KissMeData/086710/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184400	1444281560	9200	9200	9200	9200	5080
3	20230616	184300	1444281560	9200	9200	9200	9200	0
4	20230616	184200	1444281560	9200	9200	9200	9200	0
5	20230616	184100	1444281560	9200	9200	9200	9200	0
6	20230616	184000	1444281560	9200	9200	9200	9200	0
7	20230616	183900	1444281560	9200	9200	9200	9200	0
8	20230616	183800	1444281560	9200	9200	9200	9200	0
9	20230616	183700	1444281560	9200	9200	9200	9200	0
10	20230616	183600	1444281560	9200	9200	9200	9200	0
11	20230616	183500	1444281560	9200	9200	9200	9200	0
12	20230616	183400	1444281560	9200	9200	9200	9200	0
13	20230616	183300	1444281560	9200	9200	9200	9200	0
14	20230616	183200	1444281560	9200	9200	9200	9200	0
15	20230616	183100	1444281560	9200	9200	9200	9200	0
16	20230616	183000	1444281560	9200	9200	9200	9200	0
17	20230616	182900	1444281560	9200	9200	9200	9200	0
18	20230616	182800	1444281560	9200	9200	9200	9200	0
19	20230616	182700	1444281560	9200	9200	9200	9200	0
20	20230616	182600	1444281560	9200	9200	9200	9200	0
21	20230616	182500	1444281560	9200	9200	9200	9200	0
22	20230616	182400	1444281560	9200	9200	9200	9200	0
23	20230616	182300	1444281560	9200	9200	9200	9200	0
24	20230616	182200	1444281560	9200	9200	9200	9200	0
25	20230616	182100	1444281560	9200	9200	9200	9200	0
26	20230616	182000	1444281560	9200	9200	9200	9200	0
27	20230616	181900	1444281560	9200	9200	9200	9200	0
28	20230616	181800	1444281560	9200	9200	9200	9200	0
29	20230616	181700	1444281560	9200	9200	9200	9200	0
30	20230616	181600	1444281560	9200	9200	9200	9200	0
31	20230616	181500	1444281560	9200	9200	9200	9200	0
32	20230616	181400	1444281560	9200	9200	9200	9200	5080
33	20230616	181300	1444281560	9200	9200	9200	9200	0
34	20230616	181200	1444281560	9200	9200	9200	9200	0
35	20230616	181100	1444281560	9200	9200	9200	9200	0
36	20230616	181000	1444281560	9200	9200	9200	9200	0
37	20230616	180900	1444281560	9200	9200	9200	9200	0
38	20230616	180800	1444281560	9200	9200	9200	9200	0
39	20230616	180700	1444281560	9200	9200	9200	9200	0
40	20230616	180600	1444281560	9200	9200	9200	9200	0
41	20230616	180500	1444281560	9200	9200	9200	9200	0
42	20230616	180400	1444281560	9200	9200	9200	9200	0
43	20230616	180300	1444281560	9200	9200	9200	9200	0
44	20230616	180200	1444281560	9200	9200	9200	9200	0
45	20230616	180100	1444281560	9200	9200	9200	9200	0
46	20230616	180000	1444281560	9200	9200	9200	9200	0
47	20230616	175900	1444281560	9200	9200	9200	9200	0
48	20230616	175800	1444281560	9200	9200	9200	9200	0
49	20230616	175700	1444281560	9200	9200	9200	9200	0
50	20230616	175600	1444281560	9200	9200	9200	9200	0
51	20230616	175500	1444281560	9200	9200	9200	9200	0
52	20230616	175400	1444281560	9200	9200	9200	9200	0
53	20230616	175300	1444281560	9200	9200	9200	9200	0
54	20230616	175200	1444281560	9200	9200	9200	9200	0
55	20230616	175100	1444281560	9200	9200	9200	9200	0
56	20230616	175000	1444281560	9200	9200	9200	9200	0
57	20230616	174900	1444281560	9200	9200	9200	9200	0
58	20230616	174800	1444281560	9200	9200	9200	9200	0
59	20230616	174700	1444281560	9200	9200	9200	9200	0
60	20230616	174600	1444281560	9200	9200	9200	9200	0
61	20230616	174500	1444281560	9200	9200	9200	9200	0
62	20230616	174400	1444281560	9200	9200	9200	9200	5080
63	20230616	174300	1444281560	9200	9200	9200	9200	0
64	20230616	174200	1444281560	9200	9200	9200	9200	0
65	20230616	174100	1444281560	9200	9200	9200	9200	0
66	20230616	174000	1444281560	9200	9200	9200	9200	0
67	20230616	173900	1444281560	9200	9200	9200	9200	0
68	20230616	173800	1444281560	9200	9200	9200	9200	0
69	20230616	173700	1444281560	9200	9200	9200	9200	0
70	20230616	173600	1444281560	9200	9200	9200	9200	0
71	20230616	173500	1444281560	9200	9200	9200	9200	0
72	20230616	173400	1444281560	9200	9200	9200	9200	0
73	20230616	173300	1444281560	9200	9200	9200	9200	0
74	20230616	173200	1444281560	9200	9200	9200	9200	0
75	20230616	173100	1444281560	9200	9200	9200	9200	0
76	20230616	173000	1444281560	9200	9200	9200	9200	0
77	20230616	172900	1444281560	9200	9200	9200	9200	0
78	20230616	172800	1444281560	9200	9200	9200	9200	0
79	20230616	172700	1444281560	9200	9200	9200	9200	0
80	20230616	172600	1444281560	9200	9200	9200	9200	0
81	20230616	172500	1444281560	9200	9200	9200	9200	0
82	20230616	172400	1444281560	9200	9200	9200	9200	0
83	20230616	172300	1444281560	9200	9200	9200	9200	0
84	20230616	172200	1444281560	9200	9200	9200	9200	0
85	20230616	172100	1444281560	9200	9200	9200	9200	0
86	20230616	172000	1444281560	9200	9200	9200	9200	0
87	20230616	171900	1444281560	9200	9200	9200	9200	0
88	20230616	171800	1444281560	9200	9200	9200	9200	0
89	20230616	171700	1444281560	9200	9200	9200	9200	0
90	20230616	171600	1444281560	9200	9200	9200	9200	0
91	20230616	171500	1444281560	9200	9200	9200	9200	0
92	20230616	171400	1444281560	9200	9200	9200	9200	5080
93	20230616	171300	1444281560	9200	9200	9200	9200	0
94	20230616	171200	1444281560	9200	9200	9200	9200	0
95	20230616	171100	1444281560	9200	9200	9200	9200	0
96	20230616	171000	1444281560	9200	9200	9200	9200	0
97	20230616	170900	1444281560	9200	9200	9200	9200	0
98	20230616	170800	1444281560	9200	9200	9200	9200	0
99	20230616	170700	1444281560	9200	9200	9200	9200	0
100	20230616	170600	1444281560	9200	9200	9200	9200	0
101	20230616	170500	1444281560	9200	9200	9200	9200	0
102	20230616	170400	1444281560	9200	9200	9200	9200	0
103	20230616	170300	1444281560	9200	9200	9200	9200	0
104	20230616	170200	1444281560	9200	9200	9200	9200	0
105	20230616	170100	1444281560	9200	9200	9200	9200	0
106	20230616	170000	1444281560	9200	9200	9200	9200	0
107	20230616	165900	1444281560	9200	9200	9200	9200	0
108	20230616	165800	1444281560	9200	9200	9200	9200	0
109	20230616	165700	1444281560	9200	9200	9200	9200	0
110	20230616	165600	1444281560	9200	9200	9200	9200	0
111	20230616	165500	1444281560	9200	9200	9200	9200	0
112	20230616	165400	1444281560	9200	9200	9200	9200	0
113	20230616	165300	1444281560	9200	9200	9200	9200	0
114	20230616	165200	1444281560	9200	9200	9200	9200	0
115	20230616	165100	1444281560	9200	9200	9200	9200	0
116	20230616	165000	1444281560	9200	9200	9200	9200	0
117	20230616	164900	1444281560	9200	9200	9200	9200	0
118	20230616	164800	1444281560	9200	9200	9200	9200	0
119	20230616	164700	1444281560	9200	9200	9200	9200	0
120	20230616	164600	1444281560	9200	9200	9200	9200	0
121	20230616	164500	1444281560	9200	9200	9200	9200	0
122	20230616	164400	1444281560	9200	9200	9200	9200	5080
123	20230616	164300	1444281560	9200	9200	9200	9200	0
124	20230616	164200	1444281560	9200	9200	9200	9200	0
125	20230616	164100	1444281560	9200	9200	9200	9200	0
126	20230616	164000	1444281560	9200	9200	9200	9200	0
127	20230616	163900	1444281560	9200	9200	9200	9200	0
128	20230616	163800	1444281560	9200	9200	9200	9200	0
129	20230616	163700	1444281560	9200	9200	9200	9200	0
130	20230616	163600	1444281560	9200	9200	9200	9200	0
131	20230616	163500	1444281560	9200	9200	9200	9200	0
132	20230616	163400	1444281560	9200	9200	9200	9200	0
133	20230616	163300	1444281560	9200	9200	9200	9200	0
134	20230616	163200	1444281560	9200	9200	9200	9200	0
135	20230616	163100	1444281560	9200	9200	9200	9200	0
136	20230616	163000	1444281560	9200	9200	9200	9200	0
137	20230616	162900	1444281560	9200	9200	9200	9200	0
138	20230616	162800	1444281560	9200	9200	9200	9200	0
139	20230616	162700	1444281560	9200	9200	9200	9200	0
140	20230616	162600	1444281560	9200	9200	9200	9200	0
141	20230616	162500	1444281560	9200	9200	9200	9200	0
142	20230616	162400	1444281560	9200	9200	9200	9200	0
143	20230616	162300	1444281560	9200	9200	9200	9200	0
144	20230616	162200	1444281560	9200	9200	9200	9200	0
145	20230616	162100	1444281560	9200	9200	9200	9200	0
146	20230616	162000	1444281560	9200	9200	9200	9200	0
147	20230616	161900	1444281560	9200	9200	9200	9200	0
148	20230616	161800	1444281560	9200	9200	9200	9200	0
149	20230616	161700	1444281560	9200	9200	9200	9200	0
150	20230616	161600	1444281560	9200	9200	9200	9200	0
151	20230616	161500	1444281560	9200	9200	9200	9200	0
152	20230616	161400	1444281560	9200	9200	9200	9200	5080
153	20230616	161300	1444281560	9200	9200	9200	9200	0
154	20230616	161200	1444281560	9200	9200	9200	9200	0
155	20230616	161100	1444281560	9200	9200	9200	9200	0
156	20230616	161000	1444281560	9200	9200	9200	9200	0
157	20230616	160900	1444281560	9200	9200	9200	9200	0
158	20230616	160800	1444281560	9200	9200	9200	9200	0
159	20230616	160700	1444281560	9200	9200	9200	9200	0
160	20230616	160600	1444281560	9200	9200	9200	9200	0
161	20230616	160500	1444281560	9200	9200	9200	9200	0
162	20230616	160400	1444281560	9200	9200	9200	9200	0
163	20230616	160300	1444281560	9200	9200	9200	9200	0
164	20230616	160200	1444281560	9200	9200	9200	9200	0
165	20230616	160100	1444281560	9200	9200	9200	9200	0
166	20230616	160000	1444281560	9200	9200	9200	9200	0
167	20230616	155900	1444281560	9200	9200	9200	9200	0
168	20230616	155800	1444281560	9200	9200	9200	9200	0
169	20230616	155700	1444281560	9200	9200	9200	9200	0
170	20230616	155600	1444281560	9200	9200	9200	9200	0
171	20230616	155500	1444281560	9200	9200	9200	9200	0
172	20230616	155400	1444281560	9200	9200	9200	9200	0
173	20230616	155300	1444281560	9200	9200	9200	9200	0
174	20230616	155200	1444281560	9200	9200	9200	9200	0
175	20230616	155100	1444281560	9200	9200	9200	9200	0
176	20230616	155000	1444281560	9200	9200	9200	9200	0
177	20230616	154900	1444281560	9200	9200	9200	9200	0
178	20230616	154800	1444281560	9200	9200	9200	9200	0
179	20230616	154700	1444281560	9200	9200	9200	9200	0
180	20230616	154600	1444281560	9200	9200	9200	9200	0
181	20230616	154500	1444281560	9200	9200	9200	9200	0
182	20230616	154400	1444281560	9200	9200	9200	9200	5080
183	20230616	154300	1444281560	9200	9200	9200	9200	0
184	20230616	154200	1444281560	9200	9200	9200	9200	0
185	20230616	154100	1444281560	9200	9200	9200	9200	0
186	20230616	154000	1444281560	9200	9200	9200	9200	0
187	20230616	153900	1444281560	9200	9200	9200	9200	0
188	20230616	153800	1444281560	9200	9200	9200	9200	0
189	20230616	153700	1444281560	9200	9200	9200	9200	0
190	20230616	153600	1444281560	9200	9200	9200	9200	0
191	20230616	153500	1444281560	9200	9200	9200	9200	0
192	20230616	153400	1444281560	9200	9200	9200	9200	0
193	20230616	153300	1444281560	9200	9200	9200	9200	0
194	20230616	153200	1444281560	9200	9200	9200	9200	0
195	20230616	153100	1444281560	9200	9200	9200	9200	0
196	20230616	153000	1444281560	9200	9200	9200	9200	5080
197	20230616	152900	1397545560	9170	9170	9170	9170	0
198	20230616	152800	1397545560	9170	9170	9170	9170	0
199	20230616	152700	1397545560	9170	9170	9170	9170	0
200	20230616	152600	1397545560	9170	9170	9170	9170	0
201	20230616	152500	1397545560	9170	9170	9170	9170	0
202	20230616	152400	1397545560	9170	9170	9170	9170	0
203	20230616	152300	1397545560	9170	9170	9170	9170	0
204	20230616	152200	1397545560	9170	9170	9170	9170	0
205	20230616	152100	1397545560	9170	9170	9170	9170	0
206	20230616	152000	1397545560	9170	9170	9170	9170	0
207	20230616	151900	1397545560	9170	9180	9180	9140	1651
208	20230616	151800	1382406680	9180	9170	9180	9170	230
209	20230616	151700	1380297180	9170	9150	9170	9140	1986
210	20230616	151600	1362120260	9150	9150	9150	9150	44
211	20230616	151500	1361717660	9160	9160	9160	9160	0
212	20230616	151400	1361717660	9160	9170	9170	9160	106
213	20230616	151300	1360745660	9170	9170	9170	9140	115
214	20230616	151200	1359691390	9140	9150	9170	9140	505
215	20230616	151100	1355062000	9140	9140	9140	9140	135
216	20230616	151000	1353828100	9140	9130	9140	9130	217
217	20230616	150900	1351846790	9130	9130	9130	9130	2000
218	20230616	150800	1333586790	9130	9130	9130	9130	104
219	20230616	150700	1332637270	9130	9120	9130	9120	6
220	20230616	150600	1332582520	9110	9110	9110	9110	25
221	20230616	150500	1332354770	9110	9140	9160	9110	4633
222	20230616	150400	1290091090	9150	9160	9160	9150	193
223	20230616	150300	1288324760	9160	9160	9160	9160	0
224	20230616	150200	1288324760	9160	9160	9160	9160	0
225	20230616	150100	1288324760	9160	9130	9160	9130	3238
226	20230616	150000	1258730400	9130	9130	9130	9130	0
227	20230616	145900	1258730400	9130	9130	9130	9130	51
228	20230616	145800	1258264770	9120	9130	9130	9120	42
229	20230616	145700	1257881320	9140	9130	9140	9130	98
230	20230616	145600	1256985960	9130	9140	9140	9130	473
231	20230616	145500	1252663180	9170	9170	9170	9170	0
232	20230616	145400	1252663180	9170	9170	9170	9170	0
233	20230616	145300	1252663180	9170	9170	9170	9170	1
234	20230616	145200	1252654010	9170	9170	9170	9170	1
235	20230616	145100	1252644840	9140	9140	9140	9140	0
236	20230616	145000	1252644840	9140	9140	9140	9140	20
237	20230616	144900	1252462040	9170	9170	9170	9170	0
238	20230616	144800	1252462040	9170	9120	9170	9120	552
239	20230616	144700	1247409560	9120	9110	9120	9110	89
240	20230616	144600	1246598460	9110	9120	9120	9110	1146
241	20230616	144500	1236153910	9120	9130	9130	9120	218
242	20230616	144400	1234164490	9130	9140	9140	9130	1047
243	20230616	144300	1224604950	9140	9140	9140	9140	169
244	20230616	144200	1223060290	9140	9140	9140	9140	110
245	20230616	144100	1222054890	9150	9150	9150	9140	335
246	20230616	144000	1218991890	9150	9150	9150	9150	124
247	20230616	143900	1217857290	9160	9150	9160	9150	17
248	20230616	143800	1217701730	9160	9160	9160	9150	606
249	20230616	143700	1212155970	9160	9160	9160	9160	214
250	20230616	143600	1210195730	9170	9170	9180	9170	278
251	20230616	143500	1207646370	9180	9180	9180	9170	243
252	20230616	143400	1205417770	9180	9180	9180	9180	0
253	20230616	143300	1205417770	9180	9180	9190	9180	120
254	20230616	143200	1204316150	9180	9180	9180	9180	15
255	20230616	143100	1204178450	9170	9170	9170	9170	0
256	20230616	143000	1204178450	9170	9170	9170	9170	0
257	20230616	142900	1204178450	9170	9170	9170	9170	163
258	20230616	142800	1202683740	9170	9160	9170	9160	5
259	20230616	142700	1202637930	9160	9160	9160	9160	0
260	20230616	142600	1202637930	9160	9160	9160	9160	0
261	20230616	142500	1202637930	9160	9160	9160	9160	33
262	20230616	142400	1202335650	9150	9160	9160	9150	25
263	20230616	142300	1202106890	9160	9160	9160	9160	2
264	20230616	142200	1202088570	9150	9150	9150	9150	26
265	20230616	142100	1201850670	9150	9150	9150	9150	257
266	20230616	142000	1199499120	9140	9140	9140	9140	30
267	20230616	141900	1199224920	9150	9150	9150	9150	50
268	20230616	141800	1198767420	9140	9140	9140	9140	20
269	20230616	141700	1198584620	9140	9140	9140	9140	10
270	20230616	141600	1198493220	9140	9130	9140	9130	117
271	20230616	141500	1197424900	9120	9120	9120	9120	60
272	20230616	141400	1196877700	9120	9130	9130	9120	64
273	20230616	141300	1196294010	9130	9110	9130	9110	180
274	20230616	141200	1194652050	9110	9110	9110	9110	433
275	20230616	141100	1190707420	9110	9160	9160	9100	4617
276	20230616	141000	1148508510	9160	9170	9170	9160	156
277	20230616	140900	1147079500	9160	9160	9160	9160	55
278	20230616	140800	1146575700	9160	9160	9160	9160	3
279	20230616	140700	1146548220	9160	9160	9160	9160	113
280	20230616	140600	1145513140	9160	9170	9170	9160	235
281	20230616	140500	1143360060	9180	9170	9180	9170	50
282	20230616	140400	1142901360	9170	9170	9170	9170	10
283	20230616	140300	1142809660	9170	9170	9170	9170	18
284	20230616	140200	1142644600	9170	9170	9170	9170	402
285	20230616	140100	1138958260	9170	9170	9170	9170	274
286	20230616	140000	1136445680	9170	9170	9170	9170	0
287	20230616	135900	1136445680	9170	9170	9170	9170	21
288	20230616	135800	1136253110	9170	9180	9180	9170	56
289	20230616	135700	1135739490	9180	9180	9180	9180	105
290	20230616	135600	1134775590	9180	9180	9180	9180	2
291	20230616	135500	1134757230	9190	9190	9190	9190	0
292	20230616	135400	1134757230	9190	9170	9190	9160	386
293	20230616	135300	1131217760	9160	9160	9160	9160	0
294	20230616	135200	1131217760	9160	9160	9160	9160	1
295	20230616	135100	1131208600	9160	9170	9180	9160	648
296	20230616	135000	1125264570	9170	9180	9180	9170	795
297	20230616	134900	1117969690	9180	9200	9200	9180	354
298	20230616	134800	1114719930	9200	9200	9210	9190	2215
299	20230616	134700	1094344380	9200	9200	9200	9200	72
300	20230616	134600	1093681980	9200	9200	9200	9200	0
301	20230616	134500	1093681980	9200	9200	9200	9200	0
302	20230616	134400	1093681980	9200	9210	9210	9200	9
303	20230616	134300	1093599130	9210	9200	9210	9200	37
304	20230616	134200	1093258710	9210	9210	9210	9210	0
305	20230616	134100	1093258710	9210	9210	9210	9210	114
306	20230616	134000	1092208770	9210	9210	9210	9210	448
307	20230616	133900	1088082690	9210	9210	9210	9210	0
308	20230616	133800	1088082690	9210	9210	9210	9210	100
309	20230616	133700	1087161690	9220	9220	9220	9220	1218
310	20230616	133600	1075931730	9220	9220	9220	9220	0
311	20230616	133500	1075931730	9220	9210	9220	9210	284
312	20230616	133400	1073313270	9210	9210	9210	9210	103
313	20230616	133300	1072364640	9210	9240	9240	9210	695
314	20230616	133200	1065963240	9240	9240	9240	9230	79
315	20230616	133100	1065233870	9210	9200	9210	9200	405
316	20230616	133000	1061504620	9210	9200	9210	9200	64
317	20230616	132900	1060915500	9200	9210	9210	9200	1414
318	20230616	132800	1047893440	9220	9220	9220	9220	40
319	20230616	132700	1047524640	9240	9240	9240	9240	0
320	20230616	132600	1047524640	9240	9230	9240	9230	310
321	20230616	132500	1044662220	9230	9220	9230	9220	450
322	20230616	132400	1040512220	9220	9220	9220	9220	0
323	20230616	132300	1040512220	9220	9220	9220	9220	20
324	20230616	132200	1040327820	9230	9220	9230	9220	8
325	20230616	132100	1040254050	9220	9240	9240	9220	83
326	20230616	132000	1039487190	9210	9210	9210	9210	0
327	20230616	131900	1039487190	9210	9230	9230	9210	300
328	20230616	131800	1036723050	9230	9230	9230	9230	426
329	20230616	131700	1032791070	9230	9220	9240	9220	337
330	20230616	131600	1029682390	9220	9220	9220	9220	35
331	20230616	131500	1029359690	9220	9220	9220	9220	0
332	20230616	131400	1029359690	9220	9220	9220	9220	115
333	20230616	131300	1028299390	9220	9220	9220	9220	1
334	20230616	131200	1028290170	9220	9220	9220	9220	0
335	20230616	131100	1028290170	9220	9230	9230	9220	500
336	20230616	131000	1023677910	9230	9230	9230	9230	118
337	20230616	130900	1022588770	9230	9230	9230	9230	146
338	20230616	130800	1021241190	9220	9220	9220	9220	0
339	20230616	130700	1021241190	9220	9220	9220	9220	639
340	20230616	130600	1015349610	9230	9240	9240	9230	1985
341	20230616	130500	997028030	9230	9240	9240	9230	76
342	20230616	130400	996326510	9240	9240	9240	9240	0
343	20230616	130300	996326510	9240	9240	9240	9240	0
344	20230616	130200	996326510	9240	9230	9250	9230	3
345	20230616	130100	996298790	9230	9250	9250	9230	1498
346	20230616	130000	982457910	9250	9250	9250	9250	20
347	20230616	125900	982272910	9250	9250	9250	9250	6
348	20230616	125800	982217410	9240	9240	9240	9240	200
349	20230616	125700	980369410	9240	9240	9240	9240	0
350	20230616	125600	980369410	9240	9240	9240	9240	55
351	20230616	125500	979861210	9240	9240	9240	9240	0
352	20230616	125400	979861210	9240	9240	9240	9240	191
353	20230616	125300	978096370	9240	9240	9240	9240	316
354	20230616	125200	975176530	9240	9250	9250	9240	640
355	20230616	125100	969262130	9240	9240	9240	9240	10
356	20230616	125000	969169730	9240	9260	9260	9240	120
357	20230616	124900	968060910	9240	9250	9250	9240	140
358	20230616	124800	966766010	9250	9240	9250	9240	789
359	20230616	124700	959467950	9250	9250	9250	9250	60
360	20230616	124600	958912950	9260	9260	9260	9260	0
361	20230616	124500	958912950	9260	9260	9260	9260	0
362	20230616	124400	958912950	9260	9260	9260	9260	2
363	20230616	124300	958894430	9260	9260	9260	9260	0
364	20230616	124200	958894430	9260	9260	9260	9260	1
365	20230616	124100	958885170	9240	9250	9250	9240	186
366	20230616	124000	957165290	9250	9250	9250	9250	0
367	20230616	123900	957165290	9250	9250	9250	9250	130
368	20230616	123800	955962790	9260	9260	9260	9260	0
369	20230616	123700	955962790	9260	9260	9260	9260	22
370	20230616	123600	955759070	9250	9250	9250	9250	35
371	20230616	123500	955435320	9250	9260	9260	9250	556
372	20230616	123400	950286770	9260	9260	9260	9260	400
373	20230616	123300	946582770	9260	9260	9260	9260	209
374	20230616	123200	944647430	9260	9260	9260	9260	306
375	20230616	123100	941813870	9260	9260	9260	9260	0
376	20230616	123000	941813870	9260	9260	9260	9260	3
377	20230616	122900	941786090	9270	9270	9270	9270	14
378	20230616	122800	941656310	9270	9280	9280	9270	1060
379	20230616	122700	931828380	9280	9280	9280	9280	0
380	20230616	122600	931828380	9280	9280	9280	9280	300
381	20230616	122500	929044380	9290	9290	9290	9290	0
382	20230616	122400	929044380	9290	9290	9290	9290	0
383	20230616	122300	929044380	9290	9290	9290	9290	0
384	20230616	122200	929044380	9290	9280	9290	9280	2
385	20230616	122100	929025810	9290	9290	9290	9290	0
386	20230616	122000	929025810	9290	9290	9290	9290	113
387	20230616	121900	927976040	9290	9290	9290	9290	0
388	20230616	121800	927976040	9290	9290	9290	9290	15
389	20230616	121700	927836690	9290	9290	9290	9290	39
390	20230616	121600	927474380	9300	9300	9300	9300	0
391	20230616	121500	927474380	9300	9300	9300	9300	1
392	20230616	121400	927465080	9290	9290	9290	9290	0
393	20230616	121300	927465080	9290	9290	9290	9290	0
394	20230616	121200	927465080	9290	9290	9290	9290	0
395	20230616	121100	927465080	9290	9290	9290	9290	89
396	20230616	121000	926638270	9290	9290	9290	9290	0
397	20230616	120900	926638270	9290	9290	9290	9290	30
398	20230616	120800	926359570	9290	9280	9290	9280	293
399	20230616	120700	923637940	9280	9280	9280	9280	200
400	20230616	120600	921781940	9280	9280	9280	9280	167
401	20230616	120500	920232180	9290	9290	9290	9290	687
402	20230616	120400	913849950	9290	9280	9290	9280	100
403	20230616	120300	912921450	9280	9290	9290	9280	155
404	20230616	120200	911481550	9290	9290	9290	9290	232
405	20230616	120100	909326270	9290	9290	9290	9290	92
406	20230616	120000	908471590	9290	9290	9290	9290	222
407	20230616	115900	906409210	9290	9290	9290	9290	14
408	20230616	115800	906279150	9290	9290	9290	9290	0
409	20230616	115700	906279150	9290	9290	9290	9290	23
410	20230616	115600	906065480	9290	9290	9290	9290	33
411	20230616	115500	905758910	9290	9290	9290	9290	39
412	20230616	115400	905396600	9300	9300	9300	9290	548
413	20230616	115300	900300300	9290	9300	9300	9290	30
414	20230616	115200	900021400	9300	9300	9300	9300	35
415	20230616	115100	899695900	9300	9300	9300	9300	0
416	20230616	115000	899695900	9300	9300	9300	9300	100
417	20230616	114900	898765900	9300	9300	9300	9300	348
418	20230616	114800	895529500	9300	9290	9300	9280	368
419	20230616	114700	892110700	9290	9290	9290	9290	0
420	20230616	114600	892110700	9290	9280	9290	9280	339
421	20230616	114500	888964080	9280	9280	9280	9280	10
422	20230616	114400	888871280	9290	9290	9290	9290	84
423	20230616	114300	888090920	9290	9290	9290	9290	0
424	20230616	114200	888090920	9290	9290	9290	9290	0
425	20230616	114100	888090920	9290	9290	9290	9290	11
426	20230616	114000	887988730	9290	9290	9290	9290	58
427	20230616	113900	887449910	9290	9290	9290	9290	50
428	20230616	113800	886985410	9290	9290	9290	9290	50
429	20230616	113700	886520910	9300	9300	9300	9300	0
430	20230616	113600	886520910	9300	9300	9300	9300	0
431	20230616	113500	886520910	9300	9300	9300	9300	0
432	20230616	113400	886520910	9300	9300	9300	9300	0
433	20230616	113300	886520910	9300	9300	9300	9300	3
434	20230616	113200	886493010	9290	9290	9290	9290	0
435	20230616	113100	886493010	9290	9300	9300	9290	541
436	20230616	113000	881462070	9300	9280	9300	9280	17
437	20230616	112900	881304290	9280	9280	9280	9280	0
438	20230616	112800	881304290	9280	9300	9300	9280	6
439	20230616	112700	881248510	9300	9280	9300	9270	112
440	20230616	112600	880209130	9280	9270	9280	9270	538
441	20230616	112500	875220800	9270	9270	9270	9270	0
442	20230616	112400	875220800	9270	9270	9270	9270	41
443	20230616	112300	874840730	9270	9270	9270	9270	180
444	20230616	112200	873172130	9270	9270	9270	9270	10
445	20230616	112100	873079430	9270	9270	9270	9270	2
446	20230616	112000	873060890	9270	9270	9270	9270	0
447	20230616	111900	873060890	9270	9270	9270	9270	0
448	20230616	111800	873060890	9270	9270	9270	9270	62
449	20230616	111700	872486150	9270	9270	9270	9270	39
450	20230616	111600	872124620	9270	9270	9270	9270	426
451	20230616	111500	868175600	9280	9280	9280	9280	263
452	20230616	111400	865734960	9290	9290	9290	9290	53
453	20230616	111300	865242590	9300	9290	9300	9290	282
454	20230616	111200	862622750	9290	9290	9290	9290	256
455	20230616	111100	860244510	9290	9300	9300	9290	210
456	20230616	111000	858291610	9310	9310	9310	9310	3
457	20230616	110900	858263680	9310	9300	9310	9300	383
458	20230616	110800	854699950	9280	9280	9300	9280	1294
459	20230616	110700	842675270	9260	9260	9280	9260	5
460	20230616	110600	842628930	9270	9270	9270	9270	101
461	20230616	110500	841692660	9270	9270	9270	9270	10
462	20230616	110400	841599960	9270	9270	9270	9270	374
463	20230616	110300	838132980	9270	9270	9270	9270	10
464	20230616	110200	838040280	9260	9240	9260	9240	337
465	20230616	110100	834921360	9240	9240	9240	9240	0
466	20230616	110000	834921360	9240	9240	9240	9240	592
467	20230616	105900	829451280	9240	9250	9250	9240	725
468	20230616	105800	822745280	9230	9230	9230	9230	54
469	20230616	105700	822246860	9230	9230	9230	9230	57
470	20230616	105600	821720750	9230	9230	9230	9230	50
471	20230616	105500	821259250	9230	9230	9230	9230	1
472	20230616	105400	821250020	9230	9230	9230	9230	0
473	20230616	105300	821250020	9230	9230	9230	9230	44
474	20230616	105200	820843900	9230	9230	9230	9230	250
475	20230616	105100	818536400	9230	9230	9230	9230	17
476	20230616	105000	818379490	9230	9230	9230	9230	0
477	20230616	104900	818379490	9230	9230	9230	9230	0
478	20230616	104800	818379490	9230	9250	9250	9220	1188
479	20230616	104700	807411360	9250	9260	9260	9250	672
480	20230616	104600	801193920	9260	9270	9270	9260	374
481	20230616	104500	797728480	9270	9270	9270	9270	0
482	20230616	104400	797728480	9270	9270	9270	9270	0
483	20230616	104300	797728480	9270	9260	9270	9260	366
484	20230616	104200	794336740	9250	9250	9250	9250	139
485	20230616	104100	793050990	9250	9250	9250	9250	1041
486	20230616	104000	783421740	9240	9240	9240	9240	43
487	20230616	103900	783024420	9240	9240	9240	9240	110
488	20230616	103800	782008020	9220	9220	9220	9220	2
489	20230616	103700	781989580	9220	9220	9220	9220	0
490	20230616	103600	781989580	9220	9220	9220	9220	61
491	20230616	103500	781427160	9220	9230	9230	9220	180
492	20230616	103400	779765770	9230	9250	9250	9230	1436
493	20230616	103300	766483590	9250	9260	9260	9250	854
494	20230616	103200	758575590	9260	9290	9290	9260	331
495	20230616	103100	755507080	9270	9270	9270	9270	242
496	20230616	103000	753263740	9270	9270	9270	9270	0
497	20230616	102900	753263740	9270	9280	9280	9270	619
498	20230616	102800	747523570	9290	9290	9290	9290	0
499	20230616	102700	747523570	9290	9300	9310	9280	1924
500	20230616	102600	729647370	9310	9310	9310	9310	1
501	20230616	102500	729638060	9300	9300	9300	9300	58
502	20230616	102400	729098660	9310	9310	9310	9310	0
503	20230616	102300	729098660	9310	9310	9310	9310	31
504	20230616	102200	728810050	9320	9300	9320	9300	1208
505	20230616	102100	717560810	9300	9300	9300	9300	210
506	20230616	102000	715607810	9290	9290	9300	9290	450
507	20230616	101900	711427110	9300	9300	9300	9300	31
508	20230616	101800	711138810	9300	9290	9300	9290	324
509	20230616	101700	708128810	9290	9290	9290	9290	548
510	20230616	101600	703037890	9290	9290	9290	9290	101
511	20230616	101500	702099600	9280	9280	9280	9280	902
512	20230616	101400	693729040	9280	9250	9280	9250	60
513	20230616	101300	693173740	9250	9250	9250	9250	0
514	20230616	101200	693173740	9250	9250	9250	9250	284
515	20230616	101100	690546740	9250	9270	9270	9250	705
516	20230616	101000	684020280	9260	9250	9270	9240	2561
517	20230616	100900	660335150	9250	9240	9260	9240	977
518	20230616	100800	651301700	9240	9200	9240	9200	1599
519	20230616	100700	636569320	9200	9160	9200	9160	1108
520	20230616	100600	626396630	9170	9170	9170	9170	291
521	20230616	100500	623728160	9180	9170	9180	9170	301
522	20230616	100400	620967980	9170	9170	9170	9170	218
523	20230616	100300	618968920	9170	9170	9170	9170	0
524	20230616	100200	618968920	9170	9160	9170	9160	501
525	20230616	100100	614374770	9160	9170	9170	9160	912
526	20230616	100000	606019650	9170	9170	9170	9170	942
527	20230616	095900	597381510	9180	9170	9180	9170	228
528	20230616	095800	595290720	9170	9180	9180	9170	307
529	20230616	095700	592472530	9190	9190	9190	9170	5532
530	20230616	095600	541692410	9180	9190	9190	9180	787
531	20230616	095500	534465980	9190	9190	9190	9190	53
532	20230616	095400	533978910	9190	9190	9190	9180	404
533	20230616	095300	530268150	9190	9180	9190	9180	6
534	20230616	095200	530213020	9180	9180	9180	9180	17
535	20230616	095100	530056960	9190	9190	9190	9190	466
536	20230616	095000	525774420	9190	9200	9200	9190	27
537	20230616	094900	525526230	9190	9200	9200	9180	682
538	20230616	094800	519258300	9200	9220	9220	9200	2707
539	20230616	094700	494330710	9220	9230	9230	9220	352
540	20230616	094600	491085130	9240	9230	9240	9220	17
541	20230616	094500	490928310	9220	9240	9240	9220	34
542	20230616	094400	490614750	9240	9250	9250	9240	226
543	20230616	094300	488524260	9260	9260	9260	9260	239
544	20230616	094200	486311120	9270	9270	9270	9270	55
545	20230616	094100	485801270	9270	9270	9270	9270	344
546	20230616	094000	482612390	9280	9280	9280	9280	100
547	20230616	093900	481684390	9280	9270	9280	9270	954
548	20230616	093800	472839810	9270	9270	9270	9270	507
549	20230616	093700	468139920	9270	9270	9270	9270	182
550	20230616	093600	466452780	9250	9250	9250	9250	289
551	20230616	093500	463779530	9270	9310	9330	9270	1918
552	20230616	093400	445973180	9320	9330	9330	9320	144
553	20230616	093300	444629970	9330	9310	9330	9300	157
554	20230616	093200	443166190	9300	9270	9300	9270	2138
555	20230616	093100	423296660	9260	9240	9260	9240	913
556	20230616	093000	414853270	9240	9240	9240	9240	3
557	20230616	092900	414825550	9240	9230	9240	9220	606
558	20230616	092800	409234260	9220	9230	9230	9220	429
559	20230616	092700	405277780	9220	9220	9220	9220	258
560	20230616	092600	402899020	9220	9220	9220	9210	1212
561	20230616	092500	391732680	9230	9240	9240	9230	108
562	20230616	092400	390735250	9240	9250	9250	9220	308
563	20230616	092300	387895100	9250	9240	9250	9220	147
564	20230616	092200	386536960	9240	9220	9240	9210	220
565	20230616	092100	384508200	9220	9260	9260	9220	2115
566	20230616	092000	364980460	9260	9260	9260	9250	969
567	20230616	091900	356011680	9260	9260	9260	9260	264
568	20230616	091800	353567040	9240	9250	9260	9240	1702
569	20230616	091700	337828190	9250	9270	9270	9250	422
570	20230616	091600	333921370	9270	9280	9290	9270	1339
571	20230616	091500	321501020	9280	9300	9300	9280	933
572	20230616	091400	312834280	9300	9300	9310	9290	573
573	20230616	091300	307507890	9310	9290	9310	9290	609
574	20230616	091200	301838760	9320	9290	9320	9290	1844
575	20230616	091100	284698020	9290	9330	9330	9290	2258
576	20230616	091000	263710760	9330	9390	9390	9320	1898
577	20230616	090900	245971390	9390	9400	9400	9350	3510
578	20230616	090800	213051380	9390	9390	9400	9390	2912
579	20230616	090700	185699470	9380	9300	9390	9300	3422
580	20230616	090600	153690050	9290	9260	9290	9260	942
581	20230616	090500	144960400	9260	9260	9260	9260	834
582	20230616	090400	137237560	9260	9300	9300	9240	2078
583	20230616	090300	117952790	9300	9210	9300	9210	2370
584	20230616	090200	96030270	9210	9230	9230	9180	2353
585	20230616	090100	74357990	9230	9250	9250	9220	1567
586	20230616	090000	59885560	9240	9290	9290	9240	6450