KissMeData/137080/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192700	711523240	9390	9390	9390	9390	1409
3	20230615	192600	711523240	9390	9390	9390	9390	0
4	20230615	192500	711523240	9390	9390	9390	9390	0
5	20230615	192400	711523240	9390	9390	9390	9390	0
6	20230615	192300	711523240	9390	9390	9390	9390	0
7	20230615	192200	711523240	9390	9390	9390	9390	0
8	20230615	192100	711523240	9390	9390	9390	9390	0
9	20230615	192000	711523240	9390	9390	9390	9390	0
10	20230615	191900	711523240	9390	9390	9390	9390	0
11	20230615	191800	711523240	9390	9390	9390	9390	0
12	20230615	191700	711523240	9390	9390	9390	9390	0
13	20230615	191600	711523240	9390	9390	9390	9390	0
14	20230615	191500	711523240	9390	9390	9390	9390	0
15	20230615	191400	711523240	9390	9390	9390	9390	0
16	20230615	191300	711523240	9390	9390	9390	9390	0
17	20230615	191200	711523240	9390	9390	9390	9390	0
18	20230615	191100	711523240	9390	9390	9390	9390	0
19	20230615	191000	711523240	9390	9390	9390	9390	0
20	20230615	190900	711523240	9390	9390	9390	9390	0
21	20230615	190800	711523240	9390	9390	9390	9390	0
22	20230615	190700	711523240	9390	9390	9390	9390	0
23	20230615	190600	711523240	9390	9390	9390	9390	0
24	20230615	190500	711523240	9390	9390	9390	9390	0
25	20230615	190400	711523240	9390	9390	9390	9390	0
26	20230615	190300	711523240	9390	9390	9390	9390	0
27	20230615	190200	711523240	9390	9390	9390	9390	0
28	20230615	190100	711523240	9390	9390	9390	9390	0
29	20230615	190000	711523240	9390	9390	9390	9390	0
30	20230615	185900	711523240	9390	9390	9390	9390	0
31	20230615	185800	711523240	9390	9390	9390	9390	0
32	20230615	185700	711523240	9390	9390	9390	9390	1409
33	20230615	185600	711523240	9390	9390	9390	9390	0
34	20230615	185500	711523240	9390	9390	9390	9390	0
35	20230615	185400	711523240	9390	9390	9390	9390	0
36	20230615	185300	711523240	9390	9390	9390	9390	0
37	20230615	185200	711523240	9390	9390	9390	9390	0
38	20230615	185100	711523240	9390	9390	9390	9390	0
39	20230615	185000	711523240	9390	9390	9390	9390	0
40	20230615	184900	711523240	9390	9390	9390	9390	0
41	20230615	184800	711523240	9390	9390	9390	9390	0
42	20230615	184700	711523240	9390	9390	9390	9390	0
43	20230615	184600	711523240	9390	9390	9390	9390	0
44	20230615	184500	711523240	9390	9390	9390	9390	0
45	20230615	184400	711523240	9390	9390	9390	9390	0
46	20230615	184300	711523240	9390	9390	9390	9390	0
47	20230615	184200	711523240	9390	9390	9390	9390	0
48	20230615	184100	711523240	9390	9390	9390	9390	0
49	20230615	184000	711523240	9390	9390	9390	9390	0
50	20230615	183900	711523240	9390	9390	9390	9390	0
51	20230615	183800	711523240	9390	9390	9390	9390	0
52	20230615	183700	711523240	9390	9390	9390	9390	0
53	20230615	183600	711523240	9390	9390	9390	9390	0
54	20230615	183500	711523240	9390	9390	9390	9390	0
55	20230615	183400	711523240	9390	9390	9390	9390	0
56	20230615	183300	711523240	9390	9390	9390	9390	0
57	20230615	183200	711523240	9390	9390	9390	9390	0
58	20230615	183100	711523240	9390	9390	9390	9390	0
59	20230615	183000	711523240	9390	9390	9390	9390	0
60	20230615	182900	711523240	9390	9390	9390	9390	0
61	20230615	182800	711523240	9390	9390	9390	9390	0
62	20230615	182700	711523240	9390	9390	9390	9390	1409
63	20230615	182600	711523240	9390	9390	9390	9390	0
64	20230615	182500	711523240	9390	9390	9390	9390	0
65	20230615	182400	711523240	9390	9390	9390	9390	0
66	20230615	182300	711523240	9390	9390	9390	9390	0
67	20230615	182200	711523240	9390	9390	9390	9390	0
68	20230615	182100	711523240	9390	9390	9390	9390	0
69	20230615	182000	711523240	9390	9390	9390	9390	0
70	20230615	181900	711523240	9390	9390	9390	9390	0
71	20230615	181800	711523240	9390	9390	9390	9390	0
72	20230615	181700	711523240	9390	9390	9390	9390	0
73	20230615	181600	711523240	9390	9390	9390	9390	0
74	20230615	181500	711523240	9390	9390	9390	9390	0
75	20230615	181400	711523240	9390	9390	9390	9390	0
76	20230615	181300	711523240	9390	9390	9390	9390	0
77	20230615	181200	711523240	9390	9390	9390	9390	0
78	20230615	181100	711523240	9390	9390	9390	9390	0
79	20230615	181000	711523240	9390	9390	9390	9390	0
80	20230615	180900	711523240	9390	9390	9390	9390	0
81	20230615	180800	711523240	9390	9390	9390	9390	0
82	20230615	180700	711523240	9390	9390	9390	9390	0
83	20230615	180600	711523240	9390	9390	9390	9390	0
84	20230615	180500	711523240	9390	9390	9390	9390	0
85	20230615	180400	711523240	9390	9390	9390	9390	0
86	20230615	180300	711523240	9390	9390	9390	9390	0
87	20230615	180200	711523240	9390	9390	9390	9390	0
88	20230615	180100	711523240	9390	9390	9390	9390	0
89	20230615	180000	711523240	9390	9390	9390	9390	0
90	20230615	175900	711523240	9390	9390	9390	9390	0
91	20230615	175800	711523240	9390	9390	9390	9390	0
92	20230615	175700	711523240	9390	9390	9390	9390	1409
93	20230615	175600	711523240	9390	9390	9390	9390	0
94	20230615	175500	711523240	9390	9390	9390	9390	0
95	20230615	175400	711523240	9390	9390	9390	9390	0
96	20230615	175300	711523240	9390	9390	9390	9390	0
97	20230615	175200	711523240	9390	9390	9390	9390	0
98	20230615	175100	711523240	9390	9390	9390	9390	0
99	20230615	175000	711523240	9390	9390	9390	9390	0
100	20230615	174900	711523240	9390	9390	9390	9390	0
101	20230615	174800	711523240	9390	9390	9390	9390	0
102	20230615	174700	711523240	9390	9390	9390	9390	0
103	20230615	174600	711523240	9390	9390	9390	9390	0
104	20230615	174500	711523240	9390	9390	9390	9390	0
105	20230615	174400	711523240	9390	9390	9390	9390	0
106	20230615	174300	711523240	9390	9390	9390	9390	0
107	20230615	174200	711523240	9390	9390	9390	9390	0
108	20230615	174100	711523240	9390	9390	9390	9390	0
109	20230615	174000	711523240	9390	9390	9390	9390	0
110	20230615	173900	711523240	9390	9390	9390	9390	0
111	20230615	173800	711523240	9390	9390	9390	9390	0
112	20230615	173700	711523240	9390	9390	9390	9390	0
113	20230615	173600	711523240	9390	9390	9390	9390	0
114	20230615	173500	711523240	9390	9390	9390	9390	0
115	20230615	173400	711523240	9390	9390	9390	9390	0
116	20230615	173300	711523240	9390	9390	9390	9390	0
117	20230615	173200	711523240	9390	9390	9390	9390	0
118	20230615	173100	711523240	9390	9390	9390	9390	0
119	20230615	173000	711523240	9390	9390	9390	9390	0
120	20230615	172900	711523240	9390	9390	9390	9390	0
121	20230615	172800	711523240	9390	9390	9390	9390	0
122	20230615	172700	711523240	9390	9390	9390	9390	1409
123	20230615	172600	711523240	9390	9390	9390	9390	0
124	20230615	172500	711523240	9390	9390	9390	9390	0
125	20230615	172400	711523240	9390	9390	9390	9390	0
126	20230615	172300	711523240	9390	9390	9390	9390	0
127	20230615	172200	711523240	9390	9390	9390	9390	0
128	20230615	172100	711523240	9390	9390	9390	9390	0
129	20230615	172000	711523240	9390	9390	9390	9390	0
130	20230615	171900	711523240	9390	9390	9390	9390	0
131	20230615	171800	711523240	9390	9390	9390	9390	0
132	20230615	171700	711523240	9390	9390	9390	9390	0
133	20230615	171600	711523240	9390	9390	9390	9390	0
134	20230615	171500	711523240	9390	9390	9390	9390	0
135	20230615	171400	711523240	9390	9390	9390	9390	0
136	20230615	171300	711523240	9390	9390	9390	9390	0
137	20230615	171200	711523240	9390	9390	9390	9390	0
138	20230615	171100	711523240	9390	9390	9390	9390	0
139	20230615	171000	711523240	9390	9390	9390	9390	0
140	20230615	170900	711523240	9390	9390	9390	9390	0
141	20230615	170800	711523240	9390	9390	9390	9390	0
142	20230615	170700	711523240	9390	9390	9390	9390	0
143	20230615	170600	711523240	9390	9390	9390	9390	0
144	20230615	170500	711523240	9390	9390	9390	9390	0
145	20230615	170400	711523240	9390	9390	9390	9390	0
146	20230615	170300	711523240	9390	9390	9390	9390	0
147	20230615	170200	711523240	9390	9390	9390	9390	0
148	20230615	170100	711523240	9390	9390	9390	9390	0
149	20230615	170000	711523240	9390	9390	9390	9390	0
150	20230615	165900	711523240	9390	9390	9390	9390	0
151	20230615	165800	711523240	9390	9390	9390	9390	0
152	20230615	165700	711523240	9390	9390	9390	9390	1409
153	20230615	165600	711523240	9390	9390	9390	9390	0
154	20230615	165500	711523240	9390	9390	9390	9390	0
155	20230615	165400	711523240	9390	9390	9390	9390	0
156	20230615	165300	711523240	9390	9390	9390	9390	0
157	20230615	165200	711523240	9390	9390	9390	9390	0
158	20230615	165100	711523240	9390	9390	9390	9390	0
159	20230615	165000	711523240	9390	9390	9390	9390	0
160	20230615	164900	711523240	9390	9390	9390	9390	0
161	20230615	164800	711523240	9390	9390	9390	9390	0
162	20230615	164700	711523240	9390	9390	9390	9390	0
163	20230615	164600	711523240	9390	9390	9390	9390	0
164	20230615	164500	711523240	9390	9390	9390	9390	0
165	20230615	164400	711523240	9390	9390	9390	9390	0
166	20230615	164300	711523240	9390	9390	9390	9390	0
167	20230615	164200	711523240	9390	9390	9390	9390	0
168	20230615	164100	711523240	9390	9390	9390	9390	0
169	20230615	164000	711523240	9390	9390	9390	9390	0
170	20230615	163900	711523240	9390	9390	9390	9390	0
171	20230615	163800	711523240	9390	9390	9390	9390	0
172	20230615	163700	711523240	9390	9390	9390	9390	0
173	20230615	163600	711523240	9390	9390	9390	9390	0
174	20230615	163500	711523240	9390	9390	9390	9390	0
175	20230615	163400	711523240	9390	9390	9390	9390	0
176	20230615	163300	711523240	9390	9390	9390	9390	0
177	20230615	163200	711523240	9390	9390	9390	9390	0
178	20230615	163100	711523240	9390	9390	9390	9390	0
179	20230615	163000	711523240	9390	9390	9390	9390	0
180	20230615	162900	711523240	9390	9390	9390	9390	0
181	20230615	162800	711523240	9390	9390	9390	9390	0
182	20230615	162700	711523240	9390	9390	9390	9390	1409
183	20230615	162600	711523240	9390	9390	9390	9390	0
184	20230615	162500	711523240	9390	9390	9390	9390	0
185	20230615	162400	711523240	9390	9390	9390	9390	0
186	20230615	162300	711523240	9390	9390	9390	9390	0
187	20230615	162200	711523240	9390	9390	9390	9390	0
188	20230615	162100	711523240	9390	9390	9390	9390	0
189	20230615	162000	711523240	9390	9390	9390	9390	0
190	20230615	161900	711523240	9390	9390	9390	9390	0
191	20230615	161800	711523240	9390	9390	9390	9390	0
192	20230615	161700	711523240	9390	9390	9390	9390	0
193	20230615	161600	711523240	9390	9390	9390	9390	0
194	20230615	161500	711523240	9390	9390	9390	9390	0
195	20230615	161400	711523240	9390	9390	9390	9390	0
196	20230615	161300	711523240	9390	9390	9390	9390	0
197	20230615	161200	711523240	9390	9390	9390	9390	0
198	20230615	161100	711523240	9390	9390	9390	9390	0
199	20230615	161000	711523240	9390	9390	9390	9390	0
200	20230615	160900	711523240	9390	9390	9390	9390	0
201	20230615	160800	711523240	9390	9390	9390	9390	0
202	20230615	160700	711523240	9390	9390	9390	9390	0
203	20230615	160600	711523240	9390	9390	9390	9390	0
204	20230615	160500	711523240	9390	9390	9390	9390	0
205	20230615	160400	711523240	9390	9390	9390	9390	0
206	20230615	160300	711523240	9390	9390	9390	9390	0
207	20230615	160200	711523240	9390	9390	9390	9390	0
208	20230615	160100	711523240	9390	9390	9390	9390	0
209	20230615	160000	711523240	9390	9390	9390	9390	0
210	20230615	155900	711523240	9390	9390	9390	9390	0
211	20230615	155800	711523240	9390	9390	9390	9390	0
212	20230615	155700	711523240	9390	9390	9390	9390	1409
213	20230615	155600	711523240	9390	9390	9390	9390	0
214	20230615	155500	711523240	9390	9390	9390	9390	0
215	20230615	155400	711523240	9390	9390	9390	9390	0
216	20230615	155300	711523240	9390	9390	9390	9390	0
217	20230615	155200	711523240	9390	9390	9390	9390	0
218	20230615	155100	711523240	9390	9390	9390	9390	0
219	20230615	155000	711523240	9390	9390	9390	9390	0
220	20230615	154900	711523240	9390	9390	9390	9390	0
221	20230615	154800	711523240	9390	9390	9390	9390	0
222	20230615	154700	711523240	9390	9390	9390	9390	0
223	20230615	154600	711523240	9390	9390	9390	9390	0
224	20230615	154500	711523240	9390	9390	9390	9390	0
225	20230615	154400	711523240	9390	9390	9390	9390	0
226	20230615	154300	711523240	9390	9390	9390	9390	0
227	20230615	154200	711523240	9390	9390	9390	9390	0
228	20230615	154100	711523240	9390	9390	9390	9390	0
229	20230615	154000	711523240	9390	9390	9390	9390	0
230	20230615	153900	711523240	9390	9390	9390	9390	0
231	20230615	153800	711523240	9390	9390	9390	9390	0
232	20230615	153700	711523240	9390	9390	9390	9390	0
233	20230615	153600	711523240	9390	9390	9390	9390	0
234	20230615	153500	711523240	9390	9390	9390	9390	0
235	20230615	153400	711523240	9390	9390	9390	9390	0
236	20230615	153300	711523240	9390	9390	9390	9390	0
237	20230615	153200	711523240	9390	9390	9390	9390	0
238	20230615	153100	711523240	9390	9390	9390	9390	0
239	20230615	153000	711523240	9390	9390	9390	9390	1409
240	20230615	152900	698292730	9380	9380	9380	9380	0
241	20230615	152800	698292730	9380	9380	9380	9380	0
242	20230615	152700	698292730	9380	9380	9380	9380	0
243	20230615	152600	698292730	9380	9380	9380	9380	0
244	20230615	152500	698292730	9380	9380	9380	9380	0
245	20230615	152400	698292730	9380	9380	9380	9380	0
246	20230615	152300	698292730	9380	9380	9380	9380	0
247	20230615	152200	698292730	9380	9380	9380	9380	0
248	20230615	152100	698292730	9380	9380	9380	9380	0
249	20230615	152000	698292730	9380	9380	9380	9380	0
250	20230615	151900	698292730	9380	9380	9380	9380	260
251	20230615	151800	695853930	9380	9370	9380	9370	21
252	20230615	151700	695657150	9330	9330	9330	9330	1
253	20230615	151600	695647820	9380	9350	9380	9350	300
254	20230615	151500	692837760	9360	9360	9360	9360	0
255	20230615	151400	692837760	9360	9330	9360	9330	6
256	20230615	151300	692781630	9360	9360	9360	9360	0
257	20230615	151200	692781630	9360	9310	9360	9310	2860
258	20230615	151100	666154530	9310	9330	9330	9310	291
259	20230615	151000	663443480	9330	9330	9330	9330	1
260	20230615	150900	663434150	9340	9370	9370	9340	75
261	20230615	150800	662732150	9370	9370	9370	9340	3
262	20230615	150700	662704070	9340	9340	9340	9340	5
263	20230615	150600	662657370	9390	9390	9390	9390	1
264	20230615	150500	662647980	9400	9330	9400	9330	5
265	20230615	150400	662601060	9400	9360	9400	9360	2178
266	20230615	150300	642148510	9370	9350	9370	9350	535
267	20230615	150200	637145360	9350	9280	9350	9280	2405
268	20230615	150100	614795760	9290	9290	9290	9290	127
269	20230615	150000	613615930	9280	9280	9280	9280	50
270	20230615	145900	613151930	9290	9280	9290	9280	14
271	20230615	145800	613021880	9290	9290	9290	9290	198
272	20230615	145700	611182460	9290	9290	9290	9290	0
273	20230615	145600	611182460	9290	9290	9290	9290	151
274	20230615	145500	609779670	9300	9290	9300	9290	306
275	20230615	145400	606936910	9300	9300	9300	9300	20
276	20230615	145300	606750910	9290	9300	9300	9290	236
277	20230615	145200	604556120	9300	9320	9320	9300	1101
278	20230615	145100	594316240	9330	9330	9330	9330	0
279	20230615	145000	594316240	9330	9330	9330	9330	43
280	20230615	144900	593915050	9330	9330	9330	9330	11
281	20230615	144800	593812420	9330	9330	9330	9330	300
282	20230615	144700	591013420	9330	9330	9330	9330	1
283	20230615	144600	591004090	9340	9340	9340	9340	0
284	20230615	144500	591004090	9340	9340	9340	9340	11
285	20230615	144400	590901350	9340	9340	9340	9340	1
286	20230615	144300	590892010	9350	9350	9350	9350	2
287	20230615	144200	590873310	9340	9330	9340	9330	1251
288	20230615	144100	579198620	9330	9330	9330	9320	1286
289	20230615	144000	567200250	9330	9330	9330	9330	2
290	20230615	143900	567181590	9300	9300	9300	9300	430
291	20230615	143800	563182590	9300	9310	9310	9300	1320
292	20230615	143700	550905450	9330	9330	9330	9330	0
293	20230615	143600	550905450	9330	9330	9330	9330	0
294	20230615	143500	550905450	9330	9310	9330	9310	2
295	20230615	143400	550886810	9330	9330	9330	9330	1
296	20230615	143300	550877480	9300	9310	9310	9300	100
297	20230615	143200	549947110	9310	9310	9310	9310	4
298	20230615	143100	549909870	9340	9340	9340	9340	0
299	20230615	143000	549909870	9340	9340	9340	9340	0
300	20230615	142900	549909870	9340	9310	9340	9300	148
301	20230615	142800	548532760	9310	9330	9330	9310	263
302	20230615	142700	546084130	9300	9300	9300	9300	0
303	20230615	142600	546084130	9300	9340	9340	9300	4
304	20230615	142500	546046810	9340	9300	9340	9300	402
305	20230615	142400	542308130	9310	9300	9310	9300	452
306	20230615	142300	538104510	9300	9320	9320	9300	101
307	20230615	142200	537163210	9320	9320	9320	9320	1
308	20230615	142100	537153890	9300	9300	9300	9300	0
309	20230615	142000	537153890	9300	9300	9300	9300	11
310	20230615	141900	537051590	9320	9310	9320	9310	82
311	20230615	141800	536288160	9310	9310	9310	9310	100
312	20230615	141700	535357160	9310	9300	9310	9300	20
313	20230615	141600	535170970	9310	9310	9310	9310	146
314	20230615	141500	533811710	9310	9310	9310	9310	154
315	20230615	141400	532377970	9310	9310	9310	9310	21
316	20230615	141300	532182460	9310	9310	9310	9310	0
317	20230615	141200	532182460	9310	9310	9310	9310	0
318	20230615	141100	532182460	9310	9310	9310	9310	2
319	20230615	141000	532163840	9300	9300	9300	9300	0
320	20230615	140900	532163840	9300	9300	9300	9300	117
321	20230615	140800	531075740	9310	9310	9310	9310	189
322	20230615	140700	529316150	9310	9310	9310	9310	20
323	20230615	140600	529129950	9310	9310	9310	9310	0
324	20230615	140500	529129950	9310	9310	9310	9310	1
325	20230615	140400	529120640	9310	9310	9310	9310	0
326	20230615	140300	529120640	9310	9310	9310	9310	0
327	20230615	140200	529120640	9310	9310	9310	9310	1
328	20230615	140100	529111330	9310	9310	9310	9310	188
329	20230615	140000	527361050	9320	9320	9320	9320	128
330	20230615	135900	526168090	9320	9320	9320	9320	3
331	20230615	135800	526140130	9330	9330	9330	9330	12
332	20230615	135700	526028170	9330	9330	9330	9330	0
333	20230615	135600	526028170	9330	9330	9330	9330	1
334	20230615	135500	526018840	9320	9320	9320	9320	0
335	20230615	135400	526018840	9320	9320	9320	9320	0
336	20230615	135300	526018840	9320	9320	9320	9320	1
337	20230615	135200	526009520	9320	9320	9320	9320	0
338	20230615	135100	526009520	9320	9320	9320	9320	0
339	20230615	135000	526009520	9320	9320	9320	9320	2
340	20230615	134900	525990880	9340	9320	9340	9310	213
341	20230615	134800	524007690	9320	9320	9320	9320	2
342	20230615	134700	523989050	9300	9300	9300	9300	1
343	20230615	134600	523979750	9300	9300	9300	9300	0
344	20230615	134500	523979750	9300	9300	9300	9300	2
345	20230615	134400	523961150	9300	9300	9300	9300	1
346	20230615	134300	523951850	9300	9300	9300	9300	0
347	20230615	134200	523951850	9300	9300	9300	9300	0
348	20230615	134100	523951850	9300	9300	9300	9300	1
349	20230615	134000	523942550	9290	9290	9290	9290	0
350	20230615	133900	523942550	9290	9290	9290	9290	0
351	20230615	133800	523942550	9290	9290	9290	9290	1
352	20230615	133700	523933260	9290	9290	9290	9290	20
353	20230615	133600	523747460	9290	9290	9290	9290	0
354	20230615	133500	523747460	9290	9290	9290	9290	1
355	20230615	133400	523738170	9290	9290	9290	9290	20
356	20230615	133300	523552370	9290	9290	9290	9290	0
357	20230615	133200	523552370	9290	9290	9290	9290	1
358	20230615	133100	523543080	9290	9290	9290	9290	0
359	20230615	133000	523543080	9290	9290	9290	9290	0
360	20230615	132900	523543080	9290	9290	9290	9290	1
361	20230615	132800	523533790	9320	9320	9320	9320	2
362	20230615	132700	523515150	9290	9300	9300	9290	52
363	20230615	132600	523031730	9300	9300	9300	9300	212
364	20230615	132500	521060130	9320	9320	9320	9320	0
365	20230615	132400	521060130	9320	9310	9320	9300	2425
366	20230615	132300	498506330	9310	9310	9310	9310	58
367	20230615	132200	497966350	9310	9310	9310	9310	0
368	20230615	132100	497966350	9310	9310	9310	9310	97
369	20230615	132000	497063280	9310	9320	9320	9310	188
370	20230615	131900	495311700	9320	9320	9320	9320	0
371	20230615	131800	495311700	9320	9320	9320	9320	0
372	20230615	131700	495311700	9320	9310	9320	9310	99
373	20230615	131600	494389670	9310	9310	9310	9310	4
374	20230615	131500	494352430	9310	9340	9340	9310	1548
375	20230615	131400	479933630	9340	9340	9340	9340	1
376	20230615	131300	479924290	9340	9350	9350	9340	120
377	20230615	131200	478802490	9340	9340	9340	9340	1
378	20230615	131100	478793150	9350	9350	9350	9350	1
379	20230615	131000	478783800	9320	9320	9320	9320	0
380	20230615	130900	478783800	9320	9330	9330	9320	501
381	20230615	130800	474114320	9330	9340	9340	9330	300
382	20230615	130700	471315310	9340	9340	9340	9340	629
383	20230615	130600	465440450	9340	9340	9340	9340	1
384	20230615	130500	465431110	9340	9340	9340	9340	0
385	20230615	130400	465431110	9340	9340	9340	9340	0
386	20230615	130300	465431110	9340	9340	9340	9340	1
387	20230615	130200	465421770	9350	9350	9350	9350	143
388	20230615	130100	464084720	9340	9340	9340	9340	0
389	20230615	130000	464084720	9340	9340	9340	9340	1
390	20230615	125900	464075380	9340	9340	9340	9340	0
391	20230615	125800	464075380	9340	9340	9340	9340	0
392	20230615	125700	464075380	9340	9340	9340	9340	1
393	20230615	125600	464066040	9350	9350	9350	9350	0
394	20230615	125500	464066040	9350	9350	9350	9350	14
395	20230615	125400	463935140	9350	9350	9350	9350	1
396	20230615	125300	463925790	9350	9350	9350	9350	0
397	20230615	125200	463925790	9350	9350	9350	9350	0
398	20230615	125100	463925790	9350	9350	9350	9350	1
399	20230615	125000	463916440	9370	9370	9370	9370	100
400	20230615	124900	462979440	9370	9370	9370	9370	0
401	20230615	124800	462979440	9370	9340	9370	9340	3
402	20230615	124700	462951360	9340	9340	9340	9340	0
403	20230615	124600	462951360	9340	9340	9340	9340	0
404	20230615	124500	462951360	9340	9350	9350	9340	179
405	20230615	124400	461278260	9350	9350	9350	9350	0
406	20230615	124300	461278260	9350	9350	9350	9350	70
407	20230615	124200	460623760	9370	9360	9370	9360	208
408	20230615	124100	458676810	9360	9360	9360	9360	0
409	20230615	124000	458676810	9360	9360	9360	9360	0
410	20230615	123900	458676810	9360	9360	9360	9360	111
411	20230615	123800	457637850	9360	9360	9360	9360	0
412	20230615	123700	457637850	9360	9360	9360	9360	14
413	20230615	123600	457506810	9360	9350	9360	9350	18
414	20230615	123500	457338340	9370	9370	9370	9370	1
415	20230615	123400	457328970	9350	9350	9350	9350	0
416	20230615	123300	457328970	9350	9370	9370	9350	220
417	20230615	123200	455271350	9370	9360	9370	9360	300
418	20230615	123100	452462360	9350	9340	9350	9340	431
419	20230615	123000	448433380	9340	9320	9340	9320	3
420	20230615	122900	448405380	9340	9340	9340	9340	1
421	20230615	122800	448396040	9320	9320	9320	9320	0
422	20230615	122700	448396040	9320	9320	9320	9320	1
423	20230615	122600	448386720	9350	9350	9350	9350	0
424	20230615	122500	448386720	9350	9350	9350	9350	0
425	20230615	122400	448386720	9350	9310	9350	9300	12
426	20230615	122300	448274970	9300	9320	9320	9300	8
427	20230615	122200	448200550	9300	9300	9300	9300	400
428	20230615	122100	444480550	9300	9330	9330	9300	905
429	20230615	122000	436050710	9330	9330	9330	9330	0
430	20230615	121900	436050710	9330	9330	9330	9330	56
431	20230615	121800	435528230	9350	9340	9350	9330	138
432	20230615	121700	434239300	9350	9350	9350	9350	36
433	20230615	121600	433902700	9370	9370	9370	9370	0
434	20230615	121500	433902700	9370	9350	9370	9350	5
435	20230615	121400	433855870	9370	9370	9370	9370	0
436	20230615	121300	433855870	9370	9370	9370	9370	0
437	20230615	121200	433855870	9370	9350	9370	9350	369
438	20230615	121100	430405600	9350	9350	9350	9350	299
439	20230615	121000	427609950	9350	9350	9350	9350	14
440	20230615	120900	427479050	9340	9340	9340	9340	1
441	20230615	120800	427469710	9340	9340	9340	9340	0
442	20230615	120700	427469710	9340	9340	9340	9340	0
443	20230615	120600	427469710	9340	9340	9340	9340	14
444	20230615	120500	427338950	9350	9350	9350	9350	40
445	20230615	120400	426964950	9350	9340	9350	9340	102
446	20230615	120300	426011270	9340	9340	9340	9340	1
447	20230615	120200	426001930	9340	9340	9340	9340	0
448	20230615	120100	426001930	9340	9340	9340	9340	0
449	20230615	120000	426001930	9340	9340	9340	9340	1
450	20230615	115900	425992590	9350	9350	9350	9350	0
451	20230615	115800	425992590	9350	9340	9350	9340	13
452	20230615	115700	425871120	9330	9350	9350	9330	34
453	20230615	115600	425553560	9340	9340	9340	9340	0
454	20230615	115500	425553560	9340	9340	9340	9340	0
455	20230615	115400	425553560	9340	9340	9340	9340	9
456	20230615	115300	425469500	9350	9350	9350	9350	0
457	20230615	115200	425469500	9350	9350	9350	9350	2
458	20230615	115100	425450800	9350	9340	9350	9340	5
459	20230615	115000	425404060	9350	9350	9350	9350	0
460	20230615	114900	425404060	9350	9340	9350	9340	5
461	20230615	114800	425357320	9350	9350	9370	9330	1013
462	20230615	114700	415885780	9350	9350	9350	9350	11
463	20230615	114600	415782930	9340	9350	9350	9340	73
464	20230615	114500	415100910	9350	9370	9370	9350	37
465	20230615	114400	414754580	9370	9350	9370	9350	16
466	20230615	114300	414604880	9350	9350	9350	9330	14
467	20230615	114200	414474040	9330	9350	9350	9330	19
468	20230615	114100	414296410	9350	9350	9350	9350	1
469	20230615	114000	414287060	9350	9330	9350	9330	25
470	20230615	113900	414053770	9320	9320	9320	9320	1
471	20230615	113800	414044450	9320	9320	9320	9320	0
472	20230615	113700	414044450	9320	9320	9320	9320	0
473	20230615	113600	414044450	9320	9320	9320	9320	1
474	20230615	113500	414035130	9360	9360	9360	9360	0
475	20230615	113400	414035130	9360	9360	9360	9360	0
476	20230615	113300	414035130	9360	9300	9360	9300	13
477	20230615	113200	413913670	9370	9310	9370	9300	2268
478	20230615	113100	392819100	9330	9300	9330	9300	1204
479	20230615	113000	381604890	9300	9310	9310	9300	162
480	20230615	112900	380097270	9300	9300	9300	9300	1
481	20230615	112800	380087970	9310	9310	9310	9310	35
482	20230615	112700	379762120	9290	9320	9320	9290	2
483	20230615	112600	379743510	9260	9260	9260	9260	2
484	20230615	112500	379724990	9260	9260	9260	9260	2
485	20230615	112400	379706470	9250	9330	9330	9250	2
486	20230615	112300	379687890	9270	9240	9270	9240	605
487	20230615	112200	374082340	9260	9230	9260	9230	358
488	20230615	112100	370773260	9230	9250	9260	9230	232
489	20230615	112000	368627110	9250	9250	9250	9250	1
490	20230615	111900	368617860	9210	9210	9210	9210	0
491	20230615	111800	368617860	9210	9200	9250	9200	102
492	20230615	111700	367679400	9170	9210	9250	9170	114
493	20230615	111600	366632840	9200	9230	9230	9200	2133
494	20230615	111500	346994210	9230	9270	9270	9220	410
495	20230615	111400	343204020	9290	9290	9290	9290	0
496	20230615	111300	343204020	9290	9250	9300	9250	23
497	20230615	111200	342990670	9250	9300	9330	9250	2139
498	20230615	111100	323103400	9300	9310	9310	9300	888
499	20230615	111000	314836930	9320	9330	9330	9320	468
500	20230615	110900	310473130	9330	9330	9340	9330	13
501	20230615	110800	310351810	9340	9340	9340	9340	7
502	20230615	110700	310286430	9390	9350	9390	9350	103
503	20230615	110600	309319340	9340	9340	9340	9340	1
504	20230615	110500	309310000	9340	9340	9340	9340	0
505	20230615	110400	309310000	9340	9340	9340	9340	1
506	20230615	110300	309300660	9350	9350	9350	9350	0
507	20230615	110200	309300660	9350	9350	9350	9350	12
508	20230615	110100	309188460	9370	9320	9370	9320	3
509	20230615	110000	309160400	9310	9310	9310	9310	0
510	20230615	105900	309160400	9310	9370	9370	9310	1311
511	20230615	105800	296928530	9350	9350	9350	9350	1
512	20230615	105700	296919180	9370	9370	9370	9350	1678
513	20230615	105600	281229140	9370	9370	9370	9370	0
514	20230615	105500	281229140	9370	9360	9370	9350	703
515	20230615	105400	274653090	9360	9370	9370	9360	355
516	20230615	105300	271327740	9370	9380	9380	9360	1001
517	20230615	105200	261951250	9380	9380	9380	9380	1
518	20230615	105100	261941870	9390	9390	9390	9390	13
519	20230615	105000	261819800	9380	9400	9400	9380	646
520	20230615	104900	255756790	9400	9400	9400	9400	1044
521	20230615	104800	245943190	9410	9420	9420	9410	104
522	20230615	104700	244964510	9410	9430	9430	9410	348
523	20230615	104600	241685540	9450	9430	9450	9430	3
524	20230615	104500	241657210	9430	9430	9440	9430	86
525	20230615	104400	240846130	9430	9430	9430	9430	0
526	20230615	104300	240846130	9430	9430	9430	9430	15
527	20230615	104200	240704680	9430	9430	9430	9430	0
528	20230615	104100	240704680	9430	9430	9430	9430	0
529	20230615	104000	240704680	9430	9430	9430	9430	1
530	20230615	103900	240695250	9450	9450	9450	9450	1
531	20230615	103800	240685800	9460	9460	9460	9460	0
532	20230615	103700	240685800	9460	9440	9460	9440	2
533	20230615	103600	240666900	9450	9450	9450	9450	1
534	20230615	103500	240657450	9450	9450	9450	9450	2
535	20230615	103400	240638550	9450	9440	9460	9440	55
536	20230615	103300	240118290	9460	9450	9460	9450	142
537	20230615	103200	238776380	9440	9420	9440	9420	1589
538	20230615	103100	223796230	9420	9420	9420	9420	45
539	20230615	103000	223372330	9430	9440	9440	9430	11
540	20230615	102900	223268500	9430	9430	9430	9430	0
541	20230615	102800	223268500	9430	9410	9430	9410	2
542	20230615	102700	223249660	9440	9440	9440	9440	7
543	20230615	102600	223183580	9410	9410	9410	9400	279
544	20230615	102500	220560190	9400	9400	9400	9400	349
545	20230615	102400	217279590	9400	9400	9400	9400	139
546	20230615	102300	215972990	9400	9420	9420	9400	224
547	20230615	102200	213864490	9420	9420	9420	9420	316
548	20230615	102100	210887770	9420	9420	9420	9420	0
549	20230615	102000	210887770	9420	9420	9420	9420	265
550	20230615	101900	208391470	9420	9450	9460	9420	348
551	20230615	101800	205104900	9450	9460	9460	9450	92
552	20230615	101700	204234600	9470	9480	9480	9470	73
553	20230615	101600	203543190	9470	9470	9470	9470	1
554	20230615	101500	203533720	9470	9470	9470	9470	0
555	20230615	101400	203533720	9470	9470	9470	9470	12
556	20230615	101300	203420080	9470	9480	9480	9470	51
557	20230615	101200	202936810	9500	9480	9500	9480	51
558	20230615	101100	202453310	9480	9480	9480	9480	30
559	20230615	101000	202168910	9480	9480	9480	9480	1
560	20230615	100900	202159430	9500	9500	9500	9500	11
561	20230615	100800	202054930	9500	9500	9500	9500	51
562	20230615	100700	201570430	9460	9460	9460	9460	1
563	20230615	100600	201560970	9500	9500	9500	9500	100
564	20230615	100500	200610970	9500	9490	9500	9490	100
565	20230615	100400	199661100	9440	9440	9440	9440	2
566	20230615	100300	199642220	9490	9490	9490	9490	7
567	20230615	100200	199575790	9400	9480	9480	9400	1079
568	20230615	100100	189404460	9480	9500	9500	9480	281
569	20230615	100000	186739600	9500	9500	9510	9500	1231
570	20230615	095900	175045050	9500	9500	9500	9500	0
571	20230615	095800	175045050	9500	9500	9500	9500	1001
572	20230615	095700	165535550	9520	9520	9520	9520	100
573	20230615	095600	164583550	9520	9490	9520	9490	45
574	20230615	095500	164156470	9490	9490	9490	9490	1
575	20230615	095400	164146980	9540	9540	9540	9540	0
576	20230615	095300	164146980	9540	9550	9550	9540	147
577	20230615	095200	162743600	9540	9540	9540	9540	51
578	20230615	095100	162257060	9550	9520	9550	9520	1113
579	20230615	095000	151647880	9520	9500	9520	9500	141
580	20230615	094900	150306100	9520	9480	9520	9480	104
581	20230615	094800	149320140	9480	9480	9480	9480	10
582	20230615	094700	149225340	9480	9500	9500	9480	388
583	20230615	094600	145544500	9500	9500	9500	9500	50
584	20230615	094500	145069500	9500	9510	9520	9500	936
585	20230615	094400	136167460	9510	9510	9510	9510	300
586	20230615	094300	133314460	9510	9510	9510	9510	101
587	20230615	094200	132353950	9510	9510	9510	9510	100
588	20230615	094100	131402950	9530	9530	9530	9520	1100
589	20230615	094000	120920950	9530	9530	9530	9530	1
590	20230615	093900	120911420	9540	9540	9540	9540	0
591	20230615	093800	120911420	9540	9540	9540	9540	497
592	20230615	093700	116170040	9540	9540	9550	9540	117
593	20230615	093600	115053830	9550	9570	9570	9550	251
594	20230615	093500	112656760	9550	9570	9570	9550	2
595	20230615	093400	112637640	9550	9570	9570	9550	268
596	20230615	093300	110073800	9570	9580	9580	9570	42
597	20230615	093200	109671760	9580	9580	9580	9580	22
598	20230615	093100	109461000	9560	9540	9590	9540	784
599	20230615	093000	101963500	9540	9550	9550	9540	3
600	20230615	092900	101934870	9590	9590	9590	9590	0
601	20230615	092800	101934870	9590	9540	9590	9540	69
602	20230615	092700	101274880	9540	9580	9590	9540	167
603	20230615	092600	99673480	9580	9560	9580	9560	693
604	20230615	092500	93037440	9510	9560	9560	9510	2
605	20230615	092400	93018370	9520	9520	9520	9520	0
606	20230615	092300	93018370	9520	9530	9530	9520	611
607	20230615	092200	87201070	9530	9530	9530	9530	61
608	20230615	092100	86619740	9520	9520	9520	9520	348
609	20230615	092000	83306780	9520	9520	9520	9520	5
610	20230615	091900	83259180	9520	9540	9540	9520	15
611	20230615	091800	83116100	9540	9540	9540	9540	56
612	20230615	091700	82581860	9540	9570	9580	9540	1129
613	20230615	091600	71801130	9540	9570	9570	9540	105
614	20230615	091500	70796350	9570	9540	9570	9540	53
615	20230615	091400	70289630	9540	9550	9570	9540	252
616	20230615	091300	67881340	9540	9520	9550	9520	195
617	20230615	091200	66019470	9540	9570	9570	9540	140
618	20230615	091100	64682710	9560	9520	9560	9510	1639
619	20230615	091000	49060360	9510	9480	9510	9480	881
620	20230615	090900	40695820	9480	9470	9480	9470	332
621	20230615	090800	37549550	9460	9420	9460	9420	320
622	20230615	090700	34531200	9420	9420	9420	9420	1
623	20230615	090600	34521780	9420	9420	9420	9420	30
624	20230615	090500	34239180	9380	9460	9460	9380	170
625	20230615	090400	32636180	9460	9460	9460	9380	1309
626	20230615	090300	20253120	9470	9460	9470	9460	153
627	20230615	090200	18805440	9460	9360	9460	9360	1557
628	20230615	090100	4092210	9360	9430	9430	9360	23
629	20230615	090000	3875390	9430	9440	9440	9400	412