KissMeData/122640/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193900	1169501780	12520	12520	12520	12520	966
3	20230615	193800	1169501780	12520	12520	12520	12520	0
4	20230615	193700	1169501780	12520	12520	12520	12520	0
5	20230615	193600	1169501780	12520	12520	12520	12520	0
6	20230615	193500	1169501780	12520	12520	12520	12520	0
7	20230615	193400	1169501780	12520	12520	12520	12520	0
8	20230615	193300	1169501780	12520	12520	12520	12520	0
9	20230615	193200	1169501780	12520	12520	12520	12520	0
10	20230615	193100	1169501780	12520	12520	12520	12520	0
11	20230615	193000	1169501780	12520	12520	12520	12520	0
12	20230615	192900	1169501780	12520	12520	12520	12520	0
13	20230615	192800	1169501780	12520	12520	12520	12520	0
14	20230615	192700	1169501780	12520	12520	12520	12520	0
15	20230615	192600	1169501780	12520	12520	12520	12520	0
16	20230615	192500	1169501780	12520	12520	12520	12520	0
17	20230615	192400	1169501780	12520	12520	12520	12520	0
18	20230615	192300	1169501780	12520	12520	12520	12520	0
19	20230615	192200	1169501780	12520	12520	12520	12520	0
20	20230615	192100	1169501780	12520	12520	12520	12520	0
21	20230615	192000	1169501780	12520	12520	12520	12520	0
22	20230615	191900	1169501780	12520	12520	12520	12520	0
23	20230615	191800	1169501780	12520	12520	12520	12520	0
24	20230615	191700	1169501780	12520	12520	12520	12520	0
25	20230615	191600	1169501780	12520	12520	12520	12520	0
26	20230615	191500	1169501780	12520	12520	12520	12520	0
27	20230615	191400	1169501780	12520	12520	12520	12520	0
28	20230615	191300	1169501780	12520	12520	12520	12520	0
29	20230615	191200	1169501780	12520	12520	12520	12520	0
30	20230615	191100	1169501780	12520	12520	12520	12520	0
31	20230615	191000	1169501780	12520	12520	12520	12520	0
32	20230615	190900	1169501780	12520	12520	12520	12520	966
33	20230615	190800	1169501780	12520	12520	12520	12520	0
34	20230615	190700	1169501780	12520	12520	12520	12520	0
35	20230615	190600	1169501780	12520	12520	12520	12520	0
36	20230615	190500	1169501780	12520	12520	12520	12520	0
37	20230615	190400	1169501780	12520	12520	12520	12520	0
38	20230615	190300	1169501780	12520	12520	12520	12520	0
39	20230615	190200	1169501780	12520	12520	12520	12520	0
40	20230615	190100	1169501780	12520	12520	12520	12520	0
41	20230615	190000	1169501780	12520	12520	12520	12520	0
42	20230615	185900	1169501780	12520	12520	12520	12520	0
43	20230615	185800	1169501780	12520	12520	12520	12520	0
44	20230615	185700	1169501780	12520	12520	12520	12520	0
45	20230615	185600	1169501780	12520	12520	12520	12520	0
46	20230615	185500	1169501780	12520	12520	12520	12520	0
47	20230615	185400	1169501780	12520	12520	12520	12520	0
48	20230615	185300	1169501780	12520	12520	12520	12520	0
49	20230615	185200	1169501780	12520	12520	12520	12520	0
50	20230615	185100	1169501780	12520	12520	12520	12520	0
51	20230615	185000	1169501780	12520	12520	12520	12520	0
52	20230615	184900	1169501780	12520	12520	12520	12520	0
53	20230615	184800	1169501780	12520	12520	12520	12520	0
54	20230615	184700	1169501780	12520	12520	12520	12520	0
55	20230615	184600	1169501780	12520	12520	12520	12520	0
56	20230615	184500	1169501780	12520	12520	12520	12520	0
57	20230615	184400	1169501780	12520	12520	12520	12520	0
58	20230615	184300	1169501780	12520	12520	12520	12520	0
59	20230615	184200	1169501780	12520	12520	12520	12520	0
60	20230615	184100	1169501780	12520	12520	12520	12520	0
61	20230615	184000	1169501780	12520	12520	12520	12520	0
62	20230615	183900	1169501780	12520	12520	12520	12520	966
63	20230615	183800	1169501780	12520	12520	12520	12520	0
64	20230615	183700	1169501780	12520	12520	12520	12520	0
65	20230615	183600	1169501780	12520	12520	12520	12520	0
66	20230615	183500	1169501780	12520	12520	12520	12520	0
67	20230615	183400	1169501780	12520	12520	12520	12520	0
68	20230615	183300	1169501780	12520	12520	12520	12520	0
69	20230615	183200	1169501780	12520	12520	12520	12520	0
70	20230615	183100	1169501780	12520	12520	12520	12520	0
71	20230615	183000	1169501780	12520	12520	12520	12520	0
72	20230615	182900	1169501780	12520	12520	12520	12520	0
73	20230615	182800	1169501780	12520	12520	12520	12520	0
74	20230615	182700	1169501780	12520	12520	12520	12520	0
75	20230615	182600	1169501780	12520	12520	12520	12520	0
76	20230615	182500	1169501780	12520	12520	12520	12520	0
77	20230615	182400	1169501780	12520	12520	12520	12520	0
78	20230615	182300	1169501780	12520	12520	12520	12520	0
79	20230615	182200	1169501780	12520	12520	12520	12520	0
80	20230615	182100	1169501780	12520	12520	12520	12520	0
81	20230615	182000	1169501780	12520	12520	12520	12520	0
82	20230615	181900	1169501780	12520	12520	12520	12520	0
83	20230615	181800	1169501780	12520	12520	12520	12520	0
84	20230615	181700	1169501780	12520	12520	12520	12520	0
85	20230615	181600	1169501780	12520	12520	12520	12520	0
86	20230615	181500	1169501780	12520	12520	12520	12520	0
87	20230615	181400	1169501780	12520	12520	12520	12520	0
88	20230615	181300	1169501780	12520	12520	12520	12520	0
89	20230615	181200	1169501780	12520	12520	12520	12520	0
90	20230615	181100	1169501780	12520	12520	12520	12520	0
91	20230615	181000	1169501780	12520	12520	12520	12520	0
92	20230615	180900	1169501780	12520	12520	12520	12520	966
93	20230615	180800	1169501780	12520	12520	12520	12520	0
94	20230615	180700	1169501780	12520	12520	12520	12520	0
95	20230615	180600	1169501780	12520	12520	12520	12520	0
96	20230615	180500	1169501780	12520	12520	12520	12520	0
97	20230615	180400	1169501780	12520	12520	12520	12520	0
98	20230615	180300	1169501780	12520	12520	12520	12520	0
99	20230615	180200	1169501780	12520	12520	12520	12520	0
100	20230615	180100	1169501780	12520	12520	12520	12520	0
101	20230615	180000	1169501780	12520	12520	12520	12520	0
102	20230615	175900	1169501780	12520	12520	12520	12520	0
103	20230615	175800	1169501780	12520	12520	12520	12520	0
104	20230615	175700	1169501780	12520	12520	12520	12520	0
105	20230615	175600	1169501780	12520	12520	12520	12520	0
106	20230615	175500	1169501780	12520	12520	12520	12520	0
107	20230615	175400	1169501780	12520	12520	12520	12520	0
108	20230615	175300	1169501780	12520	12520	12520	12520	0
109	20230615	175200	1169501780	12520	12520	12520	12520	0
110	20230615	175100	1169501780	12520	12520	12520	12520	0
111	20230615	175000	1169501780	12520	12520	12520	12520	0
112	20230615	174900	1169501780	12520	12520	12520	12520	0
113	20230615	174800	1169501780	12520	12520	12520	12520	0
114	20230615	174700	1169501780	12520	12520	12520	12520	0
115	20230615	174600	1169501780	12520	12520	12520	12520	0
116	20230615	174500	1169501780	12520	12520	12520	12520	0
117	20230615	174400	1169501780	12520	12520	12520	12520	0
118	20230615	174300	1169501780	12520	12520	12520	12520	0
119	20230615	174200	1169501780	12520	12520	12520	12520	0
120	20230615	174100	1169501780	12520	12520	12520	12520	0
121	20230615	174000	1169501780	12520	12520	12520	12520	0
122	20230615	173900	1169501780	12520	12520	12520	12520	966
123	20230615	173800	1169501780	12520	12520	12520	12520	0
124	20230615	173700	1169501780	12520	12520	12520	12520	0
125	20230615	173600	1169501780	12520	12520	12520	12520	0
126	20230615	173500	1169501780	12520	12520	12520	12520	0
127	20230615	173400	1169501780	12520	12520	12520	12520	0
128	20230615	173300	1169501780	12520	12520	12520	12520	0
129	20230615	173200	1169501780	12520	12520	12520	12520	0
130	20230615	173100	1169501780	12520	12520	12520	12520	0
131	20230615	173000	1169501780	12520	12520	12520	12520	0
132	20230615	172900	1169501780	12520	12520	12520	12520	0
133	20230615	172800	1169501780	12520	12520	12520	12520	0
134	20230615	172700	1169501780	12520	12520	12520	12520	0
135	20230615	172600	1169501780	12520	12520	12520	12520	0
136	20230615	172500	1169501780	12520	12520	12520	12520	0
137	20230615	172400	1169501780	12520	12520	12520	12520	0
138	20230615	172300	1169501780	12520	12520	12520	12520	0
139	20230615	172200	1169501780	12520	12520	12520	12520	0
140	20230615	172100	1169501780	12520	12520	12520	12520	0
141	20230615	172000	1169501780	12520	12520	12520	12520	0
142	20230615	171900	1169501780	12520	12520	12520	12520	0
143	20230615	171800	1169501780	12520	12520	12520	12520	0
144	20230615	171700	1169501780	12520	12520	12520	12520	0
145	20230615	171600	1169501780	12520	12520	12520	12520	0
146	20230615	171500	1169501780	12520	12520	12520	12520	0
147	20230615	171400	1169501780	12520	12520	12520	12520	0
148	20230615	171300	1169501780	12520	12520	12520	12520	0
149	20230615	171200	1169501780	12520	12520	12520	12520	0
150	20230615	171100	1169501780	12520	12520	12520	12520	0
151	20230615	171000	1169501780	12520	12520	12520	12520	0
152	20230615	170900	1169501780	12520	12520	12520	12520	966
153	20230615	170800	1169501780	12520	12520	12520	12520	0
154	20230615	170700	1169501780	12520	12520	12520	12520	0
155	20230615	170600	1169501780	12520	12520	12520	12520	0
156	20230615	170500	1169501780	12520	12520	12520	12520	0
157	20230615	170400	1169501780	12520	12520	12520	12520	0
158	20230615	170300	1169501780	12520	12520	12520	12520	0
159	20230615	170200	1169501780	12520	12520	12520	12520	0
160	20230615	170100	1169501780	12520	12520	12520	12520	0
161	20230615	170000	1169501780	12520	12520	12520	12520	0
162	20230615	165900	1169501780	12520	12520	12520	12520	0
163	20230615	165800	1169501780	12520	12520	12520	12520	0
164	20230615	165700	1169501780	12520	12520	12520	12520	0
165	20230615	165600	1169501780	12520	12520	12520	12520	0
166	20230615	165500	1169501780	12520	12520	12520	12520	0
167	20230615	165400	1169501780	12520	12520	12520	12520	0
168	20230615	165300	1169501780	12520	12520	12520	12520	0
169	20230615	165200	1169501780	12520	12520	12520	12520	0
170	20230615	165100	1169501780	12520	12520	12520	12520	0
171	20230615	165000	1169501780	12520	12520	12520	12520	0
172	20230615	164900	1169501780	12520	12520	12520	12520	0
173	20230615	164800	1169501780	12520	12520	12520	12520	0
174	20230615	164700	1169501780	12520	12520	12520	12520	0
175	20230615	164600	1169501780	12520	12520	12520	12520	0
176	20230615	164500	1169501780	12520	12520	12520	12520	0
177	20230615	164400	1169501780	12520	12520	12520	12520	0
178	20230615	164300	1169501780	12520	12520	12520	12520	0
179	20230615	164200	1169501780	12520	12520	12520	12520	0
180	20230615	164100	1169501780	12520	12520	12520	12520	0
181	20230615	164000	1169501780	12520	12520	12520	12520	0
182	20230615	163900	1169501780	12520	12520	12520	12520	966
183	20230615	163800	1169501780	12520	12520	12520	12520	0
184	20230615	163700	1169501780	12520	12520	12520	12520	0
185	20230615	163600	1169501780	12520	12520	12520	12520	0
186	20230615	163500	1169501780	12520	12520	12520	12520	0
187	20230615	163400	1169501780	12520	12520	12520	12520	0
188	20230615	163300	1169501780	12520	12520	12520	12520	0
189	20230615	163200	1169501780	12520	12520	12520	12520	0
190	20230615	163100	1169501780	12520	12520	12520	12520	0
191	20230615	163000	1169501780	12520	12520	12520	12520	0
192	20230615	162900	1169501780	12520	12520	12520	12520	0
193	20230615	162800	1169501780	12520	12520	12520	12520	0
194	20230615	162700	1169501780	12520	12520	12520	12520	0
195	20230615	162600	1169501780	12520	12520	12520	12520	0
196	20230615	162500	1169501780	12520	12520	12520	12520	0
197	20230615	162400	1169501780	12520	12520	12520	12520	0
198	20230615	162300	1169501780	12520	12520	12520	12520	0
199	20230615	162200	1169501780	12520	12520	12520	12520	0
200	20230615	162100	1169501780	12520	12520	12520	12520	0
201	20230615	162000	1169501780	12520	12520	12520	12520	0
202	20230615	161900	1169501780	12520	12520	12520	12520	0
203	20230615	161800	1169501780	12520	12520	12520	12520	0
204	20230615	161700	1169501780	12520	12520	12520	12520	0
205	20230615	161600	1169501780	12520	12520	12520	12520	0
206	20230615	161500	1169501780	12520	12520	12520	12520	0
207	20230615	161400	1169501780	12520	12520	12520	12520	0
208	20230615	161300	1169501780	12520	12520	12520	12520	0
209	20230615	161200	1169501780	12520	12520	12520	12520	0
210	20230615	161100	1169501780	12520	12520	12520	12520	0
211	20230615	161000	1169501780	12520	12520	12520	12520	0
212	20230615	160900	1169501780	12520	12520	12520	12520	966
213	20230615	160800	1169501780	12520	12520	12520	12520	0
214	20230615	160700	1169501780	12520	12520	12520	12520	0
215	20230615	160600	1169501780	12520	12520	12520	12520	0
216	20230615	160500	1169501780	12520	12520	12520	12520	0
217	20230615	160400	1169501780	12520	12520	12520	12520	0
218	20230615	160300	1169501780	12520	12520	12520	12520	0
219	20230615	160200	1169501780	12520	12520	12520	12520	0
220	20230615	160100	1169501780	12520	12520	12520	12520	0
221	20230615	160000	1169501780	12520	12520	12520	12520	0
222	20230615	155900	1169501780	12520	12520	12520	12520	0
223	20230615	155800	1169501780	12520	12520	12520	12520	0
224	20230615	155700	1169501780	12520	12520	12520	12520	0
225	20230615	155600	1169501780	12520	12520	12520	12520	0
226	20230615	155500	1169501780	12520	12520	12520	12520	0
227	20230615	155400	1169501780	12520	12520	12520	12520	0
228	20230615	155300	1169501780	12520	12520	12520	12520	0
229	20230615	155200	1169501780	12520	12520	12520	12520	0
230	20230615	155100	1169501780	12520	12520	12520	12520	0
231	20230615	155000	1169501780	12520	12520	12520	12520	0
232	20230615	154900	1169501780	12520	12520	12520	12520	0
233	20230615	154800	1169501780	12520	12520	12520	12520	0
234	20230615	154700	1169501780	12520	12520	12520	12520	0
235	20230615	154600	1169501780	12520	12520	12520	12520	0
236	20230615	154500	1169501780	12520	12520	12520	12520	0
237	20230615	154400	1169501780	12520	12520	12520	12520	0
238	20230615	154300	1169501780	12520	12520	12520	12520	0
239	20230615	154200	1169501780	12520	12520	12520	12520	0
240	20230615	154100	1169501780	12520	12520	12520	12520	0
241	20230615	154000	1169501780	12520	12520	12520	12520	0
242	20230615	153900	1169501780	12520	12520	12520	12520	966
243	20230615	153800	1169501780	12520	12520	12520	12520	0
244	20230615	153700	1169501780	12520	12520	12520	12520	0
245	20230615	153600	1169501780	12520	12520	12520	12520	0
246	20230615	153500	1169501780	12520	12520	12520	12520	0
247	20230615	153400	1169501780	12520	12520	12520	12520	0
248	20230615	153300	1169501780	12520	12520	12520	12520	0
249	20230615	153200	1169501780	12520	12520	12520	12520	0
250	20230615	153100	1169501780	12520	12520	12520	12520	0
251	20230615	153000	1169501780	12520	12520	12520	12520	966
252	20230615	152900	1157407460	12490	12490	12490	12490	0
253	20230615	152800	1157407460	12490	12490	12490	12490	0
254	20230615	152700	1157407460	12490	12490	12490	12490	0
255	20230615	152600	1157407460	12490	12490	12490	12490	0
256	20230615	152500	1157407460	12490	12490	12490	12490	0
257	20230615	152400	1157407460	12490	12490	12490	12490	0
258	20230615	152300	1157407460	12490	12490	12490	12490	0
259	20230615	152200	1157407460	12490	12490	12490	12490	0
260	20230615	152100	1157407460	12490	12490	12490	12490	0
261	20230615	152000	1157407460	12490	12490	12490	12490	0
262	20230615	151900	1157407460	12490	12520	12520	12470	66
263	20230615	151800	1156581860	12520	12500	12520	12440	2448
264	20230615	151700	1126029590	12500	12500	12500	12490	159
265	20230615	151600	1124042630	12500	12490	12500	12490	213
266	20230615	151500	1121382250	12490	12480	12490	12480	536
267	20230615	151400	1114687960	12480	12470	12480	12470	88
268	20230615	151300	1113590590	12470	12470	12480	12470	201
269	20230615	151200	1111082630	12470	12460	12480	12460	155
270	20230615	151100	1109149500	12480	12440	12480	12440	108
271	20230615	151000	1107802570	12450	12450	12450	12450	46
272	20230615	150900	1107229870	12440	12450	12450	12440	396
273	20230615	150800	1102302560	12450	12450	12450	12450	44
274	20230615	150700	1101754760	12450	12450	12450	12450	7
275	20230615	150600	1101667610	12420	12460	12470	12420	39
276	20230615	150500	1101182040	12470	12470	12470	12470	452
277	20230615	150400	1095545600	12470	12470	12470	12470	44
278	20230615	150300	1094996920	12470	12450	12470	12450	88
279	20230615	150200	1093901300	12450	12450	12450	12450	40
280	20230615	150100	1093403300	12450	12450	12450	12450	0
281	20230615	150000	1093403300	12450	12440	12450	12440	109
282	20230615	145900	1092047330	12430	12410	12430	12400	299
283	20230615	145800	1088336080	12410	12430	12430	12410	546
284	20230615	145700	1081558850	12430	12430	12430	12430	45
285	20230615	145600	1080999500	12430	12440	12440	12430	79
286	20230615	145500	1080017010	12450	12440	12460	12430	46
287	20230615	145400	1079444910	12460	12450	12460	12450	146
288	20230615	145300	1077627190	12450	12430	12450	12430	22
289	20230615	145200	1077353710	12430	12430	12430	12430	45
290	20230615	145100	1076794360	12430	12430	12430	12420	224
291	20230615	145000	1074011840	12420	12450	12450	12420	269
292	20230615	144900	1070669590	12450	12440	12450	12440	63
293	20230615	144800	1069885430	12450	12450	12450	12450	43
294	20230615	144700	1069350080	12450	12470	12470	12450	949
295	20230615	144600	1057526940	12470	12470	12470	12470	43
296	20230615	144500	1056990730	12460	12460	12460	12460	45
297	20230615	144400	1056430030	12470	12460	12470	12460	63
298	20230615	144300	1055644620	12470	12460	12470	12460	55
299	20230615	144200	1054958880	12460	12460	12470	12460	155
300	20230615	144100	1053026150	12460	12480	12480	12460	138
301	20230615	144000	1051304660	12470	12470	12480	12470	56
302	20230615	143900	1050606140	12470	12460	12470	12460	45
303	20230615	143800	1050045000	12470	12470	12470	12470	43
304	20230615	143700	1049508790	12460	12470	12470	12460	61
305	20230615	143600	1048748300	12470	12470	12470	12470	44
306	20230615	143500	1048199620	12470	12470	12470	12470	0
307	20230615	143400	1048199620	12470	12470	12470	12470	113
308	20230615	143300	1046790510	12480	12470	12480	12470	501
309	20230615	143200	1040541660	12470	12470	12470	12470	73
310	20230615	143100	1039631350	12470	12470	12470	12470	280
311	20230615	143000	1036139750	12470	12470	12470	12470	50
312	20230615	142900	1035516250	12460	12450	12460	12450	163
313	20230615	142800	1033485640	12450	12450	12450	12440	274
314	20230615	142700	1030074430	12450	12450	12460	12450	49
315	20230615	142600	1029463950	12450	12450	12460	12450	48
316	20230615	142500	1028865910	12450	12460	12460	12450	47
317	20230615	142400	1028280330	12450	12460	12460	12450	18
318	20230615	142300	1028056060	12470	12470	12470	12460	50
319	20230615	142200	1027432600	12470	12470	12470	12460	105
320	20230615	142100	1026123290	12470	12480	12480	12470	45
321	20230615	142000	1025561710	12470	12470	12470	12470	19
322	20230615	141900	1025324780	12470	12470	12470	12470	0
323	20230615	141800	1025324780	12470	12460	12470	12460	54
324	20230615	141700	1024651510	12470	12460	12470	12460	58
325	20230615	141600	1023928400	12470	12460	12470	12460	60
326	20230615	141500	1023180360	12450	12460	12460	12450	368
327	20230615	141400	1018595870	12460	12460	12460	12460	71
328	20230615	141300	1017711210	12460	12460	12460	12450	78
329	20230615	141200	1016739440	12470	12470	12470	12450	124
330	20230615	141100	1015193560	12460	12460	12470	12460	48
331	20230615	141000	1014595050	12460	12460	12470	12460	47
332	20230615	140900	1014008990	12470	12470	12470	12470	55
333	20230615	140800	1013323140	12470	12470	12470	12470	0
334	20230615	140700	1013323140	12470	12460	12470	12460	144
335	20230615	140600	1011528470	12460	12470	12470	12460	100
336	20230615	140500	1010281530	12470	12470	12470	12470	43
337	20230615	140400	1009745320	12460	12460	12460	12460	29
338	20230615	140300	1009383980	12450	12450	12450	12450	0
339	20230615	140200	1009383980	12450	12450	12450	12450	0
340	20230615	140100	1009383980	12450	12450	12450	12440	722
341	20230615	140000	1000395300	12450	12460	12460	12450	101
342	20230615	135900	999136900	12450	12450	12450	12450	14
343	20230615	135800	998962600	12450	12450	12450	12450	52
344	20230615	135700	998315200	12450	12450	12450	12450	256
345	20230615	135600	995128000	12450	12460	12460	12450	99
346	20230615	135500	993895020	12460	12460	12460	12460	0
347	20230615	135400	993895020	12460	12430	12460	12430	100
348	20230615	135300	992650670	12370	12370	12370	12370	0
349	20230615	135200	992650670	12370	12370	12370	12370	0
350	20230615	135100	992650670	12370	12370	12370	12370	0
351	20230615	135000	992650670	12370	12370	12370	12370	0
352	20230615	134900	992650670	12370	12370	12370	12370	0
353	20230615	134800	992650670	12370	12460	12460	12370	709
354	20230615	134700	983855270	12460	12460	12460	12460	10
355	20230615	134600	983730670	12460	12450	12460	12450	287
356	20230615	134500	980157090	12440	12440	12440	12440	0
357	20230615	134400	980157090	12440	12440	12440	12440	252
358	20230615	134300	977022210	12430	12430	12430	12430	41
359	20230615	134200	976512580	12430	12430	12430	12430	49
360	20230615	134100	975903510	12430	12430	12430	12430	31
361	20230615	134000	975518180	12440	12440	12440	12440	134
362	20230615	133900	973851220	12410	12410	12410	12410	0
363	20230615	133800	973851220	12410	12410	12410	12410	0
364	20230615	133700	973851220	12410	12420	12420	12410	52
365	20230615	133600	973205760	12420	12420	12420	12420	161
366	20230615	133500	971206140	12390	12390	12390	12390	0
367	20230615	133400	971206140	12390	12390	12390	12390	0
368	20230615	133300	971206140	12390	12390	12390	12390	12
369	20230615	133200	971057460	12390	12390	12390	12390	8
370	20230615	133100	970958340	12390	12390	12390	12390	41
371	20230615	133000	970450350	12390	12390	12390	12380	64
372	20230615	132900	969657440	12400	12410	12410	12400	133
373	20230615	132800	968006930	12390	12390	12390	12390	0
374	20230615	132700	968006930	12390	12390	12390	12390	50
375	20230615	132600	967387430	12380	12380	12380	12380	0
376	20230615	132500	967387430	12380	12380	12380	12380	7
377	20230615	132400	967300770	12370	12390	12390	12370	400
378	20230615	132300	962348980	12370	12370	12370	12370	1
379	20230615	132200	962336610	12370	12370	12370	12360	1509
380	20230615	132100	943670290	12400	12460	12460	12360	916
381	20230615	132000	932300080	12460	12460	12470	12460	46
382	20230615	131900	931726490	12470	12470	12470	12470	47
383	20230615	131800	931140400	12460	12470	12470	12460	46
384	20230615	131700	930566790	12460	12470	12470	12460	51
385	20230615	131600	929930900	12470	12480	12480	12470	9
386	20230615	131500	929818630	12480	12480	12490	12480	87
387	20230615	131400	928732440	12480	12500	12510	12480	54
388	20230615	131300	928057120	12500	12500	12510	12500	46
389	20230615	131200	927481690	12510	12510	12520	12510	50
390	20230615	131100	926855750	12520	12520	12520	12520	0
391	20230615	131000	926855750	12520	12510	12520	12510	46
392	20230615	130900	926279860	12510	12520	12520	12510	46
393	20230615	130800	925703970	12510	12520	12520	12510	49
394	20230615	130700	925090540	12510	12520	12520	12510	46
395	20230615	130600	924514650	12510	12520	12520	12510	49
396	20230615	130500	923901650	12500	12500	12500	12500	1
397	20230615	130400	923889150	12510	12510	12510	12510	133
398	20230615	130300	922225320	12470	12470	12470	12470	0
399	20230615	130200	922225320	12470	12470	12470	12470	0
400	20230615	130100	922225320	12470	12520	12530	12470	1119
401	20230615	130000	908217620	12480	12490	12490	12480	120
402	20230615	125900	906719880	12500	12510	12510	12500	106
403	20230615	125800	905393970	12520	12520	12520	12520	144
404	20230615	125700	903591090	12510	12510	12510	12510	48
405	20230615	125600	902990610	12510	12520	12520	12510	74
406	20230615	125500	902064370	12520	12520	12520	12520	87
407	20230615	125400	900975130	12530	12500	12530	12500	1137
408	20230615	125300	886754980	12500	12490	12500	12490	54
409	20230615	125200	886080040	12500	12500	12500	12500	43
410	20230615	125100	885542540	12500	12500	12500	12500	51
411	20230615	125000	884905040	12500	12500	12500	12500	0
412	20230615	124900	884905040	12500	12500	12500	12500	45
413	20230615	124800	884342540	12500	12500	12500	12500	48
414	20230615	124700	883742540	12500	12500	12500	12500	44
415	20230615	124600	883192540	12500	12500	12500	12500	43
416	20230615	124500	882655040	12500	12500	12500	12500	9
417	20230615	124400	882542540	12500	12500	12500	12500	44
418	20230615	124300	881992540	12500	12500	12500	12500	43
419	20230615	124200	881455040	12500	12500	12500	12500	43
420	20230615	124100	880917540	12500	12500	12500	12500	51
421	20230615	124000	880280040	12500	12500	12500	12500	0
422	20230615	123900	880280040	12500	12500	12500	12490	68
423	20230615	123800	879430170	12500	12500	12500	12500	50
424	20230615	123700	878805170	12500	12500	12500	12500	44
425	20230615	123600	878255170	12500	12500	12500	12500	43
426	20230615	123500	877717670	12490	12500	12500	12490	11
427	20230615	123400	877580180	12500	12500	12500	12500	43
428	20230615	123300	877042680	12500	12500	12500	12500	64
429	20230615	123200	876242680	12500	12500	12500	12490	22
430	20230615	123100	875967790	12490	12500	12500	12490	149
431	20230615	123000	874106290	12500	12500	12500	12500	224
432	20230615	122900	871306290	12500	12500	12500	12500	101
433	20230615	122800	870043790	12500	12500	12500	12500	0
434	20230615	122700	870043790	12500	12490	12500	12490	55
435	20230615	122600	869356830	12490	12490	12490	12490	43
436	20230615	122500	868819760	12480	12490	12490	12480	175
437	20230615	122400	866634880	12470	12470	12470	12470	0
438	20230615	122300	866634880	12470	12470	12470	12470	3
439	20230615	122200	866597470	12480	12490	12490	12480	47
440	20230615	122100	866010480	12480	12480	12490	12480	56
441	20230615	122000	865311170	12480	12480	12480	12480	31
442	20230615	121900	864924290	12470	12470	12470	12470	1
443	20230615	121800	864911820	12470	12480	12490	12470	155
444	20230615	121700	862977030	12490	12490	12490	12490	44
445	20230615	121600	862427470	12490	12490	12490	12490	43
446	20230615	121500	861890400	12490	12490	12490	12490	43
447	20230615	121400	861353330	12490	12490	12490	12490	203
448	20230615	121300	858817860	12500	12500	12500	12500	44
449	20230615	121200	858267860	12500	12490	12500	12490	37
450	20230615	121100	857805710	12500	12490	12500	12490	2672
451	20230615	121000	824407070	12490	12480	12490	12480	54
452	20230615	120900	823733050	12480	12480	12490	12480	322
453	20230615	120800	819714470	12470	12470	12470	12470	0
454	20230615	120700	819714470	12470	12470	12470	12470	11
455	20230615	120600	819577300	12470	12460	12470	12460	164
456	20230615	120500	817533240	12460	12460	12460	12460	48
457	20230615	120400	816935160	12450	12450	12450	12450	12
458	20230615	120300	816785760	12450	12450	12450	12450	7
459	20230615	120200	816698610	12450	12450	12450	12450	43
460	20230615	120100	816163260	12450	12450	12450	12450	48
461	20230615	120000	815565660	12450	12450	12450	12450	89
462	20230615	115900	814457610	12450	12450	12450	12450	3
463	20230615	115800	814420260	12440	12440	12440	12440	187
464	20230615	115700	812093980	12460	12450	12460	12450	282
465	20230615	115600	808580960	12440	12440	12440	12440	0
466	20230615	115500	808580960	12440	12460	12460	12440	117
467	20230615	115400	807124070	12460	12460	12460	12460	51
468	20230615	115300	806488610	12460	12460	12460	12460	3
469	20230615	115200	806451230	12460	12460	12460	12460	50
470	20230615	115100	805828230	12450	12450	12450	12450	8
471	20230615	115000	805728630	12450	12450	12450	12450	44
472	20230615	114900	805180830	12450	12450	12450	12450	47
473	20230615	114800	804595680	12450	12450	12450	12450	0
474	20230615	114700	804595680	12450	12440	12450	12440	140
475	20230615	114600	802853630	12440	12430	12440	12430	9
476	20230615	114500	802741700	12430	12430	12430	12430	134
477	20230615	114400	801076080	12430	12430	12430	12430	51
478	20230615	114300	800442150	12430	12430	12430	12430	44
479	20230615	114200	799895230	12420	12420	12420	12420	4
480	20230615	114100	799845550	12430	12420	12430	12420	12
481	20230615	114000	799696500	12430	12430	12430	12430	43
482	20230615	113900	799162010	12430	12440	12440	12430	141
483	20230615	113800	797408620	12430	12430	12430	12430	45
484	20230615	113700	796849270	12420	12420	12420	12420	8
485	20230615	113600	796749910	12410	12410	12410	12410	299
486	20230615	113500	793039320	12400	12400	12400	12400	365
487	20230615	113400	788513320	12400	12400	12400	12400	10
488	20230615	113300	788389320	12400	12400	12400	12400	0
489	20230615	113200	788389320	12400	12400	12400	12400	100
490	20230615	113100	787149320	12400	12400	12400	12400	8
491	20230615	113000	787050120	12340	12340	12340	12340	1
492	20230615	112900	787037780	12340	12360	12390	12330	485
493	20230615	112800	781051010	12400	12380	12400	12370	82
494	20230615	112700	780035980	12390	12390	12390	12390	98
495	20230615	112600	778821760	12380	12400	12400	12380	34
496	20230615	112500	778400800	12370	12370	12370	12370	0
497	20230615	112400	778400800	12370	12370	12370	12370	43
498	20230615	112300	777868890	12370	12360	12370	12360	115
499	20230615	112200	776446390	12350	12340	12350	12340	223
500	20230615	112100	773693140	12340	12340	12350	12340	307
501	20230615	112000	769904740	12310	12310	12310	12310	0
502	20230615	111900	769904740	12310	12310	12310	12310	10
503	20230615	111800	769781640	12310	12310	12310	12310	75
504	20230615	111700	768858390	12300	12300	12300	12300	44
505	20230615	111600	768317190	12310	12300	12310	12290	820
506	20230615	111500	758231290	12300	12310	12310	12300	378
507	20230615	111400	753581170	12320	12330	12340	12310	871
508	20230615	111300	742854860	12340	12340	12350	12340	78
509	20230615	111200	741891910	12340	12350	12350	12340	70
510	20230615	111100	741027560	12360	12370	12370	12360	156
511	20230615	111000	739097930	12360	12360	12360	12360	6
512	20230615	110900	739023770	12360	12360	12360	12350	153
513	20230615	110800	737133220	12350	12350	12350	12350	1
514	20230615	110700	737120870	12370	12360	12370	12350	63
515	20230615	110600	736342230	12360	12360	12360	12360	75
516	20230615	110500	735415230	12370	12370	12370	12360	68
517	20230615	110400	734574260	12360	12370	12380	12360	807
518	20230615	110300	724591650	12380	12380	12380	12370	127
519	20230615	110200	723019400	12390	12390	12390	12390	44
520	20230615	110100	722474240	12390	12390	12390	12390	28
521	20230615	110000	722127320	12390	12390	12390	12390	150
522	20230615	105900	720268820	12370	12370	12380	12370	339
523	20230615	105800	716074960	12370	12370	12370	12370	680
524	20230615	105700	707663360	12370	12370	12370	12370	45
525	20230615	105600	707106710	12370	12380	12380	12370	80
526	20230615	105500	706116670	12370	12390	12390	12370	772
527	20230615	105400	696561040	12400	12380	12400	12380	48
528	20230615	105300	695966640	12380	12400	12400	12380	465
529	20230615	105200	690204850	12390	12390	12400	12390	166
530	20230615	105100	688147590	12400	12410	12410	12400	448
531	20230615	105000	682591960	12400	12430	12430	12400	1238
532	20230615	104900	667236530	12430	12430	12430	12430	53
533	20230615	104800	666577740	12430	12440	12440	12430	11
534	20230615	104700	666440910	12430	12440	12440	12430	45
535	20230615	104600	665881130	12440	12450	12450	12440	72
536	20230615	104500	664985020	12450	12450	12450	12450	56
537	20230615	104400	664287820	12450	12450	12450	12450	0
538	20230615	104300	664287820	12450	12450	12450	12440	230
539	20230615	104200	661424350	12450	12470	12470	12450	985
540	20230615	104100	649154850	12470	12490	12490	12470	297
541	20230615	104000	645449830	12490	12500	12500	12490	26
542	20230615	103900	645124910	12500	12550	12550	12490	205
543	20230615	103800	642561740	12550	12550	12550	12550	44
544	20230615	103700	642009540	12550	12550	12550	12550	255
545	20230615	103600	638809290	12530	12530	12530	12530	0
546	20230615	103500	638809290	12530	12530	12530	12530	347
547	20230615	103400	634461380	12530	12530	12530	12530	0
548	20230615	103300	634461380	12530	12530	12530	12530	2
549	20230615	103200	634436320	12520	12500	12520	12500	899
550	20230615	103100	623196020	12500	12500	12510	12500	111
551	20230615	103000	621808080	12500	12510	12510	12500	295
552	20230615	102900	618119650	12500	12530	12530	12500	287
553	20230615	102800	614531070	12530	12530	12530	12530	114
554	20230615	102700	613102650	12530	12530	12530	12530	51
555	20230615	102600	612463620	12520	12550	12550	12520	283
556	20230615	102500	608919790	12550	12570	12570	12550	576
557	20230615	102400	601690500	12560	12570	12570	12560	973
558	20230615	102300	589465190	12580	12570	12580	12570	94
559	20230615	102200	588283180	12580	12570	12580	12570	153
560	20230615	102100	586359440	12570	12590	12590	12570	1142
561	20230615	102000	571992920	12600	12600	12600	12600	43
562	20230615	101900	571451120	12600	12630	12630	12600	341
563	20230615	101800	567152970	12630	12630	12630	12620	1089
564	20230615	101700	553399060	12630	12660	12660	12630	916
565	20230615	101600	541807410	12660	12680	12690	12660	52
566	20230615	101500	541148050	12670	12670	12670	12670	44
567	20230615	101400	540590570	12700	12710	12710	12690	1617
568	20230615	101300	520041330	12720	12670	12720	12670	1896
569	20230615	101200	495953460	12660	12660	12660	12660	160
570	20230615	101100	493927860	12640	12650	12650	12640	277
571	20230615	101000	490423880	12650	12640	12650	12630	1656
572	20230615	100900	469493960	12640	12640	12640	12640	92
573	20230615	100800	468331080	12640	12640	12640	12640	30
574	20230615	100700	467951880	12640	12630	12640	12630	166
575	20230615	100600	465854860	12640	12640	12640	12630	71
576	20230615	100500	464957470	12630	12630	12630	12630	73
577	20230615	100400	464035480	12630	12630	12630	12630	0
578	20230615	100300	464035480	12630	12600	12630	12600	572
579	20230615	100200	456820960	12600	12600	12600	12600	325
580	20230615	100100	452725960	12620	12600	12620	12600	751
581	20230615	100000	443262460	12600	12550	12600	12550	13
582	20230615	095900	443098910	12590	12630	12630	12590	141
583	20230615	095800	441320920	12630	12650	12650	12630	64
584	20230615	095700	440512130	12650	12650	12650	12640	337
585	20230615	095600	436251930	12650	12650	12650	12650	148
586	20230615	095500	434379730	12650	12650	12660	12650	778
587	20230615	095400	424537600	12660	12650	12660	12650	246
588	20230615	095300	421425240	12650	12720	12730	12650	466
589	20230615	095200	415500410	12710	12740	12750	12710	629
590	20230615	095100	407488150	12750	12680	12750	12680	2764
591	20230615	095000	372356170	12670	12580	12680	12580	10510
592	20230615	094900	239853420	12560	12550	12560	12550	476
593	20230615	094800	233879440	12550	12540	12550	12540	21
594	20230615	094700	233616090	12530	12530	12530	12530	199
595	20230615	094600	231122620	12510	12510	12530	12510	40
596	20230615	094500	230622180	12510	12520	12520	12510	318
597	20230615	094400	226643540	12530	12540	12540	12530	116
598	20230615	094300	225189620	12540	12550	12550	12540	239
599	20230615	094200	222192080	12540	12550	12550	12540	1270
600	20230615	094100	206254260	12560	12560	12570	12560	85
601	20230615	094000	205186130	12570	12580	12580	12570	133
602	20230615	093900	203513830	12580	12570	12580	12570	41
603	20230615	093800	202998230	12580	12560	12580	12560	20
604	20230615	093700	202746710	12550	12590	12590	12550	2024
605	20230615	093600	177332090	12580	12580	12580	12580	30
606	20230615	093500	176954690	12590	12590	12590	12590	105
607	20230615	093400	175632740	12600	12590	12600	12590	69
608	20230615	093300	174763460	12590	12600	12600	12580	27
609	20230615	093200	174423450	12600	12600	12600	12540	1259
610	20230615	093100	158605130	12600	12630	12630	12600	962
611	20230615	093000	146459540	12620	12600	12620	12600	198
612	20230615	092900	143961780	12600	12580	12600	12580	856
613	20230615	092800	133184430	12580	12560	12580	12560	82
614	20230615	092700	132154470	12550	12510	12550	12510	148
615	20230615	092600	130300160	12500	12500	12500	12500	521
616	20230615	092500	123787660	12500	12480	12500	12480	474
617	20230615	092400	117864780	12470	12440	12470	12440	323
618	20230615	092300	113840380	12430	12430	12430	12430	22
619	20230615	092200	113566920	12430	12420	12430	12410	123
620	20230615	092100	112040240	12420	12410	12420	12400	290
621	20230615	092000	108441540	12400	12390	12400	12390	342
622	20230615	091900	104203610	12390	12400	12400	12390	257
623	20230615	091800	101017860	12400	12400	12400	12400	10
624	20230615	091700	100893860	12400	12400	12400	12400	2
625	20230615	091600	100869060	12400	12390	12400	12340	1630
626	20230615	091500	80706210	12400	12420	12420	12390	900
627	20230615	091400	69543530	12430	12430	12450	12420	161
628	20230615	091300	67543130	12430	12440	12450	12430	204
629	20230615	091200	65005970	12430	12440	12450	12420	1932
630	20230615	091100	40973470	12440	12440	12440	12440	29
631	20230615	091000	40612710	12440	12430	12440	12420	112
632	20230615	090900	39220920	12420	12420	12430	12420	136
633	20230615	090800	37531260	12420	12410	12420	12410	57
634	20230615	090700	36823690	12400	12400	12400	12400	40
635	20230615	090600	36327690	12400	12390	12440	12390	154
636	20230615	090500	34417470	12450	12340	12450	12340	507
637	20230615	090400	28148560	12340	12340	12340	12340	0
638	20230615	090300	28148560	12340	12340	12340	12340	21
639	20230615	090200	27889420	12330	12340	12340	12330	248
640	20230615	090100	24830420	12340	12320	12340	12320	17
641	20230615	090000	24620800	12300	12250	12300	12250	1149