490	12490	12490	0
134	20230615	171300	693802670	12490	12490	12490	12490	0
135	20230615	171200	693802670	12490	12490	12490	12490	0
136	20230615	171100	693802670	12490	12490	12490	12490	0
137	20230615	171000	693802670	12490	12490	12490	12490	0
138	20230615	170900	693802670	12490	12490	12490	12490	0
139	20230615	170800	693802670	12490	12490	12490	12490	0
140	20230615	170700	693802670	12490	12490	12490	12490	0
141	20230615	170600	693802670	12490	12490	12490	12490	0
142	20230615	170500	693802670	12490	12490	12490	12490	0
143	20230615	170400	693802670	12490	12490	12490	12490	0
144	20230615	170300	693802670	12490	12490	12490	12490	0
145	20230615	170200	693802670	12490	12490	12490	12490	0
146	20230615	170100	693802670	12490	12490	12490	12490	0
147	20230615	170000	693802670	12490	12490	12490	12490	0
148	20230615	165900	693802670	12490	12490	12490	12490	0
149	20230615	165800	693802670	12490	12490	12490	12490	0
150	20230615	165700	693802670	12490	12490	12490	12490	0
151	20230615	165600	693802670	12490	12490	12490	12490	0
152	20230615	165500	693802670	12490	12490	12490	12490	1211
153	20230615	165400	693802670	12490	12490	12490	12490	0
154	20230615	165300	693802670	12490	12490	12490	12490	0
155	20230615	165200	693802670	12490	12490	12490	12490	0
156	20230615	165100	693802670	12490	12490	12490	12490	0
157	20230615	165000	693802670	12490	12490	12490	12490	0
158	20230615	164900	693802670	12490	12490	12490	12490	0
159	20230615	164800	693802670	12490	12490	12490	12490	0
160	20230615	164700	693802670	12490	12490	12490	12490	0
161	20230615	164600	693802670	12490	12490	12490	12490	0
162	20230615	164500	693802670	12490	12490	12490	12490	0
163	20230615	164400	693802670	12490	12490	12490	12490	0
164	20230615	164300	693802670	12490	12490	12490	12490	0
165	20230615	164200	693802670	12490	12490	12490	12490	0
166	20230615	164100	693802670	12490	12490	12490	12490	0
167	20230615	164000	693802670	12490	12490	12490	12490	0
168	20230615	163900	693802670	12490	12490	12490	12490	0
169	20230615	163800	693802670	12490	12490	12490	12490	0
170	20230615	163700	693802670	12490	12490	12490	12490	0
171	20230615	163600	693802670	12490	12490	12490	12490	0
172	20230615	163500	693802670	12490	12490	12490	12490	0
173	20230615	163400	693802670	12490	12490	12490	12490	0
174	20230615	163300	693802670	12490	12490	12490	12490	0
175	20230615	163200	693802670	12490	12490	12490	12490	0
176	20230615	163100	693802670	12490	12490	12490	12490	0
177	20230615	163000	693802670	12490	12490	12490	12490	0
178	20230615	162900	693802670	12490	12490	12490	12490	0
179	20230615	162800	693802670	12490	12490	12490	12490	0
180	20230615	162700	693802670	12490	12490	12490	12490	0
181	20230615	162600	693802670	12490	12490	12490	12490	0
182	20230615	162500	693802670	12490	12490	12490	12490	1211
183	20230615	162400	693802670	12490	12490	12490	12490	0
184	20230615	162300	693802670	12490	12490	12490	12490	0
185	20230615	162200	693802670	12490	12490	12490	12490	0
186	20230615	162100	693802670	12490	12490	12490	12490	0
187	20230615	162000	693802670	12490	12490	12490	12490	0
188	20230615	161900	693802670	12490	12490	12490	12490	0
189	20230615	161800	693802670	12490	12490	12490	12490	0
190	20230615	161700	693802670	12490	12490	12490	12490	0
191	20230615	161600	693802670	12490	12490	12490	12490	0
192	20230615	161500	693802670	12490	12490	12490	12490	0
193	20230615	161400	693802670	12490	12490	12490	12490	0
194	20230615	161300	693802670	12490	12490	12490	12490	0
195	20230615	161200	693802670	12490	12490	12490	12490	0
196	20230615	161100	693802670	12490	12490	12490	12490	0
197	20230615	161000	693802670	12490	12490	12490	12490	0
198	20230615	160900	693802670	12490	12490	12490	12490	0
199	20230615	160800	693802670	12490	12490	12490	12490	0
200	20230615	160700	693802670	12490	12490	12490	12490	0
201	20230615	160600	693802670	12490	12490	12490	12490	0
202	20230615	160500	693802670	12490	12490	12490	12490	0
203	20230615	160400	693802670	12490	12490	12490	12490	0
204	20230615	160300	693802670	12490	12490	12490	12490	0
205	20230615	160200	693802670	12490	12490	12490	12490	0
206	20230615	160100	693802670	12490	12490	12490	12490	0
207	20230615	160000	693802670	12490	12490	12490	12490	0
208	20230615	155900	693802670	12490	12490	12490	12490	0
209	20230615	155800	693802670	12490	12490	12490	12490	0
210	20230615	155700	693802670	12490	12490	12490	12490	0
211	20230615	155600	693802670	12490	12490	12490	12490	0
212	20230615	155500	693802670	12490	12490	12490	12490	1211
213	20230615	155400	693802670	12490	12490	12490	12490	0
214	20230615	155300	693802670	12490	12490	12490	12490	0
215	20230615	155200	693802670	12490	12490	12490	12490	0
216	20230615	155100	693802670	12490	12490	12490	12490	0
217	20230615	155000	693802670	12490	12490	12490	12490	0
218	20230615	154900	693802670	12490	12490	12490	12490	0
219	20230615	154800	693802670	12490	12490	12490	12490	0
220	20230615	154700	693802670	12490	12490	12490	12490	0
221	20230615	154600	693802670	12490	12490	12490	12490	0
222	20230615	154500	693802670	12490	12490	12490	12490	0
223	20230615	154400	693802670	12490	12490	12490	12490	0
224	20230615	154300	693802670	12490	12490	12490	12490	0
225	20230615	154200	693802670	12490	12490	12490	12490	0
226	20230615	154100	693802670	12490	12490	12490	12490	0
227	20230615	154000	693802670	12490	12490	12490	12490	0
228	20230615	153900	693802670	12490	12490	12490	12490	0
229	20230615	153800	693802670	12490	12490	12490	12490	0
230	20230615	153700	693802670	12490	12490	12490	12490	0
231	20230615	153600	693802670	12490	12490	12490	12490	0
232	20230615	153500	693802670	12490	12490	12490	12490	0
233	20230615	153400	693802670	12490	12490	12490	12490	0
234	20230615	153300	693802670	12490	12490	12490	12490	0
235	20230615	153200	693802670	12490	12490	12490	12490	0
236	20230615	153100	693802670	12490	12490	12490	12490	0
237	20230615	153000	693802670	12490	12490	12490	12490	1211
238	20230615	152900	678677280	12490	12490	12490	12490	0
239	20230615	152800	678677280	12490	12490	12490	12490	0
240	20230615	152700	678677280	12490	12490	12490	12490	0
241	20230615	152600	678677280	12490	12490	12490	12490	0
242	20230615	152500	678677280	12490	12490	12490	12490	0
243	20230615	152400	678677280	12490	12490	12490	12490	0
244	20230615	152300	678677280	12490	12490	12490	12490	0
245	20230615	152200	678677280	12490	12490	12490	12490	0
246	20230615	152100	678677280	12490	12490	12490	12490	0
247	20230615	152000	678677280	12490	12490	12490	12490	0
248	20230615	151900	678677280	12490	12480	12490	12480	202
249	20230615	151800	676156300	12480	12490	12490	12480	16
250	20230615	151700	675956530	12490	12490	12490	12490	0
251	20230615	151600	675956530	12490	12490	12490	12490	2
252	20230615	151500	675931550	12480	12480	12480	12480	190
253	20230615	151400	673560350	12480	12480	12480	12480	6
254	20230615	151300	673485470	12480	12480	12480	12470	7
255	20230615	151200	673398160	12480	12480	12480	12480	40
256	20230615	151100	672898960	12480	12480	12480	12480	51
257	20230615	151000	672262480	12470	12470	12470	12470	0
258	20230615	150900	672262480	12470	12470	12470	12470	0
259	20230615	150800	672262480	12470	12470	12470	12470	20
260	20230615	150700	672013080	12470	12470	12470	12470	0
261	20230615	150600	672013080	12470	12470	12470	12470	0
262	20230615	150500	672013080	12470	12470	12470	12470	0
263	20230615	150400	672013080	12470	12470	12470	12470	1
264	20230615	150300	672000610	12470	12470	12470	12470	0
265	20230615	150200	672000610	12470	12470	12470	12470	0
266	20230615	150100	672000610	12470	12470	12470	12470	1
267	20230615	150000	671988140	12470	12470	12470	12470	50
268	20230615	145900	671364640	12470	12470	12470	12470	0
269	20230615	145800	671364640	12470	12470	12470	12470	0
270	20230615	145700	671364640	12470	12470	12470	12470	21
271	20230615	145600	671102770	12470	12470	12470	12470	40
272	20230615	145500	670603970	12470	12470	12470	12470	0
273	20230615	145400	670603970	12470	12470	12470	12470	10
274	20230615	145300	670479270	12470	12470	12470	12470	160
275	20230615	145200	668484070	12470	12480	12480	12470	29
276	20230615	145100	668122250	12480	12480	12480	12480	187
277	20230615	145000	665788490	12490	12490	12490	12490	0
278	20230615	144900	665788490	12490	12490	12490	12490	0
279	20230615	144800	665788490	12490	12490	12490	12490	0
280	20230615	144700	665788490	12490	12490	12490	12490	1
281	20230615	144600	665776000	12470	12470	12470	12470	0
282	20230615	144500	665776000	12470	12480	12490	12470	252
283	20230615	144400	662630280	12460	12460	12460	12460	4
284	20230615	144300	662580440	12460	12480	12480	12460	35
285	20230615	144200	662143880	12470	12470	12470	12470	0
286	20230615	144100	662143880	12470	12470	12470	12470	0
287	20230615	144000	662143880	12470	12470	12470	12470	19
288	20230615	143900	661906950	12460	12460	12460	12460	0
289	20230615	143800	661906950	12460	12460	12460	12460	1
290	20230615	143700	661894490	12460	12460	12460	12460	0
291	20230615	143600	661894490	12460	12460	12460	12460	0
292	20230615	143500	661894490	12460	12460	12460	12460	0
293	20230615	143400	661894490	12460	12460	12460	12460	0
294	20230615	143300	661894490	12460	12460	12460	12460	40
295	20230615	143200	661396090	12480	12480	12480	12480	0
296	20230615	143100	661396090	12480	12480	12480	12480	0
297	20230615	143000	661396090	12480	12480	12480	12480	1
298	20230615	142900	661383610	12470	12470	12470	12470	118
299	20230615	142800	659912150	12470	12460	12470	12460	11
300	20230615	142700	659775080	12470	12470	12470	12460	23
301	20230615	142600	659488370	12470	12470	12470	12470	10
302	20230615	142500	659363670	12470	12470	12470	12470	615
303	20230615	142400	651694620	12470	12470	12470	12470	202
304	20230615	142300	649175680	12470	12470	12470	12470	100
305	20230615	142200	647928680	12470	12470	12470	12470	0
306	20230615	142100	647928680	12470	12470	12470	12470	756
307	20230615	142000	638501360	12420	12420	12420	12420	0
308	20230615	141900	638501360	12420	12420	12420	12420	0
309	20230615	141800	638501360	12420	12420	12420	12420	0
310	20230615	141700	638501360	12420	12420	12420	12420	0
311	20230615	141600	638501360	12420	12420	12420	12420	0
312	20230615	141500	638501360	12420	12420	12420	12420	1
313	20230615	141400	638488940	12420	12420	12420	12420	0
314	20230615	141300	638488940	12420	12420	12420	12420	0
315	20230615	141200	638488940	12420	12420	12420	12420	10
316	20230615	141100	638364740	12420	12420	12420	12420	0
317	20230615	141000	638364740	12420	12420	12420	12420	0
318	20230615	140900	638364740	12420	12450	12450	12420	14
319	20230615	140800	638190500	12470	12470	12470	12470	1
320	20230615	140700	638178030	12480	12480	12480	12480	42
321	20230615	140600	637653870	12410	12410	12410	12410	52
322	20230615	140500	637008550	12400	12400	12400	12400	0
323	20230615	140400	637008550	12400	12400	12400	12400	0
324	20230615	140300	637008550	12400	12400	12400	12400	60
325	20230615	140200	636264550	12400	12400	12400	12400	1191
326	20230615	140100	621496150	12400	12400	12400	12400	13
327	20230615	140000	621334950	12410	12440	12440	12410	4
328	20230615	135900	621285240	12440	12440	12440	12440	20
329	20230615	135800	621036440	12440	12430	12440	12430	101
330	20230615	135700	619780080	12430	12430	12430	12430	81
331	20230615	135600	618773250	12430	12430	12430	12430	119
332	20230615	135500	617294080	12430	12430	12430	12430	1
333	20230615	135400	617281650	12390	12390	12390	12390	0
334	20230615	135300	617281650	12390	12390	12390	12390	0
335	20230615	135200	617281650	12390	12390	12390	12390	88
336	20230615	135100	616191330	12380	12380	12380	12380	1
337	20230615	135000	616178950	12390	12390	12390	12390	3
338	20230615	134900	616141780	12390	12390	12390	12390	0
339	20230615	134800	616141780	12390	12390	12390	12390	0
340	20230615	134700	616141780	12390	12390	12390	12390	164
341	20230615	134600	614109820	12390	12390	12390	12390	27
342	20230615	134500	613775290	12390	12390	12390	12390	7
343	20230615	134400	613688560	12390	12400	12400	12390	143
344	20230615	134300	611915470	12400	12400	12400	12400	80
345	20230615	134200	610923470	12410	12410	12410	12410	48
346	20230615	134100	610327790	12400	12400	12400	12400	0
347	20230615	134000	610327790	12400	12400	12400	12400	0
348	20230615	133900	610327790	12400	12400	12400	12400	61
349	20230615	133800	609571390	12400	12400	12400	12400	0
350	20230615	133700	609571390	12400	12400	12400	12400	0
351	20230615	133600	609571390	12400	12400	12400	12400	11
352	20230615	133500	609434990	12400	12410	12410	12400	114
353	20230615	133400	608020360	12430	12430	12430	12430	0
354	20230615	133300	608020360	12430	12420	12430	12420	34
355	20230615	133200	607597750	12410	12410	12410	12410	1011
356	20230615	133100	595051240	12410	12410	12410	12410	0
357	20230615	133000	595051240	12410	12410	12410	12410	3
358	20230615	132900	595014010	12410	12410	12410	12410	0
359	20230615	132800	595014010	12410	12410	12410	12410	0
360	20230615	132700	595014010	12410	12410	12410	12410	12
361	20230615	132600	594865090	12410	12430	12430	12410	1932
362	20230615	132500	570869130	12440	12440	12440	12440	10
363	20230615	132400	570744730	12430	12430	12430	12430	11
364	20230615	132300	570608000	12430	12430	12430	12430	1
365	20230615	132200	570595570	12430	12430	12430	12430	1
366	20230615	132100	570583140	12430	12430	12430	12430	51
367	20230615	132000	569949210	12430	12430	12430	12430	0
368	20230615	131900	569949210	12430	12430	12430	12430	0
369	20230615	131800	569949210	12430	12430	12430	12430	16
370	20230615	131700	569750330	12430	12440	12440	12430	31
371	20230615	131600	569364910	12430	12430	12430	12430	18
372	20230615	131500	569141170	12430	12430	12430	12430	0
373	20230615	131400	569141170	12430	12430	12430	12430	25
374	20230615	131300	568830420	12430	12430	12430	12420	103
375	20230615	131200	567550140	12440	12480	12480	12440	503
376	20230615	131100	561284440	12480	12480	12480	12480	0
377	20230615	131000	561284440	12480	12480	12480	12480	1
378	20230615	130900	561271960	12480	12480	12480	12480	0
379	20230615	130800	561271960	12480	12480	12480	12480	0
380	20230615	130700	561271960	12480	12480	12480	12480	14
381	20230615	130600	561097240	12480	12480	12480	12480	6
382	20230615	130500	561022360	12460	12450	12460	12450	21
383	20230615	130400	560760880	12450	12450	12450	12450	4
384	20230615	130300	560711080	12460	12460	12460	12460	0
385	20230615	130200	560711080	12460	12470	12470	12460	414
386	20230615	130100	555552520	12470	12470	12470	12470	10
387	20230615	130000	555427820	12460	12460	12460	12460	0
388	20230615	125900	555427820	12460	12460	12460	12460	0
389	20230615	125800	555427820	12460	12460	12460	12460	2
390	20230615	125700	555402900	12440	12440	12440	12440	16
391	20230615	125600	555203860	12440	12440	12440	12440	40
392	20230615	125500	554706260	12440	12440	12440	12440	12
393	20230615	125400	554556980	12430	12430	12430	12430	31
394	20230615	125300	554171650	12430	12440	12440	12430	33
395	20230615	125200	553761390	12430	12440	12440	12430	57
396	20230615	125100	553052430	12440	12440	12440	12440	15
397	20230615	125000	552865830	12440	12440	12440	12440	0
398	20230615	124900	552865830	12440	12440	12440	12440	0
399	20230615	124800	552865830	12440	12440	12440	12440	0
400	20230615	124700	552865830	12440	12440	12440	12440	35
401	20230615	124600	552430430	12430	12430	12430	12430	1
402	20230615	124500	552418000	12430	12430	12430	12430	1
403	20230615	124400	552405570	12420	12420	12420	12420	0
404	20230615	124300	552405570	12420	12430	12430	12420	46
405	20230615	124200	551833990	12440	12440	12440	12440	1
406	20230615	124100	551821550	12430	12430	12430	12430	10
407	20230615	124000	551697250	12430	12430	12430	12430	0
408	20230615	123900	551697250	12430	12430	12430	12430	0
409	20230615	123800	551697250	12430	12440	12440	12430	93
410	20230615	123700	550540430	12440	12440	12440	12440	0
411	20230615	123600	550540430	12440	12440	12440	12440	5
412	20230615	123500	550478230	12440	12440	12440	12440	3
413	20230615	123400	550440910	12450	12460	12460	12450	56
414	20230615	123300	549743680	12470	12470	12470	12470	0
415	20230615	123200	549743680	12470	12470	12470	12470	10
416	20230615	123100	549618980	12470	12470	12470	12470	2
417	20230615	123000	549594040	12470	12480	12490	12470	6
418	20230615	122900	549519150	12490	12470	12490	12470	970
419	20230615	122800	537413040	12470	12420	12470	12420	702
420	20230615	122700	528674410	12410	12400	12410	12400	566
421	20230615	122600	521652970	12400	12400	12400	12400	10
422	20230615	122500	521528970	12390	12390	12390	12390	15
423	20230615	122400	521343120	12380	12380	12380	12380	0
424	20230615	122300	521343120	12380	12380	12380	12380	0
425	20230615	122200	521343120	12380	12380	12380	12380	0
426	20230615	122100	521343120	12380	12380	12380	12380	15
427	20230615	122000	521157420	12360	12360	12360	12360	20
428	20230615	121900	520910220	12360	12360	12360	12360	3
429	20230615	121800	520873140	12350	12350	12350	12350	0
430	20230615	121700	520873140	12350	12350	12350	12350	0
431	20230615	121600	520873140	12350	12350	12350	12350	0
432	20230615	121500	520873140	12350	12350	12350	12350	0
433	20230615	121400	520873140	12350	12350	12350	12350	0
434	20230615	121300	520873140	12350	12350	12350	12350	0
435	20230615	121200	520873140	12350	12350	12350	12350	0
436	20230615	121100	520873140	12350	12350	12350	12350	0
437	20230615	121000	520873140	12350	12350	12350	12350	0
438	20230615	120900	520873140	12350	12350	12350	12350	0
439	20230615	120800	520873140	12350	12350	12350	12350	0
440	20230615	120700	520873140	12350	12350	12350	12350	10
441	20230615	120600	520749640	12350	12350	12350	12350	3
442	20230615	120500	520712590	12350	12370	12370	12350	10
443	20230615	120400	520589020	12370	12370	12370	12370	0
444	20230615	120300	520589020	12370	12370	12370	12370	6
445	20230615	120200	520514800	12370	12370	12370	12370	0
446	20230615	120100	520514800	12370	12370	12370	12370	0
447	20230615	120000	520514800	12370	12370	12370	12370	195
448	20230615	115900	518102650	12370	12370	12370	12370	0
449	20230615	115800	518102650	12370	12370	12370	12370	0
450	20230615	115700	518102650	12370	12380	12380	12370	10
451	20230615	115600	517978930	12370	12370	12370	12370	0
452	20230615	115500	517978930	12370	12370	12370	12370	1
453	20230615	115400	517966560	12390	12390	12390	12390	10
454	20230615	115300	517842660	12390	12390	12390	12390	7
455	20230615	115200	517755930	12390	12390	12390	12390	2
456	20230615	115100	517731150	12370	12370	12370	12370	0
457	20230615	115000	517731150	12370	12370	12370	12370	0
458	20230615	114900	517731150	12370	12370	12370	12370	0
459	20230615	114800	517731150	12370	12370	12370	12370	19
460	20230615	114700	517496120	12370	12380	12380	12370	56
461	20230615	114600	516802890	12380	12380	12380	12380	0
462	20230615	114500	516802890	12380	12380	12380	12380	1
463	20230615	114400	516790510	12390	12390	12390	12390	12
464	20230615	114300	516641830	12390	12390	12390	12390	2
465	20230615	114200	516617050	12390	12390	12390	12360	105
466	20230615	114100	515317160	12350	12350	12350	12350	0
467	20230615	114000	515317160	12350	12390	12390	12350	54
468	20230615	113900	514650100	12350	12350	12350	12350	1
469	20230615	113800	514637750	12350	12350	12350	12350	146
470	20230615	113700	512834650	12350	12350	12350	12350	0
471	20230615	113600	512834650	12350	12350	12350	12350	0
472	20230615	113500	512834650	12350	12330	12350	12330	10
473	20230615	113400	512711330	12350	12360	12390	12350	194
474	20230615	113300	510314560	12350	12350	12350	12350	0
475	20230615	113200	510314560	12350	12350	12350	12350	0
476	20230615	113100	510314560	12350	12350	12350	12350	0
477	20230615	113000	510314560	12350	12350	12350	12350	0
478	20230615	112900	510314560	12350	12350	12350	12350	10
479	20230615	112800	510191060	12350	12350	12350	12350	152
480	20230615	112700	508313860	12330	12330	12330	12330	85
481	20230615	112600	507265810	12330	12330	12330	12330	23
482	20230615	112500	506982220	12330	12340	12340	12330	8
483	20230615	112400	506883570	12340	12330	12340	12330	4
484	20230615	112300	506834240	12330	12330	12330	12330	3
485	20230615	112200	506797250	12320	12320	12320	12320	85
486	20230615	112100	505750050	12320	12320	12320	12320	40
487	20230615	112000	505257250	12320	12320	12320	12320	260
488	20230615	111900	502054050	12320	12320	12320	12320	0
489	20230615	111800	502054050	12320	12320	12320	12320	0
490	20230615	111700	502054050	12320	12320	12320	12320	0
491	20230615	111600	502054050	12320	12320	12320	12320	67
492	20230615	111500	501228610	12320	12320	12320	12320	122
493	20230615	111400	499725570	12320	12350	12350	12320	1459
494	20230615	111300	481733640	12350	12350	12350	12350	0
495	20230615	111200	481733640	12350	12350	12350	12350	10
496	20230615	111100	481610140	12350	12350	12350	12350	266
497	20230615	111000	478325040	12390	12390	12390	12390	0
498	20230615	110900	478325040	12390	12390	12390	12390	1
499	20230615	110800	478312650	12350	12350	12350	12350	30
500	20230615	110700	477942150	12350	12350	12350	12350	85
501	20230615	110600	476892400	12350	12350	12350	12350	2074
502	20230615	110500	451278500	12350	12350	12350	12350	32
503	20230615	110400	450883300	12350	12350	12350	12350	0
504	20230615	110300	450883300	12350	12350	12350	12350	0
505	20230615	110200	450883300	12350	12370	12370	12350	1542
506	20230615	110100	431828020	12420	12420	12420	12420	0
507	20230615	110000	431828020	12420	12420	12420	12420	4
508	20230615	105900	431778340	12420	12370	12420	12370	151
509	20230615	105800	429910420	12420	12420	12420	12420	0
510	20230615	105700	429910420	12420	12420	12420	12420	0
511	20230615	105600	429910420	12420	12420	12420	12420	0
512	20230615	105500	429910420	12420	12420	12420	12420	0
513	20230615	105400	429910420	12420	12420	12420	12420	3
514	20230615	105300	429873160	12420	12400	12420	12360	823
515	20230615	105200	419691170	12400	12390	12400	12390	105
516	20230615	105100	418390170	12390	12390	12390	12390	10
517	20230615	105000	418266270	12380	12380	12380	12380	0
518	20230615	104900	418266270	12380	12380	12380	12380	25
519	20230615	104800	417956770	12390	12390	12390	12390	0
520	20230615	104700	417956770	12390	12390	12390	12390	0
521	20230615	104600	417956770	12390	12390	12390	12390	2
522	20230615	104500	417931990	12390	12390	12390	12390	31
523	20230615	104400	417547900	12390	12400	12400	12390	45
524	20230615	104300	416990100	12400	12400	12400	12400	269
525	20230615	104200	413654500	12400	12400	12400	12400	105
526	20230615	104100	412352500	12400	12410	12420	12400	1455
527	20230615	104000	394306720	12420	12410	12430	12410	200
528	20230615	103900	391824600	12410	12420	12420	12410	640
529	20230615	103800	383882180	12430	12430	12430	12430	0
530	20230615	103700	383882180	12430	12430	12430	12430	10
531	20230615	103600	383757880	12410	12410	12410	12410	0
532	20230615	103500	383757880	12410	12410	12410	12410	0
533	20230615	103400	383757880	12410	12410	12410	12410	0
534	20230615	103300	383757880	12410	12410	12410	12410	0
535	20230615	103200	383757880	12410	12430	12430	12410	126
536	20230615	103100	382193440	12420	12420	12420	12420	1
537	20230615	103000	382181020	12420	12410	12420	12410	148
538	20230615	102900	380344330	12420	12420	12420	12420	1
539	20230615	102800	380331910	12410	12410	12410	12410	731
540	20230615	102700	371260200	12430	12430	12430	12430	100
541	20230615	102600	370017200	12410	12410	12410	12410	0
542	20230615	102500	370017200	12410	12410	12410	12410	0
543	20230615	102400	370017200	12410	12430	12430	12410	3
544	20230615	102300	369979930	12460	12430	12460	12430	382
545	20230615	102200	365220240	12430	12430	12430	12430	8
546	20230615	102100	365120800	12430	12430	12430	12430	92
547	20230615	102000	363977240	12430	12410	12430	12410	1009
548	20230615	101900	351435750	12400	12400	12400	12400	105
549	20230615	101800	350133750	12410	12410	12410	12410	0
550	20230615	101700	350133750	12410	12430	12430	12410	805
551	20230615	101600	340135230	12430	12430	12430	12430	293
552	20230615	101500	336493240	12460	12460	12460	12450	271
553	20230615	101400	333118450	12460	12460	12460	12460	0
554	20230615	101300	333118450	12460	12460	12460	12460	18
555	20230615	101200	332894170	12460	12460	12460	12460	0
556	20230615	101100	332894170	12460	12460	12460	12460	19
557	20230615	101000	332657430	12450	12450	12450	12450	25
558	20230615	100900	332346180	12450	12450	12450	12450	1
559	20230615	100800	332333730	12450	12440	12450	12440	156
560	20230615	100700	330392530	12440	12450	12450	12440	48
561	20230615	100600	329795380	12460	12460	12460	12460	1
562	20230615	100500	329782920	12460	12460	12460	12460	3
563	20230615	100400	329745540	12450	12450	12450	12450	77
564	20230615	100300	328786890	12450	12450	12450	12450	0
565	20230615	100200	328786890	12450	12450	12450	12450	13
566	20230615	100100	328625040	12450	12440	12450	12440	12
567	20230615	100000	328475660	12440	12450	12450	12440	7
568	20230615	095900	328388570	12450	12450	12450	12450	0
569	20230615	095800	328388570	12450	12450	12450	12450	15
570	20230615	095700	328201820	12440	12440	12440	12440	34
571	20230615	095600	327778860	12450	12450	12450	12450	4
572	20230615	095500	327729060	12430	12430	12430	12430	309
573	20230615	095400	323888190	12430	12440	12440	12430	50
574	20230615	095300	323266460	12450	12450	12450	12450	1
575	20230615	095200	323254010	12430	12440	12440	12430	800
576	20230615	095100	313309910	12430	12430	12430	12430	2
577	20230615	095000	313285050	12500	12500	12500	12500	50
578	20230615	094900	312660050	12500	12500	12500	12500	16
579	20230615	094800	312460050	12490	12490	12490	12490	0
580	20230615	094700	312460050	12490	12490	12490	12490	0
581	20230615	094600	312460050	12490	12490	12490	12490	1664
582	20230615	094500	291676690	12490	12430	12490	12430	100
583	20230615	094400	290428010	12420	12420	12420	12420	1
584	20230615	094300	290415590	12410	12410	12410	12410	0
585	20230615	094200	290415590	12410	12410	12410	12410	0
586	20230615	094100	290415590	12410	12410	12410	12410	36
587	20230615	094000	289968830	12410	12400	12410	12400	24
588	20230615	093900	289671000	12350	12350	12350	12350	125
589	20230615	093800	288127250	12350	12360	12360	12350	85
590	20230615	093700	287077460	12350	12360	12360	12350	681
591	20230615	093600	278661150	12410	12390	12410	12390	100
592	20230615	093500	277421390	12350	12390	12390	12350	21
593	20230615	093400	277161990	12390	12380	12390	12380	83
594	20230615	093300	276134430	12360	12360	12360	12360	0
595	20230615	093200	276134430	12360	12360	12360	12360	50
596	20230615	093100	275516430	12360	12380	12380	12360	38
597	20230615	093000	275046550	12350	12370	12370	12350	874
598	20230615	092900	264246480	12370	12370	12370	12370	124
599	20230615	092800	262712600	12370	12380	12380	12370	265
600	20230615	092700	259434480	12380	12370	12380	12370	67
601	20230615	092600	258605570	12370	12370	12370	12370	115
602	20230615	092500	257183020	12380	12390	12390	12380	51
603	20230615	092400	256551140	12390	12380	12390	12380	41
604	20230615	092300	256043510	12380	12380	12380	12380	2
605	20230615	092200	256018750	12380	12300	12380	12300	3100
606	20230615	092100	217660670	12310	12390	12390	12310	1209
607	20230615	092000	202721340	12390	12410	12410	12390	7
608	20230615	091900	202634510	12410	12420	12420	12410	24
609	20230615	091800	202336650	12410	12410	12410	12410	2
610	20230615	091700	202311830	12350	12350	12350	12350	150
611	20230615	091600	200459330	12350	12350	12350	12350	121
612	20230615	091500	198964980	12350	12340	12350	12340	922
613	20230615	091400	187578460	12320	12360	12360	12310	1268
614	20230615	091300	171921160	12350	12380	12400	12350	938
615	20230615	091200	160322000	12400	12430	12440	12390	1305
616	20230615	091100	144134330	12450	12500	12500	12420	2163
617	20230615	091000	117198030	12500	12550	12550	12500	673
618	20230615	090900	108764430	12530	12540	12550	12530	917
619	20230615	090800	97257210	12550	12550	12550	12550	74
620	20230615	090700	96328510	12590	12560	12590	12540	800
621	20230615	090600	86281090	12570	12610	12610	12570	1656
622	20230615	090500	65455330	12620	12600	12630	12600	668
623	20230615	090400	57026910	12590	12590	12590	12590	206
624	20230615	090300	54433370	12590	12600	12610	12580	348
625	20230615	090200	50050860	12580	12590	12590	12580	806
626	20230615	090100	39910700	12590	12580	12600	12560	1142
627	20230615	090000	25526850	12600	12650	12650	12590	2020