KissMeData/327260/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185100	976793790	12650	12650	12650	12650	1417
3	20230615	185000	976793790	12650	12650	12650	12650	0
4	20230615	184900	976793790	12650	12650	12650	12650	0
5	20230615	184800	976793790	12650	12650	12650	12650	0
6	20230615	184700	976793790	12650	12650	12650	12650	0
7	20230615	184600	976793790	12650	12650	12650	12650	0
8	20230615	184500	976793790	12650	12650	12650	12650	0
9	20230615	184400	976793790	12650	12650	12650	12650	0
10	20230615	184300	976793790	12650	12650	12650	12650	0
11	20230615	184200	976793790	12650	12650	12650	12650	0
12	20230615	184100	976793790	12650	12650	12650	12650	0
13	20230615	184000	976793790	12650	12650	12650	12650	0
14	20230615	183900	976793790	12650	12650	12650	12650	0
15	20230615	183800	976793790	12650	12650	12650	12650	0
16	20230615	183700	976793790	12650	12650	12650	12650	0
17	20230615	183600	976793790	12650	12650	12650	12650	0
18	20230615	183500	976793790	12650	12650	12650	12650	0
19	20230615	183400	976793790	12650	12650	12650	12650	0
20	20230615	183300	976793790	12650	12650	12650	12650	0
21	20230615	183200	976793790	12650	12650	12650	12650	0
22	20230615	183100	976793790	12650	12650	12650	12650	0
23	20230615	183000	976793790	12650	12650	12650	12650	0
24	20230615	182900	976793790	12650	12650	12650	12650	0
25	20230615	182800	976793790	12650	12650	12650	12650	0
26	20230615	182700	976793790	12650	12650	12650	12650	0
27	20230615	182600	976793790	12650	12650	12650	12650	0
28	20230615	182500	976793790	12650	12650	12650	12650	0
29	20230615	182400	976793790	12650	12650	12650	12650	0
30	20230615	182300	976793790	12650	12650	12650	12650	0
31	20230615	182200	976793790	12650	12650	12650	12650	0
32	20230615	182100	976793790	12650	12650	12650	12650	1417
33	20230615	182000	976793790	12650	12650	12650	12650	0
34	20230615	181900	976793790	12650	12650	12650	12650	0
35	20230615	181800	976793790	12650	12650	12650	12650	0
36	20230615	181700	976793790	12650	12650	12650	12650	0
37	20230615	181600	976793790	12650	12650	12650	12650	0
38	20230615	181500	976793790	12650	12650	12650	12650	0
39	20230615	181400	976793790	12650	12650	12650	12650	0
40	20230615	181300	976793790	12650	12650	12650	12650	0
41	20230615	181200	976793790	12650	12650	12650	12650	0
42	20230615	181100	976793790	12650	12650	12650	12650	0
43	20230615	181000	976793790	12650	12650	12650	12650	0
44	20230615	180900	976793790	12650	12650	12650	12650	0
45	20230615	180800	976793790	12650	12650	12650	12650	0
46	20230615	180700	976793790	12650	12650	12650	12650	0
47	20230615	180600	976793790	12650	12650	12650	12650	0
48	20230615	180500	976793790	12650	12650	12650	12650	0
49	20230615	180400	976793790	12650	12650	12650	12650	0
50	20230615	180300	976793790	12650	12650	12650	12650	0
51	20230615	180200	976793790	12650	12650	12650	12650	0
52	20230615	180100	976793790	12650	12650	12650	12650	0
53	20230615	180000	976793790	12650	12650	12650	12650	0
54	20230615	175900	976793790	12650	12650	12650	12650	0
55	20230615	175800	976793790	12650	12650	12650	12650	0
56	20230615	175700	976793790	12650	12650	12650	12650	0
57	20230615	175600	976793790	12650	12650	12650	12650	0
58	20230615	175500	976793790	12650	12650	12650	12650	0
59	20230615	175400	976793790	12650	12650	12650	12650	0
60	20230615	175300	976793790	12650	12650	12650	12650	0
61	20230615	175200	976793790	12650	12650	12650	12650	0
62	20230615	175100	976793790	12650	12650	12650	12650	1417
63	20230615	175000	976793790	12650	12650	12650	12650	0
64	20230615	174900	976793790	12650	12650	12650	12650	0
65	20230615	174800	976793790	12650	12650	12650	12650	0
66	20230615	174700	976793790	12650	12650	12650	12650	0
67	20230615	174600	976793790	12650	12650	12650	12650	0
68	20230615	174500	976793790	12650	12650	12650	12650	0
69	20230615	174400	976793790	12650	12650	12650	12650	0
70	20230615	174300	976793790	12650	12650	12650	12650	0
71	20230615	174200	976793790	12650	12650	12650	12650	0
72	20230615	174100	976793790	12650	12650	12650	12650	0
73	20230615	174000	976793790	12650	12650	12650	12650	0
74	20230615	173900	976793790	12650	12650	12650	12650	0
75	20230615	173800	976793790	12650	12650	12650	12650	0
76	20230615	173700	976793790	12650	12650	12650	12650	0
77	20230615	173600	976793790	12650	12650	12650	12650	0
78	20230615	173500	976793790	12650	12650	12650	12650	0
79	20230615	173400	976793790	12650	12650	12650	12650	0
80	20230615	173300	976793790	12650	12650	12650	12650	0
81	20230615	173200	976793790	12650	12650	12650	12650	0
82	20230615	173100	976793790	12650	12650	12650	12650	0
83	20230615	173000	976793790	12650	12650	12650	12650	0
84	20230615	172900	976793790	12650	12650	12650	12650	0
85	20230615	172800	976793790	12650	12650	12650	12650	0
86	20230615	172700	976793790	12650	12650	12650	12650	0
87	20230615	172600	976793790	12650	12650	12650	12650	0
88	20230615	172500	976793790	12650	12650	12650	12650	0
89	20230615	172400	976793790	12650	12650	12650	12650	0
90	20230615	172300	976793790	12650	12650	12650	12650	0
91	20230615	172200	976793790	12650	12650	12650	12650	0
92	20230615	172100	976793790	12650	12650	12650	12650	1417
93	20230615	172000	976793790	12650	12650	12650	12650	0
94	20230615	171900	976793790	12650	12650	12650	12650	0
95	20230615	171800	976793790	12650	12650	12650	12650	0
96	20230615	171700	976793790	12650	12650	12650	12650	0
97	20230615	171600	976793790	12650	12650	12650	12650	0
98	20230615	171500	976793790	12650	12650	12650	12650	0
99	20230615	171400	976793790	12650	12650	12650	12650	0
100	20230615	171300	976793790	12650	12650	12650	12650	0
101	20230615	171200	976793790	12650	12650	12650	12650	0
102	20230615	171100	976793790	12650	12650	12650	12650	0
103	20230615	171000	976793790	12650	12650	12650	12650	0
104	20230615	170900	976793790	12650	12650	12650	12650	0
105	20230615	170800	976793790	12650	12650	12650	12650	0
106	20230615	170700	976793790	12650	12650	12650	12650	0
107	20230615	170600	976793790	12650	12650	12650	12650	0
108	20230615	170500	976793790	12650	12650	12650	12650	0
109	20230615	170400	976793790	12650	12650	12650	12650	0
110	20230615	170300	976793790	12650	12650	12650	12650	0
111	20230615	170200	976793790	12650	12650	12650	12650	0
112	20230615	170100	976793790	12650	12650	12650	12650	0
113	20230615	170000	976793790	12650	12650	12650	12650	0
114	20230615	165900	976793790	12650	12650	12650	12650	0
115	20230615	165800	976793790	12650	12650	12650	12650	0
116	20230615	165700	976793790	12650	12650	12650	12650	0
117	20230615	165600	976793790	12650	12650	12650	12650	0
118	20230615	165500	976793790	12650	12650	12650	12650	0
119	20230615	165400	976793790	12650	12650	12650	12650	0
120	20230615	165300	976793790	12650	12650	12650	12650	0
121	20230615	165200	976793790	12650	12650	12650	12650	0
122	20230615	165100	976793790	12650	12650	12650	12650	1417
123	20230615	165000	976793790	12650	12650	12650	12650	0
124	20230615	164900	976793790	12650	12650	12650	12650	0
125	20230615	164800	976793790	12650	12650	12650	12650	0
126	20230615	164700	976793790	12650	12650	12650	12650	0
127	20230615	164600	976793790	12650	12650	12650	12650	0
128	20230615	164500	976793790	12650	12650	12650	12650	0
129	20230615	164400	976793790	12650	12650	12650	12650	0
130	20230615	164300	976793790	12650	12650	12650	12650	0
131	20230615	164200	976793790	12650	12650	12650	12650	0
132	20230615	164100	976793790	12650	12650	12650	12650	0
133	20230615	164000	976793790	12650	12650	12650	12650	0
134	20230615	163900	976793790	12650	12650	12650	12650	0
135	20230615	163800	976793790	12650	12650	12650	12650	0
136	20230615	163700	976793790	12650	12650	12650	12650	0
137	20230615	163600	976793790	12650	12650	12650	12650	0
138	20230615	163500	976793790	12650	12650	12650	12650	0
139	20230615	163400	976793790	12650	12650	12650	12650	0
140	20230615	163300	976793790	12650	12650	12650	12650	0
141	20230615	163200	976793790	12650	12650	12650	12650	0
142	20230615	163100	976793790	12650	12650	12650	12650	0
143	20230615	163000	976793790	12650	12650	12650	12650	0
144	20230615	162900	976793790	12650	12650	12650	12650	0
145	20230615	162800	976793790	12650	12650	12650	12650	0
146	20230615	162700	976793790	12650	12650	12650	12650	0
147	20230615	162600	976793790	12650	12650	12650	12650	0
148	20230615	162500	976793790	12650	12650	12650	12650	0
149	20230615	162400	976793790	12650	12650	12650	12650	0
150	20230615	162300	976793790	12650	12650	12650	12650	0
151	20230615	162200	976793790	12650	12650	12650	12650	0
152	20230615	162100	976793790	12650	12650	12650	12650	1417
153	20230615	162000	976793790	12650	12650	12650	12650	0
154	20230615	161900	976793790	12650	12650	12650	12650	0
155	20230615	161800	976793790	12650	12650	12650	12650	0
156	20230615	161700	976793790	12650	12650	12650	12650	0
157	20230615	161600	976793790	12650	12650	12650	12650	0
158	20230615	161500	976793790	12650	12650	12650	12650	0
159	20230615	161400	976793790	12650	12650	12650	12650	0
160	20230615	161300	976793790	12650	12650	12650	12650	0
161	20230615	161200	976793790	12650	12650	12650	12650	0
162	20230615	161100	976793790	12650	12650	12650	12650	0
163	20230615	161000	976793790	12650	12650	12650	12650	0
164	20230615	160900	976793790	12650	12650	12650	12650	0
165	20230615	160800	976793790	12650	12650	12650	12650	0
166	20230615	160700	976793790	12650	12650	12650	12650	0
167	20230615	160600	976793790	12650	12650	12650	12650	0
168	20230615	160500	976793790	12650	12650	12650	12650	0
169	20230615	160400	976793790	12650	12650	12650	12650	0
170	20230615	160300	976793790	12650	12650	12650	12650	0
171	20230615	160200	976793790	12650	12650	12650	12650	0
172	20230615	160100	976793790	12650	12650	12650	12650	0
173	20230615	160000	976793790	12650	12650	12650	12650	0
174	20230615	155900	976793790	12650	12650	12650	12650	0
175	20230615	155800	976793790	12650	12650	12650	12650	0
176	20230615	155700	976793790	12650	12650	12650	12650	0
177	20230615	155600	976793790	12650	12650	12650	12650	0
178	20230615	155500	976793790	12650	12650	12650	12650	0
179	20230615	155400	976793790	12650	12650	12650	12650	0
180	20230615	155300	976793790	12650	12650	12650	12650	0
181	20230615	155200	976793790	12650	12650	12650	12650	0
182	20230615	155100	976793790	12650	12650	12650	12650	1417
183	20230615	155000	976793790	12650	12650	12650	12650	0
184	20230615	154900	976793790	12650	12650	12650	12650	0
185	20230615	154800	976793790	12650	12650	12650	12650	0
186	20230615	154700	976793790	12650	12650	12650	12650	0
187	20230615	154600	976793790	12650	12650	12650	12650	0
188	20230615	154500	976793790	12650	12650	12650	12650	0
189	20230615	154400	976793790	12650	12650	12650	12650	0
190	20230615	154300	976793790	12650	12650	12650	12650	0
191	20230615	154200	976793790	12650	12650	12650	12650	0
192	20230615	154100	976793790	12650	12650	12650	12650	0
193	20230615	154000	976793790	12650	12650	12650	12650	0
194	20230615	153900	976793790	12650	12650	12650	12650	0
195	20230615	153800	976793790	12650	12650	12650	12650	0
196	20230615	153700	976793790	12650	12650	12650	12650	0
197	20230615	153600	976793790	12650	12650	12650	12650	0
198	20230615	153500	976793790	12650	12650	12650	12650	0
199	20230615	153400	976793790	12650	12650	12650	12650	0
200	20230615	153300	976793790	12650	12650	12650	12650	0
201	20230615	153200	976793790	12650	12650	12650	12650	0
202	20230615	153100	976793790	12650	12650	12650	12650	0
203	20230615	153000	976793790	12650	12650	12650	12650	1417
204	20230615	152900	958868740	12510	12510	12510	12510	0
205	20230615	152800	958868740	12510	12510	12510	12510	0
206	20230615	152700	958868740	12510	12510	12510	12510	0
207	20230615	152600	958868740	12510	12510	12510	12510	0
208	20230615	152500	958868740	12510	12510	12510	12510	0
209	20230615	152400	958868740	12510	12510	12510	12510	0
210	20230615	152300	958868740	12510	12510	12510	12510	0
211	20230615	152200	958868740	12510	12510	12510	12510	0
212	20230615	152100	958868740	12510	12510	12510	12510	0
213	20230615	152000	958868740	12510	12510	12510	12510	0
214	20230615	151900	958868740	12510	12680	12680	12510	1040
215	20230615	151800	945699000	12680	12550	12680	12520	3359
216	20230615	151700	903152270	12570	12540	12570	12540	8
217	20230615	151600	903051920	12540	12540	12540	12540	3
218	20230615	151500	903014300	12570	12570	12570	12570	0
219	20230615	151400	903014300	12570	12570	12570	12570	1
220	20230615	151300	903001730	12570	12530	12570	12530	16
221	20230615	151200	902801210	12520	12520	12520	12520	0
222	20230615	151100	902801210	12520	12520	12520	12520	40
223	20230615	151000	902300410	12520	12520	12520	12520	0
224	20230615	150900	902300410	12520	12520	12520	12520	60
225	20230615	150800	901549210	12570	12570	12570	12570	633
226	20230615	150700	893592400	12570	12520	12570	12520	621
227	20230615	150600	885806780	12500	12500	12500	12500	50
228	20230615	150500	885181780	12500	12500	12500	12500	0
229	20230615	150400	885181780	12500	12510	12510	12500	68
230	20230615	150300	884331660	12510	12530	12530	12510	653
231	20230615	150200	876158080	12530	12560	12560	12530	2525
232	20230615	150100	844471200	12550	12550	12550	12550	0
233	20230615	150000	844471200	12550	12550	12550	12550	40
234	20230615	145900	843969200	12560	12560	12560	12560	12
235	20230615	145800	843818480	12560	12560	12560	12560	0
236	20230615	145700	843818480	12560	12560	12560	12560	60
237	20230615	145600	843064880	12560	12550	12560	12550	72
238	20230615	145500	842161250	12550	12550	12550	12550	0
239	20230615	145400	842161250	12550	12550	12550	12550	500
240	20230615	145300	835886250	12550	12550	12550	12550	8
241	20230615	145200	835785850	12560	12550	12560	12550	16
242	20230615	145100	835584900	12550	12560	12560	12550	274
243	20230615	145000	832144020	12570	12570	12570	12570	14
244	20230615	144900	831968040	12560	12560	12560	12560	0
245	20230615	144800	831968040	12560	12560	12560	12560	0
246	20230615	144700	831968040	12560	12560	12560	12560	100
247	20230615	144600	830712040	12550	12550	12550	12550	0
248	20230615	144500	830712040	12550	12560	12560	12550	250
249	20230615	144400	827572290	12610	12610	12610	12610	0
250	20230615	144300	827572290	12610	12610	12610	12610	0
251	20230615	144200	827572290	12610	12610	12610	12610	0
252	20230615	144100	827572290	12610	12610	12610	12610	0
253	20230615	144000	827572290	12610	12610	12610	12610	0
254	20230615	143900	827572290	12610	12610	12610	12610	0
255	20230615	143800	827572290	12610	12610	12610	12610	9
256	20230615	143700	827458800	12610	12610	12610	12610	0
257	20230615	143600	827458800	12610	12610	12610	12610	0
258	20230615	143500	827458800	12610	12610	12610	12610	0
259	20230615	143400	827458800	12610	12610	12610	12610	0
260	20230615	143300	827458800	12610	12610	12610	12610	0
261	20230615	143200	827458800	12610	12610	12610	12610	0
262	20230615	143100	827458800	12610	12610	12610	12610	0
263	20230615	143000	827458800	12610	12610	12610	12610	0
264	20230615	142900	827458800	12610	12610	12610	12610	0
265	20230615	142800	827458800	12610	12610	12610	12610	0
266	20230615	142700	827458800	12610	12610	12610	12610	102
267	20230615	142600	826172580	12550	12550	12550	12550	0
268	20230615	142500	826172580	12550	12550	12550	12550	49
269	20230615	142400	825557630	12610	12610	12610	12610	5
270	20230615	142300	825494580	12610	12610	12610	12550	2284
271	20230615	142200	796821950	12550	12550	12550	12550	0
272	20230615	142100	796821950	12550	12550	12550	12550	0
273	20230615	142000	796821950	12550	12550	12550	12550	0
274	20230615	141900	796821950	12550	12550	12550	12550	0
275	20230615	141800	796821950	12550	12550	12550	12550	124
276	20230615	141700	795265750	12520	12530	12530	12520	111
277	20230615	141600	793875420	12550	12520	12550	12520	919
278	20230615	141500	782369150	12520	12520	12520	12510	746
279	20230615	141400	773029640	12510	12530	12530	12510	2010
280	20230615	141300	747851750	12530	12530	12530	12530	676
281	20230615	141200	739381470	12520	12520	12520	12520	0
282	20230615	141100	739381470	12520	12520	12520	12520	0
283	20230615	141000	739381470	12520	12520	12520	12520	0
284	20230615	140900	739381470	12520	12590	12590	12520	4748
285	20230615	140800	679733200	12590	12590	12590	12590	67
286	20230615	140700	678889670	12600	12600	12600	12600	0
287	20230615	140600	678889670	12600	12600	12600	12600	0
288	20230615	140500	678889670	12600	12600	12600	12600	52
289	20230615	140400	678234470	12610	12610	12610	12610	0
290	20230615	140300	678234470	12610	12610	12610	12610	0
291	20230615	140200	678234470	12610	12610	12610	12610	0
292	20230615	140100	678234470	12610	12610	12610	12610	5
293	20230615	140000	678171420	12600	12600	12600	12600	0
294	20230615	135900	678171420	12600	12600	12600	12600	0
295	20230615	135800	678171420	12600	12600	12600	12600	0
296	20230615	135700	678171420	12600	12600	12600	12600	0
297	20230615	135600	678171420	12600	12600	12600	12600	0
298	20230615	135500	678171420	12600	12600	12600	12600	22
299	20230615	135400	677894220	12600	12600	12600	12600	10
300	20230615	135300	677768220	12600	12600	12600	12600	0
301	20230615	135200	677768220	12600	12600	12600	12600	0
302	20230615	135100	677768220	12600	12600	12600	12600	0
303	20230615	135000	677768220	12600	12600	12600	12600	0
304	20230615	134900	677768220	12600	12580	12600	12580	100
305	20230615	134800	676509210	12580	12580	12580	12580	0
306	20230615	134700	676509210	12580	12580	12580	12580	0
307	20230615	134600	676509210	12580	12580	12580	12580	0
308	20230615	134500	676509210	12580	12580	12580	12580	0
309	20230615	134400	676509210	12580	12580	12580	12580	0
310	20230615	134300	676509210	12580	12580	12580	12580	0
311	20230615	134200	676509210	12580	12580	12580	12580	10
312	20230615	134100	676383410	12540	12540	12540	12540	59
313	20230615	134000	675643550	12530	12530	12530	12530	0
314	20230615	133900	675643550	12530	12550	12550	12530	45
315	20230615	133800	675079580	12550	12550	12550	12550	2
316	20230615	133700	675054480	12550	12550	12550	12550	0
317	20230615	133600	675054480	12550	12550	12550	12550	0
318	20230615	133500	675054480	12550	12550	12550	12550	558
319	20230615	133400	668051580	12550	12550	12550	12550	41
320	20230615	133300	667537030	12560	12580	12580	12560	24
321	20230615	133200	667235270	12580	12580	12580	12580	0
322	20230615	133100	667235270	12580	12580	12580	12580	0
323	20230615	133000	667235270	12580	12580	12580	12580	0
324	20230615	132900	667235270	12580	12580	12580	12580	0
325	20230615	132800	667235270	12580	12580	12580	12580	0
326	20230615	132700	667235270	12580	12580	12580	12580	0
327	20230615	132600	667235270	12580	12580	12580	12580	0
328	20230615	132500	667235270	12580	12580	12580	12580	0
329	20230615	132400	667235270	12580	12580	12580	12580	0
330	20230615	132300	667235270	12580	12580	12580	12580	59
331	20230615	132200	666493050	12610	12610	12610	12610	0
332	20230615	132100	666493050	12610	12610	12610	12610	28
333	20230615	132000	666139970	12640	12640	12640	12640	0
334	20230615	131900	666139970	12640	12640	12640	12640	50
335	20230615	131800	665507970	12590	12590	12590	12590	30
336	20230615	131700	665130270	12600	12600	12600	12600	0
337	20230615	131600	665130270	12600	12640	12640	12600	30
338	20230615	131500	664751470	12650	12650	12650	12650	1
339	20230615	131400	664738820	12660	12660	12660	12660	0
340	20230615	131300	664738820	12660	12660	12660	12660	3
341	20230615	131200	664700840	12600	12600	12600	12600	0
342	20230615	131100	664700840	12600	12600	12600	12600	1
343	20230615	131000	664688240	12590	12580	12590	12580	82
344	20230615	130900	663656660	12590	12600	12600	12590	155
345	20230615	130800	661705110	12600	12600	12600	12600	0
346	20230615	130700	661705110	12600	12610	12680	12600	1609
347	20230615	130600	641312180	12610	12610	12610	12610	107
348	20230615	130500	639962910	12610	12610	12610	12610	0
349	20230615	130400	639962910	12610	12610	12610	12610	0
350	20230615	130300	639962910	12610	12610	12610	12610	0
351	20230615	130200	639962910	12610	12610	12610	12610	0
352	20230615	130100	639962910	12610	12610	12610	12610	0
353	20230615	130000	639962910	12610	12610	12610	12610	1
354	20230615	125900	639950300	12610	12610	12610	12610	0
355	20230615	125800	639950300	12610	12610	12610	12610	0
356	20230615	125700	639950300	12610	12680	12680	12610	859
357	20230615	125600	629064270	12680	12680	12680	12680	0
358	20230615	125500	629064270	12680	12680	12680	12680	0
359	20230615	125400	629064270	12680	12680	12680	12680	0
360	20230615	125300	629064270	12680	12680	12680	12680	0
361	20230615	125200	629064270	12680	12680	12680	12680	0
362	20230615	125100	629064270	12680	12680	12680	12680	0
363	20230615	125000	629064270	12680	12680	12680	12680	0
364	20230615	124900	629064270	12680	12680	12680	12680	0
365	20230615	124800	629064270	12680	12680	12680	12680	0
366	20230615	124700	629064270	12680	12680	12680	12680	0
367	20230615	124600	629064270	12680	12680	12680	12680	0
368	20230615	124500	629064270	12680	12660	12680	12660	58
369	20230615	124400	628329180	12600	12600	12600	12600	39
370	20230615	124300	627837780	12660	12660	12660	12660	1
371	20230615	124200	627825120	12670	12670	12670	12670	0
372	20230615	124100	627825120	12670	12670	12670	12670	1
373	20230615	124000	627812450	12630	12630	12630	12630	1
374	20230615	123900	627799820	12630	12630	12630	12630	0
375	20230615	123800	627799820	12630	12630	12630	12630	0
376	20230615	123700	627799820	12630	12630	12630	12630	0
377	20230615	123600	627799820	12630	12630	12630	12630	0
378	20230615	123500	627799820	12630	12630	12630	12630	0
379	20230615	123400	627799820	12630	12630	12630	12630	1
380	20230615	123300	627787190	12700	12650	12700	12650	42
381	20230615	123200	627254840	12650	12650	12650	12650	0
382	20230615	123100	627254840	12650	12600	12650	12600	1515
383	20230615	123000	608150010	12590	12550	12590	12550	3988
384	20230615	122900	558038980	12550	12550	12550	12550	138
385	20230615	122800	556307080	12540	12510	12540	12510	2074
386	20230615	122700	530328130	12490	12490	12490	12490	0
387	20230615	122600	530328130	12490	12490	12490	12490	150
388	20230615	122500	528454630	12500	12500	12500	12500	0
389	20230615	122400	528454630	12500	12500	12500	12500	0
390	20230615	122300	528454630	12500	12500	12500	12500	2
391	20230615	122200	528429630	12500	12500	12500	12500	2
392	20230615	122100	528404630	12500	12500	12500	12500	2
393	20230615	122000	528379630	12500	12500	12500	12500	711
394	20230615	121900	519492130	12500	12500	12500	12500	1
395	20230615	121800	519479630	12500	12490	12500	12490	160
396	20230615	121700	517479810	12490	12500	12540	12490	251
397	20230615	121600	514342360	12500	12520	12520	12500	2522
398	20230615	121500	482792150	12540	12500	12540	12500	742
399	20230615	121400	473501890	12510	12510	12510	12510	0
400	20230615	121300	473501890	12510	12510	12510	12510	332
401	20230615	121200	469348570	12500	12500	12500	12500	0
402	20230615	121100	469348570	12500	12500	12500	12500	0
403	20230615	121000	469348570	12500	12510	12510	12500	102
404	20230615	120900	468073550	12510	12500	12510	12500	145
405	20230615	120800	466260950	12510	12510	12510	12510	352
406	20230615	120700	461857430	12490	12490	12490	12490	0
407	20230615	120600	461857430	12490	12540	12540	12490	1136
408	20230615	120500	447665880	12540	12540	12540	12540	0
409	20230615	120400	447665880	12540	12500	12540	12500	518
410	20230615	120300	441175720	12500	12500	12500	12500	237
411	20230615	120200	438213220	12490	12490	12490	12490	0
412	20230615	120100	438213220	12490	12490	12490	12490	318
413	20230615	120000	434241400	12490	12490	12490	12490	0
414	20230615	115900	434241400	12490	12490	12490	12490	0
415	20230615	115800	434241400	12490	12490	12490	12490	55
416	20230615	115700	433554450	12460	12460	12460	12460	0
417	20230615	115600	433554450	12460	12460	12460	12460	0
418	20230615	115500	433554450	12460	12460	12460	12460	0
419	20230615	115400	433554450	12460	12460	12460	12460	0
420	20230615	115300	433554450	12460	12450	12460	12450	937
421	20230615	115200	421888390	12450	12450	12450	12450	0
422	20230615	115100	421888390	12450	12450	12450	12450	105
423	20230615	115000	420581140	12460	12460	12460	12460	11
424	20230615	114900	420444080	12460	12460	12460	12460	0
425	20230615	114800	420444080	12460	12470	12470	12450	1917
426	20230615	114700	396567920	12490	12490	12490	12490	10
427	20230615	114600	396443020	12490	12490	12490	12490	48
428	20230615	114500	395843500	12490	12490	12490	12490	52
429	20230615	114400	395194020	12490	12490	12490	12490	100
430	20230615	114300	393945020	12490	12490	12490	12490	0
431	20230615	114200	393945020	12490	12490	12490	12490	0
432	20230615	114100	393945020	12490	12490	12490	12490	0
433	20230615	114000	393945020	12490	12490	12490	12490	0
434	20230615	113900	393945020	12490	12490	12490	12490	0
435	20230615	113800	393945020	12490	12490	12490	12490	0
436	20230615	113700	393945020	12490	12490	12490	12490	26
437	20230615	113600	393620280	12490	12480	12490	12480	26
438	20230615	113500	393295560	12490	12490	12490	12490	0
439	20230615	113400	393295560	12490	12490	12490	12490	0
440	20230615	113300	393295560	12490	12490	12490	12490	0
441	20230615	113200	393295560	12490	12490	12490	12490	2
442	20230615	113100	393270580	12490	12490	12490	12490	0
443	20230615	113000	393270580	12490	12490	12490	12490	0
444	20230615	112900	393270580	12490	12490	12490	12490	0
445	20230615	112800	393270580	12490	12490	12490	12490	0
446	20230615	112700	393270580	12490	12490	12490	12490	0
447	20230615	112600	393270580	12490	12490	12490	12490	0
448	20230615	112500	393270580	12490	12490	12490	12490	10
449	20230615	112400	393145680	12490	12490	12490	12490	56
450	20230615	112300	392446240	12490	12490	12490	12490	0
451	20230615	112200	392446240	12490	12430	12490	12430	111
452	20230615	112100	391061480	12430	12430	12430	12430	0
453	20230615	112000	391061480	12430	12430	12430	12430	708
454	20230615	111900	382261040	12430	12430	12430	12430	53
455	20230615	111800	381602250	12430	12410	12430	12400	37
456	20230615	111700	381143150	12410	12410	12410	12410	4
457	20230615	111600	381093510	12400	12400	12400	12400	0
458	20230615	111500	381093510	12400	12400	12400	12370	361
459	20230615	111400	376620080	12400	12400	12400	12400	167
460	20230615	111300	374549280	12400	12400	12400	12400	533
461	20230615	111200	367940080	12400	12460	12460	12390	1603
462	20230615	111100	348046250	12460	12460	12460	12460	119
463	20230615	111000	346563510	12460	12460	12460	12460	0
464	20230615	110900	346563510	12460	12460	12460	12460	0
465	20230615	110800	346563510	12460	12470	12470	12460	114
466	20230615	110700	345143060	12470	12470	12470	12470	13
467	20230615	110600	344980950	12480	12490	12490	12480	1462
468	20230615	110500	326723090	12500	12520	12520	12500	1222
469	20230615	110400	311443130	12520	12520	12520	12520	0
470	20230615	110300	311443130	12520	12520	12520	12520	11
471	20230615	110200	311305410	12510	12510	12510	12510	0
472	20230615	110100	311305410	12510	12520	12520	12510	823
473	20230615	110000	301001490	12550	12550	12550	12550	0
474	20230615	105900	301001490	12550	12550	12550	12550	0
475	20230615	105800	301001490	12550	12520	12550	12520	185
476	20230615	105700	298685260	12520	12520	12520	12520	0
477	20230615	105600	298685260	12520	12520	12520	12520	1
478	20230615	105500	298672740	12510	12510	12520	12500	227
479	20230615	105400	295833000	12500	12510	12510	12500	520
480	20230615	105300	289332400	12580	12500	12580	12500	9
481	20230615	105200	289219670	12500	12500	12500	12500	3
482	20230615	105100	289182170	12500	12500	12500	12500	58
483	20230615	105000	288457170	12510	12520	12520	12500	1492
484	20230615	104900	269789330	12520	12520	12520	12520	101
485	20230615	104800	268524810	12520	12540	12540	12520	61
486	20230615	104700	267760650	12530	12560	12560	12530	746
487	20230615	104600	258407990	12560	12560	12560	12550	249
488	20230615	104500	255282960	12560	12560	12560	12560	0
489	20230615	104400	255282960	12560	12570	12570	12560	271
490	20230615	104300	251878190	12580	12580	12580	12580	102
491	20230615	104200	250595030	12580	12590	12590	12560	337
492	20230615	104100	246354470	12590	12590	12590	12590	0
493	20230615	104000	246354470	12590	12590	12590	12590	0
494	20230615	103900	246354470	12590	12590	12590	12590	0
495	20230615	103800	246354470	12590	12590	12590	12590	0
496	20230615	103700	246354470	12590	12580	12590	12580	21
497	20230615	103600	246090090	12560	12560	12560	12560	3
498	20230615	103500	246052410	12590	12590	12590	12590	0
499	20230615	103400	246052410	12590	12560	12590	12560	11
500	20230615	103300	245913950	12570	12570	12570	12570	351
501	20230615	103200	241501880	12580	12580	12580	12580	86
502	20230615	103100	240420000	12580	12580	12580	12580	69
503	20230615	103000	239551980	12580	12570	12580	12570	11
504	20230615	102900	239413610	12580	12580	12580	12580	10
505	20230615	102800	239287810	12580	12580	12580	12580	0
506	20230615	102700	239287810	12580	12580	12580	12580	0
507	20230615	102600	239287810	12580	12590	12590	12580	900
508	20230615	102500	227956970	12590	12590	12590	12590	20
509	20230615	102400	227705170	12610	12590	12610	12580	1316
510	20230615	102300	211125500	12590	12590	12590	12590	0
511	20230615	102200	211125500	12590	12590	12590	12590	0
512	20230615	102100	211125500	12590	12590	12590	12590	0
513	20230615	102000	211125500	12590	12590	12590	12590	0
514	20230615	101900	211125500	12590	12580	12590	12580	22
515	20230615	101800	210848550	12580	12670	12670	12580	3504
516	20230615	101700	166630440	12680	12700	12700	12680	129
517	20230615	101600	164994420	12720	12700	12720	12700	4
518	20230615	101500	164943590	12700	12700	12700	12700	58
519	20230615	101400	164206990	12720	12720	12720	12720	0
520	20230615	101300	164206990	12720	12710	12720	12710	46
521	20230615	101200	163622320	12710	12710	12710	12710	2
522	20230615	101100	163596900	12710	12710	12710	12710	0
523	20230615	101000	163596900	12710	12710	12710	12710	0
524	20230615	100900	163596900	12710	12710	12710	12710	0
525	20230615	100800	163596900	12710	12670	12710	12670	326
526	20230615	100700	159456880	12710	12710	12710	12710	0
527	20230615	100600	159456880	12710	12710	12710	12710	1
528	20230615	100500	159444170	12670	12670	12670	12670	50
529	20230615	100400	158810670	12680	12680	12680	12680	330
530	20230615	100300	154626270	12680	12680	12680	12680	39
531	20230615	100200	154131750	12680	12680	12680	12680	6
532	20230615	100100	154055670	12680	12690	12690	12680	603
533	20230615	100000	146408840	12710	12710	12710	12710	1
534	20230615	095900	146396130	12710	12710	12710	12710	0
535	20230615	095800	146396130	12710	12700	12710	12700	816
536	20230615	095700	136032920	12700	12750	12750	12700	1082
537	20230615	095600	122276950	12750	12750	12750	12750	1
538	20230615	095500	122264200	12770	12750	12770	12750	21
539	20230615	095400	121996430	12760	12760	12760	12760	0
540	20230615	095300	121996430	12760	12760	12760	12760	189
541	20230615	095200	119584790	12760	12760	12760	12760	885
542	20230615	095100	108292190	12750	12750	12750	12750	74
543	20230615	095000	107348690	12740	12750	12750	12740	1001
544	20230615	094900	94590990	12750	12750	12750	12750	82
545	20230615	094800	93545490	12750	12750	12750	12750	402
546	20230615	094700	88419990	12760	12760	12760	12760	8
547	20230615	094600	88317910	12760	12760	12760	12760	23
548	20230615	094500	88024430	12760	12760	12760	12760	1
549	20230615	094400	88011670	12760	12760	12760	12760	0
550	20230615	094300	88011670	12760	12760	12760	12760	0
551	20230615	094200	88011670	12760	12760	12760	12760	1
552	20230615	094100	87998910	12740	12750	12750	12740	149
553	20230615	094000	86099620	12750	12750	12750	12750	0
554	20230615	093900	86099620	12750	12750	12750	12750	20
555	20230615	093800	85844620	12790	12750	12790	12750	60
556	20230615	093700	85078820	12830	12820	12830	12820	7
557	20230615	093600	84989030	12820	12810	12820	12810	60
558	20230615	093500	84220310	12830	12830	12830	12830	0
559	20230615	093400	84220310	12830	12830	12830	12830	0
560	20230615	093300	84220310	12830	12830	12830	12830	0
561	20230615	093200	84220310	12830	12830	12830	12830	1
562	20230615	093100	84207480	12840	12840	12840	12840	0
563	20230615	093000	84207480	12840	12840	12840	12840	2
564	20230615	092900	84181800	12740	12750	12750	12740	51
565	20230615	092800	83531980	12740	12840	12840	12740	356
566	20230615	092700	78996440	12850	12720	12850	12720	155
567	20230615	092600	77021100	12700	12700	12700	12700	3
568	20230615	092500	76983000	12720	12700	12720	12700	136
569	20230615	092400	75255460	12700	12720	12720	12700	157
570	20230615	092300	73259700	12720	12740	12740	12720	591
571	20230615	092200	65738070	12750	12770	12770	12750	281
572	20230615	092100	62154790	12780	12780	12780	12780	3
573	20230615	092000	62116450	12780	12780	12780	12780	0
574	20230615	091900	62116450	12780	12780	12790	12780	505
575	20230615	091800	55662510	12780	12810	12810	12780	75
576	20230615	091700	54703560	12810	12810	12810	12810	0
577	20230615	091600	54703560	12810	12810	12810	12810	96
578	20230615	091500	53473800	12820	12790	12820	12780	1063
579	20230615	091400	39880800	12800	12830	12830	12800	233
580	20230615	091300	36896980	12830	12850	12850	12830	40
581	20230615	091200	36383580	12850	12850	12850	12850	10
582	20230615	091100	36255080	12850	12850	12850	12850	23
583	20230615	091000	35959530	12850	12840	12850	12840	58
584	20230615	090900	35214800	12840	12850	12850	12840	39
585	20230615	090800	34714020	12840	12870	12990	12840	242
586	20230615	090700	31590540	12890	12840	12890	12840	193
587	20230615	090600	29103090	12830	12780	12830	12780	274
588	20230615	090500	25598770	12780	12780	12780	12780	154
589	20230615	090400	23630650	12750	12780	12780	12750	297
590	20230615	090300	19835110	12780	12730	12780	12730	762
591	20230615	090200	10114080	12740	12750	12750	12740	71
592	20230615	090100	9209250	12770	12780	12780	12750	268
593	20230615	090000	5786640	12690	12690	12690	12690	456