KissMeData/114810/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184900	1017972820	8920	8920	8920	8920	1632
3	20230613	184800	1017972820	8920	8920	8920	8920	0
4	20230613	184700	1017972820	8920	8920	8920	8920	0
5	20230613	184600	1017972820	8920	8920	8920	8920	0
6	20230613	184500	1017972820	8920	8920	8920	8920	0
7	20230613	184400	1017972820	8920	8920	8920	8920	0
8	20230613	184300	1017972820	8920	8920	8920	8920	0
9	20230613	184200	1017972820	8920	8920	8920	8920	0
10	20230613	184100	1017972820	8920	8920	8920	8920	0
11	20230613	184000	1017972820	8920	8920	8920	8920	0
12	20230613	183900	1017972820	8920	8920	8920	8920	0
13	20230613	183800	1017972820	8920	8920	8920	8920	0
14	20230613	183700	1017972820	8920	8920	8920	8920	0
15	20230613	183600	1017972820	8920	8920	8920	8920	0
16	20230613	183500	1017972820	8920	8920	8920	8920	0
17	20230613	183400	1017972820	8920	8920	8920	8920	0
18	20230613	183300	1017972820	8920	8920	8920	8920	0
19	20230613	183200	1017972820	8920	8920	8920	8920	0
20	20230613	183100	1017972820	8920	8920	8920	8920	0
21	20230613	183000	1017972820	8920	8920	8920	8920	0
22	20230613	182900	1017972820	8920	8920	8920	8920	0
23	20230613	182800	1017972820	8920	8920	8920	8920	0
24	20230613	182700	1017972820	8920	8920	8920	8920	0
25	20230613	182600	1017972820	8920	8920	8920	8920	0
26	20230613	182500	1017972820	8920	8920	8920	8920	0
27	20230613	182400	1017972820	8920	8920	8920	8920	0
28	20230613	182300	1017972820	8920	8920	8920	8920	0
29	20230613	182200	1017972820	8920	8920	8920	8920	0
30	20230613	182100	1017972820	8920	8920	8920	8920	0
31	20230613	182000	1017972820	8920	8920	8920	8920	0
32	20230613	181900	1017972820	8920	8920	8920	8920	1632
33	20230613	181800	1017972820	8920	8920	8920	8920	0
34	20230613	181700	1017972820	8920	8920	8920	8920	0
35	20230613	181600	1017972820	8920	8920	8920	8920	0
36	20230613	181500	1017972820	8920	8920	8920	8920	0
37	20230613	181400	1017972820	8920	8920	8920	8920	0
38	20230613	181300	1017972820	8920	8920	8920	8920	0
39	20230613	181200	1017972820	8920	8920	8920	8920	0
40	20230613	181100	1017972820	8920	8920	8920	8920	0
41	20230613	181000	1017972820	8920	8920	8920	8920	0
42	20230613	180900	1017972820	8920	8920	8920	8920	0
43	20230613	180800	1017972820	8920	8920	8920	8920	0
44	20230613	180700	1017972820	8920	8920	8920	8920	0
45	20230613	180600	1017972820	8920	8920	8920	8920	0
46	20230613	180500	1017972820	8920	8920	8920	8920	0
47	20230613	180400	1017972820	8920	8920	8920	8920	0
48	20230613	180300	1017972820	8920	8920	8920	8920	0
49	20230613	180200	1017972820	8920	8920	8920	8920	0
50	20230613	180100	1017972820	8920	8920	8920	8920	0
51	20230613	180000	1017972820	8920	8920	8920	8920	0
52	20230613	175900	1017972820	8920	8920	8920	8920	0
53	20230613	175800	1017972820	8920	8920	8920	8920	0
54	20230613	175700	1017972820	8920	8920	8920	8920	0
55	20230613	175600	1017972820	8920	8920	8920	8920	0
56	20230613	175500	1017972820	8920	8920	8920	8920	0
57	20230613	175400	1017972820	8920	8920	8920	8920	0
58	20230613	175300	1017972820	8920	8920	8920	8920	0
59	20230613	175200	1017972820	8920	8920	8920	8920	0
60	20230613	175100	1017972820	8920	8920	8920	8920	0
61	20230613	175000	1017972820	8920	8920	8920	8920	0
62	20230613	174900	1017972820	8920	8920	8920	8920	1632
63	20230613	174800	1017972820	8920	8920	8920	8920	0
64	20230613	174700	1017972820	8920	8920	8920	8920	0
65	20230613	174600	1017972820	8920	8920	8920	8920	0
66	20230613	174500	1017972820	8920	8920	8920	8920	0
67	20230613	174400	1017972820	8920	8920	8920	8920	0
68	20230613	174300	1017972820	8920	8920	8920	8920	0
69	20230613	174200	1017972820	8920	8920	8920	8920	0
70	20230613	174100	1017972820	8920	8920	8920	8920	0
71	20230613	174000	1017972820	8920	8920	8920	8920	0
72	20230613	173900	1017972820	8920	8920	8920	8920	0
73	20230613	173800	1017972820	8920	8920	8920	8920	0
74	20230613	173700	1017972820	8920	8920	8920	8920	0
75	20230613	173600	1017972820	8920	8920	8920	8920	0
76	20230613	173500	1017972820	8920	8920	8920	8920	0
77	20230613	173400	1017972820	8920	8920	8920	8920	0
78	20230613	173300	1017972820	8920	8920	8920	8920	0
79	20230613	173200	1017972820	8920	8920	8920	8920	0
80	20230613	173100	1017972820	8920	8920	8920	8920	0
81	20230613	173000	1017972820	8920	8920	8920	8920	0
82	20230613	172900	1017972820	8920	8920	8920	8920	0
83	20230613	172800	1017972820	8920	8920	8920	8920	0
84	20230613	172700	1017972820	8920	8920	8920	8920	0
85	20230613	172600	1017972820	8920	8920	8920	8920	0
86	20230613	172500	1017972820	8920	8920	8920	8920	0
87	20230613	172400	1017972820	8920	8920	8920	8920	0
88	20230613	172300	1017972820	8920	8920	8920	8920	0
89	20230613	172200	1017972820	8920	8920	8920	8920	0
90	20230613	172100	1017972820	8920	8920	8920	8920	0
91	20230613	172000	1017972820	8920	8920	8920	8920	0
92	20230613	171900	1017972820	8920	8920	8920	8920	1632
93	20230613	171800	1017972820	8920	8920	8920	8920	0
94	20230613	171700	1017972820	8920	8920	8920	8920	0
95	20230613	171600	1017972820	8920	8920	8920	8920	0
96	20230613	171500	1017972820	8920	8920	8920	8920	0
97	20230613	171400	1017972820	8920	8920	8920	8920	0
98	20230613	171300	1017972820	8920	8920	8920	8920	0
99	20230613	171200	1017972820	8920	8920	8920	8920	0
100	20230613	171100	1017972820	8920	8920	8920	8920	0
101	20230613	171000	1017972820	8920	8920	8920	8920	0
102	20230613	170900	1017972820	8920	8920	8920	8920	0
103	20230613	170800	1017972820	8920	8920	8920	8920	0
104	20230613	170700	1017972820	8920	8920	8920	8920	0
105	20230613	170600	1017972820	8920	8920	8920	8920	0
106	20230613	170500	1017972820	8920	8920	8920	8920	0
107	20230613	170400	1017972820	8920	8920	8920	8920	0
108	20230613	170300	1017972820	8920	8920	8920	8920	0
109	20230613	170200	1017972820	8920	8920	8920	8920	0
110	20230613	170100	1017972820	8920	8920	8920	8920	0
111	20230613	170000	1017972820	8920	8920	8920	8920	0
112	20230613	165900	1017972820	8920	8920	8920	8920	0
113	20230613	165800	1017972820	8920	8920	8920	8920	0
114	20230613	165700	1017972820	8920	8920	8920	8920	0
115	20230613	165600	1017972820	8920	8920	8920	8920	0
116	20230613	165500	1017972820	8920	8920	8920	8920	0
117	20230613	165400	1017972820	8920	8920	8920	8920	0
118	20230613	165300	1017972820	8920	8920	8920	8920	0
119	20230613	165200	1017972820	8920	8920	8920	8920	0
120	20230613	165100	1017972820	8920	8920	8920	8920	0
121	20230613	165000	1017972820	8920	8920	8920	8920	0
122	20230613	164900	1017972820	8920	8920	8920	8920	1632
123	20230613	164800	1017972820	8920	8920	8920	8920	0
124	20230613	164700	1017972820	8920	8920	8920	8920	0
125	20230613	164600	1017972820	8920	8920	8920	8920	0
126	20230613	164500	1017972820	8920	8920	8920	8920	0
127	20230613	164400	1017972820	8920	8920	8920	8920	0
128	20230613	164300	1017972820	8920	8920	8920	8920	0
129	20230613	164200	1017972820	8920	8920	8920	8920	0
130	20230613	164100	1017972820	8920	8920	8920	8920	0
131	20230613	164000	1017972820	8920	8920	8920	8920	0
132	20230613	163900	1017972820	8920	8920	8920	8920	0
133	20230613	163800	1017972820	8920	8920	8920	8920	0
134	20230613	163700	1017972820	8920	8920	8920	8920	0
135	20230613	163600	1017972820	8920	8920	8920	8920	0
136	20230613	163500	1017972820	8920	8920	8920	8920	0
137	20230613	163400	1017972820	8920	8920	8920	8920	0
138	20230613	163300	1017972820	8920	8920	8920	8920	0
139	20230613	163200	1017972820	8920	8920	8920	8920	0
140	20230613	163100	1017972820	8920	8920	8920	8920	0
141	20230613	163000	1017972820	8920	8920	8920	8920	0
142	20230613	162900	1017972820	8920	8920	8920	8920	0
143	20230613	162800	1017972820	8920	8920	8920	8920	0
144	20230613	162700	1017972820	8920	8920	8920	8920	0
145	20230613	162600	1017972820	8920	8920	8920	8920	0
146	20230613	162500	1017972820	8920	8920	8920	8920	0
147	20230613	162400	1017972820	8920	8920	8920	8920	0
148	20230613	162300	1017972820	8920	8920	8920	8920	0
149	20230613	162200	1017972820	8920	8920	8920	8920	0
150	20230613	162100	1017972820	8920	8920	8920	8920	0
151	20230613	162000	1017972820	8920	8920	8920	8920	0
152	20230613	161900	1017972820	8920	8920	8920	8920	1632
153	20230613	161800	1017972820	8920	8920	8920	8920	0
154	20230613	161700	1017972820	8920	8920	8920	8920	0
155	20230613	161600	1017972820	8920	8920	8920	8920	0
156	20230613	161500	1017972820	8920	8920	8920	8920	0
157	20230613	161400	1017972820	8920	8920	8920	8920	0
158	20230613	161300	1017972820	8920	8920	8920	8920	0
159	20230613	161200	1017972820	8920	8920	8920	8920	0
160	20230613	161100	1017972820	8920	8920	8920	8920	0
161	20230613	161000	1017972820	8920	8920	8920	8920	0
162	20230613	160900	1017972820	8920	8920	8920	8920	0
163	20230613	160800	1017972820	8920	8920	8920	8920	0
164	20230613	160700	1017972820	8920	8920	8920	8920	0
165	20230613	160600	1017972820	8920	8920	8920	8920	0
166	20230613	160500	1017972820	8920	8920	8920	8920	0
167	20230613	160400	1017972820	8920	8920	8920	8920	0
168	20230613	160300	1017972820	8920	8920	8920	8920	0
169	20230613	160200	1017972820	8920	8920	8920	8920	0
170	20230613	160100	1017972820	8920	8920	8920	8920	0
171	20230613	160000	1017972820	8920	8920	8920	8920	0
172	20230613	155900	1017972820	8920	8920	8920	8920	0
173	20230613	155800	1017972820	8920	8920	8920	8920	0
174	20230613	155700	1017972820	8920	8920	8920	8920	0
175	20230613	155600	1017972820	8920	8920	8920	8920	0
176	20230613	155500	1017972820	8920	8920	8920	8920	0
177	20230613	155400	1017972820	8920	8920	8920	8920	0
178	20230613	155300	1017972820	8920	8920	8920	8920	0
179	20230613	155200	1017972820	8920	8920	8920	8920	0
180	20230613	155100	1017972820	8920	8920	8920	8920	0
181	20230613	155000	1017972820	8920	8920	8920	8920	0
182	20230613	154900	1017972820	8920	8920	8920	8920	1632
183	20230613	154800	1017972820	8920	8920	8920	8920	0
184	20230613	154700	1017972820	8920	8920	8920	8920	0
185	20230613	154600	1017972820	8920	8920	8920	8920	0
186	20230613	154500	1017972820	8920	8920	8920	8920	0
187	20230613	154400	1017972820	8920	8920	8920	8920	0
188	20230613	154300	1017972820	8920	8920	8920	8920	0
189	20230613	154200	1017972820	8920	8920	8920	8920	0
190	20230613	154100	1017972820	8920	8920	8920	8920	0
191	20230613	154000	1017972820	8920	8920	8920	8920	0
192	20230613	153900	1017972820	8920	8920	8920	8920	0
193	20230613	153800	1017972820	8920	8920	8920	8920	0
194	20230613	153700	1017972820	8920	8920	8920	8920	0
195	20230613	153600	1017972820	8920	8920	8920	8920	0
196	20230613	153500	1017972820	8920	8920	8920	8920	0
197	20230613	153400	1017972820	8920	8920	8920	8920	0
198	20230613	153300	1017972820	8920	8920	8920	8920	0
199	20230613	153200	1017972820	8920	8920	8920	8920	0
200	20230613	153100	1017972820	8920	8920	8920	8920	0
201	20230613	153000	1017972820	8920	8920	8920	8920	1632
202	20230613	152900	1003415380	8920	8920	8920	8920	0
203	20230613	152800	1003415380	8920	8920	8920	8920	0
204	20230613	152700	1003415380	8920	8920	8920	8920	0
205	20230613	152600	1003415380	8920	8920	8920	8920	0
206	20230613	152500	1003415380	8920	8920	8920	8920	0
207	20230613	152400	1003415380	8920	8920	8920	8920	0
208	20230613	152300	1003415380	8920	8920	8920	8920	0
209	20230613	152200	1003415380	8920	8920	8920	8920	0
210	20230613	152100	1003415380	8920	8920	8920	8920	0
211	20230613	152000	1003415380	8920	8920	8920	8920	0
212	20230613	151900	1003415380	8920	8900	8920	8900	814
213	20230613	151800	996166890	8900	8900	8910	8900	123
214	20230613	151700	995072060	8920	8920	8920	8920	0
215	20230613	151600	995072060	8920	8920	8920	8920	168
216	20230613	151500	993573500	8900	8900	8900	8900	57
217	20230613	151400	993066200	8920	8900	8920	8900	3
218	20230613	151300	993039480	8920	8920	8920	8910	1397
219	20230613	151200	980578250	8910	8910	8910	8910	301
220	20230613	151100	977896340	8910	8910	8910	8910	125
221	20230613	151000	976782590	8910	8910	8910	8910	220
222	20230613	150900	974822390	8910	8910	8910	8910	2
223	20230613	150800	974804570	8910	8910	8910	8910	27
224	20230613	150700	974564000	8920	8910	8920	8910	11
225	20230613	150600	974465890	8930	8920	8930	8920	134
226	20230613	150500	973270600	8920	8920	8920	8920	4
227	20230613	150400	973234920	8920	8920	8930	8920	35
228	20230613	150300	972922710	8930	8920	8930	8920	42
229	20230613	150200	972548060	8930	8930	8930	8930	55
230	20230613	150100	972056910	8940	8930	8940	8930	1347
231	20230613	150000	960020250	8930	8930	8930	8930	13
232	20230613	145900	959904160	8930	8930	8930	8930	1
233	20230613	145800	959895230	8910	8930	8930	8910	227
234	20230613	145700	957870380	8930	8930	8930	8930	0
235	20230613	145600	957870380	8930	8930	8930	8930	1
236	20230613	145500	957861450	8930	8930	8930	8930	100
237	20230613	145400	956968450	8930	8920	8930	8920	8
238	20230613	145300	956897080	8920	8920	8920	8920	66
239	20230613	145200	956308360	8920	8920	8920	8920	98
240	20230613	145100	955434200	8930	8930	8930	8930	0
241	20230613	145000	955434200	8930	8930	8930	8930	300
242	20230613	144900	952755200	8930	8930	8930	8930	0
243	20230613	144800	952755200	8930	8930	8930	8930	1
244	20230613	144700	952746270	8900	8910	8910	8900	44
245	20230613	144600	952354660	8910	8910	8930	8910	556
246	20230613	144500	947400680	8920	8920	8920	8920	0
247	20230613	144400	947400680	8920	8920	8920	8920	0
248	20230613	144300	947400680	8920	8920	8920	8920	0
249	20230613	144200	947400680	8920	8920	8920	8920	111
250	20230613	144100	946410560	8920	8920	8920	8920	0
251	20230613	144000	946410560	8920	8920	8920	8920	210
252	20230613	143900	944537360	8920	8920	8920	8920	100
253	20230613	143800	943645360	8930	8930	8930	8930	0
254	20230613	143700	943645360	8930	8930	8930	8930	1
255	20230613	143600	943636430	8930	8930	8930	8930	0
256	20230613	143500	943636430	8930	8930	8930	8930	0
257	20230613	143400	943636430	8930	8930	8930	8930	228
258	20230613	143300	941600390	8930	8930	8930	8930	0
259	20230613	143200	941600390	8930	8930	8930	8930	472
260	20230613	143100	937385430	8920	8920	8920	8920	0
261	20230613	143000	937385430	8920	8920	8920	8920	1
262	20230613	142900	937376510	8930	8930	8930	8930	0
263	20230613	142800	937376510	8930	8930	8930	8930	150
264	20230613	142700	936037010	8920	8910	8920	8910	2717
265	20230613	142600	911801390	8910	8910	8910	8910	0
266	20230613	142500	911801390	8910	8910	8910	8910	0
267	20230613	142400	911801390	8910	8910	8910	8910	346
268	20230613	142300	908718530	8910	8910	8910	8910	0
269	20230613	142200	908718530	8910	8910	8910	8910	60
270	20230613	142100	908183930	8910	8910	8910	8910	0
271	20230613	142000	908183930	8910	8910	8910	8910	144
272	20230613	141900	906900890	8910	8910	8910	8910	0
273	20230613	141800	906900890	8910	8910	8910	8910	0
274	20230613	141700	906900890	8910	8920	8920	8910	624
275	20230613	141600	901340250	8920	8920	8920	8920	0
276	20230613	141500	901340250	8920	8900	8920	8900	1919
277	20230613	141400	884248040	8890	8890	8890	8890	0
278	20230613	141300	884248040	8890	8890	8890	8890	0
279	20230613	141200	884248040	8890	8890	8890	8890	9
280	20230613	141100	884168030	8890	8890	8890	8890	30
281	20230613	141000	883901330	8900	8890	8900	8890	2
282	20230613	140900	883883540	8890	8890	8890	8890	10
283	20230613	140800	883794640	8900	8900	8900	8900	300
284	20230613	140700	881124640	8900	8900	8900	8900	198
285	20230613	140600	879362440	8900	8900	8900	8900	0
286	20230613	140500	879362440	8900	8900	8900	8900	132
287	20230613	140400	878187640	8880	8880	8880	8880	0
288	20230613	140300	878187640	8880	8890	8890	8880	88
289	20230613	140200	877406020	8900	8900	8900	8900	221
290	20230613	140100	875439120	8910	8910	8910	8910	0
291	20230613	140000	875439120	8910	8910	8910	8910	69
292	20230613	135900	874824330	8910	8910	8910	8910	0
293	20230613	135800	874824330	8910	8910	8910	8910	8
294	20230613	135700	874753050	8920	8920	8920	8920	24
295	20230613	135600	874538970	8920	8920	8920	8920	689
296	20230613	135500	868393090	8930	8930	8930	8930	0
297	20230613	135400	868393090	8930	8920	8930	8920	6
298	20230613	135300	868339520	8920	8930	8930	8920	996
299	20230613	135200	859451240	8920	8920	8920	8920	1051
300	20230613	135100	850076320	8920	8920	8920	8920	68
301	20230613	135000	849469760	8920	8920	8920	8920	23
302	20230613	134900	849264600	8910	8910	8910	8910	1
303	20230613	134800	849255690	8920	8920	8920	8920	0
304	20230613	134700	849255690	8920	8920	8920	8920	0
305	20230613	134600	849255690	8920	8920	8920	8920	125
306	20230613	134500	848140690	8920	8920	8920	8920	100
307	20230613	134400	847248690	8920	8920	8920	8920	0
308	20230613	134300	847248690	8920	8920	8920	8920	0
309	20230613	134200	847248690	8920	8920	8920	8920	0
310	20230613	134100	847248690	8920	8920	8920	8920	285
311	20230613	134000	844706490	8920	8930	8930	8920	381
312	20230613	133900	841307180	8930	8930	8930	8930	1070
313	20230613	133800	831752080	8930	8930	8930	8930	10
314	20230613	133700	831662780	8930	8930	8930	8930	0
315	20230613	133600	831662780	8930	8930	8930	8930	0
316	20230613	133500	831662780	8930	8940	8940	8930	44
317	20230613	133400	831269650	8930	8910	8930	8910	4024
318	20230613	133300	795385930	8900	8900	8900	8900	1712
319	20230613	133200	780149130	8900	8900	8900	8900	0
320	20230613	133100	780149130	8900	8900	8900	8900	0
321	20230613	133000	780149130	8900	8900	8900	8900	1
322	20230613	132900	780140230	8900	8900	8900	8900	5005
323	20230613	132800	735595730	8890	8890	8890	8890	102
324	20230613	132700	734688950	8890	8890	8890	8890	59
325	20230613	132600	734164440	8890	8890	8890	8890	20
326	20230613	132500	733986640	8890	8890	8890	8890	109
327	20230613	132400	733017630	8890	8890	8890	8890	0
328	20230613	132300	733017630	8890	8890	8890	8890	0
329	20230613	132200	733017630	8890	8890	8890	8890	0
330	20230613	132100	733017630	8890	8890	8890	8890	0
331	20230613	132000	733017630	8890	8900	8900	8890	32
332	20230613	131900	732733030	8900	8900	8900	8900	10
333	20230613	131800	732644030	8900	8900	8900	8900	100
334	20230613	131700	731754030	8900	8900	8900	8900	1
335	20230613	131600	731745130	8900	8900	8900	8900	15
336	20230613	131500	731611630	8900	8890	8900	8890	3
337	20230613	131400	731584950	8900	8890	8900	8890	11
338	20230613	131300	731487150	8890	8890	8890	8890	10
339	20230613	131200	731398250	8900	8900	8900	8900	0
340	20230613	131100	731398250	8900	8890	8900	8890	18
341	20230613	131000	731238220	8900	8890	8900	8890	83
342	20230613	130900	730500250	8900	8900	8900	8900	104
343	20230613	130800	729574650	8900	8900	8900	8900	8
344	20230613	130700	729503450	8900	8900	8900	8900	83
345	20230613	130600	728764750	8890	8890	8890	8890	0
346	20230613	130500	728764750	8890	8900	8900	8890	374
347	20230613	130400	725437250	8900	8900	8900	8900	0
348	20230613	130300	725437250	8900	8900	8900	8900	0
349	20230613	130200	725437250	8900	8900	8900	8900	0
350	20230613	130100	725437250	8900	8900	8900	8900	0
351	20230613	130000	725437250	8900	8890	8900	8890	35
352	20230613	125900	725126060	8890	8900	8900	8890	83
353	20230613	125800	724387860	8900	8900	8900	8900	0
354	20230613	125700	724387860	8900	8900	8900	8900	30
355	20230613	125600	724120860	8890	8900	8900	8890	65
356	20230613	125500	723542860	8890	8890	8890	8890	0
357	20230613	125400	723542860	8890	8890	8890	8890	2
358	20230613	125300	723525080	8890	8890	8890	8890	0
359	20230613	125200	723525080	8890	8890	8890	8890	10
360	20230613	125100	723436180	8900	8880	8900	8880	7000
361	20230613	125000	661204880	8870	8870	8870	8870	100
362	20230613	124900	660317880	8880	8880	8880	8880	0
363	20230613	124800	660317880	8880	8880	8880	8880	5
364	20230613	124700	660273480	8870	8870	8870	8870	0
365	20230613	124600	660273480	8870	8870	8870	8870	354
366	20230613	124500	657133500	8870	8870	8870	8870	607
367	20230613	124400	651749410	8870	8870	8870	8870	50
368	20230613	124300	651305910	8870	8870	8870	8870	0
369	20230613	124200	651305910	8870	8870	8870	8870	10
370	20230613	124100	651217210	8880	8880	8880	8880	0
371	20230613	124000	651217210	8880	8880	8880	8880	6
372	20230613	123900	651163930	8880	8870	8880	8870	722
373	20230613	123800	644759290	8880	8880	8880	8880	25
374	20230613	123700	644537290	8880	8880	8880	8880	5
375	20230613	123600	644492890	8880	8880	8880	8880	0
376	20230613	123500	644492890	8880	8880	8880	8880	0
377	20230613	123400	644492890	8880	8880	8880	8880	10
378	20230613	123300	644404090	8880	8880	8880	8880	0
379	20230613	123200	644404090	8880	8880	8880	8880	20
380	20230613	123100	644226490	8880	8880	8880	8880	0
381	20230613	123000	644226490	8880	8870	8880	8870	350
382	20230613	122900	641121940	8880	8880	8880	8880	1
383	20230613	122800	641113060	8880	8880	8880	8880	50
384	20230613	122700	640669060	8880	8880	8880	8880	90
385	20230613	122600	639869860	8880	8880	8880	8880	0
386	20230613	122500	639869860	8880	8880	8880	8880	0
387	20230613	122400	639869860	8880	8880	8880	8880	193
388	20230613	122300	638156020	8880	8880	8880	8880	163
389	20230613	122200	636708580	8880	8880	8880	8880	0
390	20230613	122100	636708580	8880	8880	8880	8880	2
391	20230613	122000	636690820	8880	8870	8880	8870	154
392	20230613	121900	635323800	8870	8850	8870	8850	3076
393	20230613	121800	608055490	8850	8850	8850	8850	1577
394	20230613	121700	594099040	8850	8850	8850	8850	100
395	20230613	121600	593214040	8840	8840	8840	8840	0
396	20230613	121500	593214040	8840	8840	8840	8840	0
397	20230613	121400	593214040	8840	8840	8840	8840	170
398	20230613	121300	591711240	8830	8830	8830	8830	17
399	20230613	121200	591561130	8830	8830	8830	8830	94
400	20230613	121100	590731110	8830	8830	8830	8830	13
401	20230613	121000	590616320	8830	8830	8830	8830	0
402	20230613	120900	590616320	8830	8830	8830	8830	10
403	20230613	120800	590528020	8830	8830	8830	8830	0
404	20230613	120700	590528020	8830	8830	8830	8830	0
405	20230613	120600	590528020	8830	8830	8830	8830	6
406	20230613	120500	590475040	8830	8830	8830	8830	10
407	20230613	120400	590386740	8830	8830	8830	8830	0
408	20230613	120300	590386740	8830	8830	8830	8830	0
409	20230613	120200	590386740	8830	8830	8830	8830	0
410	20230613	120100	590386740	8830	8830	8830	8830	0
411	20230613	120000	590386740	8830	8830	8830	8830	13
412	20230613	115900	590271950	8830	8830	8830	8830	0
413	20230613	115800	590271950	8830	8830	8830	8830	0
414	20230613	115700	590271950	8830	8830	8830	8830	0
415	20230613	115600	590271950	8830	8830	8830	8830	0
416	20230613	115500	590271950	8830	8830	8830	8830	0
417	20230613	115400	590271950	8830	8830	8830	8830	1
418	20230613	115300	590263120	8770	8770	8770	8770	0
419	20230613	115200	590263120	8770	8770	8770	8770	0
420	20230613	115100	590263120	8770	8800	8800	8770	750
421	20230613	115000	583672870	8800	8840	8840	8800	3500
422	20230613	114900	552841560	8840	8840	8840	8840	0
423	20230613	114800	552841560	8840	8840	8840	8840	0
424	20230613	114700	552841560	8840	8840	8840	8840	6
425	20230613	114600	552788520	8850	8850	8850	8850	0
426	20230613	114500	552788520	8850	8850	8850	8850	3
427	20230613	114400	552761970	8840	8840	8840	8840	0
428	20230613	114300	552761970	8840	8830	8840	8830	734
429	20230613	114200	546275190	8840	8840	8840	8840	0
430	20230613	114100	546275190	8840	8840	8840	8840	0
431	20230613	114000	546275190	8840	8840	8840	8840	12
432	20230613	113900	546169110	8840	8840	8840	8840	0
433	20230613	113800	546169110	8840	8840	8840	8840	0
434	20230613	113700	546169110	8840	8840	8840	8840	0
435	20230613	113600	546169110	8840	8840	8840	8840	10
436	20230613	113500	546080710	8820	8820	8820	8820	0
437	20230613	113400	546080710	8820	8820	8820	8820	201
438	20230613	113300	544307890	8820	8820	8820	8820	0
439	20230613	113200	544307890	8820	8820	8820	8820	0
440	20230613	113100	544307890	8820	8840	8840	8820	1000
441	20230613	113000	535486380	8850	8850	8850	8850	0
442	20230613	112900	535486380	8850	8850	8850	8850	0
443	20230613	112800	535486380	8850	8850	8850	8850	102
444	20230613	112700	534583680	8850	8850	8850	8850	0
445	20230613	112600	534583680	8850	8850	8850	8850	0
446	20230613	112500	534583680	8850	8850	8850	8850	0
447	20230613	112400	534583680	8850	8840	8850	8840	402
448	20230613	112300	531026990	8840	8840	8840	8840	0
449	20230613	112200	531026990	8840	8840	8840	8840	0
450	20230613	112100	531026990	8840	8840	8840	8840	0
451	20230613	112000	531026990	8840	8840	8840	8840	230
452	20230613	111900	528993790	8840	8840	8840	8840	0
453	20230613	111800	528993790	8840	8840	8840	8840	230
454	20230613	111700	526960590	8830	8830	8830	8830	46
455	20230613	111600	526554410	8830	8830	8830	8830	254
456	20230613	111500	524311590	8820	8820	8820	8820	0
457	20230613	111400	524311590	8820	8820	8820	8820	0
458	20230613	111300	524311590	8820	8820	8820	8820	0
459	20230613	111200	524311590	8820	8820	8820	8820	146
460	20230613	111100	523023870	8830	8830	8830	8830	0
461	20230613	111000	523023870	8830	8830	8830	8830	138
462	20230613	110900	521805330	8840	8840	8840	8840	0
463	20230613	110800	521805330	8840	8840	8840	8840	0
464	20230613	110700	521805330	8840	8840	8840	8840	30
465	20230613	110600	521540130	8840	8830	8840	8820	2187
466	20230613	110500	502212150	8840	8840	8840	8840	0
467	20230613	110400	502212150	8840	8840	8840	8840	0
468	20230613	110300	502212150	8840	8840	8840	8840	0
469	20230613	110200	502212150	8840	8840	8840	8840	0
470	20230613	110100	502212150	8840	8840	8840	8840	1
471	20230613	110000	502203310	8830	8830	8830	8830	509
472	20230613	105900	497708840	8830	8830	8830	8830	0
473	20230613	105800	497708840	8830	8830	8830	8830	0
474	20230613	105700	497708840	8830	8830	8830	8830	0
475	20230613	105600	497708840	8830	8830	8830	8830	0
476	20230613	105500	497708840	8830	8830	8830	8830	2
477	20230613	105400	497691180	8830	8830	8830	8830	0
478	20230613	105300	497691180	8830	8830	8830	8830	0
479	20230613	105200	497691180	8830	8830	8830	8830	0
480	20230613	105100	497691180	8830	8830	8830	8830	1
481	20230613	105000	497682350	8830	8830	8830	8830	392
482	20230613	104900	494220990	8820	8820	8820	8820	4
483	20230613	104800	494185710	8820	8820	8820	8820	1
484	20230613	104700	494176890	8820	8820	8820	8820	0
485	20230613	104600	494176890	8820	8820	8820	8820	0
486	20230613	104500	494176890	8820	8820	8820	8820	0
487	20230613	104400	494176890	8820	8820	8820	8820	0
488	20230613	104300	494176890	8820	8820	8820	8820	536
489	20230613	104200	489449370	8830	8830	8830	8830	103
490	20230613	104100	488539880	8840	8850	8850	8840	7248
491	20230613	104000	424457400	8860	8860	8860	8860	11
492	20230613	103900	424359940	8850	8850	8850	8850	196
493	20230613	103800	422625340	8850	8860	8860	8850	1641
494	20230613	103700	408101870	8860	8860	8860	8860	879
495	20230613	103600	400313930	8850	8840	8850	8840	1182
496	20230613	103500	389854150	8840	8840	8840	8840	0
497	20230613	103400	389854150	8840	8840	8840	8840	0
498	20230613	103300	389854150	8840	8840	8840	8840	0
499	20230613	103200	389854150	8840	8840	8840	8840	0
500	20230613	103100	389854150	8840	8840	8840	8840	0
501	20230613	103000	389854150	8840	8840	8840	8840	18
502	20230613	102900	389695030	8840	8850	8850	8840	100
503	20230613	102800	388811020	8770	8840	8840	8770	100
504	20230613	102700	387933680	8850	8850	8850	8850	0
505	20230613	102600	387933680	8850	8850	8850	8850	0
506	20230613	102500	387933680	8850	8850	8850	8850	5
507	20230613	102400	387889430	8790	8820	8820	8770	1005
508	20230613	102300	379048080	8820	8840	8840	8820	1000
509	20230613	102200	370214070	8850	8850	8850	8850	80
510	20230613	102100	369506070	8850	8850	8850	8850	475
511	20230613	102000	365302320	8860	8850	8860	8850	15
512	20230613	101900	365169560	8850	8850	8850	8850	17
513	20230613	101800	365019110	8850	8850	8850	8850	346
514	20230613	101700	361957010	8850	8850	8850	8850	0
515	20230613	101600	361957010	8850	8850	8850	8850	172
516	20230613	101500	360434810	8860	8860	8860	8860	0
517	20230613	101400	360434810	8860	8860	8860	8860	0
518	20230613	101300	360434810	8860	8860	8860	8860	0
519	20230613	101200	360434810	8860	8850	8860	8850	297
520	20230613	101100	357806040	8850	8850	8850	8850	100
521	20230613	101000	356921040	8840	8840	8840	8840	628
522	20230613	100900	351369520	8820	8820	8820	8820	1
523	20230613	100800	351360700	8820	8820	8820	8820	0
524	20230613	100700	351360700	8820	8820	8820	8820	0
525	20230613	100600	351360700	8820	8820	8820	8820	0
526	20230613	100500	351360700	8820	8810	8820	8810	89
527	20230613	100400	350576150	8800	8800	8800	8800	200
528	20230613	100300	348816150	8800	8800	8800	8800	0
529	20230613	100200	348816150	8800	8800	8800	8800	524
530	20230613	100100	344204950	8800	8800	8800	8800	71
531	20230613	100000	343580150	8810	8810	8810	8810	837
532	20230613	095900	336206180	8820	8820	8820	8820	6
533	20230613	095800	336153260	8820	8820	8820	8820	658
534	20230613	095700	330349700	8820	8820	8820	8820	5
535	20230613	095600	330305600	8820	8820	8820	8820	386
536	20230613	095500	326901080	8830	8830	8830	8830	101
537	20230613	095400	326009250	8830	8830	8830	8830	13
538	20230613	095300	325894460	8830	8830	8830	8830	40
539	20230613	095200	325541260	8830	8830	8830	8830	0
540	20230613	095100	325541260	8830	8830	8830	8830	565
541	20230613	095000	320552310	8830	8830	8830	8830	0
542	20230613	094900	320552310	8830	8830	8830	8830	2
543	20230613	094800	320534650	8800	8800	8800	8800	233
544	20230613	094700	318484250	8790	8790	8790	8790	134
545	20230613	094600	317306390	8790	8790	8790	8790	3
546	20230613	094500	317280020	8800	8800	8800	8800	0
547	20230613	094400	317280020	8800	8820	8820	8800	767
548	20230613	094300	310528880	8830	8830	8830	8830	33
549	20230613	094200	310237490	8830	8850	8850	8830	214
550	20230613	094100	308345070	8850	8860	8860	8850	50
551	20230613	094000	307902560	8850	8850	8850	8850	1111
552	20230613	093900	298070210	8850	8830	8850	8830	827
553	20230613	093800	290764680	8850	8850	8850	8850	0
554	20230613	093700	290764680	8850	8850	8850	8850	0
555	20230613	093600	290764680	8850	8850	8850	8850	0
556	20230613	093500	290764680	8850	8850	8850	8850	104
557	20230613	093400	289844280	8830	8830	8830	8830	2043
558	20230613	093300	271804590	8860	8860	8860	8860	12
559	20230613	093200	271698270	8870	8870	8870	8870	0
560	20230613	093100	271698270	8870	8870	8870	8870	0
561	20230613	093000	271698270	8870	8810	8870	8810	1014
562	20230613	092900	262731180	8810	8820	8820	8810	1426
563	20230613	092800	250166800	8830	8840	8840	8830	1779
564	20230613	092700	234450530	8850	8880	8880	8850	2074
565	20230613	092600	216075080	8870	8900	8900	8870	54
566	20230613	092500	215594600	8900	8900	8900	8900	1060
567	20230613	092400	206160600	8900	8880	8910	8880	1510
568	20230613	092300	192725020	8870	8900	8900	8870	1105
569	20230613	092200	182899740	8900	8900	8900	8900	50
570	20230613	092100	182454740	8910	8890	8910	8890	5538
571	20230613	092000	133167700	8880	8870	8880	8870	3369
572	20230613	091900	103263070	8870	8850	8870	8850	381
573	20230613	091800	99888300	8850	8850	8850	8850	182
574	20230613	091700	98277600	8850	8850	8850	8850	200
575	20230613	091600	96507600	8850	8850	8850	8850	150
576	20230613	091500	95180100	8850	8860	8860	8850	344
577	20230613	091400	92133300	8860	8850	8860	8850	140
578	20230613	091300	90894200	8850	8850	8850	8850	0
579	20230613	091200	90894200	8850	8880	8880	8850	1196
580	20230613	091100	80305940	8880	8870	8880	8870	1490
581	20230613	091000	67084350	8860	8840	8860	8840	3646
582	20230613	090900	34817270	8840	8830	8840	8830	53
583	20230613	090800	34348780	8840	8840	8840	8840	0
584	20230613	090700	34348780	8840	8800	8840	8800	42
585	20230613	090600	33979140	8850	8840	8850	8840	2
586	20230613	090500	33961450	8800	8800	8850	8800	31
587	20230613	090400	33687250	8800	8800	8800	8800	1
588	20230613	090300	33678450	8800	8870	8880	8800	1512
589	20230613	090200	20313710	8840	8830	8840	8830	323
590	20230613	090100	17460390	8790	8870	8870	8790	1245
591	20230613	090000	6504270	8830	8750	8830	8750	742