KissMeData/215480/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	210000	83565620	4480	4480	4480	4480	275
3	20230615	205900	83565620	4480	4480	4480	4480	0
4	20230615	205800	83565620	4480	4480	4480	4480	0
5	20230615	205700	83565620	4480	4480	4480	4480	0
6	20230615	205600	83565620	4480	4480	4480	4480	0
7	20230615	205500	83565620	4480	4480	4480	4480	0
8	20230615	205400	83565620	4480	4480	4480	4480	0
9	20230615	205300	83565620	4480	4480	4480	4480	0
10	20230615	205200	83565620	4480	4480	4480	4480	0
11	20230615	205100	83565620	4480	4480	4480	4480	0
12	20230615	205000	83565620	4480	4480	4480	4480	0
13	20230615	204900	83565620	4480	4480	4480	4480	0
14	20230615	204800	83565620	4480	4480	4480	4480	0
15	20230615	204700	83565620	4480	4480	4480	4480	0
16	20230615	204600	83565620	4480	4480	4480	4480	0
17	20230615	204500	83565620	4480	4480	4480	4480	0
18	20230615	204400	83565620	4480	4480	4480	4480	0
19	20230615	204300	83565620	4480	4480	4480	4480	0
20	20230615	204200	83565620	4480	4480	4480	4480	0
21	20230615	204100	83565620	4480	4480	4480	4480	0
22	20230615	204000	83565620	4480	4480	4480	4480	0
23	20230615	203900	83565620	4480	4480	4480	4480	0
24	20230615	203800	83565620	4480	4480	4480	4480	0
25	20230615	203700	83565620	4480	4480	4480	4480	0
26	20230615	203600	83565620	4480	4480	4480	4480	0
27	20230615	203500	83565620	4480	4480	4480	4480	0
28	20230615	203400	83565620	4480	4480	4480	4480	0
29	20230615	203300	83565620	4480	4480	4480	4480	0
30	20230615	203200	83565620	4480	4480	4480	4480	0
31	20230615	203100	83565620	4480	4480	4480	4480	0
32	20230615	203000	83565620	4480	4480	4480	4480	275
33	20230615	202900	83565620	4480	4480	4480	4480	0
34	20230615	202800	83565620	4480	4480	4480	4480	0
35	20230615	202700	83565620	4480	4480	4480	4480	0
36	20230615	202600	83565620	4480	4480	4480	4480	0
37	20230615	202500	83565620	4480	4480	4480	4480	0
38	20230615	202400	83565620	4480	4480	4480	4480	0
39	20230615	202300	83565620	4480	4480	4480	4480	0
40	20230615	202200	83565620	4480	4480	4480	4480	0
41	20230615	202100	83565620	4480	4480	4480	4480	0
42	20230615	202000	83565620	4480	4480	4480	4480	0
43	20230615	201900	83565620	4480	4480	4480	4480	0
44	20230615	201800	83565620	4480	4480	4480	4480	0
45	20230615	201700	83565620	4480	4480	4480	4480	0
46	20230615	201600	83565620	4480	4480	4480	4480	0
47	20230615	201500	83565620	4480	4480	4480	4480	0
48	20230615	201400	83565620	4480	4480	4480	4480	0
49	20230615	201300	83565620	4480	4480	4480	4480	0
50	20230615	201200	83565620	4480	4480	4480	4480	0
51	20230615	201100	83565620	4480	4480	4480	4480	0
52	20230615	201000	83565620	4480	4480	4480	4480	0
53	20230615	200900	83565620	4480	4480	4480	4480	0
54	20230615	200800	83565620	4480	4480	4480	4480	0
55	20230615	200700	83565620	4480	4480	4480	4480	0
56	20230615	200600	83565620	4480	4480	4480	4480	0
57	20230615	200500	83565620	4480	4480	4480	4480	0
58	20230615	200400	83565620	4480	4480	4480	4480	0
59	20230615	200300	83565620	4480	4480	4480	4480	0
60	20230615	200200	83565620	4480	4480	4480	4480	0
61	20230615	200100	83565620	4480	4480	4480	4480	0
62	20230615	200000	83565620	4480	4480	4480	4480	275
63	20230615	195900	83565620	4480	4480	4480	4480	0
64	20230615	195800	83565620	4480	4480	4480	4480	0
65	20230615	195700	83565620	4480	4480	4480	4480	0
66	20230615	195600	83565620	4480	4480	4480	4480	0
67	20230615	195500	83565620	4480	4480	4480	4480	0
68	20230615	195400	83565620	4480	4480	4480	4480	0
69	20230615	195300	83565620	4480	4480	4480	4480	0
70	20230615	195200	83565620	4480	4480	4480	4480	0
71	20230615	195100	83565620	4480	4480	4480	4480	0
72	20230615	195000	83565620	4480	4480	4480	4480	0
73	20230615	194900	83565620	4480	4480	4480	4480	0
74	20230615	194800	83565620	4480	4480	4480	4480	0
75	20230615	194700	83565620	4480	4480	4480	4480	0
76	20230615	194600	83565620	4480	4480	4480	4480	0
77	20230615	194500	83565620	4480	4480	4480	4480	0
78	20230615	194400	83565620	4480	4480	4480	4480	0
79	20230615	194300	83565620	4480	4480	4480	4480	0
80	20230615	194200	83565620	4480	4480	4480	4480	0
81	20230615	194100	83565620	4480	4480	4480	4480	0
82	20230615	194000	83565620	4480	4480	4480	4480	0
83	20230615	193900	83565620	4480	4480	4480	4480	0
84	20230615	193800	83565620	4480	4480	4480	4480	0
85	20230615	193700	83565620	4480	4480	4480	4480	0
86	20230615	193600	83565620	4480	4480	4480	4480	0
87	20230615	193500	83565620	4480	4480	4480	4480	0
88	20230615	193400	83565620	4480	4480	4480	4480	0
89	20230615	193300	83565620	4480	4480	4480	4480	0
90	20230615	193200	83565620	4480	4480	4480	4480	0
91	20230615	193100	83565620	4480	4480	4480	4480	0
92	20230615	193000	83565620	4480	4480	4480	4480	275
93	20230615	192900	83565620	4480	4480	4480	4480	0
94	20230615	192800	83565620	4480	4480	4480	4480	0
95	20230615	192700	83565620	4480	4480	4480	4480	0
96	20230615	192600	83565620	4480	4480	4480	4480	0
97	20230615	192500	83565620	4480	4480	4480	4480	0
98	20230615	192400	83565620	4480	4480	4480	4480	0
99	20230615	192300	83565620	4480	4480	4480	4480	0
100	20230615	192200	83565620	4480	4480	4480	4480	0
101	20230615	192100	83565620	4480	4480	4480	4480	0
102	20230615	192000	83565620	4480	4480	4480	4480	0
103	20230615	191900	83565620	4480	4480	4480	4480	0
104	20230615	191800	83565620	4480	4480	4480	4480	0
105	20230615	191700	83565620	4480	4480	4480	4480	0
106	20230615	191600	83565620	4480	4480	4480	4480	0
107	20230615	191500	83565620	4480	4480	4480	4480	0
108	20230615	191400	83565620	4480	4480	4480	4480	0
109	20230615	191300	83565620	4480	4480	4480	4480	0
110	20230615	191200	83565620	4480	4480	4480	4480	0
111	20230615	191100	83565620	4480	4480	4480	4480	0
112	20230615	191000	83565620	4480	4480	4480	4480	0
113	20230615	190900	83565620	4480	4480	4480	4480	0
114	20230615	190800	83565620	4480	4480	4480	4480	0
115	20230615	190700	83565620	4480	4480	4480	4480	0
116	20230615	190600	83565620	4480	4480	4480	4480	0
117	20230615	190500	83565620	4480	4480	4480	4480	0
118	20230615	190400	83565620	4480	4480	4480	4480	0
119	20230615	190300	83565620	4480	4480	4480	4480	0
120	20230615	190200	83565620	4480	4480	4480	4480	0
121	20230615	190100	83565620	4480	4480	4480	4480	0
122	20230615	190000	83565620	4480	4480	4480	4480	275
123	20230615	185900	83565620	4480	4480	4480	4480	0
124	20230615	185800	83565620	4480	4480	4480	4480	0
125	20230615	185700	83565620	4480	4480	4480	4480	0
126	20230615	185600	83565620	4480	4480	4480	4480	0
127	20230615	185500	83565620	4480	4480	4480	4480	0
128	20230615	185400	83565620	4480	4480	4480	4480	0
129	20230615	185300	83565620	4480	4480	4480	4480	0
130	20230615	185200	83565620	4480	4480	4480	4480	0
131	20230615	185100	83565620	4480	4480	4480	4480	0
132	20230615	185000	83565620	4480	4480	4480	4480	0
133	20230615	184900	83565620	4480	4480	4480	4480	0
134	20230615	184800	83565620	4480	4480	4480	4480	0
135	20230615	184700	83565620	4480	4480	4480	4480	0
136	20230615	184600	83565620	4480	4480	4480	4480	0
137	20230615	184500	83565620	4480	4480	4480	4480	0
138	20230615	184400	83565620	4480	4480	4480	4480	0
139	20230615	184300	83565620	4480	4480	4480	4480	0
140	20230615	184200	83565620	4480	4480	4480	4480	0
141	20230615	184100	83565620	4480	4480	4480	4480	0
142	20230615	184000	83565620	4480	4480	4480	4480	0
143	20230615	183900	83565620	4480	4480	4480	4480	0
144	20230615	183800	83565620	4480	4480	4480	4480	0
145	20230615	183700	83565620	4480	4480	4480	4480	0
146	20230615	183600	83565620	4480	4480	4480	4480	0
147	20230615	183500	83565620	4480	4480	4480	4480	0
148	20230615	183400	83565620	4480	4480	4480	4480	0
149	20230615	183300	83565620	4480	4480	4480	4480	0
150	20230615	183200	83565620	4480	4480	4480	4480	0
151	20230615	183100	83565620	4480	4480	4480	4480	0
152	20230615	183000	83565620	4480	4480	4480	4480	275
153	20230615	182900	83565620	4480	4480	4480	4480	0
154	20230615	182800	83565620	4480	4480	4480	4480	0
155	20230615	182700	83565620	4480	4480	4480	4480	0
156	20230615	182600	83565620	4480	4480	4480	4480	0
157	20230615	182500	83565620	4480	4480	4480	4480	0
158	20230615	182400	83565620	4480	4480	4480	4480	0
159	20230615	182300	83565620	4480	4480	4480	4480	0
160	20230615	182200	83565620	4480	4480	4480	4480	0
161	20230615	182100	83565620	4480	4480	4480	4480	0
162	20230615	182000	83565620	4480	4480	4480	4480	0
163	20230615	181900	83565620	4480	4480	4480	4480	0
164	20230615	181800	83565620	4480	4480	4480	4480	0
165	20230615	181700	83565620	4480	4480	4480	4480	0
166	20230615	181600	83565620	4480	4480	4480	4480	0
167	20230615	181500	83565620	4480	4480	4480	4480	0
168	20230615	181400	83565620	4480	4480	4480	4480	0
169	20230615	181300	83565620	4480	4480	4480	4480	0
170	20230615	181200	83565620	4480	4480	4480	4480	0
171	20230615	181100	83565620	4480	4480	4480	4480	0
172	20230615	181000	83565620	4480	4480	4480	4480	0
173	20230615	180900	83565620	4480	4480	4480	4480	0
174	20230615	180800	83565620	4480	4480	4480	4480	0
175	20230615	180700	83565620	4480	4480	4480	4480	0
176	20230615	180600	83565620	4480	4480	4480	4480	0
177	20230615	180500	83565620	4480	4480	4480	4480	0
178	20230615	180400	83565620	4480	4480	4480	4480	0
179	20230615	180300	83565620	4480	4480	4480	4480	0
180	20230615	180200	83565620	4480	4480	4480	4480	0
181	20230615	180100	83565620	4480	4480	4480	4480	0
182	20230615	180000	83565620	4480	4480	4480	4480	275
183	20230615	175900	83565620	4480	4480	4480	4480	0
184	20230615	175800	83565620	4480	4480	4480	4480	0
185	20230615	175700	83565620	4480	4480	4480	4480	0
186	20230615	175600	83565620	4480	4480	4480	4480	0
187	20230615	175500	83565620	4480	4480	4480	4480	0
188	20230615	175400	83565620	4480	4480	4480	4480	0
189	20230615	175300	83565620	4480	4480	4480	4480	0
190	20230615	175200	83565620	4480	4480	4480	4480	0
191	20230615	175100	83565620	4480	4480	4480	4480	0
192	20230615	175000	83565620	4480	4480	4480	4480	0
193	20230615	174900	83565620	4480	4480	4480	4480	0
194	20230615	174800	83565620	4480	4480	4480	4480	0
195	20230615	174700	83565620	4480	4480	4480	4480	0
196	20230615	174600	83565620	4480	4480	4480	4480	0
197	20230615	174500	83565620	4480	4480	4480	4480	0
198	20230615	174400	83565620	4480	4480	4480	4480	0
199	20230615	174300	83565620	4480	4480	4480	4480	0
200	20230615	174200	83565620	4480	4480	4480	4480	0
201	20230615	174100	83565620	4480	4480	4480	4480	0
202	20230615	174000	83565620	4480	4480	4480	4480	0
203	20230615	173900	83565620	4480	4480	4480	4480	0
204	20230615	173800	83565620	4480	4480	4480	4480	0
205	20230615	173700	83565620	4480	4480	4480	4480	0
206	20230615	173600	83565620	4480	4480	4480	4480	0
207	20230615	173500	83565620	4480	4480	4480	4480	0
208	20230615	173400	83565620	4480	4480	4480	4480	0
209	20230615	173300	83565620	4480	4480	4480	4480	0
210	20230615	173200	83565620	4480	4480	4480	4480	0
211	20230615	173100	83565620	4480	4480	4480	4480	0
212	20230615	173000	83565620	4480	4480	4480	4480	275
213	20230615	172900	83565620	4480	4480	4480	4480	0
214	20230615	172800	83565620	4480	4480	4480	4480	0
215	20230615	172700	83565620	4480	4480	4480	4480	0
216	20230615	172600	83565620	4480	4480	4480	4480	0
217	20230615	172500	83565620	4480	4480	4480	4480	0
218	20230615	172400	83565620	4480	4480	4480	4480	0
219	20230615	172300	83565620	4480	4480	4480	4480	0
220	20230615	172200	83565620	4480	4480	4480	4480	0
221	20230615	172100	83565620	4480	4480	4480	4480	0
222	20230615	172000	83565620	4480	4480	4480	4480	0
223	20230615	171900	83565620	4480	4480	4480	4480	0
224	20230615	171800	83565620	4480	4480	4480	4480	0
225	20230615	171700	83565620	4480	4480	4480	4480	0
226	20230615	171600	83565620	4480	4480	4480	4480	0
227	20230615	171500	83565620	4480	4480	4480	4480	0
228	20230615	171400	83565620	4480	4480	4480	4480	0
229	20230615	171300	83565620	4480	4480	4480	4480	0
230	20230615	171200	83565620	4480	4480	4480	4480	0
231	20230615	171100	83565620	4480	4480	4480	4480	0
232	20230615	171000	83565620	4480	4480	4480	4480	0
233	20230615	170900	83565620	4480	4480	4480	4480	0
234	20230615	170800	83565620	4480	4480	4480	4480	0
235	20230615	170700	83565620	4480	4480	4480	4480	0
236	20230615	170600	83565620	4480	4480	4480	4480	0
237	20230615	170500	83565620	4480	4480	4480	4480	0
238	20230615	170400	83565620	4480	4480	4480	4480	0
239	20230615	170300	83565620	4480	4480	4480	4480	0
240	20230615	170200	83565620	4480	4480	4480	4480	0
241	20230615	170100	83565620	4480	4480	4480	4480	0
242	20230615	170000	83565620	4480	4480	4480	4480	275
243	20230615	165900	83565620	4480	4480	4480	4480	0
244	20230615	165800	83565620	4480	4480	4480	4480	0
245	20230615	165700	83565620	4480	4480	4480	4480	0
246	20230615	165600	83565620	4480	4480	4480	4480	0
247	20230615	165500	83565620	4480	4480	4480	4480	0
248	20230615	165400	83565620	4480	4480	4480	4480	0
249	20230615	165300	83565620	4480	4480	4480	4480	0
250	20230615	165200	83565620	4480	4480	4480	4480	0
251	20230615	165100	83565620	4480	4480	4480	4480	0
252	20230615	165000	83565620	4480	4480	4480	4480	0
253	20230615	164900	83565620	4480	4480	4480	4480	0
254	20230615	164800	83565620	4480	4480	4480	4480	0
255	20230615	164700	83565620	4480	4480	4480	4480	0
256	20230615	164600	83565620	4480	4480	4480	4480	0
257	20230615	164500	83565620	4480	4480	4480	4480	0
258	20230615	164400	83565620	4480	4480	4480	4480	0
259	20230615	164300	83565620	4480	4480	4480	4480	0
260	20230615	164200	83565620	4480	4480	4480	4480	0
261	20230615	164100	83565620	4480	4480	4480	4480	0
262	20230615	164000	83565620	4480	4480	4480	4480	0
263	20230615	163900	83565620	4480	4480	4480	4480	0
264	20230615	163800	83565620	4480	4480	4480	4480	0
265	20230615	163700	83565620	4480	4480	4480	4480	0
266	20230615	163600	83565620	4480	4480	4480	4480	0
267	20230615	163500	83565620	4480	4480	4480	4480	0
268	20230615	163400	83565620	4480	4480	4480	4480	0
269	20230615	163300	83565620	4480	4480	4480	4480	0
270	20230615	163200	83565620	4480	4480	4480	4480	0
271	20230615	163100	83565620	4480	4480	4480	4480	0
272	20230615	163000	83565620	4480	4480	4480	4480	275
273	20230615	162900	83565620	4480	4480	4480	4480	0
274	20230615	162800	83565620	4480	4480	4480	4480	0
275	20230615	162700	83565620	4480	4480	4480	4480	0
276	20230615	162600	83565620	4480	4480	4480	4480	0
277	20230615	162500	83565620	4480	4480	4480	4480	0
278	20230615	162400	83565620	4480	4480	4480	4480	0
279	20230615	162300	83565620	4480	4480	4480	4480	0
280	20230615	162200	83565620	4480	4480	4480	4480	0
281	20230615	162100	83565620	4480	4480	4480	4480	0
282	20230615	162000	83565620	4480	4480	4480	4480	0
283	20230615	161900	83565620	4480	4480	4480	4480	0
284	20230615	161800	83565620	4480	4480	4480	4480	0
285	20230615	161700	83565620	4480	4480	4480	4480	0
286	20230615	161600	83565620	4480	4480	4480	4480	0
287	20230615	161500	83565620	4480	4480	4480	4480	0
288	20230615	161400	83565620	4480	4480	4480	4480	0
289	20230615	161300	83565620	4480	4480	4480	4480	0
290	20230615	161200	83565620	4480	4480	4480	4480	0
291	20230615	161100	83565620	4480	4480	4480	4480	0
292	20230615	161000	83565620	4480	4480	4480	4480	0
293	20230615	160900	83565620	4480	4480	4480	4480	0
294	20230615	160800	83565620	4480	4480	4480	4480	0
295	20230615	160700	83565620	4480	4480	4480	4480	0
296	20230615	160600	83565620	4480	4480	4480	4480	0
297	20230615	160500	83565620	4480	4480	4480	4480	0
298	20230615	160400	83565620	4480	4480	4480	4480	0
299	20230615	160300	83565620	4480	4480	4480	4480	0
300	20230615	160200	83565620	4480	4480	4480	4480	0
301	20230615	160100	83565620	4480	4480	4480	4480	0
302	20230615	160000	83565620	4480	4480	4480	4480	275
303	20230615	155900	83565620	4480	4480	4480	4480	0
304	20230615	155800	83565620	4480	4480	4480	4480	0
305	20230615	155700	83565620	4480	4480	4480	4480	0
306	20230615	155600	83565620	4480	4480	4480	4480	0
307	20230615	155500	83565620	4480	4480	4480	4480	0
308	20230615	155400	83565620	4480	4480	4480	4480	0
309	20230615	155300	83565620	4480	4480	4480	4480	0
310	20230615	155200	83565620	4480	4480	4480	4480	0
311	20230615	155100	83565620	4480	4480	4480	4480	0
312	20230615	155000	83565620	4480	4480	4480	4480	0
313	20230615	154900	83565620	4480	4480	4480	4480	0
314	20230615	154800	83565620	4480	4480	4480	4480	0
315	20230615	154700	83565620	4480	4480	4480	4480	0
316	20230615	154600	83565620	4480	4480	4480	4480	0
317	20230615	154500	83565620	4480	4480	4480	4480	0
318	20230615	154400	83565620	4480	4480	4480	4480	0
319	20230615	154300	83565620	4480	4480	4480	4480	0
320	20230615	154200	83565620	4480	4480	4480	4480	0
321	20230615	154100	83565620	4480	4480	4480	4480	0
322	20230615	154000	83565620	4480	4480	4480	4480	0
323	20230615	153900	83565620	4480	4480	4480	4480	0
324	20230615	153800	83565620	4480	4480	4480	4480	0
325	20230615	153700	83565620	4480	4480	4480	4480	0
326	20230615	153600	83565620	4480	4480	4480	4480	0
327	20230615	153500	83565620	4480	4480	4480	4480	0
328	20230615	153400	83565620	4480	4480	4480	4480	0
329	20230615	153300	83565620	4480	4480	4480	4480	0
330	20230615	153200	83565620	4480	4480	4480	4480	0
331	20230615	153100	83565620	4480	4480	4480	4480	0
332	20230615	153000	83565620	4480	4480	4480	4480	550
333	20230615	152900	82333620	4470	4470	4470	4470	0
334	20230615	152800	82333620	4470	4470	4470	4470	0
335	20230615	152700	82333620	4470	4470	4470	4470	0
336	20230615	152600	82333620	4470	4470	4470	4470	0
337	20230615	152500	82333620	4470	4470	4470	4470	0
338	20230615	152400	82333620	4470	4470	4470	4470	0
339	20230615	152300	82333620	4470	4470	4470	4470	0
340	20230615	152200	82333620	4470	4470	4470	4470	0
341	20230615	152100	82333620	4470	4470	4470	4470	0
342	20230615	152000	82333620	4470	4470	4470	4470	0
343	20230615	151900	82333620	4470	4470	4470	4470	1
344	20230615	151800	82329150	4470	4470	4470	4470	6
345	20230615	151700	82302330	4470	4470	4470	4470	6
346	20230615	151600	82275510	4470	4470	4470	4470	4
347	20230615	151500	82257630	4470	4470	4470	4470	6
348	20230615	151400	82230810	4470	4470	4470	4470	6
349	20230615	151300	82203990	4470	4465	4470	4465	12
350	20230615	151200	82150390	4470	4470	4470	4470	26
351	20230615	151100	82034170	4470	4470	4470	4470	64
352	20230615	151000	81748090	4470	4470	4470	4470	84
353	20230615	150900	81372610	4470	4470	4470	4470	34
354	20230615	150800	81220630	4470	4470	4470	4470	12
355	20230615	150700	81166990	4470	4470	4470	4470	4
356	20230615	150600	81149110	4470	4470	4470	4470	4
357	20230615	150500	81131230	4470	4470	4470	4470	6
358	20230615	150400	81104410	4470	4470	4470	4470	4
359	20230615	150300	81086530	4470	4470	4470	4470	4
360	20230615	150200	81068650	4470	4470	4470	4470	4
361	20230615	150100	81050770	4470	4470	4470	4470	4
362	20230615	150000	81032890	4470	4470	4470	4470	6
363	20230615	145900	81006070	4470	4470	4470	4470	4
364	20230615	145800	80988190	4470	4470	4470	4470	4
365	20230615	145700	80970310	4445	4470	4470	4445	5
366	20230615	145600	80947985	4470	4470	4470	4470	4
367	20230615	145500	80930105	4470	4470	4470	4470	2
368	20230615	145400	80921165	4470	4465	4470	4465	404
369	20230615	145300	79117295	4465	4465	4465	4465	4
370	20230615	145200	79099435	4465	4465	4465	4465	4
371	20230615	145100	79081575	4465	4465	4465	4455	49
372	20230615	145000	78863240	4465	4465	4465	4465	4
373	20230615	144900	78845380	4465	4465	4465	4465	4
374	20230615	144800	78827520	4465	4465	4465	4465	2
375	20230615	144700	78818590	4465	4465	4465	4465	4
376	20230615	144600	78800730	4465	4465	4465	4465	4
377	20230615	144500	78782870	4465	4465	4465	4465	4
378	20230615	144400	78765010	4465	4465	4465	4465	4
379	20230615	144300	78747150	4465	4465	4465	4465	4
380	20230615	144200	78729290	4465	4465	4465	4465	4
381	20230615	144100	78711430	4465	4465	4465	4465	6
382	20230615	144000	78684640	4465	4465	4465	4465	4
383	20230615	143900	78666780	4465	4465	4465	4465	4
384	20230615	143800	78648920	4465	4465	4465	4465	4
385	20230615	143700	78631060	4465	4465	4465	4465	4
386	20230615	143600	78613200	4465	4465	4465	4465	4
387	20230615	143500	78595340	4465	4465	4465	4465	4
388	20230615	143400	78577480	4465	4465	4465	4465	4
389	20230615	143300	78559620	4465	4465	4465	4465	2
390	20230615	143200	78550690	4465	4465	4465	4465	4
391	20230615	143100	78532830	4465	4465	4465	4465	4
392	20230615	143000	78514970	4465	4465	4465	4445	5
393	20230615	142900	78492665	4465	4465	4465	4465	4
394	20230615	142800	78474805	4465	4465	4465	4465	4
395	20230615	142700	78456945	4465	4465	4465	4465	4
396	20230615	142600	78439085	4465	4465	4465	4465	4
397	20230615	142500	78421225	4465	4465	4465	4465	4
398	20230615	142400	78403365	4465	4465	4465	4465	2
399	20230615	142300	78394435	4465	4465	4465	4465	4
400	20230615	142200	78376575	4465	4465	4465	4465	4
401	20230615	142100	78358715	4465	4465	4465	4465	4
402	20230615	142000	78340855	4465	4465	4465	4465	4
403	20230615	141900	78322995	4465	4465	4465	4465	4
404	20230615	141800	78305135	4465	4465	4465	4465	4
405	20230615	141700	78287275	4465	4465	4465	4465	4
406	20230615	141600	78269415	4465	4465	4465	4465	2
407	20230615	141500	78260485	4465	4465	4465	4465	4
408	20230615	141400	78242625	4465	4465	4465	4465	9
409	20230615	141300	78202440	4465	4465	4465	4465	4
410	20230615	141200	78184580	4465	4465	4465	4465	4
411	20230615	141100	78166720	4465	4465	4465	4465	4
412	20230615	141000	78148860	4465	4465	4465	4465	4
413	20230615	140900	78131000	4465	4465	4465	4465	4
414	20230615	140800	78113140	4465	4465	4465	4465	4
415	20230615	140700	78095280	4465	4465	4465	4465	4
416	20230615	140600	78077420	4465	4465	4465	4465	2
417	20230615	140500	78068490	4465	4465	4465	4465	4
418	20230615	140400	78050630	4465	4465	4465	4465	4
419	20230615	140300	78032770	4465	4465	4465	4465	2
420	20230615	140200	78023840	4465	4465	4465	4465	0
421	20230615	140100	78023840	4465	4465	4465	4465	0
422	20230615	140000	78023840	4465	4465	4465	4465	0
423	20230615	135900	78023840	4465	4465	4465	4465	0
424	20230615	135800	78023840	4465	4465	4465	4465	2
425	20230615	135700	78014910	4465	4465	4465	4465	4
426	20230615	135600	77997050	4465	4465	4465	4465	4
427	20230615	135500	77979190	4465	4465	4465	4465	4
428	20230615	135400	77961330	4465	4465	4465	4465	4
429	20230615	135300	77943470	4465	4465	4465	4465	102
430	20230615	135200	77488040	4465	4465	4465	4465	4
431	20230615	135100	77470180	4465	4465	4465	4465	4
432	20230615	135000	77452320	4465	4465	4465	4435	64
433	20230615	134900	77168360	4455	4455	4455	4455	785
434	20230615	134800	73671185	4455	4455	4455	4455	4
435	20230615	134700	73653365	4455	4455	4455	4455	5
436	20230615	134600	73631090	4455	4455	4455	4455	4
437	20230615	134500	73613270	4455	4455	4455	4455	4
438	20230615	134400	73595450	4455	4455	4455	4455	2
439	20230615	134300	73586540	4455	4455	4455	4455	4
440	20230615	134200	73568720	4450	4450	4450	4450	4
441	20230615	134100	73550920	4450	4450	4450	4450	4
442	20230615	134000	73533120	4455	4455	4455	4455	2
443	20230615	133900	73524210	4455	4460	4460	4455	4
444	20230615	133800	73506380	4460	4460	4460	4460	4
445	20230615	133700	73488540	4460	4460	4460	4460	4
446	20230615	133600	73470700	4460	4460	4460	4460	4
447	20230615	133500	73452860	4460	4460	4460	4460	2
448	20230615	133400	73443940	4460	4460	4460	4460	4
449	20230615	133300	73426100	4460	4460	4460	4460	4
450	20230615	133200	73408260	4460	4460	4460	4460	4
451	20230615	133100	73390420	4450	4460	4460	4450	42
452	20230615	133000	73203500	4460	4460	4460	4450	12
453	20230615	132900	73150060	4460	4455	4460	4450	105
454	20230615	132800	72682780	4455	4455	4455	4455	2
455	20230615	132700	72673870	4455	4455	4455	4455	4
456	20230615	132600	72656050	4455	4455	4455	4455	4
457	20230615	132500	72638230	4455	4455	4455	4455	2
458	20230615	132400	72629320	4455	4455	4455	4455	23
459	20230615	132300	72526855	4455	4455	4455	4455	4
460	20230615	132200	72509035	4455	4455	4455	4455	4
461	20230615	132100	72491215	4450	4435	4450	4435	360
462	20230615	132000	70890265	4435	4430	4435	4430	18
463	20230615	131900	70810515	4430	4430	4430	4430	25
464	20230615	131800	70699765	4430	4430	4430	4430	2
465	20230615	131700	70690905	4430	4430	4430	4425	24
466	20230615	131600	70584685	4430	4430	4430	4430	10
467	20230615	131500	70540385	4430	4430	4430	4430	5
468	20230615	131400	70518235	4430	4435	4435	4430	113
469	20230615	131300	70017625	4435	4435	4435	4435	4
470	20230615	131200	69999885	4435	4435	4435	4435	30
471	20230615	131100	69866835	4435	4445	4445	4435	352
472	20230615	131000	68303790	4445	4445	4445	4440	9
473	20230615	130900	68263810	4445	4445	4445	4445	2
474	20230615	130800	68254920	4445	4445	4445	4445	4
475	20230615	130700	68237140	4445	4450	4450	4445	223
476	20230615	130600	67245885	4450	4450	4450	4450	5
477	20230615	130500	67223635	4450	4450	4450	4450	4
478	20230615	130400	67205835	4450	4450	4450	4450	4
479	20230615	130300	67188035	4450	4450	4450	4450	4
480	20230615	130200	67170235	4450	4450	4450	4450	2
481	20230615	130100	67161335	4450	4450	4450	4450	4
482	20230615	130000	67143535	4450	4450	4450	4450	9
483	20230615	125900	67103485	4450	4450	4450	4450	2
484	20230615	125800	67094585	4450	4450	4450	4450	504
485	20230615	125700	64851785	4450	4450	4450	4450	5
486	20230615	125600	64829535	4450	4450	4450	4450	2
487	20230615	125500	64820635	4450	4450	4450	4450	4
488	20230615	125400	64802835	4450	4450	4450	4450	4
489	20230615	125300	64785035	4450	4450	4450	4450	4
490	20230615	125200	64767235	4450	4450	4450	4450	4
491	20230615	125100	64749435	4450	4450	4450	4450	4
492	20230615	125000	64731635	4450	4450	4450	4450	5
493	20230615	124900	64709385	4450	4450	4450	4450	2
494	20230615	124800	64700485	4450	4450	4450	4450	4
495	20230615	124700	64682685	4450	4450	4450	4450	4
496	20230615	124600	64664885	4450	4450	4450	4450	2
497	20230615	124500	64655985	4450	4450	4450	4450	4
498	20230615	124400	64638185	4450	4450	4450	4450	5
499	20230615	124300	64615935	4450	4450	4450	4450	2
500	20230615	124200	64607035	4450	4450	4450	4450	4
501	20230615	124100	64589235	4450	4450	4450	4450	4
502	20230615	124000	64571435	4450	4450	4450	4450	53
503	20230615	123900	64335585	4450	4450	4450	4450	4
504	20230615	123800	64317785	4450	4450	4450	4450	4
505	20230615	123700	64299985	4450	4450	4450	4450	4
506	20230615	123600	64282185	4450	4450	4450	4450	2
507	20230615	123500	64273285	4450	4450	4450	4450	4
508	20230615	123400	64255485	4450	4450	4450	4450	4
509	20230615	123300	64237685	4450	4455	4455	4450	112
510	20230615	123200	63739275	4455	4455	4455	4455	9
511	20230615	123100	63699180	4455	4460	4460	4455	53
512	20230615	123000	63463055	4460	4460	4460	4460	5
513	20230615	122900	63440755	4460	4460	4460	4460	4
514	20230615	122800	63422915	4460	4460	4460	4460	4
515	20230615	122700	63405075	4460	4460	4460	4460	2
516	20230615	122600	63396155	4460	4460	4460	4460	4
517	20230615	122500	63378315	4460	4460	4460	4460	4
518	20230615	122400	63360475	4460	4460	4460	4460	2
519	20230615	122300	63351555	4460	4455	4460	4455	45
520	20230615	122200	63151060	4455	4455	4460	4450	432
521	20230615	122100	61226980	4450	4460	4460	4450	107
522	20230615	122000	60750760	4460	4460	4460	4460	2
523	20230615	121900	60741840	4460	4460	4460	4460	4
524	20230615	121800	60724000	4460	4460	4460	4460	4
525	20230615	121700	60706160	4460	4460	4460	4460	2
526	20230615	121600	60697240	4460	4460	4460	4460	9
527	20230615	121500	60657100	4460	4460	4460	4460	4
528	20230615	121400	60639260	4460	4460	4460	4460	2
529	20230615	121300	60630340	4460	4460	4460	4460	4
530	20230615	121200	60612500	4460	4460	4460	4460	4
531	20230615	121100	60594660	4460	4460	4460	4460	5
532	20230615	121000	60572360	4460	4460	4460	4460	2
533	20230615	120900	60563440	4460	4435	4460	4435	35
534	20230615	120800	60407715	4460	4460	4460	4460	4
535	20230615	120700	60389875	4460	4460	4460	4460	2
536	20230615	120600	60380955	4460	4460	4460	4460	4
537	20230615	120500	60363115	4460	4460	4460	4460	4
538	20230615	120400	60345275	4460	4460	4460	4460	6
539	20230615	120300	60318515	4460	4460	4460	4460	2
540	20230615	120200	60309595	4460	4460	4460	4460	4
541	20230615	120100	60291755	4460	4455	4460	4435	19
542	20230615	120000	60207270	4460	4460	4460	4460	2
543	20230615	115900	60198350	4460	4460	4460	4460	6
544	20230615	115800	60171590	4460	4460	4460	4460	4
545	20230615	115700	60153750	4460	4465	4465	4460	5
546	20230615	115600	60131440	4465	4465	4465	4465	2
547	20230615	115500	60122510	4465	4465	4465	4465	4
548	20230615	115400	60104650	4465	4465	4465	4465	4
549	20230615	115300	60086790	4465	4465	4465	4465	4
550	20230615	115200	60068930	4465	4465	4465	4465	2
551	20230615	115100	60060000	4465	4465	4465	4465	4
552	20230615	115000	60042140	4465	4465	4465	4465	4
553	20230615	114900	60024280	4465	4465	4465	4465	2
554	20230615	114800	60015350	4465	4465	4465	4465	4
555	20230615	114700	59997490	4465	4465	4465	4465	4
556	20230615	114600	59979630	4465	4465	4465	4465	4
557	20230615	114500	59961770	4465	4465	4465	4465	2
558	20230615	114400	59952840	4465	4465	4465	4465	4
559	20230615	114300	59934980	4465	4460	4465	4460	228
560	20230615	114200	58917380	4460	4460	4460	4460	4
561	20230615	114100	58899540	4460	4455	4460	4455	5
562	20230615	114000	58877260	4455	4455	4455	4455	4
563	20230615	113900	58859440	4455	4455	4455	4455	4
564	20230615	113800	58841620	4455	4455	4455	4455	2
565	20230615	113700	58832710	4455	4455	4455	4455	4
566	20230615	113600	58814890	4455	4455	4455	4455	4
567	20230615	113500	58797070	4455	4455	4455	4455	2
568	20230615	113400	58788160	4455	4455	4455	4455	4
569	20230615	113300	58770340	4455	4455	4455	4455	4
570	20230615	113200	58752520	4460	4455	4460	4455	31
571	20230615	113100	58614380	4460	4455	4460	4455	802
572	20230615	113000	55041460	4455	4455	4455	4455	4
573	20230615	112900	55023640	4455	4450	4455	4450	4
574	20230615	112800	55005835	4450	4450	4450	4450	4
575	20230615	112700	54988035	4450	4450	4450	4450	2
576	20230615	112600	54979135	4450	4445	4450	4445	4
577	20230615	112500	54961350	4445	4445	4445	4445	4
578	20230615	112400	54943570	4445	4445	4445	4445	4
579	20230615	112300	54925790	4445	4440	4445	4440	6
580	20230615	112200	54899140	4440	4440	4440	4440	2
581	20230615	112100	54890260	4440	4440	4440	4440	4
582	20230615	112000	54872500	4440	4440	4440	4440	4
583	20230615	111900	54854740	4440	4440	4440	4440	4
584	20230615	111800	54836980	4430	4425	4430	4425	820
585	20230615	111700	51208380	4425	4425	4425	4425	4
586	20230615	111600	51190680	4425	4425	4425	4425	4
587	20230615	111500	51172980	4425	4425	4425	4425	9
588	20230615	111400	51133155	4425	4425	4425	4425	2
589	20230615	111300	51124305	4425	4425	4425	4425	104
590	20230615	111200	50664105	4425	4425	4425	4405	154
591	20230615	111100	49985155	4425	4425	4425	4425	4
592	20230615	111000	49967455	4425	4425	4425	4425	2
593	20230615	110900	49958605	4425	4425	4425	4405	329
594	20230615	110800	48507020	4425	4425	4425	4425	4
595	20230615	110700	48489320	4425	4425	4425	4425	4
596	20230615	110600	48471620	4420	4420	4425	4410	1358
597	20230615	110500	42474830	4430	4430	4430	4430	2
598	20230615	110400	42465970	4430	4430	4430	4430	4
599	20230615	110300	42448250	4430	4430	4430	4430	234
600	20230615	110200	41411630	4430	4430	4430	4430	4
601	20230615	110100	41393910	4425	4430	4430	4425	86
602	20230615	110000	41013340	4430	4425	4430	4425	16
603	20230615	105900	40942530	4430	4445	4445	4425	235
604	20230615	105800	39902605	4445	4445	4445	4445	4
605	20230615	105700	39884825	4445	4445	4445	4445	4
606	20230615	105600	39867045	4445	4445	4445	4445	4
607	20230615	105500	39849265	4445	4435	4445	4430	375
608	20230615	105400	38187205	4460	4460	4460	4460	4
609	20230615	105300	38169365	4460	4460	4460	4460	4
610	20230615	105200	38151525	4460	4460	4460	4460	3
611	20230615	105100	38138145	4460	4460	4460	4430	84
612	20230615	105000	37765905	4460	4460	4460	4460	4
613	20230615	104900	37748065	4460	4460	4460	4460	4
614	20230615	104800	37730225	4460	4460	4460	4460	2
615	20230615	104700	37721305	4460	4460	4460	4460	4
616	20230615	104600	37703465	4460	4465	4465	4460	4
617	20230615	104500	37685615	4465	4465	4465	4465	4
618	20230615	104400	37667755	4470	4440	4470	4435	742
619	20230615	104300	34373670	4445	4445	4450	4445	47
620	20230615	104200	34164745	4450	4470	4470	4445	530
621	20230615	104100	31808705	4470	4470	4470	4470	4
622	20230615	104000	31790825	4470	4470	4470	4470	4
623	20230615	103900	31772945	4470	4470	4470	4470	2
624	20230615	103800	31764005	4470	4470	4470	4470	4
625	20230615	103700	31746125	4470	4470	4470	4470	4
626	20230615	103600	31728245	4470	4470	4470	4470	4
627	20230615	103500	31710365	4470	4470	4470	4470	4
628	20230615	103400	31692485	4470	4470	4470	4470	2
629	20230615	103300	31683545	4470	4470	4470	4470	4
630	20230615	103200	31665665	4470	4470	4470	4470	4
631	20230615	103100	31647785	4470	4470	4470	4470	4
632	20230615	103000	31629905	4470	4470	4470	4470	2
633	20230615	102900	31620965	4470	4470	4470	4470	4
634	20230615	102800	31603085	4470	4470	4470	4470	4
635	20230615	102700	31585205	4470	4470	4470	4470	2
636	20230615	102600	31576265	4470	4470	4470	4470	4
637	20230615	102500	31558385	4470	4470	4470	4470	4
638	20230615	102400	31540505	4470	4470	4470	4470	7
639	20230615	102300	31509215	4470	4470	4470	4470	4
640	20230615	102200	31491335	4470	4470	4470	4470	2
641	20230615	102100	31482395	4470	4470	4470	4470	4
642	20230615	102000	31464515	4470	4480	4480	4470	4
643	20230615	101900	31446615	4480	4480	4480	4480	4
644	20230615	101800	31428695	4480	4480	4480	4460	509
645	20230615	101700	29158475	4480	4480	4480	4480	2
646	20230615	101600	29149515	4480	4480	4480	4480	5
647	20230615	101500	29127115	4480	4480	4480	4480	4
648	20230615	101400	29109195	4480	4480	4480	4480	4
649	20230615	101300	29091275	4480	4480	4480	4460	9
650	20230615	101200	29051055	4480	4480	4480	4480	2
651	20230615	101100	29042095	4480	4480	4480	4480	4
652	20230615	101000	29024175	4480	4480	4480	4480	5
653	20230615	100900	29001775	4480	4480	4480	4480	4
654	20230615	100800	28983855	4480	4475	4480	4475	504
655	20230615	100700	26727280	4475	4475	4475	4475	3
656	20230615	100600	26713855	4475	4475	4475	4475	4
657	20230615	100500	26695955	4475	4475	4475	4475	4
658	20230615	100400	26678055	4480	4480	4480	4480	4
659	20230615	100300	26660135	4480	4480	4480	4480	2
660	20230615	100200	26651175	4465	4465	4465	4465	0
661	20230615	100100	26651175	4465	4465	4465	4465	0
662	20230615	100000	26651175	4465	4465	4465	4465	112
663	20230615	095900	26151095	4480	4480	4480	4480	0
664	20230615	095800	26151095	4480	4480	4480	4480	700
665	20230615	095700	23015095	4465	4465	4465	4465	286
666	20230615	095600	21738105	4465	4465	4465	4465	0
667	20230615	095500	21738105	4465	4465	4465	4465	0
668	20230615	095400	21738105	4465	4465	4465	4465	0
669	20230615	095300	21738105	4465	4465	4465	4465	0
670	20230615	095200	21738105	4465	4465	4465	4465	0
671	20230615	095100	21738105	4465	4465	4465	4465	0
672	20230615	095000	21738105	4465	4465	4465	4465	0
673	20230615	094900	21738105	4465	4465	4465	4465	0
674	20230615	094800	21738105	4465	4465	4465	4465	100
675	20230615	094700	21291605	4465	4465	4465	4465	0
676	20230615	094600	21291605	4465	4465	4465	4465	0
677	20230615	094500	21291605	4465	4465	4465	4465	0
678	20230615	094400	21291605	4465	4465	4465	4465	0
679	20230615	094300	21291605	4465	4465	4465	4465	0
680	20230615	094200	21291605	4465	4465	4465	4465	0
681	20230615	094100	21291605	4465	4465	4465	4465	0
682	20230615	094000	21291605	4465	4485	4485	4465	52
683	20230615	093900	21059385	4480	4480	4480	4480	0
684	20230615	093800	21059385	4480	4475	4480	4475	1195
685	20230615	093700	15708085	4465	4465	4465	4465	0
686	20230615	093600	15708085	4465	4465	4475	4465	124
687	20230615	093500	15154415	4475	4475	4475	4475	1
688	20230615	093400	15149940	4470	4470	4470	4470	0
689	20230615	093300	15149940	4470	4470	4470	4470	0
690	20230615	093200	15149940	4470	4470	4470	4470	0
691	20230615	093100	15149940	4470	4470	4470	4470	0
692	20230615	093000	15149940	4470	4470	4470	4470	5
693	20230615	092900	15127590	4475	4475	4475	4475	16
694	20230615	092800	15055990	4470	4470	4470	4470	0
695	20230615	092700	15055990	4470	4470	4470	4470	598
696	20230615	092600	12382930	4475	4475	4475	4475	2
697	20230615	092500	12373980	4470	4470	4470	4470	2
698	20230615	092400	12365040	4470	4470	4470	4470	0
699	20230615	092300	12365040	4470	4470	4470	4470	0
700	20230615	092200	12365040	4470	4470	4470	4470	2
701	20230615	092100	12356100	4460	4460	4460	4460	36
702	20230615	092000	12195540	4475	4475	4475	4475	77
703	20230615	091900	11850965	4475	4475	4475	4475	77
704	20230615	091800	11506390	4475	4475	4475	4475	90
705	20230615	091700	11103640	4475	4475	4475	4470	72
706	20230615	091600	10781485	4475	4475	4475	4470	70
707	20230615	091500	10468280	4475	4450	4475	4445	223
708	20230615	091400	9475525	4470	4470	4470	4470	0
709	20230615	091300	9475525	4470	4470	4470	4470	1
710	20230615	091200	9471055	4445	4450	4450	4445	108
711	20230615	091100	8990795	4450	4450	4450	4450	0
712	20230615	091000	8990795	4450	4470	4470	4450	21
713	20230615	090900	8897325	4445	4445	4445	4445	0
714	20230615	090800	8897325	4445	4445	4445	4445	0
715	20230615	090700	8897325	4445	4445	4445	4445	0
716	20230615	090600	8897325	4445	4445	4445	4445	0
717	20230615	090500	8897325	4445	4475	4475	4445	58
718	20230615	090400	8638335	4475	4465	4475	4455	58
719	20230615	090300	8379305	4465	4465	4465	4455	245
720	20230615	090200	7285880	4465	4460	4465	4460	733
721	20230615	090100	4013700	4455	4455	4455	4455	41
722	20230615	090000	3831045	4445	4415	4445	4415	866