KissMeData/232140/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200400	949654855	4165	4165	4165	4165	4211
3	20230615	200300	949654855	4165	4165	4165	4165	0
4	20230615	200200	949654855	4165	4165	4165	4165	0
5	20230615	200100	949654855	4165	4165	4165	4165	0
6	20230615	200000	949654855	4165	4165	4165	4165	0
7	20230615	195900	949654855	4165	4165	4165	4165	0
8	20230615	195800	949654855	4165	4165	4165	4165	0
9	20230615	195700	949654855	4165	4165	4165	4165	0
10	20230615	195600	949654855	4165	4165	4165	4165	0
11	20230615	195500	949654855	4165	4165	4165	4165	0
12	20230615	195400	949654855	4165	4165	4165	4165	0
13	20230615	195300	949654855	4165	4165	4165	4165	0
14	20230615	195200	949654855	4165	4165	4165	4165	0
15	20230615	195100	949654855	4165	4165	4165	4165	0
16	20230615	195000	949654855	4165	4165	4165	4165	0
17	20230615	194900	949654855	4165	4165	4165	4165	0
18	20230615	194800	949654855	4165	4165	4165	4165	0
19	20230615	194700	949654855	4165	4165	4165	4165	0
20	20230615	194600	949654855	4165	4165	4165	4165	0
21	20230615	194500	949654855	4165	4165	4165	4165	0
22	20230615	194400	949654855	4165	4165	4165	4165	0
23	20230615	194300	949654855	4165	4165	4165	4165	0
24	20230615	194200	949654855	4165	4165	4165	4165	0
25	20230615	194100	949654855	4165	4165	4165	4165	0
26	20230615	194000	949654855	4165	4165	4165	4165	0
27	20230615	193900	949654855	4165	4165	4165	4165	0
28	20230615	193800	949654855	4165	4165	4165	4165	0
29	20230615	193700	949654855	4165	4165	4165	4165	0
30	20230615	193600	949654855	4165	4165	4165	4165	0
31	20230615	193500	949654855	4165	4165	4165	4165	0
32	20230615	193400	949654855	4165	4165	4165	4165	4211
33	20230615	193300	949654855	4165	4165	4165	4165	0
34	20230615	193200	949654855	4165	4165	4165	4165	0
35	20230615	193100	949654855	4165	4165	4165	4165	0
36	20230615	193000	949654855	4165	4165	4165	4165	0
37	20230615	192900	949654855	4165	4165	4165	4165	0
38	20230615	192800	949654855	4165	4165	4165	4165	0
39	20230615	192700	949654855	4165	4165	4165	4165	0
40	20230615	192600	949654855	4165	4165	4165	4165	0
41	20230615	192500	949654855	4165	4165	4165	4165	0
42	20230615	192400	949654855	4165	4165	4165	4165	0
43	20230615	192300	949654855	4165	4165	4165	4165	0
44	20230615	192200	949654855	4165	4165	4165	4165	0
45	20230615	192100	949654855	4165	4165	4165	4165	0
46	20230615	192000	949654855	4165	4165	4165	4165	0
47	20230615	191900	949654855	4165	4165	4165	4165	0
48	20230615	191800	949654855	4165	4165	4165	4165	0
49	20230615	191700	949654855	4165	4165	4165	4165	0
50	20230615	191600	949654855	4165	4165	4165	4165	0
51	20230615	191500	949654855	4165	4165	4165	4165	0
52	20230615	191400	949654855	4165	4165	4165	4165	0
53	20230615	191300	949654855	4165	4165	4165	4165	0
54	20230615	191200	949654855	4165	4165	4165	4165	0
55	20230615	191100	949654855	4165	4165	4165	4165	0
56	20230615	191000	949654855	4165	4165	4165	4165	0
57	20230615	190900	949654855	4165	4165	4165	4165	0
58	20230615	190800	949654855	4165	4165	4165	4165	0
59	20230615	190700	949654855	4165	4165	4165	4165	0
60	20230615	190600	949654855	4165	4165	4165	4165	0
61	20230615	190500	949654855	4165	4165	4165	4165	0
62	20230615	190400	949654855	4165	4165	4165	4165	4211
63	20230615	190300	949654855	4165	4165	4165	4165	0
64	20230615	190200	949654855	4165	4165	4165	4165	0
65	20230615	190100	949654855	4165	4165	4165	4165	0
66	20230615	190000	949654855	4165	4165	4165	4165	0
67	20230615	185900	949654855	4165	4165	4165	4165	0
68	20230615	185800	949654855	4165	4165	4165	4165	0
69	20230615	185700	949654855	4165	4165	4165	4165	0
70	20230615	185600	949654855	4165	4165	4165	4165	0
71	20230615	185500	949654855	4165	4165	4165	4165	0
72	20230615	185400	949654855	4165	4165	4165	4165	0
73	20230615	185300	949654855	4165	4165	4165	4165	0
74	20230615	185200	949654855	4165	4165	4165	4165	0
75	20230615	185100	949654855	4165	4165	4165	4165	0
76	20230615	185000	949654855	4165	4165	4165	4165	0
77	20230615	184900	949654855	4165	4165	4165	4165	0
78	20230615	184800	949654855	4165	4165	4165	4165	0
79	20230615	184700	949654855	4165	4165	4165	4165	0
80	20230615	184600	949654855	4165	4165	4165	4165	0
81	20230615	184500	949654855	4165	4165	4165	4165	0
82	20230615	184400	949654855	4165	4165	4165	4165	0
83	20230615	184300	949654855	4165	4165	4165	4165	0
84	20230615	184200	949654855	4165	4165	4165	4165	0
85	20230615	184100	949654855	4165	4165	4165	4165	0
86	20230615	184000	949654855	4165	4165	4165	4165	0
87	20230615	183900	949654855	4165	4165	4165	4165	0
88	20230615	183800	949654855	4165	4165	4165	4165	0
89	20230615	183700	949654855	4165	4165	4165	4165	0
90	20230615	183600	949654855	4165	4165	4165	4165	0
91	20230615	183500	949654855	4165	4165	4165	4165	0
92	20230615	183400	949654855	4165	4165	4165	4165	4211
93	20230615	183300	949654855	4165	4165	4165	4165	0
94	20230615	183200	949654855	4165	4165	4165	4165	0
95	20230615	183100	949654855	4165	4165	4165	4165	0
96	20230615	183000	949654855	4165	4165	4165	4165	0
97	20230615	182900	949654855	4165	4165	4165	4165	0
98	20230615	182800	949654855	4165	4165	4165	4165	0
99	20230615	182700	949654855	4165	4165	4165	4165	0
100	20230615	182600	949654855	4165	4165	4165	4165	0
101	20230615	182500	949654855	4165	4165	4165	4165	0
102	20230615	182400	949654855	4165	4165	4165	4165	0
103	20230615	182300	949654855	4165	4165	4165	4165	0
104	20230615	182200	949654855	4165	4165	4165	4165	0
105	20230615	182100	949654855	4165	4165	4165	4165	0
106	20230615	182000	949654855	4165	4165	4165	4165	0
107	20230615	181900	949654855	4165	4165	4165	4165	0
108	20230615	181800	949654855	4165	4165	4165	4165	0
109	20230615	181700	949654855	4165	4165	4165	4165	0
110	20230615	181600	949654855	4165	4165	4165	4165	0
111	20230615	181500	949654855	4165	4165	4165	4165	0
112	20230615	181400	949654855	4165	4165	4165	4165	0
113	20230615	181300	949654855	4165	4165	4165	4165	0
114	20230615	181200	949654855	4165	4165	4165	4165	0
115	20230615	181100	949654855	4165	4165	4165	4165	0
116	20230615	181000	949654855	4165	4165	4165	4165	0
117	20230615	180900	949654855	4165	4165	4165	4165	0
118	20230615	180800	949654855	4165	4165	4165	4165	0
119	20230615	180700	949654855	4165	4165	4165	4165	0
120	20230615	180600	949654855	4165	4165	4165	4165	0
121	20230615	180500	949654855	4165	4165	4165	4165	0
122	20230615	180400	949654855	4165	4165	4165	4165	4211
123	20230615	180300	949654855	4165	4165	4165	4165	0
124	20230615	180200	949654855	4165	4165	4165	4165	0
125	20230615	180100	949654855	4165	4165	4165	4165	0
126	20230615	180000	949654855	4165	4165	4165	4165	0
127	20230615	175900	949654855	4165	4165	4165	4165	0
128	20230615	175800	949654855	4165	4165	4165	4165	0
129	20230615	175700	949654855	4165	4165	4165	4165	0
130	20230615	175600	949654855	4165	4165	4165	4165	0
131	20230615	175500	949654855	4165	4165	4165	4165	0
132	20230615	175400	949654855	4165	4165	4165	4165	0
133	20230615	175300	949654855	4165	4165	4165	4165	0
134	20230615	175200	949654855	4165	4165	4165	4165	0
135	20230615	175100	949654855	4165	4165	4165	4165	0
136	20230615	175000	949654855	4165	4165	4165	4165	0
137	20230615	174900	949654855	4165	4165	4165	4165	0
138	20230615	174800	949654855	4165	4165	4165	4165	0
139	20230615	174700	949654855	4165	4165	4165	4165	0
140	20230615	174600	949654855	4165	4165	4165	4165	0
141	20230615	174500	949654855	4165	4165	4165	4165	0
142	20230615	174400	949654855	4165	4165	4165	4165	0
143	20230615	174300	949654855	4165	4165	4165	4165	0
144	20230615	174200	949654855	4165	4165	4165	4165	0
145	20230615	174100	949654855	4165	4165	4165	4165	0
146	20230615	174000	949654855	4165	4165	4165	4165	0
147	20230615	173900	949654855	4165	4165	4165	4165	0
148	20230615	173800	949654855	4165	4165	4165	4165	0
149	20230615	173700	949654855	4165	4165	4165	4165	0
150	20230615	173600	949654855	4165	4165	4165	4165	0
151	20230615	173500	949654855	4165	4165	4165	4165	0
152	20230615	173400	949654855	4165	4165	4165	4165	4211
153	20230615	173300	949654855	4165	4165	4165	4165	0
154	20230615	173200	949654855	4165	4165	4165	4165	0
155	20230615	173100	949654855	4165	4165	4165	4165	0
156	20230615	173000	949654855	4165	4165	4165	4165	0
157	20230615	172900	949654855	4165	4165	4165	4165	0
158	20230615	172800	949654855	4165	4165	4165	4165	0
159	20230615	172700	949654855	4165	4165	4165	4165	0
160	20230615	172600	949654855	4165	4165	4165	4165	0
161	20230615	172500	949654855	4165	4165	4165	4165	0
162	20230615	172400	949654855	4165	4165	4165	4165	0
163	20230615	172300	949654855	4165	4165	4165	4165	0
164	20230615	172200	949654855	4165	4165	4165	4165	0
165	20230615	172100	949654855	4165	4165	4165	4165	0
166	20230615	172000	949654855	4165	4165	4165	4165	0
167	20230615	171900	949654855	4165	4165	4165	4165	0
168	20230615	171800	949654855	4165	4165	4165	4165	0
169	20230615	171700	949654855	4165	4165	4165	4165	0
170	20230615	171600	949654855	4165	4165	4165	4165	0
171	20230615	171500	949654855	4165	4165	4165	4165	0
172	20230615	171400	949654855	4165	4165	4165	4165	0
173	20230615	171300	949654855	4165	4165	4165	4165	0
174	20230615	171200	949654855	4165	4165	4165	4165	0
175	20230615	171100	949654855	4165	4165	4165	4165	0
176	20230615	171000	949654855	4165	4165	4165	4165	0
177	20230615	170900	949654855	4165	4165	4165	4165	0
178	20230615	170800	949654855	4165	4165	4165	4165	0
179	20230615	170700	949654855	4165	4165	4165	4165	0
180	20230615	170600	949654855	4165	4165	4165	4165	0
181	20230615	170500	949654855	4165	4165	4165	4165	0
182	20230615	170400	949654855	4165	4165	4165	4165	4211
183	20230615	170300	949654855	4165	4165	4165	4165	0
184	20230615	170200	949654855	4165	4165	4165	4165	0
185	20230615	170100	949654855	4165	4165	4165	4165	0
186	20230615	170000	949654855	4165	4165	4165	4165	0
187	20230615	165900	949654855	4165	4165	4165	4165	0
188	20230615	165800	949654855	4165	4165	4165	4165	0
189	20230615	165700	949654855	4165	4165	4165	4165	0
190	20230615	165600	949654855	4165	4165	4165	4165	0
191	20230615	165500	949654855	4165	4165	4165	4165	0
192	20230615	165400	949654855	4165	4165	4165	4165	0
193	20230615	165300	949654855	4165	4165	4165	4165	0
194	20230615	165200	949654855	4165	4165	4165	4165	0
195	20230615	165100	949654855	4165	4165	4165	4165	0
196	20230615	165000	949654855	4165	4165	4165	4165	0
197	20230615	164900	949654855	4165	4165	4165	4165	0
198	20230615	164800	949654855	4165	4165	4165	4165	0
199	20230615	164700	949654855	4165	4165	4165	4165	0
200	20230615	164600	949654855	4165	4165	4165	4165	0
201	20230615	164500	949654855	4165	4165	4165	4165	0
202	20230615	164400	949654855	4165	4165	4165	4165	0
203	20230615	164300	949654855	4165	4165	4165	4165	0
204	20230615	164200	949654855	4165	4165	4165	4165	0
205	20230615	164100	949654855	4165	4165	4165	4165	0
206	20230615	164000	949654855	4165	4165	4165	4165	0
207	20230615	163900	949654855	4165	4165	4165	4165	0
208	20230615	163800	949654855	4165	4165	4165	4165	0
209	20230615	163700	949654855	4165	4165	4165	4165	0
210	20230615	163600	949654855	4165	4165	4165	4165	0
211	20230615	163500	949654855	4165	4165	4165	4165	0
212	20230615	163400	949654855	4165	4165	4165	4165	4211
213	20230615	163300	949654855	4165	4165	4165	4165	0
214	20230615	163200	949654855	4165	4165	4165	4165	0
215	20230615	163100	949654855	4165	4165	4165	4165	0
216	20230615	163000	949654855	4165	4165	4165	4165	0
217	20230615	162900	949654855	4165	4165	4165	4165	0
218	20230615	162800	949654855	4165	4165	4165	4165	0
219	20230615	162700	949654855	4165	4165	4165	4165	0
220	20230615	162600	949654855	4165	4165	4165	4165	0
221	20230615	162500	949654855	4165	4165	4165	4165	0
222	20230615	162400	949654855	4165	4165	4165	4165	0
223	20230615	162300	949654855	4165	4165	4165	4165	0
224	20230615	162200	949654855	4165	4165	4165	4165	0
225	20230615	162100	949654855	4165	4165	4165	4165	0
226	20230615	162000	949654855	4165	4165	4165	4165	0
227	20230615	161900	949654855	4165	4165	4165	4165	0
228	20230615	161800	949654855	4165	4165	4165	4165	0
229	20230615	161700	949654855	4165	4165	4165	4165	0
230	20230615	161600	949654855	4165	4165	4165	4165	0
231	20230615	161500	949654855	4165	4165	4165	4165	0
232	20230615	161400	949654855	4165	4165	4165	4165	0
233	20230615	161300	949654855	4165	4165	4165	4165	0
234	20230615	161200	949654855	4165	4165	4165	4165	0
235	20230615	161100	949654855	4165	4165	4165	4165	0
236	20230615	161000	949654855	4165	4165	4165	4165	0
237	20230615	160900	949654855	4165	4165	4165	4165	0
238	20230615	160800	949654855	4165	4165	4165	4165	0
239	20230615	160700	949654855	4165	4165	4165	4165	0
240	20230615	160600	949654855	4165	4165	4165	4165	0
241	20230615	160500	949654855	4165	4165	4165	4165	0
242	20230615	160400	949654855	4165	4165	4165	4165	4211
243	20230615	160300	949654855	4165	4165	4165	4165	0
244	20230615	160200	949654855	4165	4165	4165	4165	0
245	20230615	160100	949654855	4165	4165	4165	4165	0
246	20230615	160000	949654855	4165	4165	4165	4165	0
247	20230615	155900	949654855	4165	4165	4165	4165	0
248	20230615	155800	949654855	4165	4165	4165	4165	0
249	20230615	155700	949654855	4165	4165	4165	4165	0
250	20230615	155600	949654855	4165	4165	4165	4165	0
251	20230615	155500	949654855	4165	4165	4165	4165	0
252	20230615	155400	949654855	4165	4165	4165	4165	0
253	20230615	155300	949654855	4165	4165	4165	4165	0
254	20230615	155200	949654855	4165	4165	4165	4165	0
255	20230615	155100	949654855	4165	4165	4165	4165	0
256	20230615	155000	949654855	4165	4165	4165	4165	0
257	20230615	154900	949654855	4165	4165	4165	4165	0
258	20230615	154800	949654855	4165	4165	4165	4165	0
259	20230615	154700	949654855	4165	4165	4165	4165	0
260	20230615	154600	949654855	4165	4165	4165	4165	0
261	20230615	154500	949654855	4165	4165	4165	4165	0
262	20230615	154400	949654855	4165	4165	4165	4165	0
263	20230615	154300	949654855	4165	4165	4165	4165	0
264	20230615	154200	949654855	4165	4165	4165	4165	0
265	20230615	154100	949654855	4165	4165	4165	4165	0
266	20230615	154000	949654855	4165	4165	4165	4165	0
267	20230615	153900	949654855	4165	4165	4165	4165	0
268	20230615	153800	949654855	4165	4165	4165	4165	0
269	20230615	153700	949654855	4165	4165	4165	4165	0
270	20230615	153600	949654855	4165	4165	4165	4165	0
271	20230615	153500	949654855	4165	4165	4165	4165	0
272	20230615	153400	949654855	4165	4165	4165	4165	4211
273	20230615	153300	949654855	4165	4165	4165	4165	0
274	20230615	153200	949654855	4165	4165	4165	4165	0
275	20230615	153100	949654855	4165	4165	4165	4165	0
276	20230615	153000	949654855	4165	4165	4165	4165	4211
277	20230615	152900	932116040	4170	4170	4170	4170	0
278	20230615	152800	932116040	4170	4170	4170	4170	0
279	20230615	152700	932116040	4170	4170	4170	4170	0
280	20230615	152600	932116040	4170	4170	4170	4170	0
281	20230615	152500	932116040	4170	4170	4170	4170	0
282	20230615	152400	932116040	4170	4170	4170	4170	0
283	20230615	152300	932116040	4170	4170	4170	4170	0
284	20230615	152200	932116040	4170	4170	4170	4170	0
285	20230615	152100	932116040	4170	4170	4170	4170	0
286	20230615	152000	932116040	4170	4170	4170	4170	0
287	20230615	151900	932116040	4170	4170	4180	4170	406
288	20230615	151800	930420385	4170	4175	4175	4170	201
289	20230615	151700	929581810	4175	4175	4175	4175	676
290	20230615	151600	926759510	4175	4170	4175	4170	883
291	20230615	151500	923073405	4170	4165	4170	4165	176
292	20230615	151400	922340185	4170	4170	4170	4170	64
293	20230615	151300	922073305	4170	4170	4170	4165	286
294	20230615	151200	920881610	4170	4170	4175	4170	1533
295	20230615	151100	914482945	4175	4170	4175	4170	99
296	20230615	151000	914070020	4165	4165	4165	4165	6
297	20230615	150900	914045030	4165	4165	4170	4165	1341
298	20230615	150800	908458660	4165	4165	4170	4165	109
299	20230615	150700	908004540	4170	4170	4170	4170	320
300	20230615	150600	906670140	4170	4165	4170	4165	328
301	20230615	150500	905303515	4170	4165	4170	4165	371
302	20230615	150400	903758075	4170	4165	4170	4165	149
303	20230615	150300	903136880	4165	4170	4170	4165	264
304	20230615	150200	902036120	4165	4170	4170	4165	132
305	20230615	150100	901485730	4165	4170	4170	4165	22
306	20230615	150000	901394000	4170	4170	4170	4170	121
307	20230615	145900	900889430	4170	4170	4170	4170	78
308	20230615	145800	900564170	4175	4175	4175	4175	102
309	20230615	145700	900138320	4175	4170	4175	4170	457
310	20230615	145600	898230445	4170	4170	4170	4165	596
311	20230615	145500	895745215	4170	4175	4180	4170	369
312	20230615	145400	894204460	4175	4175	4175	4175	24
313	20230615	145300	894104260	4175	4180	4180	4175	274
314	20230615	145200	892960215	4180	4180	4180	4180	511
315	20230615	145100	890824235	4180	4180	4180	4180	1580
316	20230615	145000	884219835	4175	4180	4180	4170	218
317	20230615	144900	883309725	4175	4175	4180	4175	1829
318	20230615	144800	875673365	4175	4170	4175	4170	457
319	20230615	144700	873767450	4170	4170	4170	4170	57
320	20230615	144600	873529760	4170	4170	4170	4170	677
321	20230615	144500	870706670	4170	4175	4175	4165	1191
322	20230615	144400	865743290	4175	4170	4175	4170	116
323	20230615	144300	865259345	4175	4170	4175	4170	615
324	20230615	144200	862694410	4175	4175	4175	4170	111
325	20230615	144100	862231035	4170	4175	4175	4170	75
326	20230615	144000	861917960	4170	4170	4170	4170	95
327	20230615	143900	861521810	4170	4170	4170	4170	0
328	20230615	143800	861521810	4170	4165	4170	4165	2114
329	20230615	143700	852706680	4165	4160	4165	4160	81
330	20230615	143600	852369550	4160	4165	4165	4160	537
331	20230615	143500	850135110	4155	4155	4155	4155	2
332	20230615	143400	850126800	4165	4160	4165	4160	1172
333	20230615	143300	845249275	4150	4160	4160	4150	11
334	20230615	143200	845203615	4145	4150	4150	4145	500
335	20230615	143100	843129580	4160	4155	4160	4145	1519
336	20230615	143000	836830325	4160	4160	4160	4160	45
337	20230615	142900	836643125	4155	4160	4160	4155	121
338	20230615	142800	836139770	4160	4160	4160	4160	0
339	20230615	142700	836139770	4160	4160	4160	4160	121
340	20230615	142600	835636410	4160	4170	4170	4160	102
341	20230615	142500	835211885	4165	4160	4165	4160	145
342	20230615	142400	834608180	4160	4165	4165	4160	84
343	20230615	142300	834258630	4170	4165	4170	4165	1133
344	20230615	142200	829534055	4170	4165	4170	4165	61
345	20230615	142100	829279895	4165	4165	4165	4165	49
346	20230615	142000	829075810	4170	4165	4170	4165	112
347	20230615	141900	828608820	4165	4160	4165	4160	373
348	20230615	141800	827055890	4160	4160	4160	4160	184
349	20230615	141700	826290450	4160	4160	4160	4160	19
350	20230615	141600	826211410	4160	4155	4160	4155	112
351	20230615	141500	825745540	4155	4160	4160	4155	74
352	20230615	141400	825437750	4155	4155	4155	4155	229
353	20230615	141300	824486255	4155	4155	4155	4155	64
354	20230615	141200	824220335	4155	4155	4155	4155	57
355	20230615	141100	823983500	4155	4155	4155	4155	46
356	20230615	141000	823792370	4155	4155	4155	4150	3884
357	20230615	140900	807669350	4160	4155	4160	4155	595
358	20230615	140800	805196615	4160	4155	4160	4155	20
359	20230615	140700	805113420	4155	4165	4165	4155	962
360	20230615	140600	801112490	4170	4170	4170	4160	164
361	20230615	140500	800429315	4170	4170	4170	4170	113
362	20230615	140400	799958105	4170	4165	4170	4165	118
363	20230615	140300	799466185	4165	4165	4165	4165	43
364	20230615	140200	799287090	4160	4165	4165	4160	221
365	20230615	140100	798367130	4165	4165	4165	4165	19
366	20230615	140000	798287995	4145	4145	4145	4145	0
367	20230615	135900	798287995	4145	4165	4165	4145	58
368	20230615	135800	798047015	4150	4150	4150	4150	2553
369	20230615	135700	787452065	4150	4165	4170	4150	1208
370	20230615	135600	782416510	4170	4165	4170	4165	64
371	20230615	135500	782149855	4170	4165	4170	4165	39
372	20230615	135400	781987290	4170	4165	4170	4165	107
373	20230615	135300	781541540	4165	4165	4165	4165	50
374	20230615	135200	781333290	4160	4165	4165	4160	141
375	20230615	135100	780746125	4160	4160	4160	4160	0
376	20230615	135000	780746125	4160	4160	4160	4160	231
377	20230615	134900	779785165	4160	4160	4160	4160	77
378	20230615	134800	779464845	4155	4160	4160	4155	132
379	20230615	134700	778915875	4165	4170	4170	4160	148
380	20230615	134600	778299315	4165	4165	4165	4165	140
381	20230615	134500	777716215	4160	4165	4165	4160	174
382	20230615	134400	776992055	4165	4165	4165	4165	0
383	20230615	134300	776992055	4165	4165	4165	4165	235
384	20230615	134200	776013280	4165	4175	4175	4165	2577
385	20230615	134100	765279635	4170	4170	4170	4170	75
386	20230615	134000	764966885	4170	4170	4175	4170	90
387	20230615	133900	764591490	4165	4175	4175	4165	229
388	20230615	133800	763635965	4175	4170	4175	4170	202
389	20230615	133700	762793115	4170	4170	4170	4170	8
390	20230615	133600	762759755	4170	4165	4170	4165	199
391	20230615	133500	761930030	4170	4165	4170	4165	724
392	20230615	133400	758914475	4165	4170	4170	4165	177
393	20230615	133300	758176760	4170	4170	4170	4170	114
394	20230615	133200	757701380	4170	4170	4170	4170	70
395	20230615	133100	757409480	4170	4170	4170	4170	79
396	20230615	133000	757080050	4170	4170	4170	4170	621
397	20230615	132900	754490480	4170	4165	4170	4165	479
398	20230615	132800	752495215	4170	4170	4170	4170	169
399	20230615	132700	751790485	4170	4170	4170	4170	101
400	20230615	132600	751369315	4170	4170	4170	4170	24
401	20230615	132500	751269235	4170	4170	4170	4170	681
402	20230615	132400	748429465	4165	4170	4170	4165	114
403	20230615	132300	747954335	4170	4170	4170	4170	57
404	20230615	132200	747716645	4170	4170	4170	4165	743
405	20230615	132100	744621820	4170	4165	4170	4165	304
406	20230615	132000	743355565	4165	4165	4165	4165	75
407	20230615	131900	743043190	4165	4165	4165	4165	76
408	20230615	131800	742726650	4165	4165	4165	4165	91
409	20230615	131700	742347635	4165	4165	4165	4165	349
410	20230615	131600	740894050	4165	4165	4165	4165	75
411	20230615	131500	740581675	4165	4165	4165	4165	45
412	20230615	131400	740394250	4165	4150	4165	4150	158
413	20230615	131300	739737685	4140	4140	4140	4140	0
414	20230615	131200	739737685	4140	4160	4165	4140	1752
415	20230615	131100	732474260	4165	4165	4165	4165	45
416	20230615	131000	732286835	4160	4165	4165	4160	145
417	20230615	130900	731683410	4165	4165	4165	4165	228
418	20230615	130800	730733790	4170	4170	4170	4170	46
419	20230615	130700	730541970	4170	4165	4170	4165	37
420	20230615	130600	730387685	4150	4165	4165	4150	650
421	20230615	130500	727685860	4170	4170	4170	4170	1965
422	20230615	130400	719491810	4165	4160	4165	4160	1363
423	20230615	130300	713815465	4160	4165	4165	4160	194
424	20230615	130200	713007920	4160	4160	4165	4160	994
425	20230615	130100	708868420	4160	4165	4165	4160	70
426	20230615	130000	708576935	4165	4160	4165	4160	20
427	20230615	125900	708493640	4160	4165	4165	4160	352
428	20230615	125800	707028595	4165	4160	4165	4160	6101
429	20230615	125700	681620835	4160	4160	4160	4160	103
430	20230615	125600	681192355	4160	4160	4160	4160	45
431	20230615	125500	681005155	4160	4160	4160	4160	165
432	20230615	125400	680318755	4165	4165	4165	4165	102
433	20230615	125300	679893925	4165	4160	4165	4160	99
434	20230615	125200	679481990	4160	4160	4165	4160	121
435	20230615	125100	678978405	4165	4165	4165	4165	19
436	20230615	125000	678899270	4165	4160	4165	4160	152
437	20230615	124900	678266440	4160	4160	4165	4160	84
438	20230615	124800	677916800	4160	4165	4165	4160	127
439	20230615	124700	677388100	4160	4160	4165	4160	988
440	20230615	124600	673273370	4160	4160	4165	4160	86
441	20230615	124500	672915515	4160	4160	4160	4160	51
442	20230615	124400	672703355	4160	4160	4160	4160	228
443	20230615	124300	671754875	4160	4160	4160	4160	102
444	20230615	124200	671330555	4160	4160	4160	4160	73
445	20230615	124100	671026875	4160	4160	4160	4160	709
446	20230615	124000	668077435	4160	4160	4160	4160	45
447	20230615	123900	667890235	4160	4160	4160	4160	175
448	20230615	123800	667162235	4160	4160	4160	4160	45
449	20230615	123700	666975035	4160	4160	4160	4160	76
450	20230615	123600	666658875	4160	4160	4160	4160	46
451	20230615	123500	666467515	4160	4160	4160	4160	46
452	20230615	123400	666276155	4160	4155	4160	4155	351
453	20230615	123300	664817465	4155	4160	4160	4155	85
454	20230615	123200	664463930	4160	4160	4165	4160	150
455	20230615	123100	663839675	4160	4160	4160	4160	61
456	20230615	123000	663585915	4165	4165	4165	4165	76
457	20230615	122900	663269375	4165	4165	4165	4165	45
458	20230615	122800	663081950	4165	4165	4165	4165	102
459	20230615	122700	662657120	4165	4160	4165	4160	119
460	20230615	122600	662161985	4165	4160	4165	4160	200
461	20230615	122500	661329110	4160	4155	4160	4155	610
462	20230615	122400	658792515	4155	4155	4155	4155	56
463	20230615	122300	658559835	4155	4150	4155	4150	84
464	20230615	122200	658210855	4150	4155	4155	4150	109
465	20230615	122100	657758120	4155	4155	4155	4150	94
466	20230615	122000	657367570	4155	4155	4160	4155	29
467	20230615	121900	657247070	4155	4155	4155	4155	32
468	20230615	121800	657114110	4155	4155	4155	4155	23
469	20230615	121700	657018545	4160	4165	4165	4160	238
470	20230615	121600	656028180	4165	4165	4165	4165	24
471	20230615	121500	655928220	4165	4165	4165	4165	146
472	20230615	121400	655320130	4160	4160	4160	4160	10
473	20230615	121300	655278530	4165	4165	4165	4165	19
474	20230615	121200	655199395	4165	4160	4165	4160	133
475	20230615	121100	654645550	4160	4155	4160	4155	99
476	20230615	121000	654233715	4160	4160	4160	4160	103
477	20230615	120900	653805235	4145	4165	4165	4145	549
478	20230615	120800	651525645	4160	4150	4160	4150	3917
479	20230615	120700	635257885	4155	4150	4155	4150	1110
480	20230615	120600	630651360	4150	4145	4150	4145	962
481	20230615	120500	626663775	4145	4145	4145	4145	100
482	20230615	120400	626249275	4145	4140	4145	4140	299
483	20230615	120300	625011320	4135	4135	4135	4135	432
484	20230615	120200	623225000	4135	4140	4140	4135	123
485	20230615	120100	622716300	4140	4140	4140	4140	101
486	20230615	120000	622298160	4140	4140	4140	4140	91
487	20230615	115900	621921420	4140	4140	4140	4140	104
488	20230615	115800	621490860	4140	4145	4145	4140	946
489	20230615	115700	617569695	4145	4150	4150	4145	94
490	20230615	115600	617179685	4150	4150	4150	4150	45
491	20230615	115500	616992935	4150	4145	4150	4145	58
492	20230615	115400	616752240	4130	4145	4145	4130	276
493	20230615	115300	615610405	4150	4150	4150	4150	100
494	20230615	115200	615195405	4150	4150	4155	4150	252
495	20230615	115100	614149010	4155	4150	4155	4150	150
496	20230615	115000	613526260	4155	4165	4165	4155	476
497	20230615	114900	611548290	4155	4165	4165	4155	2137
498	20230615	114800	602662190	4165	4160	4165	4160	379
499	20230615	114700	601085520	4160	4155	4160	4155	434
500	20230615	114600	599280130	4155	4155	4155	4155	174
501	20230615	114500	598557160	4155	4150	4155	4150	41
502	20230615	114400	598386865	4150	4135	4150	4135	3059
503	20230615	114300	585729155	4130	4130	4135	4130	717
504	20230615	114200	582767940	4130	4130	4130	4130	1706
505	20230615	114100	575722160	4130	4130	4130	4130	1
506	20230615	114000	575718030	4130	4125	4130	4125	204
507	20230615	113900	574875710	4130	4130	4130	4130	0
508	20230615	113800	574875710	4130	4130	4130	4110	145
509	20230615	113700	574277755	4135	4135	4135	4135	56
510	20230615	113600	574046195	4130	4135	4135	4130	73
511	20230615	113500	573744360	4135	4135	4135	4135	622
512	20230615	113400	571172390	4135	4140	4140	4135	43
513	20230615	113300	570994460	4140	4140	4140	4140	122
514	20230615	113200	570489380	4140	4140	4140	4140	0
515	20230615	113100	570489380	4140	4140	4140	4140	152
516	20230615	113000	569860100	4140	4140	4140	4140	50
517	20230615	112900	569653100	4140	4145	4145	4140	63
518	20230615	112800	569392185	4145	4145	4145	4145	102
519	20230615	112700	568969395	4135	4150	4150	4130	2829
520	20230615	112600	557277435	4155	4155	4155	4145	927
521	20230615	112500	553430325	4155	4150	4155	4150	263
522	20230615	112400	552338350	4155	4150	4155	4150	1084
523	20230615	112300	547838925	4150	4145	4150	4145	1136
524	20230615	112200	543126185	4140	4140	4140	4135	34
525	20230615	112100	542985450	4130	4130	4130	4130	46
526	20230615	112000	542795470	4125	4125	4125	4125	257
527	20230615	111900	541735345	4125	4115	4125	4115	77
528	20230615	111800	541417730	4115	4120	4120	4115	397
529	20230615	111700	539783985	4120	4115	4120	4115	302
530	20230615	111600	538540560	4115	4120	4120	4115	430
531	20230615	111500	536770885	4120	4125	4125	4120	2101
532	20230615	111400	528114670	4125	4130	4130	4125	3262
533	20230615	111300	514657770	4130	4135	4135	4130	163
534	20230615	111200	513984560	4135	4125	4135	4125	766
535	20230615	111100	510824390	4125	4125	4125	4125	57
536	20230615	111000	510589265	4125	4140	4140	4125	71
537	20230615	110900	510296075	4120	4130	4130	4120	111
538	20230615	110800	509838470	4130	4120	4130	4120	3064
539	20230615	110700	497194600	4120	4120	4120	4120	2
540	20230615	110600	497186360	4120	4120	4125	4120	275
541	20230615	110500	496053075	4120	4120	4120	4120	110
542	20230615	110400	495599875	4125	4125	4125	4125	57
543	20230615	110300	495364750	4120	4120	4120	4120	66
544	20230615	110200	495092830	4120	4120	4120	4120	103
545	20230615	110100	494668470	4120	4125	4125	4120	229
546	20230615	110000	493723990	4120	4120	4120	4120	244
547	20230615	105900	492718710	4120	4120	4120	4120	1000
548	20230615	105800	488598710	4120	4115	4120	4115	249
549	20230615	105700	487573980	4115	4125	4125	4110	902
550	20230615	105600	483862620	4120	4125	4125	4120	506
551	20230615	105500	481776605	4130	4135	4135	4125	2817
552	20230615	105400	470142050	4135	4140	4140	4135	31
553	20230615	105300	470013765	4140	4135	4140	4135	146
554	20230615	105200	469409360	4135	4145	4145	4135	133
555	20230615	105100	468858355	4150	4145	4150	4145	75
556	20230615	105000	468547155	4145	4145	4145	4145	5
557	20230615	104900	468526430	4145	4140	4150	4140	92
558	20230615	104800	468144975	4135	4135	4135	4135	0
559	20230615	104700	468144975	4135	4150	4150	4135	987
560	20230615	104600	464063150	4150	4140	4150	4140	2201
561	20230615	104500	454941570	4140	4145	4145	4140	81
562	20230615	104400	454606140	4145	4150	4150	4145	315
563	20230615	104300	453300375	4150	4155	4155	4150	487
564	20230615	104200	451279140	4160	4170	4170	4160	561
565	20230615	104100	448943700	4165	4175	4175	4165	210
566	20230615	104000	448068365	4175	4180	4180	4175	78
567	20230615	103900	447742620	4180	4180	4180	4180	45
568	20230615	103800	447554520	4175	4170	4175	4170	6867
569	20230615	103700	418885205	4170	4175	4175	4170	582
570	20230615	103600	416458255	4180	4185	4185	4180	4981
571	20230615	103500	395637655	4185	4175	4185	4175	1655
572	20230615	103400	388722540	4170	4175	4180	4160	458
573	20230615	103300	386812895	4180	4170	4180	4170	4324
574	20230615	103200	368764465	4160	4155	4160	4155	2934
575	20230615	103100	356559145	4155	4150	4155	4140	369
576	20230615	103000	355028205	4155	4140	4155	4135	143
577	20230615	102900	354435890	4140	4145	4145	4140	217
578	20230615	102800	353536835	4150	4155	4155	4150	67
579	20230615	102700	353258690	4150	4155	4160	4150	870
580	20230615	102600	349647415	4155	4155	4155	4155	18
581	20230615	102500	349572625	4155	4155	4155	4150	410
582	20230615	102400	347869575	4155	4155	4155	4155	72
583	20230615	102300	347570415	4160	4155	4160	4155	105
584	20230615	102200	347134045	4160	4150	4160	4150	433
585	20230615	102100	345335315	4155	4155	4160	4150	3303
586	20230615	102000	331612100	4160	4165	4165	4160	515
587	20230615	101900	329469185	4160	4165	4165	4160	46
588	20230615	101800	329277815	4165	4160	4165	4155	407
589	20230615	101700	327584605	4155	4165	4165	4155	1059
590	20230615	101600	323181625	4170	4170	4175	4170	127
591	20230615	101500	322651710	4170	4175	4175	4170	570
592	20230615	101400	320272460	4180	4180	4180	4180	108
593	20230615	101300	319821020	4180	4180	4180	4175	728
594	20230615	101200	316778160	4180	4185	4185	4180	2074
595	20230615	101100	308108580	4185	4180	4185	4180	2231
596	20230615	101000	298781805	4180	4175	4180	4175	442
597	20230615	100900	296936350	4175	4175	4175	4175	707
598	20230615	100800	293984625	4175	4180	4180	4175	5
599	20230615	100700	293963735	4180	4170	4180	4170	1298
600	20230615	100600	288543610	4175	4175	4180	4175	55
601	20230615	100500	288313935	4180	4180	4180	4180	815
602	20230615	100400	284907235	4180	4185	4185	4175	878
603	20230615	100300	281236915	4185	4175	4185	4170	9231
604	20230615	100200	242651325	4175	4160	4175	4155	9120
605	20230615	100100	204642835	4160	4160	4160	4160	2
606	20230615	100000	204634515	4160	4155	4160	4155	322
607	20230615	095900	203296000	4155	4160	4160	4155	518
608	20230615	095800	201141185	4160	4160	4160	4160	76
609	20230615	095700	200825025	4160	4155	4165	4155	6125
610	20230615	095600	175363440	4155	4155	4155	4150	662
611	20230615	095500	172613335	4155	4155	4155	4150	75
612	20230615	095400	172301730	4155	4155	4155	4150	69
613	20230615	095300	172015355	4155	4155	4155	4150	810
614	20230615	095200	168652535	4150	4150	4150	4150	100
615	20230615	095100	168237535	4155	4150	4155	4150	655
616	20230615	095000	165518775	4150	4150	4155	4150	840
617	20230615	094900	162032760	4150	4145	4150	4145	70
618	20230615	094800	161742305	4150	4150	4150	4140	79
619	20230615	094700	161415005	4155	4145	4155	4145	487
620	20230615	094600	159395315	4145	4145	4145	4145	42
621	20230615	094500	159221225	4145	4140	4145	4140	475
622	20230615	094400	157253675	4145	4140	4145	4140	617
623	20230615	094300	154699070	4140	4140	4140	4140	123
624	20230615	094200	154189850	4145	4145	4145	4145	60
625	20230615	094100	153941150	4150	4145	4155	4145	1246
626	20230615	094000	148773045	4145	4150	4150	4145	106
627	20230615	093900	148333665	4135	4140	4150	4135	593
628	20230615	093800	145880040	4150	4135	4150	4135	2266
629	20230615	093700	136483720	4140	4135	4140	4135	2695
630	20230615	093600	125327795	4135	4135	4135	4135	189
631	20230615	093500	124546280	4135	4135	4135	4135	416
632	20230615	093400	122826120	4135	4125	4135	4125	550
633	20230615	093300	120554555	4125	4125	4125	4125	48
634	20230615	093200	120356555	4130	4130	4130	4130	19
635	20230615	093100	120278085	4130	4120	4130	4120	345
636	20230615	093000	118855780	4125	4125	4125	4125	198
637	20230615	092900	118039030	4125	4125	4125	4125	76
638	20230615	092800	117725530	4125	4125	4125	4125	3
639	20230615	092700	117713155	4125	4125	4125	4125	126
640	20230615	092600	117193405	4115	4125	4125	4115	315
641	20230615	092500	115896980	4125	4125	4125	4125	1018
642	20230615	092400	111697730	4130	4130	4130	4130	5
643	20230615	092300	111677080	4130	4130	4130	4120	770
644	20230615	092200	108502655	4130	4135	4135	4130	752
645	20230615	092100	105396730	4130	4130	4130	4130	341
646	20230615	092000	103988400	4130	4130	4130	4130	3
647	20230615	091900	103976010	4105	4115	4115	4105	500
648	20230615	091800	101922190	4125	4135	4140	4120	2444
649	20230615	091700	91846245	4135	4135	4135	4125	1099
650	20230615	091600	87303930	4135	4120	4140	4120	2674
651	20230615	091500	76256985	4120	4135	4135	4120	2054
652	20230615	091400	67766185	4135	4130	4140	4120	1830
653	20230615	091300	60203580	4130	4120	4135	4120	790
654	20230615	091200	56944690	4105	4125	4125	4105	262
655	20230615	091100	55867140	4125	4105	4135	4105	1414
656	20230615	091000	50037425	4095	4120	4130	4090	1179
657	20230615	090900	45179830	4105	4100	4115	4100	6127
658	20230615	090800	19998740	4100	4100	4100	4100	160
659	20230615	090700	19342740	4105	4090	4105	4090	100
660	20230615	090600	18933215	4095	4095	4100	4095	1159
661	20230615	090500	14186890	4095	4095	4100	4090	1178
662	20230615	090400	9357890	4090	4090	4090	4090	361
663	20230615	090300	7881400	4105	4105	4105	4105	1
664	20230615	090200	7877295	4105	4105	4105	4105	88
665	20230615	090100	7516055	4105	4090	4105	4090	452
666	20230615	090000	5663065	4090	4080	4090	4075	1389