KissMeData/138490/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192200	1923316930	9570	9570	9570	9570	3214
3	20230615	192100	1923316930	9570	9570	9570	9570	0
4	20230615	192000	1923316930	9570	9570	9570	9570	0
5	20230615	191900	1923316930	9570	9570	9570	9570	0
6	20230615	191800	1923316930	9570	9570	9570	9570	0
7	20230615	191700	1923316930	9570	9570	9570	9570	0
8	20230615	191600	1923316930	9570	9570	9570	9570	0
9	20230615	191500	1923316930	9570	9570	9570	9570	0
10	20230615	191400	1923316930	9570	9570	9570	9570	0
11	20230615	191300	1923316930	9570	9570	9570	9570	0
12	20230615	191200	1923316930	9570	9570	9570	9570	0
13	20230615	191100	1923316930	9570	9570	9570	9570	0
14	20230615	191000	1923316930	9570	9570	9570	9570	0
15	20230615	190900	1923316930	9570	9570	9570	9570	0
16	20230615	190800	1923316930	9570	9570	9570	9570	0
17	20230615	190700	1923316930	9570	9570	9570	9570	0
18	20230615	190600	1923316930	9570	9570	9570	9570	0
19	20230615	190500	1923316930	9570	9570	9570	9570	0
20	20230615	190400	1923316930	9570	9570	9570	9570	0
21	20230615	190300	1923316930	9570	9570	9570	9570	0
22	20230615	190200	1923316930	9570	9570	9570	9570	0
23	20230615	190100	1923316930	9570	9570	9570	9570	0
24	20230615	190000	1923316930	9570	9570	9570	9570	0
25	20230615	185900	1923316930	9570	9570	9570	9570	0
26	20230615	185800	1923316930	9570	9570	9570	9570	0
27	20230615	185700	1923316930	9570	9570	9570	9570	0
28	20230615	185600	1923316930	9570	9570	9570	9570	0
29	20230615	185500	1923316930	9570	9570	9570	9570	0
30	20230615	185400	1923316930	9570	9570	9570	9570	0
31	20230615	185300	1923316930	9570	9570	9570	9570	0
32	20230615	185200	1923316930	9570	9570	9570	9570	3214
33	20230615	185100	1923316930	9570	9570	9570	9570	0
34	20230615	185000	1923316930	9570	9570	9570	9570	0
35	20230615	184900	1923316930	9570	9570	9570	9570	0
36	20230615	184800	1923316930	9570	9570	9570	9570	0
37	20230615	184700	1923316930	9570	9570	9570	9570	0
38	20230615	184600	1923316930	9570	9570	9570	9570	0
39	20230615	184500	1923316930	9570	9570	9570	9570	0
40	20230615	184400	1923316930	9570	9570	9570	9570	0
41	20230615	184300	1923316930	9570	9570	9570	9570	0
42	20230615	184200	1923316930	9570	9570	9570	9570	0
43	20230615	184100	1923316930	9570	9570	9570	9570	0
44	20230615	184000	1923316930	9570	9570	9570	9570	0
45	20230615	183900	1923316930	9570	9570	9570	9570	0
46	20230615	183800	1923316930	9570	9570	9570	9570	0
47	20230615	183700	1923316930	9570	9570	9570	9570	0
48	20230615	183600	1923316930	9570	9570	9570	9570	0
49	20230615	183500	1923316930	9570	9570	9570	9570	0
50	20230615	183400	1923316930	9570	9570	9570	9570	0
51	20230615	183300	1923316930	9570	9570	9570	9570	0
52	20230615	183200	1923316930	9570	9570	9570	9570	0
53	20230615	183100	1923316930	9570	9570	9570	9570	0
54	20230615	183000	1923316930	9570	9570	9570	9570	0
55	20230615	182900	1923316930	9570	9570	9570	9570	0
56	20230615	182800	1923316930	9570	9570	9570	9570	0
57	20230615	182700	1923316930	9570	9570	9570	9570	0
58	20230615	182600	1923316930	9570	9570	9570	9570	0
59	20230615	182500	1923316930	9570	9570	9570	9570	0
60	20230615	182400	1923316930	9570	9570	9570	9570	0
61	20230615	182300	1923316930	9570	9570	9570	9570	0
62	20230615	182200	1923316930	9570	9570	9570	9570	3214
63	20230615	182100	1923316930	9570	9570	9570	9570	0
64	20230615	182000	1923316930	9570	9570	9570	9570	0
65	20230615	181900	1923316930	9570	9570	9570	9570	0
66	20230615	181800	1923316930	9570	9570	9570	9570	0
67	20230615	181700	1923316930	9570	9570	9570	9570	0
68	20230615	181600	1923316930	9570	9570	9570	9570	0
69	20230615	181500	1923316930	9570	9570	9570	9570	0
70	20230615	181400	1923316930	9570	9570	9570	9570	0
71	20230615	181300	1923316930	9570	9570	9570	9570	0
72	20230615	181200	1923316930	9570	9570	9570	9570	0
73	20230615	181100	1923316930	9570	9570	9570	9570	0
74	20230615	181000	1923316930	9570	9570	9570	9570	0
75	20230615	180900	1923316930	9570	9570	9570	9570	0
76	20230615	180800	1923316930	9570	9570	9570	9570	0
77	20230615	180700	1923316930	9570	9570	9570	9570	0
78	20230615	180600	1923316930	9570	9570	9570	9570	0
79	20230615	180500	1923316930	9570	9570	9570	9570	0
80	20230615	180400	1923316930	9570	9570	9570	9570	0
81	20230615	180300	1923316930	9570	9570	9570	9570	0
82	20230615	180200	1923316930	9570	9570	9570	9570	0
83	20230615	180100	1923316930	9570	9570	9570	9570	0
84	20230615	180000	1923316930	9570	9570	9570	9570	0
85	20230615	175900	1923316930	9570	9570	9570	9570	0
86	20230615	175800	1923316930	9570	9570	9570	9570	0
87	20230615	175700	1923316930	9570	9570	9570	9570	0
88	20230615	175600	1923316930	9570	9570	9570	9570	0
89	20230615	175500	1923316930	9570	9570	9570	9570	0
90	20230615	175400	1923316930	9570	9570	9570	9570	0
91	20230615	175300	1923316930	9570	9570	9570	9570	0
92	20230615	175200	1923316930	9570	9570	9570	9570	3214
93	20230615	175100	1923316930	9570	9570	9570	9570	0
94	20230615	175000	1923316930	9570	9570	9570	9570	0
95	20230615	174900	1923316930	9570	9570	9570	9570	0
96	20230615	174800	1923316930	9570	9570	9570	9570	0
97	20230615	174700	1923316930	9570	9570	9570	9570	0
98	20230615	174600	1923316930	9570	9570	9570	9570	0
99	20230615	174500	1923316930	9570	9570	9570	9570	0
100	20230615	174400	1923316930	9570	9570	9570	9570	0
101	20230615	174300	1923316930	9570	9570	9570	9570	0
102	20230615	174200	1923316930	9570	9570	9570	9570	0
103	20230615	174100	1923316930	9570	9570	9570	9570	0
104	20230615	174000	1923316930	9570	9570	9570	9570	0
105	20230615	173900	1923316930	9570	9570	9570	9570	0
106	20230615	173800	1923316930	9570	9570	9570	9570	0
107	20230615	173700	1923316930	9570	9570	9570	9570	0
108	20230615	173600	1923316930	9570	9570	9570	9570	0
109	20230615	173500	1923316930	9570	9570	9570	9570	0
110	20230615	173400	1923316930	9570	9570	9570	9570	0
111	20230615	173300	1923316930	9570	9570	9570	9570	0
112	20230615	173200	1923316930	9570	9570	9570	9570	0
113	20230615	173100	1923316930	9570	9570	9570	9570	0
114	20230615	173000	1923316930	9570	9570	9570	9570	0
115	20230615	172900	1923316930	9570	9570	9570	9570	0
116	20230615	172800	1923316930	9570	9570	9570	9570	0
117	20230615	172700	1923316930	9570	9570	9570	9570	0
118	20230615	172600	1923316930	9570	9570	9570	9570	0
119	20230615	172500	1923316930	9570	9570	9570	9570	0
120	20230615	172400	1923316930	9570	9570	9570	9570	0
121	20230615	172300	1923316930	9570	9570	9570	9570	0
122	20230615	172200	1923316930	9570	9570	9570	9570	3214
123	20230615	172100	1923316930	9570	9570	9570	9570	0
124	20230615	172000	1923316930	9570	9570	9570	9570	0
125	20230615	171900	1923316930	9570	9570	9570	9570	0
126	20230615	171800	1923316930	9570	9570	9570	9570	0
127	20230615	171700	1923316930	9570	9570	9570	9570	0
128	20230615	171600	1923316930	9570	9570	9570	9570	0
129	20230615	171500	1923316930	9570	9570	9570	9570	0
130	20230615	171400	1923316930	9570	9570	9570	9570	0
131	20230615	171300	1923316930	9570	9570	9570	9570	0
132	20230615	171200	1923316930	9570	9570	9570	9570	0
133	20230615	171100	1923316930	9570	9570	9570	9570	0
134	20230615	171000	1923316930	9570	9570	9570	9570	0
135	20230615	170900	1923316930	9570	9570	9570	9570	0
136	20230615	170800	1923316930	9570	9570	9570	9570	0
137	20230615	170700	1923316930	9570	9570	9570	9570	0
138	20230615	170600	1923316930	9570	9570	9570	9570	0
139	20230615	170500	1923316930	9570	9570	9570	9570	0
140	20230615	170400	1923316930	9570	9570	9570	9570	0
141	20230615	170300	1923316930	9570	9570	9570	9570	0
142	20230615	170200	1923316930	9570	9570	9570	9570	0
143	20230615	170100	1923316930	9570	9570	9570	9570	0
144	20230615	170000	1923316930	9570	9570	9570	9570	0
145	20230615	165900	1923316930	9570	9570	9570	9570	0
146	20230615	165800	1923316930	9570	9570	9570	9570	0
147	20230615	165700	1923316930	9570	9570	9570	9570	0
148	20230615	165600	1923316930	9570	9570	9570	9570	0
149	20230615	165500	1923316930	9570	9570	9570	9570	0
150	20230615	165400	1923316930	9570	9570	9570	9570	0
151	20230615	165300	1923316930	9570	9570	9570	9570	0
152	20230615	165200	1923316930	9570	9570	9570	9570	3214
153	20230615	165100	1923316930	9570	9570	9570	9570	0
154	20230615	165000	1923316930	9570	9570	9570	9570	0
155	20230615	164900	1923316930	9570	9570	9570	9570	0
156	20230615	164800	1923316930	9570	9570	9570	9570	0
157	20230615	164700	1923316930	9570	9570	9570	9570	0
158	20230615	164600	1923316930	9570	9570	9570	9570	0
159	20230615	164500	1923316930	9570	9570	9570	9570	0
160	20230615	164400	1923316930	9570	9570	9570	9570	0
161	20230615	164300	1923316930	9570	9570	9570	9570	0
162	20230615	164200	1923316930	9570	9570	9570	9570	0
163	20230615	164100	1923316930	9570	9570	9570	9570	0
164	20230615	164000	1923316930	9570	9570	9570	9570	0
165	20230615	163900	1923316930	9570	9570	9570	9570	0
166	20230615	163800	1923316930	9570	9570	9570	9570	0
167	20230615	163700	1923316930	9570	9570	9570	9570	0
168	20230615	163600	1923316930	9570	9570	9570	9570	0
169	20230615	163500	1923316930	9570	9570	9570	9570	0
170	20230615	163400	1923316930	9570	9570	9570	9570	0
171	20230615	163300	1923316930	9570	9570	9570	9570	0
172	20230615	163200	1923316930	9570	9570	9570	9570	0
173	20230615	163100	1923316930	9570	9570	9570	9570	0
174	20230615	163000	1923316930	9570	9570	9570	9570	0
175	20230615	162900	1923316930	9570	9570	9570	9570	0
176	20230615	162800	1923316930	9570	9570	9570	9570	0
177	20230615	162700	1923316930	9570	9570	9570	9570	0
178	20230615	162600	1923316930	9570	9570	9570	9570	0
179	20230615	162500	1923316930	9570	9570	9570	9570	0
180	20230615	162400	1923316930	9570	9570	9570	9570	0
181	20230615	162300	1923316930	9570	9570	9570	9570	0
182	20230615	162200	1923316930	9570	9570	9570	9570	3214
183	20230615	162100	1923316930	9570	9570	9570	9570	0
184	20230615	162000	1923316930	9570	9570	9570	9570	0
185	20230615	161900	1923316930	9570	9570	9570	9570	0
186	20230615	161800	1923316930	9570	9570	9570	9570	0
187	20230615	161700	1923316930	9570	9570	9570	9570	0
188	20230615	161600	1923316930	9570	9570	9570	9570	0
189	20230615	161500	1923316930	9570	9570	9570	9570	0
190	20230615	161400	1923316930	9570	9570	9570	9570	0
191	20230615	161300	1923316930	9570	9570	9570	9570	0
192	20230615	161200	1923316930	9570	9570	9570	9570	0
193	20230615	161100	1923316930	9570	9570	9570	9570	0
194	20230615	161000	1923316930	9570	9570	9570	9570	0
195	20230615	160900	1923316930	9570	9570	9570	9570	0
196	20230615	160800	1923316930	9570	9570	9570	9570	0
197	20230615	160700	1923316930	9570	9570	9570	9570	0
198	20230615	160600	1923316930	9570	9570	9570	9570	0
199	20230615	160500	1923316930	9570	9570	9570	9570	0
200	20230615	160400	1923316930	9570	9570	9570	9570	0
201	20230615	160300	1923316930	9570	9570	9570	9570	0
202	20230615	160200	1923316930	9570	9570	9570	9570	0
203	20230615	160100	1923316930	9570	9570	9570	9570	0
204	20230615	160000	1923316930	9570	9570	9570	9570	0
205	20230615	155900	1923316930	9570	9570	9570	9570	0
206	20230615	155800	1923316930	9570	9570	9570	9570	0
207	20230615	155700	1923316930	9570	9570	9570	9570	0
208	20230615	155600	1923316930	9570	9570	9570	9570	0
209	20230615	155500	1923316930	9570	9570	9570	9570	0
210	20230615	155400	1923316930	9570	9570	9570	9570	0
211	20230615	155300	1923316930	9570	9570	9570	9570	0
212	20230615	155200	1923316930	9570	9570	9570	9570	3214
213	20230615	155100	1923316930	9570	9570	9570	9570	0
214	20230615	155000	1923316930	9570	9570	9570	9570	0
215	20230615	154900	1923316930	9570	9570	9570	9570	0
216	20230615	154800	1923316930	9570	9570	9570	9570	0
217	20230615	154700	1923316930	9570	9570	9570	9570	0
218	20230615	154600	1923316930	9570	9570	9570	9570	0
219	20230615	154500	1923316930	9570	9570	9570	9570	0
220	20230615	154400	1923316930	9570	9570	9570	9570	0
221	20230615	154300	1923316930	9570	9570	9570	9570	0
222	20230615	154200	1923316930	9570	9570	9570	9570	0
223	20230615	154100	1923316930	9570	9570	9570	9570	0
224	20230615	154000	1923316930	9570	9570	9570	9570	0
225	20230615	153900	1923316930	9570	9570	9570	9570	0
226	20230615	153800	1923316930	9570	9570	9570	9570	0
227	20230615	153700	1923316930	9570	9570	9570	9570	0
228	20230615	153600	1923316930	9570	9570	9570	9570	0
229	20230615	153500	1923316930	9570	9570	9570	9570	0
230	20230615	153400	1923316930	9570	9570	9570	9570	0
231	20230615	153300	1923316930	9570	9570	9570	9570	0
232	20230615	153200	1923316930	9570	9570	9570	9570	0
233	20230615	153100	1923316930	9570	9570	9570	9570	0
234	20230615	153000	1923316930	9570	9570	9570	9570	3214
235	20230615	152900	1892558950	9570	9570	9570	9570	0
236	20230615	152800	1892558950	9570	9570	9570	9570	0
237	20230615	152700	1892558950	9570	9570	9570	9570	0
238	20230615	152600	1892558950	9570	9570	9570	9570	0
239	20230615	152500	1892558950	9570	9570	9570	9570	0
240	20230615	152400	1892558950	9570	9570	9570	9570	0
241	20230615	152300	1892558950	9570	9570	9570	9570	0
242	20230615	152200	1892558950	9570	9570	9570	9570	0
243	20230615	152100	1892558950	9570	9570	9570	9570	0
244	20230615	152000	1892558950	9570	9570	9570	9570	0
245	20230615	151900	1892558950	9570	9550	9570	9540	362
246	20230615	151800	1889099060	9570	9570	9570	9550	635
247	20230615	151700	1883034770	9550	9570	9570	9550	203
248	20230615	151600	1881095200	9570	9560	9570	9560	475
249	20230615	151500	1876553190	9550	9550	9550	9550	236
250	20230615	151400	1874299390	9550	9550	9550	9550	835
251	20230615	151300	1866325140	9550	9560	9560	9550	1065
252	20230615	151200	1856154240	9560	9560	9560	9560	6
253	20230615	151100	1856096880	9550	9560	9560	9550	97
254	20230615	151000	1855169670	9560	9560	9560	9560	31
255	20230615	150900	1854873310	9560	9560	9560	9560	19
256	20230615	150800	1854691670	9550	9550	9550	9550	100
257	20230615	150700	1853736670	9550	9560	9560	9550	157
258	20230615	150600	1852236020	9570	9560	9570	9560	119
259	20230615	150500	1851097280	9570	9560	9570	9560	33
260	20230615	150400	1850781790	9550	9550	9550	9550	0
261	20230615	150300	1850781790	9550	9550	9550	9550	250
262	20230615	150200	1848394290	9550	9570	9570	9550	87
263	20230615	150100	1847562340	9560	9560	9560	9560	6
264	20230615	150000	1847504980	9560	9560	9560	9560	38
265	20230615	145900	1847141700	9560	9560	9560	9550	62
266	20230615	145800	1846549030	9550	9550	9550	9550	20
267	20230615	145700	1846358030	9540	9540	9540	9540	227
268	20230615	145600	1844192450	9530	9530	9530	9530	0
269	20230615	145500	1844192450	9530	9540	9540	9530	409
270	20230615	145400	1840294630	9540	9540	9540	9540	82
271	20230615	145300	1839512350	9540	9540	9540	9540	100
272	20230615	145200	1838558350	9540	9540	9540	9540	302
273	20230615	145100	1835677270	9540	9560	9560	9540	344
274	20230615	145000	1832390260	9560	9560	9560	9560	50
275	20230615	144900	1831912260	9560	9560	9560	9560	50
276	20230615	144800	1831434260	9560	9570	9570	9560	26
277	20230615	144700	1831185450	9570	9570	9570	9570	5
278	20230615	144600	1831137600	9570	9570	9570	9570	226
279	20230615	144500	1828974780	9570	9570	9570	9570	1
280	20230615	144400	1828965210	9520	9560	9560	9520	2000
281	20230615	144300	1809913150	9560	9560	9560	9550	550
282	20230615	144200	1804656760	9560	9560	9560	9560	0
283	20230615	144100	1804656760	9560	9560	9560	9560	0
284	20230615	144000	1804656760	9560	9560	9560	9560	100
285	20230615	143900	1803700760	9560	9570	9570	9560	312
286	20230615	143800	1800715020	9570	9570	9570	9570	10
287	20230615	143700	1800619320	9570	9570	9570	9570	131
288	20230615	143600	1799365650	9570	9560	9570	9560	236
289	20230615	143500	1797108430	9550	9550	9550	9550	96
290	20230615	143400	1796191630	9550	9550	9550	9550	12
291	20230615	143300	1796077030	9550	9550	9550	9550	11
292	20230615	143200	1795971980	9550	9550	9550	9530	42
293	20230615	143100	1795570900	9550	9540	9550	9530	2226
294	20230615	143000	1774352560	9530	9530	9530	9530	0
295	20230615	142900	1774352560	9530	9550	9550	9530	3723
296	20230615	142800	1738827510	9550	9560	9560	9550	181
297	20230615	142700	1737097470	9550	9550	9560	9550	200
298	20230615	142600	1735186670	9550	9560	9570	9550	89
299	20230615	142500	1734336170	9570	9560	9570	9560	121
300	20230615	142400	1733179400	9570	9570	9570	9550	155
301	20230615	142300	1731697250	9550	9560	9560	9550	90
302	20230615	142200	1730837450	9550	9560	9560	9550	181
303	20230615	142100	1729108490	9570	9560	9570	9550	294
304	20230615	142000	1726298300	9550	9560	9560	9550	127
305	20230615	141900	1725085350	9560	9550	9560	9550	120
306	20230615	141800	1723938750	9550	9550	9550	9550	120
307	20230615	141700	1722792750	9550	9550	9550	9550	60
308	20230615	141600	1722219750	9550	9550	9550	9550	286
309	20230615	141500	1719488450	9560	9560	9560	9550	69
310	20230615	141400	1718829410	9550	9550	9550	9550	273
311	20230615	141300	1716222260	9560	9560	9560	9550	191
312	20230615	141200	1714396900	9560	9550	9560	9550	65
313	20230615	141100	1713776100	9550	9550	9550	9550	2254
314	20230615	141000	1692250400	9560	9560	9560	9560	161
315	20230615	140900	1690711240	9560	9570	9570	9560	1170
316	20230615	140800	1679525000	9560	9560	9560	9560	91
317	20230615	140700	1678655040	9560	9560	9560	9560	233
318	20230615	140600	1676427560	9560	9560	9560	9560	65
319	20230615	140500	1675806160	9560	9560	9570	9560	993
320	20230615	140400	1666313070	9560	9570	9570	9560	64
321	20230615	140300	1665701200	9560	9560	9570	9560	948
322	20230615	140200	1656637320	9560	9560	9560	9560	60
323	20230615	140100	1656063720	9560	9560	9560	9560	60
324	20230615	140000	1655490120	9560	9560	9560	9560	120
325	20230615	135900	1654342920	9570	9570	9570	9560	62
326	20230615	135800	1653750180	9560	9560	9560	9560	135
327	20230615	135700	1652459580	9560	9560	9560	9560	60
328	20230615	135600	1651885980	9560	9560	9570	9560	173
329	20230615	135500	1650231580	9570	9570	9570	9570	1
330	20230615	135400	1650222010	9570	9570	9570	9570	13
331	20230615	135300	1650097600	9570	9570	9570	9570	44
332	20230615	135200	1649676520	9570	9570	9570	9570	298
333	20230615	135100	1646824660	9570	9570	9570	9570	61
334	20230615	135000	1646240890	9570	9570	9570	9570	0
335	20230615	134900	1646240890	9570	9560	9570	9560	294
336	20230615	134800	1643429530	9560	9560	9560	9560	0
337	20230615	134700	1643429530	9560	9560	9560	9560	0
338	20230615	134600	1643429530	9560	9560	9560	9560	0
339	20230615	134500	1643429530	9560	9560	9560	9560	10
340	20230615	134400	1643333930	9560	9570	9570	9560	274
341	20230615	134300	1640712750	9570	9570	9570	9570	203
342	20230615	134200	1638770040	9570	9570	9570	9560	664
343	20230615	134100	1632417750	9560	9560	9560	9560	216
344	20230615	134000	1630352790	9570	9580	9580	9570	296
345	20230615	133900	1627519030	9580	9580	9580	9580	184
346	20230615	133800	1625756310	9580	9580	9580	9580	60
347	20230615	133700	1625181510	9580	9580	9580	9580	53
348	20230615	133600	1624673770	9580	9580	9580	9580	217
349	20230615	133500	1622594910	9580	9560	9580	9560	280
350	20230615	133400	1619916510	9580	9580	9580	9580	510
351	20230615	133300	1615030710	9580	9580	9580	9580	50
352	20230615	133200	1614551710	9580	9560	9580	9560	210
353	20230615	133100	1612541910	9560	9560	9560	9560	50
354	20230615	133000	1612063910	9570	9570	9570	9560	472
355	20230615	132900	1607550270	9560	9560	9560	9560	0
356	20230615	132800	1607550270	9560	9570	9580	9560	134
357	20230615	132700	1606268820	9570	9570	9580	9570	405
358	20230615	132600	1602392900	9570	9570	9570	9570	341
359	20230615	132500	1599129530	9570	9570	9570	9570	30
360	20230615	132400	1598842430	9570	9570	9570	9570	0
361	20230615	132300	1598842430	9570	9580	9580	9570	260
362	20230615	132200	1596353150	9580	9580	9580	9580	15
363	20230615	132100	1596209450	9580	9570	9580	9570	3
364	20230615	132000	1596180730	9570	9570	9570	9570	1
365	20230615	131900	1596171160	9560	9580	9580	9560	1558
366	20230615	131800	1581275520	9580	9580	9580	9580	0
367	20230615	131700	1581275520	9580	9580	9580	9580	55
368	20230615	131600	1580748620	9580	9580	9580	9580	0
369	20230615	131500	1580748620	9580	9580	9580	9580	1
370	20230615	131400	1580739040	9560	9560	9560	9560	374
371	20230615	131300	1577163600	9570	9570	9570	9570	0
372	20230615	131200	1577163600	9570	9570	9570	9570	539
373	20230615	131100	1572005370	9570	9580	9580	9570	150
374	20230615	131000	1570568870	9580	9580	9580	9580	10
375	20230615	130900	1570473070	9580	9590	9590	9580	55
376	20230615	130800	1569946120	9580	9580	9580	9580	68
377	20230615	130700	1569294680	9580	9580	9580	9580	2
378	20230615	130600	1569275520	9570	9580	9580	9570	100
379	20230615	130500	1568317680	9570	9570	9570	9570	0
380	20230615	130400	1568317680	9570	9580	9590	9570	694
381	20230615	130300	1561669620	9580	9580	9580	9580	120
382	20230615	130200	1560520020	9580	9580	9580	9580	460
383	20230615	130100	1556113220	9590	9580	9590	9580	50
384	20230615	130000	1555633730	9590	9590	9590	9590	20
385	20230615	125900	1555441930	9590	9590	9590	9580	287
386	20230615	125800	1552691370	9590	9590	9590	9590	100
387	20230615	125700	1551732370	9600	9600	9600	9600	0
388	20230615	125600	1551732370	9600	9600	9600	9600	100
389	20230615	125500	1550772370	9600	9600	9600	9600	35
390	20230615	125400	1550436370	9600	9600	9600	9600	2
391	20230615	125300	1550417170	9600	9600	9600	9600	39
392	20230615	125200	1550042770	9590	9580	9590	9580	132
393	20230615	125100	1548778180	9590	9590	9590	9590	0
394	20230615	125000	1548778180	9590	9590	9590	9590	102
395	20230615	124900	1547800000	9580	9590	9590	9580	37
396	20230615	124800	1547445320	9590	9590	9590	9590	52
397	20230615	124700	1546946640	9590	9590	9590	9590	346
398	20230615	124600	1543628500	9590	9590	9590	9590	101
399	20230615	124500	1542659910	9590	9590	9590	9590	0
400	20230615	124400	1542659910	9590	9590	9590	9590	147
401	20230615	124300	1541250180	9600	9590	9600	9590	459
402	20230615	124200	1536844530	9600	9600	9600	9590	182
403	20230615	124100	1535099020	9600	9600	9600	9600	101
404	20230615	124000	1534129420	9600	9600	9600	9600	178
405	20230615	123900	1532420620	9600	9600	9600	9600	5
406	20230615	123800	1532372620	9580	9600	9600	9580	261
407	20230615	123700	1529870160	9600	9600	9600	9600	1
408	20230615	123600	1529860560	9600	9600	9600	9600	13
409	20230615	123500	1529735760	9600	9600	9600	9600	0
410	20230615	123400	1529735760	9600	9600	9600	9600	105
411	20230615	123300	1528727760	9600	9590	9600	9590	2188
412	20230615	123200	1507744420	9590	9590	9590	9590	0
413	20230615	123100	1507744420	9590	9590	9590	9590	3
414	20230615	123000	1507715650	9590	9590	9590	9590	110
415	20230615	122900	1506660750	9580	9580	9580	9580	40
416	20230615	122800	1506277550	9580	9580	9580	9580	15
417	20230615	122700	1506133850	9580	9580	9580	9580	14
418	20230615	122600	1505999730	9590	9590	9590	9590	48
419	20230615	122500	1505539410	9600	9580	9600	9580	62
420	20230615	122400	1504945250	9580	9570	9580	9570	101
421	20230615	122300	1503978670	9570	9590	9590	9570	100
422	20230615	122200	1503021650	9590	9590	9590	9590	4
423	20230615	122100	1502983290	9590	9590	9610	9590	211
424	20230615	122000	1500956820	9570	9580	9580	9570	249
425	20230615	121900	1498573880	9590	9580	9590	9580	34
426	20230615	121800	1498248150	9580	9580	9580	9580	320
427	20230615	121700	1495182550	9590	9600	9600	9590	19
428	20230615	121600	1495000210	9590	9590	9590	9590	101
429	20230615	121500	1494031620	9600	9600	9600	9600	60
430	20230615	121400	1493455620	9600	9600	9600	9590	308
431	20230615	121300	1490501550	9600	9600	9600	9600	524
432	20230615	121200	1485471150	9600	9600	9600	9600	50
433	20230615	121100	1484991150	9600	9600	9600	9600	13
434	20230615	121000	1484866350	9600	9590	9600	9590	800
435	20230615	120900	1477191350	9590	9590	9590	9590	52
436	20230615	120800	1476692670	9590	9580	9590	9580	130
437	20230615	120700	1475446770	9580	9580	9580	9580	0
438	20230615	120600	1475446770	9580	9580	9580	9580	55
439	20230615	120500	1474919870	9580	9570	9580	9570	160
440	20230615	120400	1473387110	9570	9570	9570	9570	16
441	20230615	120300	1473233990	9570	9570	9570	9570	10
442	20230615	120200	1473138290	9570	9570	9570	9570	41
443	20230615	120100	1472745920	9580	9580	9580	9580	49
444	20230615	120000	1472276500	9580	9590	9590	9580	171
445	20230615	115900	1470637820	9590	9580	9590	9580	440
446	20230615	115800	1466421620	9570	9570	9570	9570	37
447	20230615	115700	1466067530	9570	9570	9570	9570	13
448	20230615	115600	1465943120	9570	9570	9570	9570	630
449	20230615	115500	1459914020	9580	9570	9580	9570	23
450	20230615	115400	1459693890	9580	9580	9580	9580	179
451	20230615	115300	1457979070	9580	9580	9580	9580	470
452	20230615	115200	1453476470	9580	9560	9580	9560	682
453	20230615	115100	1446949990	9560	9560	9560	9560	128
454	20230615	115000	1445726310	9560	9560	9560	9550	522
455	20230615	114900	1440739680	9560	9560	9560	9560	160
456	20230615	114800	1439210080	9560	9550	9560	9550	153
457	20230615	114700	1437748200	9560	9550	9560	9550	315
458	20230615	114600	1434739780	9560	9560	9560	9560	2
459	20230615	114500	1434720660	9560	9560	9560	9560	11
460	20230615	114400	1434615500	9560	9560	9570	9560	301
461	20230615	114300	1431737930	9560	9560	9560	9560	15
462	20230615	114200	1431594530	9550	9550	9550	9550	1866
463	20230615	114100	1413774230	9550	9530	9550	9530	270
464	20230615	114000	1411195910	9520	9520	9520	9520	0
465	20230615	113900	1411195910	9520	9520	9520	9520	10
466	20230615	113800	1411100710	9520	9530	9550	9510	392
467	20230615	113700	1407370710	9530	9520	9530	9520	110
468	20230615	113600	1406323410	9510	9520	9530	9510	1372
469	20230615	113500	1393264440	9520	9520	9520	9510	1649
470	20230615	113400	1377582390	9510	9520	9520	9510	622
471	20230615	113300	1371666780	9520	9520	9520	9500	6828
472	20230615	113200	1306764630	9520	9520	9530	9520	458
473	20230615	113100	1302404430	9520	9530	9530	9510	4814
474	20230615	113000	1256591750	9530	9540	9540	9530	519
475	20230615	112900	1251645100	9540	9550	9550	9540	55
476	20230615	112800	1251120390	9540	9540	9540	9520	803
477	20230615	112700	1243472910	9530	9560	9560	9530	2790
478	20230615	112600	1216858970	9560	9550	9560	9550	125
479	20230615	112500	1215664470	9550	9560	9560	9550	216
480	20230615	112400	1213600040	9560	9570	9570	9560	213
481	20230615	112300	1211563530	9570	9560	9570	9560	61
482	20230615	112200	1210979860	9580	9540	9580	9540	30
483	20230615	112100	1210692860	9520	9540	9540	9520	783
484	20230615	112000	1203231040	9580	9540	9580	9530	2320
485	20230615	111900	1181092980	9540	9540	9540	9530	601
486	20230615	111800	1175359940	9540	9530	9550	9520	1367
487	20230615	111700	1162338910	9510	9530	9530	9510	383
488	20230615	111600	1158690920	9530	9540	9540	9510	6895
489	20230615	111500	1093041200	9550	9550	9550	9540	1570
490	20230615	111400	1078061670	9550	9550	9550	9550	189
491	20230615	111300	1076256720	9540	9550	9550	9540	1565
492	20230615	111200	1061325970	9550	9560	9560	9540	1604
493	20230615	111100	1046011460	9560	9560	9580	9560	233
494	20230615	111000	1043783920	9560	9590	9590	9550	169
495	20230615	110900	1042168940	9590	9590	9590	9550	1569
496	20230615	110800	1027172870	9590	9570	9590	9560	25
497	20230615	110700	1026933400	9560	9570	9570	9560	1762
498	20230615	110600	1010079730	9570	9600	9600	9570	792
499	20230615	110500	1002499960	9600	9600	9600	9570	788
500	20230615	110400	994955070	9600	9600	9630	9570	1522
501	20230615	110300	980370230	9630	9610	9630	9600	1003
502	20230615	110200	970740040	9600	9640	9640	9600	1721
503	20230615	110100	954198890	9640	9640	9640	9640	3
504	20230615	110000	954169970	9640	9620	9640	9620	423
505	20230615	105900	950100610	9620	9630	9630	9620	546
506	20230615	105800	944842820	9640	9640	9640	9640	2
507	20230615	105700	944823540	9640	9640	9640	9610	91
508	20230615	105600	943946900	9640	9640	9640	9600	3302
509	20230615	105500	912242510	9630	9640	9640	9600	321
510	20230615	105400	909156450	9630	9640	9640	9600	5557
511	20230615	105300	855758530	9640	9630	9640	9630	14
512	20230615	105200	855623600	9640	9640	9640	9640	341
513	20230615	105100	852336360	9640	9640	9640	9640	63
514	20230615	105000	851729040	9650	9650	9660	9650	43
515	20230615	104900	851313780	9650	9650	9650	9650	386
516	20230615	104800	847588880	9650	9660	9660	9650	120
517	20230615	104700	846429880	9660	9640	9660	9610	5437
518	20230615	104600	794103520	9660	9650	9660	9650	1103
519	20230615	104500	783458340	9650	9660	9660	9650	127
520	20230615	104400	782232530	9650	9650	9660	9650	776
521	20230615	104300	774743090	9660	9650	9660	9650	614
522	20230615	104200	768817780	9650	9660	9660	9650	2623
523	20230615	104100	743503670	9660	9670	9670	9660	930
524	20230615	104000	734519830	9660	9670	9670	9660	147
525	20230615	103900	733099740	9670	9660	9680	9660	853
526	20230615	103800	724859730	9680	9660	9680	9660	227
527	20230615	103700	722666650	9680	9690	9690	9660	196
528	20230615	103600	720771270	9690	9690	9690	9690	11
529	20230615	103500	720664680	9690	9690	9700	9650	7441
530	20230615	103400	648723940	9690	9700	9700	9690	217
531	20230615	103300	646620040	9700	9730	9730	9690	1102
532	20230615	103200	635939100	9700	9730	9730	9700	751
533	20230615	103100	628649280	9730	9730	9730	9730	56
534	20230615	103000	628104400	9730	9730	9730	9730	10
535	20230615	102900	628007100	9730	9710	9730	9710	104
536	20230615	102800	626997200	9700	9710	9710	9700	411
537	20230615	102700	623010390	9710	9710	9710	9700	19
538	20230615	102600	622826000	9710	9700	9710	9700	409
539	20230615	102500	618858170	9710	9710	9710	9700	110
540	20230615	102400	617790490	9710	9700	9710	9700	64
541	20230615	102300	617169530	9700	9710	9710	9690	213
542	20230615	102200	615105100	9710	9710	9710	9710	118
543	20230615	102100	613959320	9690	9710	9740	9690	8194
544	20230615	102000	534479870	9710	9720	9720	9710	1241
545	20230615	101900	522424500	9720	9720	9720	9700	1846
546	20230615	101800	504510930	9710	9740	9740	9710	2191
547	20230615	101700	483221130	9740	9720	9740	9710	1039
548	20230615	101600	473124660	9730	9750	9750	9730	1047
549	20230615	101500	462932550	9750	9750	9750	9750	25
550	20230615	101400	462688800	9750	9750	9750	9750	54
551	20230615	101300	462162300	9750	9750	9750	9740	543
552	20230615	101200	456870050	9750	9760	9760	9750	3866
553	20230615	101100	419175680	9760	9780	9780	9760	1740
554	20230615	101000	402185270	9780	9770	9780	9770	154
555	20230615	100900	400680560	9770	9770	9770	9760	162
556	20230615	100800	399097870	9770	9780	9780	9770	990
557	20230615	100700	389425310	9780	9770	9780	9770	122
558	20230615	100600	388232250	9770	9790	9800	9770	4255
559	20230615	100500	346624420	9800	9800	9800	9800	112
560	20230615	100400	345526820	9800	9800	9800	9800	500
561	20230615	100300	340626820	9800	9800	9800	9790	207
562	20230615	100200	338598530	9800	9800	9800	9800	2
563	20230615	100100	338578930	9800	9800	9800	9800	59
564	20230615	100000	338000730	9800	9790	9800	9790	291
565	20230615	095900	335150410	9800	9800	9800	9800	25
566	20230615	095800	334905410	9800	9810	9810	9800	211
567	20230615	095700	332837510	9810	9820	9820	9810	3
568	20230615	095600	332808060	9820	9820	9820	9820	5
569	20230615	095500	332758960	9820	9820	9820	9820	2
570	20230615	095400	332739320	9820	9790	9820	9790	125
571	20230615	095300	331515540	9790	9810	9810	9790	247
572	20230615	095200	329095830	9820	9820	9820	9820	27
573	20230615	095100	328830690	9790	9800	9800	9790	1248
574	20230615	095000	316601610	9800	9800	9800	9800	15
575	20230615	094900	316454610	9780	9800	9800	9780	2497
576	20230615	094800	292026140	9800	9800	9800	9790	1238
577	20230615	094700	279903590	9800	9810	9810	9800	2996
578	20230615	094600	250542740	9810	9820	9820	9800	2618
579	20230615	094500	224870100	9820	9820	9820	9820	220
580	20230615	094400	222709700	9810	9810	9810	9810	138
581	20230615	094300	221355920	9810	9830	9830	9810	3165
582	20230615	094200	190274310	9830	9840	9840	9830	320
583	20230615	094100	187128070	9840	9840	9840	9840	45
584	20230615	094000	186685270	9840	9850	9850	9840	2550
585	20230615	093900	161593170	9850	9850	9850	9850	749
586	20230615	093800	154215520	9860	9850	9860	9850	515
587	20230615	093700	149142760	9860	9860	9860	9860	2
588	20230615	093600	149123040	9860	9850	9860	9850	291
589	20230615	093500	146256680	9850	9860	9860	9850	143
590	20230615	093400	144847700	9860	9860	9860	9860	17
591	20230615	093300	144680080	9860	9850	9860	9850	31
592	20230615	093200	144374530	9850	9850	9850	9850	0
593	20230615	093100	144374530	9850	9850	9850	9850	373
594	20230615	093000	140700480	9850	9860	9860	9850	628
595	20230615	092900	134513670	9860	9860	9860	9860	6
596	20230615	092800	134454510	9850	9850	9850	9850	112
597	20230615	092700	133351310	9850	9850	9850	9850	88
598	20230615	092600	132484510	9850	9870	9870	9850	3877
599	20230615	092500	94278540	9870	9880	9880	9870	105
600	20230615	092400	93242140	9870	9870	9870	9860	316
601	20230615	092300	90124310	9860	9870	9870	9860	25
602	20230615	092200	89877580	9870	9870	9870	9860	41
603	20230615	092100	89473110	9870	9870	9870	9870	218
604	20230615	092000	87321450	9870	9870	9870	9870	22
605	20230615	091900	87104310	9870	9870	9870	9870	11
606	20230615	091800	86995740	9870	9860	9870	9860	60
607	20230615	091700	86404090	9860	9850	9860	9850	103
608	20230615	091600	85389280	9850	9860	9860	9850	2097
609	20230615	091500	64732090	9860	9870	9870	9860	1021
610	20230615	091400	54664920	9870	9870	9870	9870	6
611	20230615	091300	54605700	9860	9880	9880	9860	1041
612	20230615	091200	44333570	9880	9900	9900	9870	410
613	20230615	091100	40282810	9900	9900	9900	9870	2744
614	20230615	091000	13180520	9900	9900	9900	9900	25
615	20230615	090900	12933020	9920	9920	9920	9920	2
616	20230615	090800	12913180	9890	9890	9890	9890	44
617	20230615	090700	12478020	9890	9910	9910	9890	131
618	20230615	090600	11180330	9910	9910	9910	9910	96
619	20230615	090500	10228970	9880	9880	9880	9880	211
620	20230615	090400	8144290	9870	9870	9870	9870	0
621	20230615	090300	8144290	9870	9890	9890	9870	333
622	20230615	090200	4853300	9880	9900	9900	9880	118
623	20230615	090100	3685420	9920	9890	9920	9890	4
624	20230615	090000	3645830	9890	9880	9890	9880	369