KissMeData/163730/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195400	487102570	11800	11800	11800	11800	316
3	20230615	195300	487102570	11800	11800	11800	11800	0
4	20230615	195200	487102570	11800	11800	11800	11800	0
5	20230615	195100	487102570	11800	11800	11800	11800	0
6	20230615	195000	487102570	11800	11800	11800	11800	0
7	20230615	194900	487102570	11800	11800	11800	11800	0
8	20230615	194800	487102570	11800	11800	11800	11800	0
9	20230615	194700	487102570	11800	11800	11800	11800	0
10	20230615	194600	487102570	11800	11800	11800	11800	0
11	20230615	194500	487102570	11800	11800	11800	11800	0
12	20230615	194400	487102570	11800	11800	11800	11800	0
13	20230615	194300	487102570	11800	11800	11800	11800	0
14	20230615	194200	487102570	11800	11800	11800	11800	0
15	20230615	194100	487102570	11800	11800	11800	11800	0
16	20230615	194000	487102570	11800	11800	11800	11800	0
17	20230615	193900	487102570	11800	11800	11800	11800	0
18	20230615	193800	487102570	11800	11800	11800	11800	0
19	20230615	193700	487102570	11800	11800	11800	11800	0
20	20230615	193600	487102570	11800	11800	11800	11800	0
21	20230615	193500	487102570	11800	11800	11800	11800	0
22	20230615	193400	487102570	11800	11800	11800	11800	0
23	20230615	193300	487102570	11800	11800	11800	11800	0
24	20230615	193200	487102570	11800	11800	11800	11800	0
25	20230615	193100	487102570	11800	11800	11800	11800	0
26	20230615	193000	487102570	11800	11800	11800	11800	0
27	20230615	192900	487102570	11800	11800	11800	11800	0
28	20230615	192800	487102570	11800	11800	11800	11800	0
29	20230615	192700	487102570	11800	11800	11800	11800	0
30	20230615	192600	487102570	11800	11800	11800	11800	0
31	20230615	192500	487102570	11800	11800	11800	11800	0
32	20230615	192400	487102570	11800	11800	11800	11800	316
33	20230615	192300	487102570	11800	11800	11800	11800	0
34	20230615	192200	487102570	11800	11800	11800	11800	0
35	20230615	192100	487102570	11800	11800	11800	11800	0
36	20230615	192000	487102570	11800	11800	11800	11800	0
37	20230615	191900	487102570	11800	11800	11800	11800	0
38	20230615	191800	487102570	11800	11800	11800	11800	0
39	20230615	191700	487102570	11800	11800	11800	11800	0
40	20230615	191600	487102570	11800	11800	11800	11800	0
41	20230615	191500	487102570	11800	11800	11800	11800	0
42	20230615	191400	487102570	11800	11800	11800	11800	0
43	20230615	191300	487102570	11800	11800	11800	11800	0
44	20230615	191200	487102570	11800	11800	11800	11800	0
45	20230615	191100	487102570	11800	11800	11800	11800	0
46	20230615	191000	487102570	11800	11800	11800	11800	0
47	20230615	190900	487102570	11800	11800	11800	11800	0
48	20230615	190800	487102570	11800	11800	11800	11800	0
49	20230615	190700	487102570	11800	11800	11800	11800	0
50	20230615	190600	487102570	11800	11800	11800	11800	0
51	20230615	190500	487102570	11800	11800	11800	11800	0
52	20230615	190400	487102570	11800	11800	11800	11800	0
53	20230615	190300	487102570	11800	11800	11800	11800	0
54	20230615	190200	487102570	11800	11800	11800	11800	0
55	20230615	190100	487102570	11800	11800	11800	11800	0
56	20230615	190000	487102570	11800	11800	11800	11800	0
57	20230615	185900	487102570	11800	11800	11800	11800	0
58	20230615	185800	487102570	11800	11800	11800	11800	0
59	20230615	185700	487102570	11800	11800	11800	11800	0
60	20230615	185600	487102570	11800	11800	11800	11800	0
61	20230615	185500	487102570	11800	11800	11800	11800	0
62	20230615	185400	487102570	11800	11800	11800	11800	316
63	20230615	185300	487102570	11800	11800	11800	11800	0
64	20230615	185200	487102570	11800	11800	11800	11800	0
65	20230615	185100	487102570	11800	11800	11800	11800	0
66	20230615	185000	487102570	11800	11800	11800	11800	0
67	20230615	184900	487102570	11800	11800	11800	11800	0
68	20230615	184800	487102570	11800	11800	11800	11800	0
69	20230615	184700	487102570	11800	11800	11800	11800	0
70	20230615	184600	487102570	11800	11800	11800	11800	0
71	20230615	184500	487102570	11800	11800	11800	11800	0
72	20230615	184400	487102570	11800	11800	11800	11800	0
73	20230615	184300	487102570	11800	11800	11800	11800	0
74	20230615	184200	487102570	11800	11800	11800	11800	0
75	20230615	184100	487102570	11800	11800	11800	11800	0
76	20230615	184000	487102570	11800	11800	11800	11800	0
77	20230615	183900	487102570	11800	11800	11800	11800	0
78	20230615	183800	487102570	11800	11800	11800	11800	0
79	20230615	183700	487102570	11800	11800	11800	11800	0
80	20230615	183600	487102570	11800	11800	11800	11800	0
81	20230615	183500	487102570	11800	11800	11800	11800	0
82	20230615	183400	487102570	11800	11800	11800	11800	0
83	20230615	183300	487102570	11800	11800	11800	11800	0
84	20230615	183200	487102570	11800	11800	11800	11800	0
85	20230615	183100	487102570	11800	11800	11800	11800	0
86	20230615	183000	487102570	11800	11800	11800	11800	0
87	20230615	182900	487102570	11800	11800	11800	11800	0
88	20230615	182800	487102570	11800	11800	11800	11800	0
89	20230615	182700	487102570	11800	11800	11800	11800	0
90	20230615	182600	487102570	11800	11800	11800	11800	0
91	20230615	182500	487102570	11800	11800	11800	11800	0
92	20230615	182400	487102570	11800	11800	11800	11800	316
93	20230615	182300	487102570	11800	11800	11800	11800	0
94	20230615	182200	487102570	11800	11800	11800	11800	0
95	20230615	182100	487102570	11800	11800	11800	11800	0
96	20230615	182000	487102570	11800	11800	11800	11800	0
97	20230615	181900	487102570	11800	11800	11800	11800	0
98	20230615	181800	487102570	11800	11800	11800	11800	0
99	20230615	181700	487102570	11800	11800	11800	11800	0
100	20230615	181600	487102570	11800	11800	11800	11800	0
101	20230615	181500	487102570	11800	11800	11800	11800	0
102	20230615	181400	487102570	11800	11800	11800	11800	0
103	20230615	181300	487102570	11800	11800	11800	11800	0
104	20230615	181200	487102570	11800	11800	11800	11800	0
105	20230615	181100	487102570	11800	11800	11800	11800	0
106	20230615	181000	487102570	11800	11800	11800	11800	0
107	20230615	180900	487102570	11800	11800	11800	11800	0
108	20230615	180800	487102570	11800	11800	11800	11800	0
109	20230615	180700	487102570	11800	11800	11800	11800	0
110	20230615	180600	487102570	11800	11800	11800	11800	0
111	20230615	180500	487102570	11800	11800	11800	11800	0
112	20230615	180400	487102570	11800	11800	11800	11800	0
113	20230615	180300	487102570	11800	11800	11800	11800	0
114	20230615	180200	487102570	11800	11800	11800	11800	0
115	20230615	180100	487102570	11800	11800	11800	11800	0
116	20230615	180000	487102570	11800	11800	11800	11800	0
117	20230615	175900	487102570	11800	11800	11800	11800	0
118	20230615	175800	487102570	11800	11800	11800	11800	0
119	20230615	175700	487102570	11800	11800	11800	11800	0
120	20230615	175600	487102570	11800	11800	11800	11800	0
121	20230615	175500	487102570	11800	11800	11800	11800	0
122	20230615	175400	487102570	11800	11800	11800	11800	316
123	20230615	175300	487102570	11800	11800	11800	11800	0
124	20230615	175200	487102570	11800	11800	11800	11800	0
125	20230615	175100	487102570	11800	11800	11800	11800	0
126	20230615	175000	487102570	11800	11800	11800	11800	0
127	20230615	174900	487102570	11800	11800	11800	11800	0
128	20230615	174800	487102570	11800	11800	11800	11800	0
129	20230615	174700	487102570	11800	11800	11800	11800	0
130	20230615	174600	487102570	11800	11800	11800	11800	0
131	20230615	174500	487102570	11800	11800	11800	11800	0
132	20230615	174400	487102570	11800	11800	11800	11800	0
133	20230615	174300	487102570	11800	11800	11800	11800	0
134	20230615	174200	487102570	11800	11800	11800	11800	0
135	20230615	174100	487102570	11800	11800	11800	11800	0
136	20230615	174000	487102570	11800	11800	11800	11800	0
137	20230615	173900	487102570	11800	11800	11800	11800	0
138	20230615	173800	487102570	11800	11800	11800	11800	0
139	20230615	173700	487102570	11800	11800	11800	11800	0
140	20230615	173600	487102570	11800	11800	11800	11800	0
141	20230615	173500	487102570	11800	11800	11800	11800	0
142	20230615	173400	487102570	11800	11800	11800	11800	0
143	20230615	173300	487102570	11800	11800	11800	11800	0
144	20230615	173200	487102570	11800	11800	11800	11800	0
145	20230615	173100	487102570	11800	11800	11800	11800	0
146	20230615	173000	487102570	11800	11800	11800	11800	0
147	20230615	172900	487102570	11800	11800	11800	11800	0
148	20230615	172800	487102570	11800	11800	11800	11800	0
149	20230615	172700	487102570	11800	11800	11800	11800	0
150	20230615	172600	487102570	11800	11800	11800	11800	0
151	20230615	172500	487102570	11800	11800	11800	11800	0
152	20230615	172400	487102570	11800	11800	11800	11800	316
153	20230615	172300	487102570	11800	11800	11800	11800	0
154	20230615	172200	487102570	11800	11800	11800	11800	0
155	20230615	172100	487102570	11800	11800	11800	11800	0
156	20230615	172000	487102570	11800	11800	11800	11800	0
157	20230615	171900	487102570	11800	11800	11800	11800	0
158	20230615	171800	487102570	11800	11800	11800	11800	0
159	20230615	171700	487102570	11800	11800	11800	11800	0
160	20230615	171600	487102570	11800	11800	11800	11800	0
161	20230615	171500	487102570	11800	11800	11800	11800	0
162	20230615	171400	487102570	11800	11800	11800	11800	0
163	20230615	171300	487102570	11800	11800	11800	11800	0
164	20230615	171200	487102570	11800	11800	11800	11800	0
165	20230615	171100	487102570	11800	11800	11800	11800	0
166	20230615	171000	487102570	11800	11800	11800	11800	0
167	20230615	170900	487102570	11800	11800	11800	11800	0
168	20230615	170800	487102570	11800	11800	11800	11800	0
169	20230615	170700	487102570	11800	11800	11800	11800	0
170	20230615	170600	487102570	11800	11800	11800	11800	0
171	20230615	170500	487102570	11800	11800	11800	11800	0
172	20230615	170400	487102570	11800	11800	11800	11800	0
173	20230615	170300	487102570	11800	11800	11800	11800	0
174	20230615	170200	487102570	11800	11800	11800	11800	0
175	20230615	170100	487102570	11800	11800	11800	11800	0
176	20230615	170000	487102570	11800	11800	11800	11800	0
177	20230615	165900	487102570	11800	11800	11800	11800	0
178	20230615	165800	487102570	11800	11800	11800	11800	0
179	20230615	165700	487102570	11800	11800	11800	11800	0
180	20230615	165600	487102570	11800	11800	11800	11800	0
181	20230615	165500	487102570	11800	11800	11800	11800	0
182	20230615	165400	487102570	11800	11800	11800	11800	316
183	20230615	165300	487102570	11800	11800	11800	11800	0
184	20230615	165200	487102570	11800	11800	11800	11800	0
185	20230615	165100	487102570	11800	11800	11800	11800	0
186	20230615	165000	487102570	11800	11800	11800	11800	0
187	20230615	164900	487102570	11800	11800	11800	11800	0
188	20230615	164800	487102570	11800	11800	11800	11800	0
189	20230615	164700	487102570	11800	11800	11800	11800	0
190	20230615	164600	487102570	11800	11800	11800	11800	0
191	20230615	164500	487102570	11800	11800	11800	11800	0
192	20230615	164400	487102570	11800	11800	11800	11800	0
193	20230615	164300	487102570	11800	11800	11800	11800	0
194	20230615	164200	487102570	11800	11800	11800	11800	0
195	20230615	164100	487102570	11800	11800	11800	11800	0
196	20230615	164000	487102570	11800	11800	11800	11800	0
197	20230615	163900	487102570	11800	11800	11800	11800	0
198	20230615	163800	487102570	11800	11800	11800	11800	0
199	20230615	163700	487102570	11800	11800	11800	11800	0
200	20230615	163600	487102570	11800	11800	11800	11800	0
201	20230615	163500	487102570	11800	11800	11800	11800	0
202	20230615	163400	487102570	11800	11800	11800	11800	0
203	20230615	163300	487102570	11800	11800	11800	11800	0
204	20230615	163200	487102570	11800	11800	11800	11800	0
205	20230615	163100	487102570	11800	11800	11800	11800	0
206	20230615	163000	487102570	11800	11800	11800	11800	0
207	20230615	162900	487102570	11800	11800	11800	11800	0
208	20230615	162800	487102570	11800	11800	11800	11800	0
209	20230615	162700	487102570	11800	11800	11800	11800	0
210	20230615	162600	487102570	11800	11800	11800	11800	0
211	20230615	162500	487102570	11800	11800	11800	11800	0
212	20230615	162400	487102570	11800	11800	11800	11800	316
213	20230615	162300	487102570	11800	11800	11800	11800	0
214	20230615	162200	487102570	11800	11800	11800	11800	0
215	20230615	162100	487102570	11800	11800	11800	11800	0
216	20230615	162000	487102570	11800	11800	11800	11800	0
217	20230615	161900	487102570	11800	11800	11800	11800	0
218	20230615	161800	487102570	11800	11800	11800	11800	0
219	20230615	161700	487102570	11800	11800	11800	11800	0
220	20230615	161600	487102570	11800	11800	11800	11800	0
221	20230615	161500	487102570	11800	11800	11800	11800	0
222	20230615	161400	487102570	11800	11800	11800	11800	0
223	20230615	161300	487102570	11800	11800	11800	11800	0
224	20230615	161200	487102570	11800	11800	11800	11800	0
225	20230615	161100	487102570	11800	11800	11800	11800	0
226	20230615	161000	487102570	11800	11800	11800	11800	0
227	20230615	160900	487102570	11800	11800	11800	11800	0
228	20230615	160800	487102570	11800	11800	11800	11800	0
229	20230615	160700	487102570	11800	11800	11800	11800	0
230	20230615	160600	487102570	11800	11800	11800	11800	0
231	20230615	160500	487102570	11800	11800	11800	11800	0
232	20230615	160400	487102570	11800	11800	11800	11800	0
233	20230615	160300	487102570	11800	11800	11800	11800	0
234	20230615	160200	487102570	11800	11800	11800	11800	0
235	20230615	160100	487102570	11800	11800	11800	11800	0
236	20230615	160000	487102570	11800	11800	11800	11800	0
237	20230615	155900	487102570	11800	11800	11800	11800	0
238	20230615	155800	487102570	11800	11800	11800	11800	0
239	20230615	155700	487102570	11800	11800	11800	11800	0
240	20230615	155600	487102570	11800	11800	11800	11800	0
241	20230615	155500	487102570	11800	11800	11800	11800	0
242	20230615	155400	487102570	11800	11800	11800	11800	316
243	20230615	155300	487102570	11800	11800	11800	11800	0
244	20230615	155200	487102570	11800	11800	11800	11800	0
245	20230615	155100	487102570	11800	11800	11800	11800	0
246	20230615	155000	487102570	11800	11800	11800	11800	0
247	20230615	154900	487102570	11800	11800	11800	11800	0
248	20230615	154800	487102570	11800	11800	11800	11800	0
249	20230615	154700	487102570	11800	11800	11800	11800	0
250	20230615	154600	487102570	11800	11800	11800	11800	0
251	20230615	154500	487102570	11800	11800	11800	11800	0
252	20230615	154400	487102570	11800	11800	11800	11800	0
253	20230615	154300	487102570	11800	11800	11800	11800	0
254	20230615	154200	487102570	11800	11800	11800	11800	0
255	20230615	154100	487102570	11800	11800	11800	11800	0
256	20230615	154000	487102570	11800	11800	11800	11800	0
257	20230615	153900	487102570	11800	11800	11800	11800	0
258	20230615	153800	487102570	11800	11800	11800	11800	0
259	20230615	153700	487102570	11800	11800	11800	11800	0
260	20230615	153600	487102570	11800	11800	11800	11800	0
261	20230615	153500	487102570	11800	11800	11800	11800	0
262	20230615	153400	487102570	11800	11800	11800	11800	0
263	20230615	153300	487102570	11800	11800	11800	11800	0
264	20230615	153200	487102570	11800	11800	11800	11800	0
265	20230615	153100	487102570	11800	11800	11800	11800	0
266	20230615	153000	487102570	11800	11800	11800	11800	316
267	20230615	152900	483373770	11850	11850	11850	11850	0
268	20230615	152800	483373770	11850	11850	11850	11850	0
269	20230615	152700	483373770	11850	11850	11850	11850	0
270	20230615	152600	483373770	11850	11850	11850	11850	0
271	20230615	152500	483373770	11850	11850	11850	11850	0
272	20230615	152400	483373770	11850	11850	11850	11850	0
273	20230615	152300	483373770	11850	11850	11850	11850	0
274	20230615	152200	483373770	11850	11850	11850	11850	0
275	20230615	152100	483373770	11850	11850	11850	11850	0
276	20230615	152000	483373770	11850	11850	11850	11850	0
277	20230615	151900	483373770	11850	11800	11850	11770	601
278	20230615	151800	476282640	11770	11780	11780	11770	500
279	20230615	151700	470396550	11800	11800	11800	11800	0
280	20230615	151600	470396550	11800	11800	11800	11800	0
281	20230615	151500	470396550	11800	11800	11800	11800	1
282	20230615	151400	470384750	11780	11780	11780	11780	0
283	20230615	151300	470384750	11780	11780	11780	11780	0
284	20230615	151200	470384750	11780	11780	11780	11780	27
285	20230615	151100	470066690	11780	11780	11780	11780	2
286	20230615	151000	470043130	11780	11780	11780	11780	273
287	20230615	150900	466827190	11800	11780	11800	11780	8
288	20230615	150800	466732930	11780	11770	11780	11770	44
289	20230615	150700	466214620	11780	11800	11800	11780	161
290	20230615	150600	464316520	11800	11770	11800	11770	31
291	20230615	150500	463951620	11770	11820	11820	11770	433
292	20230615	150400	458854060	11800	11800	11800	11800	0
293	20230615	150300	458854060	11800	11820	11820	11800	2
294	20230615	150200	458830440	11800	11800	11800	11800	0
295	20230615	150100	458830440	11800	11800	11800	11800	0
296	20230615	150000	458830440	11800	11800	11800	11800	5
297	20230615	145900	458771440	11820	11820	11820	11820	0
298	20230615	145800	458771440	11820	11820	11820	11820	0
299	20230615	145700	458771440	11820	11820	11820	11820	0
300	20230615	145600	458771440	11820	11820	11830	11820	220
301	20230615	145500	456170920	11820	11820	11820	11820	30
302	20230615	145400	455816320	11820	11820	11820	11820	0
303	20230615	145300	455816320	11820	11820	11820	11820	5
304	20230615	145200	455757220	11820	11820	11820	11820	0
305	20230615	145100	455757220	11820	11820	11820	11820	3
306	20230615	145000	455721760	11800	11800	11800	11800	0
307	20230615	144900	455721760	11800	11800	11800	11800	30
308	20230615	144800	455367760	11800	11800	11800	11800	80
309	20230615	144700	454423760	11820	11820	11820	11820	0
310	20230615	144600	454423760	11820	11820	11820	11820	0
311	20230615	144500	454423760	11820	11820	11820	11820	1
312	20230615	144400	454411940	11800	11800	11800	11800	0
313	20230615	144300	454411940	11800	11800	11800	11800	103
314	20230615	144200	453196540	11800	11800	11800	11800	2
315	20230615	144100	453172940	11780	11780	11780	11780	0
316	20230615	144000	453172940	11780	11780	11780	11780	111
317	20230615	143900	451865360	11780	11780	11780	11780	0
318	20230615	143800	451865360	11780	11780	11780	11780	0
319	20230615	143700	451865360	11780	11780	11780	11780	74
320	20230615	143600	450993640	11780	11770	11780	11770	69
321	20230615	143500	450181360	11770	11770	11770	11770	0
322	20230615	143400	450181360	11770	11770	11770	11770	0
323	20230615	143300	450181360	11770	11760	11770	11760	50
324	20230615	143200	449593060	11770	11770	11770	11770	0
325	20230615	143100	449593060	11770	11770	11770	11770	0
326	20230615	143000	449593060	11770	11760	11770	11760	5
327	20230615	142900	449534250	11750	11770	11770	11750	500
328	20230615	142800	443655370	11770	11770	11770	11770	60
329	20230615	142700	442949170	11770	11770	11770	11770	30
330	20230615	142600	442596070	11770	11770	11770	11770	0
331	20230615	142500	442596070	11770	11770	11770	11770	69
332	20230615	142400	441783940	11780	11780	11780	11780	931
333	20230615	142300	430816760	11780	11790	11790	11780	222
334	20230615	142200	428201380	11790	11790	11790	11790	21
335	20230615	142100	427953790	11800	11790	11800	11790	8
336	20230615	142000	427859450	11790	11790	11790	11790	24
337	20230615	141900	427576490	11800	11790	11800	11790	21
338	20230615	141800	427328890	11790	11790	11790	11790	0
339	20230615	141700	427328890	11790	11790	11790	11790	647
340	20230615	141600	419700760	11800	11820	11820	11800	11
341	20230615	141500	419570940	11830	11830	11830	11830	1
342	20230615	141400	419559110	11840	11840	11840	11840	0
343	20230615	141300	419559110	11840	11840	11840	11840	0
344	20230615	141200	419559110	11840	11840	11840	11840	0
345	20230615	141100	419559110	11840	11840	11840	11840	0
346	20230615	141000	419559110	11840	11840	11840	11840	0
347	20230615	140900	419559110	11840	11840	11840	11840	0
348	20230615	140800	419559110	11840	11840	11840	11840	0
349	20230615	140700	419559110	11840	11840	11840	11840	0
350	20230615	140600	419559110	11840	11840	11840	11840	0
351	20230615	140500	419559110	11840	11840	11840	11840	0
352	20230615	140400	419559110	11840	11840	11840	11840	0
353	20230615	140300	419559110	11840	11840	11840	11840	0
354	20230615	140200	419559110	11840	11840	11840	11840	0
355	20230615	140100	419559110	11840	11840	11840	11840	0
356	20230615	140000	419559110	11840	11840	11840	11840	1
357	20230615	135900	419547270	11800	11800	11800	11800	79
358	20230615	135800	418615070	11790	11790	11790	11790	0
359	20230615	135700	418615070	11790	11790	11790	11790	0
360	20230615	135600	418615070	11790	11790	11790	11790	50
361	20230615	135500	418025570	11790	11790	11790	11790	0
362	20230615	135400	418025570	11790	11790	11790	11790	0
363	20230615	135300	418025570	11790	11790	11790	11790	0
364	20230615	135200	418025570	11790	11790	11790	11790	0
365	20230615	135100	418025570	11790	11790	11790	11790	0
366	20230615	135000	418025570	11790	11790	11790	11790	0
367	20230615	134900	418025570	11790	11810	11810	11790	50
368	20230615	134800	417436040	11820	11820	11820	11820	0
369	20230615	134700	417436040	11820	11820	11840	11820	33
370	20230615	134600	417045810	11820	11820	11820	11820	0
371	20230615	134500	417045810	11820	11820	11820	11820	0
372	20230615	134400	417045810	11820	11820	11820	11820	0
373	20230615	134300	417045810	11820	11820	11820	11820	0
374	20230615	134200	417045810	11820	11820	11820	11820	0
375	20230615	134100	417045810	11820	11820	11820	11820	0
376	20230615	134000	417045810	11820	11820	11820	11820	1
377	20230615	133900	417033990	11790	11790	11790	11790	86
378	20230615	133800	416020050	11790	11800	11800	11790	105
379	20230615	133700	414782090	11790	11790	11790	11790	100
380	20230615	133600	413603090	11820	11790	11820	11790	184
381	20230615	133500	411433700	11790	11790	11790	11790	500
382	20230615	133400	405538700	11800	11800	11800	11800	61
383	20230615	133300	404818900	11840	11800	11840	11800	159
384	20230615	133200	402942660	11850	11850	11850	11850	0
385	20230615	133100	402942660	11850	11850	11850	11850	0
386	20230615	133000	402942660	11850	11850	11850	11850	0
387	20230615	132900	402942660	11850	11850	11850	11850	1
388	20230615	132800	402930810	11850	11850	11850	11850	0
389	20230615	132700	402930810	11850	11850	11850	11850	0
390	20230615	132600	402930810	11850	11850	11850	11850	0
391	20230615	132500	402930810	11850	11850	11850	11850	0
392	20230615	132400	402930810	11850	11850	11850	11850	0
393	20230615	132300	402930810	11850	11850	11850	11850	0
394	20230615	132200	402930810	11850	11850	11850	11850	0
395	20230615	132100	402930810	11850	11850	11850	11850	0
396	20230615	132000	402930810	11850	11850	11850	11850	1
397	20230615	131900	402918960	11780	11780	11780	11780	20
398	20230615	131800	402683360	11850	11850	11850	11850	0
399	20230615	131700	402683360	11850	11850	11850	11850	0
400	20230615	131600	402683360	11850	11850	11850	11850	0
401	20230615	131500	402683360	11850	11850	11850	11850	0
402	20230615	131400	402683360	11850	11800	11850	11770	1251
403	20230615	131300	387951110	11800	11820	11820	11800	162
404	20230615	131200	386037730	11850	11840	11850	11840	1000
405	20230615	131100	374187810	11840	11840	11840	11840	10
406	20230615	131000	374069410	11820	11840	11840	11820	173
407	20230615	130900	372021270	11840	11840	11840	11840	36
408	20230615	130800	371595030	11830	11830	11830	11830	50
409	20230615	130700	371003530	11830	11830	11830	11830	0
410	20230615	130600	371003530	11830	11830	11830	11830	0
411	20230615	130500	371003530	11830	11830	11830	11830	10
412	20230615	130400	370885230	11830	11830	11830	11830	20
413	20230615	130300	370648630	11820	11820	11820	11820	0
414	20230615	130200	370648630	11820	11820	11820	11820	0
415	20230615	130100	370648630	11820	11820	11820	11820	0
416	20230615	130000	370648630	11820	11820	11820	11820	0
417	20230615	125900	370648630	11820	11820	11820	11820	0
418	20230615	125800	370648630	11820	11820	11820	11820	0
419	20230615	125700	370648630	11820	11820	11820	11820	0
420	20230615	125600	370648630	11820	11820	11820	11820	100
421	20230615	125500	369466630	11850	11850	11850	11850	0
422	20230615	125400	369466630	11850	11850	11850	11850	0
423	20230615	125300	369466630	11850	11850	11850	11850	0
424	20230615	125200	369466630	11850	11850	11850	11850	0
425	20230615	125100	369466630	11850	11850	11850	11850	100
426	20230615	125000	368281630	11850	11850	11850	11850	0
427	20230615	124900	368281630	11850	11850	11850	11850	0
428	20230615	124800	368281630	11850	11850	11850	11850	0
429	20230615	124700	368281630	11850	11850	11850	11850	0
430	20230615	124600	368281630	11850	11850	11850	11850	0
431	20230615	124500	368281630	11850	11850	11850	11850	0
432	20230615	124400	368281630	11850	11850	11850	11850	0
433	20230615	124300	368281630	11850	11850	11850	11850	0
434	20230615	124200	368281630	11850	11850	11850	11850	0
435	20230615	124100	368281630	11850	11850	11850	11850	0
436	20230615	124000	368281630	11850	11850	11850	11850	8
437	20230615	123900	368186830	11820	11820	11820	11820	9
438	20230615	123800	368080450	11800	11800	11800	11800	148
439	20230615	123700	366334050	11800	11800	11800	11800	97
440	20230615	123600	365189450	11800	11800	11800	11800	0
441	20230615	123500	365189450	11800	11800	11800	11800	10
442	20230615	123400	365071450	11800	11800	11800	11800	182
443	20230615	123300	362923850	11800	11800	11800	11800	200
444	20230615	123200	360563850	11800	11810	11810	11800	802
445	20230615	123100	351099220	11810	11810	11810	11810	0
446	20230615	123000	351099220	11810	11810	11810	11810	1
447	20230615	122900	351087410	11810	11810	11810	11810	0
448	20230615	122800	351087410	11810	11810	11810	11810	142
449	20230615	122700	349410390	11810	11810	11810	11810	2
450	20230615	122600	349386770	11810	11820	11820	11810	806
451	20230615	122500	339866570	11820	11820	11820	11820	0
452	20230615	122400	339866570	11820	11820	11820	11820	0
453	20230615	122300	339866570	11820	11820	11820	11820	0
454	20230615	122200	339866570	11820	11820	11820	11820	0
455	20230615	122100	339866570	11820	11820	11820	11820	0
456	20230615	122000	339866570	11820	11820	11820	11820	873
457	20230615	121900	329547710	11820	11820	11820	11820	0
458	20230615	121800	329547710	11820	11820	11820	11820	0
459	20230615	121700	329547710	11820	11820	11820	11820	0
460	20230615	121600	329547710	11820	11820	11820	11820	0
461	20230615	121500	329547710	11820	11820	11820	11820	101
462	20230615	121400	328353890	11810	11810	11810	11810	132
463	20230615	121300	326794970	11820	11820	11820	11820	658
464	20230615	121200	319017410	11820	11830	11830	11820	224
465	20230615	121100	316369510	11820	11820	11820	11820	0
466	20230615	121000	316369510	11820	11820	11820	11820	0
467	20230615	120900	316369510	11820	11820	11820	11820	0
468	20230615	120800	316369510	11820	11820	11820	11820	0
469	20230615	120700	316369510	11820	11820	11820	11820	0
470	20230615	120600	316369510	11820	11820	11820	11820	0
471	20230615	120500	316369510	11820	11820	11820	11820	0
472	20230615	120400	316369510	11820	11820	11820	11820	0
473	20230615	120300	316369510	11820	11820	11820	11820	0
474	20230615	120200	316369510	11820	11820	11820	11820	0
475	20230615	120100	316369510	11820	11820	11820	11820	0
476	20230615	120000	316369510	11820	11820	11820	11820	0
477	20230615	115900	316369510	11820	11820	11820	11820	10
478	20230615	115800	316251310	11820	11820	11820	11820	37
479	20230615	115700	315813970	11820	11840	11840	11820	173
480	20230615	115600	313768790	11840	11840	11840	11840	0
481	20230615	115500	313768790	11840	11840	11840	11840	2
482	20230615	115400	313745110	11820	11820	11820	11820	0
483	20230615	115300	313745110	11820	11820	11820	11820	0
484	20230615	115200	313745110	11820	11820	11820	11820	1
485	20230615	115100	313733290	11820	11830	11880	11820	85
486	20230615	115000	312726120	11890	11820	11890	11820	80
487	20230615	114900	311778220	11870	11870	11870	11820	63
488	20230615	114800	311031860	11870	11830	11870	11820	60
489	20230615	114700	310321400	11850	11820	11850	11820	60
490	20230615	114600	309611300	11810	11810	11810	11810	0
491	20230615	114500	309611300	11810	11810	11810	11810	0
492	20230615	114400	309611300	11810	11810	11810	11810	0
493	20230615	114300	309611300	11810	11810	11810	11810	0
494	20230615	114200	309611300	11810	11810	11810	11810	0
495	20230615	114100	309611300	11810	11810	11810	11810	0
496	20230615	114000	309611300	11810	11810	11810	11810	0
497	20230615	113900	309611300	11810	11810	11810	11810	100
498	20230615	113800	308430300	11810	11810	11810	11810	2
499	20230615	113700	308406680	11800	11800	11800	11800	227
500	20230615	113600	305728080	11850	11800	11850	11800	3
501	20230615	113500	305692580	11800	11810	11810	11800	295
502	20230615	113400	302211450	11810	11810	11810	11810	0
503	20230615	113300	302211450	11810	11810	11810	11810	0
504	20230615	113200	302211450	11810	11830	11830	11810	450
505	20230615	113100	296896270	11950	11820	11950	11820	800
506	20230615	113000	287382120	11800	11810	11810	11800	300
507	20230615	112900	283839850	11820	11820	11820	11820	0
508	20230615	112800	283839850	11820	11820	11820	11820	0
509	20230615	112700	283839850	11820	11820	11820	11820	0
510	20230615	112600	283839850	11820	11820	11820	11820	0
511	20230615	112500	283839850	11820	11820	11820	11820	0
512	20230615	112400	283839850	11820	11820	11820	11820	0
513	20230615	112300	283839850	11820	11830	11830	11820	45
514	20230615	112200	283307940	11830	11830	11830	11830	1
515	20230615	112100	283296110	11830	11820	11830	11820	38
516	20230615	112000	282846840	11820	11800	11820	11800	92
517	20230615	111900	281761220	11800	11820	11820	11800	1508
518	20230615	111800	263948070	11820	11830	11830	11820	206
519	20230615	111700	261512860	11830	11830	11830	11830	1
520	20230615	111600	261501030	11830	11830	11830	11830	3
521	20230615	111500	261465540	11830	11830	11830	11830	49
522	20230615	111400	260885870	11830	11830	11830	11830	2
523	20230615	111300	260862210	11820	11830	11830	11820	4
524	20230615	111200	260814900	11820	11820	11820	11820	50
525	20230615	111100	260223900	11860	11860	11860	11860	2
526	20230615	111000	260200180	11810	11810	11810	11810	0
527	20230615	110900	260200180	11810	11870	11870	11810	2
528	20230615	110800	260176500	11810	11870	11870	11810	47
529	20230615	110700	259621370	11810	11810	11810	11810	48
530	20230615	110600	259054490	11870	11820	11870	11810	343
531	20230615	110500	255001710	11820	11820	11820	11820	158
532	20230615	110400	253134150	11880	11880	11880	11880	0
533	20230615	110300	253134150	11880	11880	11880	11880	1
534	20230615	110200	253122270	11820	11820	11820	11820	159
535	20230615	110100	251242890	11820	11820	11820	11820	0
536	20230615	110000	251242890	11820	11820	11820	11820	0
537	20230615	105900	251242890	11820	11820	11820	11820	0
538	20230615	105800	251242890	11820	11820	11820	11820	0
539	20230615	105700	251242890	11820	11880	11880	11820	40
540	20230615	105600	250769490	11880	11880	11880	11880	0
541	20230615	105500	250769490	11880	11820	11880	11820	288
542	20230615	105400	247353330	11890	11890	11890	11890	0
543	20230615	105300	247353330	11890	11850	11890	11820	362
544	20230615	105200	243072100	11880	11880	11880	11880	0
545	20230615	105100	243072100	11880	11900	11900	11880	10
546	20230615	105000	242953280	11810	11910	11940	11810	1782
547	20230615	104900	221796120	11910	11910	11910	11910	0
548	20230615	104800	221796120	11910	11910	11910	11910	301
549	20230615	104700	218211210	11920	11950	11950	11920	1729
550	20230615	104600	197589960	11930	11930	11930	11930	0
551	20230615	104500	197589960	11930	11930	11930	11930	0
552	20230615	104400	197589960	11930	11930	11930	11930	0
553	20230615	104300	197589960	11930	11930	11930	11930	1
554	20230615	104200	197578030	11950	11950	11950	11950	50
555	20230615	104100	196980530	11950	11950	11950	11950	0
556	20230615	104000	196980530	11950	11950	11950	11950	0
557	20230615	103900	196980530	11950	11950	11950	11950	0
558	20230615	103800	196980530	11950	11930	11950	11930	35
559	20230615	103700	196562300	11960	11960	11960	11960	0
560	20230615	103600	196562300	11960	11960	11960	11960	0
561	20230615	103500	196562300	11960	11960	11960	11960	0
562	20230615	103400	196562300	11960	11960	11960	11960	0
563	20230615	103300	196562300	11960	11960	11960	11960	0
564	20230615	103200	196562300	11960	11960	11960	11960	0
565	20230615	103100	196562300	11960	11960	11960	11960	0
566	20230615	103000	196562300	11960	11940	11960	11940	15
567	20230615	102900	196383050	11950	11950	11950	11950	0
568	20230615	102800	196383050	11950	11950	11950	11950	0
569	20230615	102700	196383050	11950	11950	11950	11950	0
570	20230615	102600	196383050	11950	11960	11960	11950	222
571	20230615	102500	193729950	11960	11960	11960	11960	100
572	20230615	102400	192533950	11940	11940	11940	11940	0
573	20230615	102300	192533950	11940	11940	11940	11940	4
574	20230615	102200	192486190	11930	11930	11930	11930	0
575	20230615	102100	192486190	11930	11930	11930	11930	491
576	20230615	102000	186628560	11960	11960	11960	11960	0
577	20230615	101900	186628560	11960	11960	11960	11960	1
578	20230615	101800	186616600	11930	11940	11940	11930	920
579	20230615	101700	175633500	11950	11950	11950	11950	0
580	20230615	101600	175633500	11950	11960	11960	11950	595
581	20230615	101500	168521370	11970	11970	11970	11970	0
582	20230615	101400	168521370	11970	11970	11970	11970	0
583	20230615	101300	168521370	11970	11970	11970	11970	0
584	20230615	101200	168521370	11970	11970	11970	11970	91
585	20230615	101100	167432100	11970	11980	11980	11970	302
586	20230615	101000	163816010	11980	11980	11980	11980	0
587	20230615	100900	163816010	11980	11980	11980	11980	0
588	20230615	100800	163816010	11980	11990	11990	11980	131
589	20230615	100700	162246190	11990	11990	11990	11990	42
590	20230615	100600	161742610	11990	11980	11990	11980	167
591	20230615	100500	159741940	11990	11990	11990	11990	0
592	20230615	100400	159741940	11990	11990	11990	11990	7
593	20230615	100300	159658010	12000	11990	12000	11990	298
594	20230615	100200	156084980	11980	11980	11980	11980	321
595	20230615	100100	152239400	11980	11980	11980	11980	0
596	20230615	100000	152239400	11980	11970	11980	11970	7
597	20230615	095900	152155590	11970	11970	11970	11970	10
598	20230615	095800	152035890	11970	11970	11970	11970	1
599	20230615	095700	152023920	11950	11950	11950	11950	0
600	20230615	095600	152023920	11950	11950	11950	11950	8
601	20230615	095500	151928320	11950	11950	11950	11950	0
602	20230615	095400	151928320	11950	11960	11960	11950	829
603	20230615	095300	142020030	11970	11970	11970	11970	0
604	20230615	095200	142020030	11970	11970	11970	11970	1
605	20230615	095100	142008060	11970	12010	12010	11970	103
606	20230615	095000	140771150	12010	12010	12010	12010	0
607	20230615	094900	140771150	12010	12000	12010	12000	93
608	20230615	094800	139654250	11960	11960	11960	11960	86
609	20230615	094700	138625690	12010	12010	12010	12010	0
610	20230615	094600	138625690	12010	12010	12010	12010	0
611	20230615	094500	138625690	12010	12010	12010	12010	22
612	20230615	094400	138361470	12010	12010	12010	12010	166
613	20230615	094300	136367810	12020	12020	12020	12020	0
614	20230615	094200	136367810	12020	11950	12020	11950	11
615	20230615	094100	136236080	11950	11960	11960	11950	481
616	20230615	094000	130483390	11960	12000	12000	11960	663
617	20230615	093900	122549280	12020	12020	12020	12020	1
618	20230615	093800	122537260	12000	12000	12000	12000	41
619	20230615	093700	122045260	12030	12030	12030	12030	207
620	20230615	093600	119555050	12040	12030	12040	12030	224
621	20230615	093500	116859240	12030	12030	12030	12030	85
622	20230615	093400	115836690	12030	12030	12030	12030	0
623	20230615	093300	115836690	12030	12030	12030	12030	0
624	20230615	093200	115836690	12030	12030	12030	12030	1
625	20230615	093100	115824660	12040	12040	12040	12040	0
626	20230615	093000	115824660	12040	12040	12040	12040	0
627	20230615	092900	115824660	12040	12040	12040	12040	0
628	20230615	092800	115824660	12040	12040	12040	12040	0
629	20230615	092700	115824660	12040	12040	12040	12040	0
630	20230615	092600	115824660	12040	12040	12040	12040	1
631	20230615	092500	115812620	12040	12040	12040	12040	1
632	20230615	092400	115800580	12000	12020	12050	12000	311
633	20230615	092300	112061360	12020	12020	12020	12020	9
634	20230615	092200	111953180	12010	12020	12020	12010	41
635	20230615	092100	111460370	12020	12020	12020	12020	0
636	20230615	092000	111460370	12020	12010	12020	12010	2
637	20230615	091900	111436340	11970	11980	11980	11970	289
638	20230615	091800	107974140	11940	11940	11980	11940	1549
639	20230615	091700	89460250	11940	11980	11980	11940	162
640	20230615	091600	87521830	11960	12000	12000	11960	212
641	20230615	091500	84985750	11960	11950	12020	11940	478
642	20230615	091400	79277220	12020	12050	12050	11920	845
643	20230615	091300	69193300	12060	12090	12090	12060	413
644	20230615	091200	64207240	12090	12100	12120	12090	283
645	20230615	091100	60785670	12070	12050	12150	12050	1352
646	20230615	091000	44443360	12040	11960	12040	11960	1086
647	20230615	090900	31402840	11960	12000	12000	11960	101
648	20230615	090800	30190880	11910	11920	11920	11910	200
649	20230615	090700	27808870	11910	11960	11960	11910	89
650	20230615	090600	26748280	11970	11970	11970	11970	21
651	20230615	090500	26496910	11960	12010	12010	11960	554
652	20230615	090400	19854530	12010	12020	12020	12010	164
653	20230615	090300	17884760	12010	12020	12020	12010	84
654	20230615	090200	16875830	12010	12050	12050	12010	485
655	20230615	090100	11037380	12050	12040	12050	12040	12
656	20230615	090000	10892880	12010	12000	12010	12000	230