KissMeData/019770/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200200	343155345	4375	4375	4375	4375	1277
3	20230615	200100	343155345	4375	4375	4375	4375	0
4	20230615	200000	343155345	4375	4375	4375	4375	0
5	20230615	195900	343155345	4375	4375	4375	4375	0
6	20230615	195800	343155345	4375	4375	4375	4375	0
7	20230615	195700	343155345	4375	4375	4375	4375	0
8	20230615	195600	343155345	4375	4375	4375	4375	0
9	20230615	195500	343155345	4375	4375	4375	4375	0
10	20230615	195400	343155345	4375	4375	4375	4375	0
11	20230615	195300	343155345	4375	4375	4375	4375	0
12	20230615	195200	343155345	4375	4375	4375	4375	0
13	20230615	195100	343155345	4375	4375	4375	4375	0
14	20230615	195000	343155345	4375	4375	4375	4375	0
15	20230615	194900	343155345	4375	4375	4375	4375	0
16	20230615	194800	343155345	4375	4375	4375	4375	0
17	20230615	194700	343155345	4375	4375	4375	4375	0
18	20230615	194600	343155345	4375	4375	4375	4375	0
19	20230615	194500	343155345	4375	4375	4375	4375	0
20	20230615	194400	343155345	4375	4375	4375	4375	0
21	20230615	194300	343155345	4375	4375	4375	4375	0
22	20230615	194200	343155345	4375	4375	4375	4375	0
23	20230615	194100	343155345	4375	4375	4375	4375	0
24	20230615	194000	343155345	4375	4375	4375	4375	0
25	20230615	193900	343155345	4375	4375	4375	4375	0
26	20230615	193800	343155345	4375	4375	4375	4375	0
27	20230615	193700	343155345	4375	4375	4375	4375	0
28	20230615	193600	343155345	4375	4375	4375	4375	0
29	20230615	193500	343155345	4375	4375	4375	4375	0
30	20230615	193400	343155345	4375	4375	4375	4375	0
31	20230615	193300	343155345	4375	4375	4375	4375	0
32	20230615	193200	343155345	4375	4375	4375	4375	1277
33	20230615	193100	343155345	4375	4375	4375	4375	0
34	20230615	193000	343155345	4375	4375	4375	4375	0
35	20230615	192900	343155345	4375	4375	4375	4375	0
36	20230615	192800	343155345	4375	4375	4375	4375	0
37	20230615	192700	343155345	4375	4375	4375	4375	0
38	20230615	192600	343155345	4375	4375	4375	4375	0
39	20230615	192500	343155345	4375	4375	4375	4375	0
40	20230615	192400	343155345	4375	4375	4375	4375	0
41	20230615	192300	343155345	4375	4375	4375	4375	0
42	20230615	192200	343155345	4375	4375	4375	4375	0
43	20230615	192100	343155345	4375	4375	4375	4375	0
44	20230615	192000	343155345	4375	4375	4375	4375	0
45	20230615	191900	343155345	4375	4375	4375	4375	0
46	20230615	191800	343155345	4375	4375	4375	4375	0
47	20230615	191700	343155345	4375	4375	4375	4375	0
48	20230615	191600	343155345	4375	4375	4375	4375	0
49	20230615	191500	343155345	4375	4375	4375	4375	0
50	20230615	191400	343155345	4375	4375	4375	4375	0
51	20230615	191300	343155345	4375	4375	4375	4375	0
52	20230615	191200	343155345	4375	4375	4375	4375	0
53	20230615	191100	343155345	4375	4375	4375	4375	0
54	20230615	191000	343155345	4375	4375	4375	4375	0
55	20230615	190900	343155345	4375	4375	4375	4375	0
56	20230615	190800	343155345	4375	4375	4375	4375	0
57	20230615	190700	343155345	4375	4375	4375	4375	0
58	20230615	190600	343155345	4375	4375	4375	4375	0
59	20230615	190500	343155345	4375	4375	4375	4375	0
60	20230615	190400	343155345	4375	4375	4375	4375	0
61	20230615	190300	343155345	4375	4375	4375	4375	0
62	20230615	190200	343155345	4375	4375	4375	4375	1277
63	20230615	190100	343155345	4375	4375	4375	4375	0
64	20230615	190000	343155345	4375	4375	4375	4375	0
65	20230615	185900	343155345	4375	4375	4375	4375	0
66	20230615	185800	343155345	4375	4375	4375	4375	0
67	20230615	185700	343155345	4375	4375	4375	4375	0
68	20230615	185600	343155345	4375	4375	4375	4375	0
69	20230615	185500	343155345	4375	4375	4375	4375	0
70	20230615	185400	343155345	4375	4375	4375	4375	0
71	20230615	185300	343155345	4375	4375	4375	4375	0
72	20230615	185200	343155345	4375	4375	4375	4375	0
73	20230615	185100	343155345	4375	4375	4375	4375	0
74	20230615	185000	343155345	4375	4375	4375	4375	0
75	20230615	184900	343155345	4375	4375	4375	4375	0
76	20230615	184800	343155345	4375	4375	4375	4375	0
77	20230615	184700	343155345	4375	4375	4375	4375	0
78	20230615	184600	343155345	4375	4375	4375	4375	0
79	20230615	184500	343155345	4375	4375	4375	4375	0
80	20230615	184400	343155345	4375	4375	4375	4375	0
81	20230615	184300	343155345	4375	4375	4375	4375	0
82	20230615	184200	343155345	4375	4375	4375	4375	0
83	20230615	184100	343155345	4375	4375	4375	4375	0
84	20230615	184000	343155345	4375	4375	4375	4375	0
85	20230615	183900	343155345	4375	4375	4375	4375	0
86	20230615	183800	343155345	4375	4375	4375	4375	0
87	20230615	183700	343155345	4375	4375	4375	4375	0
88	20230615	183600	343155345	4375	4375	4375	4375	0
89	20230615	183500	343155345	4375	4375	4375	4375	0
90	20230615	183400	343155345	4375	4375	4375	4375	0
91	20230615	183300	343155345	4375	4375	4375	4375	0
92	20230615	183200	343155345	4375	4375	4375	4375	1277
93	20230615	183100	343155345	4375	4375	4375	4375	0
94	20230615	183000	343155345	4375	4375	4375	4375	0
95	20230615	182900	343155345	4375	4375	4375	4375	0
96	20230615	182800	343155345	4375	4375	4375	4375	0
97	20230615	182700	343155345	4375	4375	4375	4375	0
98	20230615	182600	343155345	4375	4375	4375	4375	0
99	20230615	182500	343155345	4375	4375	4375	4375	0
100	20230615	182400	343155345	4375	4375	4375	4375	0
101	20230615	182300	343155345	4375	4375	4375	4375	0
102	20230615	182200	343155345	4375	4375	4375	4375	0
103	20230615	182100	343155345	4375	4375	4375	4375	0
104	20230615	182000	343155345	4375	4375	4375	4375	0
105	20230615	181900	343155345	4375	4375	4375	4375	0
106	20230615	181800	343155345	4375	4375	4375	4375	0
107	20230615	181700	343155345	4375	4375	4375	4375	0
108	20230615	181600	343155345	4375	4375	4375	4375	0
109	20230615	181500	343155345	4375	4375	4375	4375	0
110	20230615	181400	343155345	4375	4375	4375	4375	0
111	20230615	181300	343155345	4375	4375	4375	4375	0
112	20230615	181200	343155345	4375	4375	4375	4375	0
113	20230615	181100	343155345	4375	4375	4375	4375	0
114	20230615	181000	343155345	4375	4375	4375	4375	0
115	20230615	180900	343155345	4375	4375	4375	4375	0
116	20230615	180800	343155345	4375	4375	4375	4375	0
117	20230615	180700	343155345	4375	4375	4375	4375	0
118	20230615	180600	343155345	4375	4375	4375	4375	0
119	20230615	180500	343155345	4375	4375	4375	4375	0
120	20230615	180400	343155345	4375	4375	4375	4375	0
121	20230615	180300	343155345	4375	4375	4375	4375	0
122	20230615	180200	343155345	4375	4375	4375	4375	1277
123	20230615	180100	343155345	4375	4375	4375	4375	0
124	20230615	180000	343155345	4375	4375	4375	4375	0
125	20230615	175900	343155345	4375	4375	4375	4375	0
126	20230615	175800	343155345	4375	4375	4375	4375	0
127	20230615	175700	343155345	4375	4375	4375	4375	0
128	20230615	175600	343155345	4375	4375	4375	4375	0
129	20230615	175500	343155345	4375	4375	4375	4375	0
130	20230615	175400	343155345	4375	4375	4375	4375	0
131	20230615	175300	343155345	4375	4375	4375	4375	0
132	20230615	175200	343155345	4375	4375	4375	4375	0
133	20230615	175100	343155345	4375	4375	4375	4375	0
134	20230615	175000	343155345	4375	4375	4375	4375	0
135	20230615	174900	343155345	4375	4375	4375	4375	0
136	20230615	174800	343155345	4375	4375	4375	4375	0
137	20230615	174700	343155345	4375	4375	4375	4375	0
138	20230615	174600	343155345	4375	4375	4375	4375	0
139	20230615	174500	343155345	4375	4375	4375	4375	0
140	20230615	174400	343155345	4375	4375	4375	4375	0
141	20230615	174300	343155345	4375	4375	4375	4375	0
142	20230615	174200	343155345	4375	4375	4375	4375	0
143	20230615	174100	343155345	4375	4375	4375	4375	0
144	20230615	174000	343155345	4375	4375	4375	4375	0
145	20230615	173900	343155345	4375	4375	4375	4375	0
146	20230615	173800	343155345	4375	4375	4375	4375	0
147	20230615	173700	343155345	4375	4375	4375	4375	0
148	20230615	173600	343155345	4375	4375	4375	4375	0
149	20230615	173500	343155345	4375	4375	4375	4375	0
150	20230615	173400	343155345	4375	4375	4375	4375	0
151	20230615	173300	343155345	4375	4375	4375	4375	0
152	20230615	173200	343155345	4375	4375	4375	4375	1277
153	20230615	173100	343155345	4375	4375	4375	4375	0
154	20230615	173000	343155345	4375	4375	4375	4375	0
155	20230615	172900	343155345	4375	4375	4375	4375	0
156	20230615	172800	343155345	4375	4375	4375	4375	0
157	20230615	172700	343155345	4375	4375	4375	4375	0
158	20230615	172600	343155345	4375	4375	4375	4375	0
159	20230615	172500	343155345	4375	4375	4375	4375	0
160	20230615	172400	343155345	4375	4375	4375	4375	0
161	20230615	172300	343155345	4375	4375	4375	4375	0
162	20230615	172200	343155345	4375	4375	4375	4375	0
163	20230615	172100	343155345	4375	4375	4375	4375	0
164	20230615	172000	343155345	4375	4375	4375	4375	0
165	20230615	171900	343155345	4375	4375	4375	4375	0
166	20230615	171800	343155345	4375	4375	4375	4375	0
167	20230615	171700	343155345	4375	4375	4375	4375	0
168	20230615	171600	343155345	4375	4375	4375	4375	0
169	20230615	171500	343155345	4375	4375	4375	4375	0
170	20230615	171400	343155345	4375	4375	4375	4375	0
171	20230615	171300	343155345	4375	4375	4375	4375	0
172	20230615	171200	343155345	4375	4375	4375	4375	0
173	20230615	171100	343155345	4375	4375	4375	4375	0
174	20230615	171000	343155345	4375	4375	4375	4375	0
175	20230615	170900	343155345	4375	4375	4375	4375	0
176	20230615	170800	343155345	4375	4375	4375	4375	0
177	20230615	170700	343155345	4375	4375	4375	4375	0
178	20230615	170600	343155345	4375	4375	4375	4375	0
179	20230615	170500	343155345	4375	4375	4375	4375	0
180	20230615	170400	343155345	4375	4375	4375	4375	0
181	20230615	170300	343155345	4375	4375	4375	4375	0
182	20230615	170200	343155345	4375	4375	4375	4375	1277
183	20230615	170100	343155345	4375	4375	4375	4375	0
184	20230615	170000	343155345	4375	4375	4375	4375	0
185	20230615	165900	343155345	4375	4375	4375	4375	0
186	20230615	165800	343155345	4375	4375	4375	4375	0
187	20230615	165700	343155345	4375	4375	4375	4375	0
188	20230615	165600	343155345	4375	4375	4375	4375	0
189	20230615	165500	343155345	4375	4375	4375	4375	0
190	20230615	165400	343155345	4375	4375	4375	4375	0
191	20230615	165300	343155345	4375	4375	4375	4375	0
192	20230615	165200	343155345	4375	4375	4375	4375	0
193	20230615	165100	343155345	4375	4375	4375	4375	0
194	20230615	165000	343155345	4375	4375	4375	4375	0
195	20230615	164900	343155345	4375	4375	4375	4375	0
196	20230615	164800	343155345	4375	4375	4375	4375	0
197	20230615	164700	343155345	4375	4375	4375	4375	0
198	20230615	164600	343155345	4375	4375	4375	4375	0
199	20230615	164500	343155345	4375	4375	4375	4375	0
200	20230615	164400	343155345	4375	4375	4375	4375	0
201	20230615	164300	343155345	4375	4375	4375	4375	0
202	20230615	164200	343155345	4375	4375	4375	4375	0
203	20230615	164100	343155345	4375	4375	4375	4375	0
204	20230615	164000	343155345	4375	4375	4375	4375	0
205	20230615	163900	343155345	4375	4375	4375	4375	0
206	20230615	163800	343155345	4375	4375	4375	4375	0
207	20230615	163700	343155345	4375	4375	4375	4375	0
208	20230615	163600	343155345	4375	4375	4375	4375	0
209	20230615	163500	343155345	4375	4375	4375	4375	0
210	20230615	163400	343155345	4375	4375	4375	4375	0
211	20230615	163300	343155345	4375	4375	4375	4375	0
212	20230615	163200	343155345	4375	4375	4375	4375	1277
213	20230615	163100	343155345	4375	4375	4375	4375	0
214	20230615	163000	343155345	4375	4375	4375	4375	0
215	20230615	162900	343155345	4375	4375	4375	4375	0
216	20230615	162800	343155345	4375	4375	4375	4375	0
217	20230615	162700	343155345	4375	4375	4375	4375	0
218	20230615	162600	343155345	4375	4375	4375	4375	0
219	20230615	162500	343155345	4375	4375	4375	4375	0
220	20230615	162400	343155345	4375	4375	4375	4375	0
221	20230615	162300	343155345	4375	4375	4375	4375	0
222	20230615	162200	343155345	4375	4375	4375	4375	0
223	20230615	162100	343155345	4375	4375	4375	4375	0
224	20230615	162000	343155345	4375	4375	4375	4375	0
225	20230615	161900	343155345	4375	4375	4375	4375	0
226	20230615	161800	343155345	4375	4375	4375	4375	0
227	20230615	161700	343155345	4375	4375	4375	4375	0
228	20230615	161600	343155345	4375	4375	4375	4375	0
229	20230615	161500	343155345	4375	4375	4375	4375	0
230	20230615	161400	343155345	4375	4375	4375	4375	0
231	20230615	161300	343155345	4375	4375	4375	4375	0
232	20230615	161200	343155345	4375	4375	4375	4375	0
233	20230615	161100	343155345	4375	4375	4375	4375	0
234	20230615	161000	343155345	4375	4375	4375	4375	0
235	20230615	160900	343155345	4375	4375	4375	4375	0
236	20230615	160800	343155345	4375	4375	4375	4375	0
237	20230615	160700	343155345	4375	4375	4375	4375	0
238	20230615	160600	343155345	4375	4375	4375	4375	0
239	20230615	160500	343155345	4375	4375	4375	4375	0
240	20230615	160400	343155345	4375	4375	4375	4375	0
241	20230615	160300	343155345	4375	4375	4375	4375	0
242	20230615	160200	343155345	4375	4375	4375	4375	1277
243	20230615	160100	343155345	4375	4375	4375	4375	0
244	20230615	160000	343155345	4375	4375	4375	4375	0
245	20230615	155900	343155345	4375	4375	4375	4375	0
246	20230615	155800	343155345	4375	4375	4375	4375	0
247	20230615	155700	343155345	4375	4375	4375	4375	0
248	20230615	155600	343155345	4375	4375	4375	4375	0
249	20230615	155500	343155345	4375	4375	4375	4375	0
250	20230615	155400	343155345	4375	4375	4375	4375	0
251	20230615	155300	343155345	4375	4375	4375	4375	0
252	20230615	155200	343155345	4375	4375	4375	4375	0
253	20230615	155100	343155345	4375	4375	4375	4375	0
254	20230615	155000	343155345	4375	4375	4375	4375	0
255	20230615	154900	343155345	4375	4375	4375	4375	0
256	20230615	154800	343155345	4375	4375	4375	4375	0
257	20230615	154700	343155345	4375	4375	4375	4375	0
258	20230615	154600	343155345	4375	4375	4375	4375	0
259	20230615	154500	343155345	4375	4375	4375	4375	0
260	20230615	154400	343155345	4375	4375	4375	4375	0
261	20230615	154300	343155345	4375	4375	4375	4375	0
262	20230615	154200	343155345	4375	4375	4375	4375	0
263	20230615	154100	343155345	4375	4375	4375	4375	0
264	20230615	154000	343155345	4375	4375	4375	4375	0
265	20230615	153900	343155345	4375	4375	4375	4375	0
266	20230615	153800	343155345	4375	4375	4375	4375	0
267	20230615	153700	343155345	4375	4375	4375	4375	0
268	20230615	153600	343155345	4375	4375	4375	4375	0
269	20230615	153500	343155345	4375	4375	4375	4375	0
270	20230615	153400	343155345	4375	4375	4375	4375	0
271	20230615	153300	343155345	4375	4375	4375	4375	0
272	20230615	153200	343155345	4375	4375	4375	4375	1277
273	20230615	153100	343155345	4375	4375	4375	4375	0
274	20230615	153000	343155345	4375	4375	4375	4375	1277
275	20230615	152900	337568470	4340	4340	4340	4340	0
276	20230615	152800	337568470	4340	4340	4340	4340	0
277	20230615	152700	337568470	4340	4340	4340	4340	0
278	20230615	152600	337568470	4340	4340	4340	4340	0
279	20230615	152500	337568470	4340	4340	4340	4340	0
280	20230615	152400	337568470	4340	4340	4340	4340	0
281	20230615	152300	337568470	4340	4340	4340	4340	0
282	20230615	152200	337568470	4340	4340	4340	4340	0
283	20230615	152100	337568470	4340	4340	4340	4340	0
284	20230615	152000	337568470	4340	4340	4340	4340	0
285	20230615	151900	337568470	4340	4355	4360	4340	22
286	20230615	151800	337472640	4350	4340	4350	4340	940
287	20230615	151700	333388640	4340	4345	4345	4340	338
288	20230615	151600	331921710	4350	4350	4350	4350	100
289	20230615	151500	331486710	4345	4340	4345	4340	596
290	20230615	151400	328899070	4340	4340	4340	4340	0
291	20230615	151300	328899070	4340	4340	4340	4340	3005
292	20230615	151200	315857370	4340	4340	4340	4340	0
293	20230615	151100	315857370	4340	4340	4340	4340	1557
294	20230615	151000	309099990	4340	4340	4345	4340	2385
295	20230615	150900	298749065	4340	4345	4345	4340	26
296	20230615	150800	298636215	4345	4345	4345	4345	414
297	20230615	150700	296837385	4350	4350	4350	4345	9
298	20230615	150600	296798240	4345	4345	4345	4345	27
299	20230615	150500	296680925	4350	4350	4350	4350	475
300	20230615	150400	294614675	4355	4350	4355	4350	189
301	20230615	150300	293791640	4355	4355	4360	4355	14
302	20230615	150200	293730660	4355	4355	4355	4355	82
303	20230615	150100	293373550	4355	4355	4355	4355	0
304	20230615	150000	293373550	4355	4355	4355	4355	31
305	20230615	145900	293238545	4355	4355	4355	4355	0
306	20230615	145800	293238545	4355	4355	4360	4355	44
307	20230615	145700	293046900	4355	4365	4365	4355	1118
308	20230615	145600	288172800	4365	4365	4365	4365	0
309	20230615	145500	288172800	4365	4365	4365	4365	5
310	20230615	145400	288150975	4360	4360	4360	4360	13
311	20230615	145300	288094295	4365	4365	4365	4365	2
312	20230615	145200	288085565	4360	4360	4365	4360	45
313	20230615	145100	287889355	4355	4360	4360	4355	293
314	20230615	145000	286612400	4360	4360	4360	4360	0
315	20230615	144900	286612400	4360	4365	4365	4360	3
316	20230615	144800	286599315	4355	4355	4355	4355	0
317	20230615	144700	286599315	4355	4355	4355	4355	0
318	20230615	144600	286599315	4355	4355	4355	4355	0
319	20230615	144500	286599315	4355	4355	4355	4355	0
320	20230615	144400	286599315	4355	4355	4355	4355	1
321	20230615	144300	286594960	4380	4380	4380	4380	0
322	20230615	144200	286594960	4380	4380	4380	4380	0
323	20230615	144100	286594960	4380	4380	4380	4380	0
324	20230615	144000	286594960	4380	4380	4380	4380	0
325	20230615	143900	286594960	4380	4380	4380	4380	2
326	20230615	143800	286586200	4350	4360	4360	4350	200
327	20230615	143700	285715775	4380	4380	4380	4380	0
328	20230615	143600	285715775	4380	4380	4380	4380	123
329	20230615	143500	285177035	4380	4380	4380	4380	0
330	20230615	143400	285177035	4380	4380	4380	4380	20
331	20230615	143300	285089435	4380	4380	4380	4380	0
332	20230615	143200	285089435	4380	4380	4380	4380	0
333	20230615	143100	285089435	4380	4380	4380	4380	0
334	20230615	143000	285089435	4380	4380	4380	4380	41
335	20230615	142900	284909855	4380	4350	4380	4350	118
336	20230615	142800	284396225	4365	4365	4365	4365	0
337	20230615	142700	284396225	4365	4365	4365	4365	0
338	20230615	142600	284396225	4365	4365	4365	4365	251
339	20230615	142500	283300610	4365	4365	4365	4365	0
340	20230615	142400	283300610	4365	4365	4365	4365	30
341	20230615	142300	283169660	4365	4365	4365	4365	0
342	20230615	142200	283169660	4365	4365	4365	4365	0
343	20230615	142100	283169660	4365	4365	4365	4365	18
344	20230615	142000	283091090	4350	4350	4350	4350	0
345	20230615	141900	283091090	4350	4350	4350	4350	1
346	20230615	141800	283086740	4345	4345	4345	4345	0
347	20230615	141700	283086740	4345	4345	4345	4345	0
348	20230615	141600	283086740	4345	4345	4345	4345	0
349	20230615	141500	283086740	4345	4345	4345	4345	200
350	20230615	141400	282217740	4345	4345	4345	4345	0
351	20230615	141300	282217740	4345	4345	4345	4345	0
352	20230615	141200	282217740	4345	4345	4345	4345	0
353	20230615	141100	282217740	4345	4345	4345	4345	10
354	20230615	141000	282174290	4365	4365	4365	4360	20
355	20230615	140900	282086995	4365	4345	4365	4345	251
356	20230615	140800	280996380	4350	4350	4350	4350	0
357	20230615	140700	280996380	4350	4350	4350	4350	0
358	20230615	140600	280996380	4350	4350	4350	4350	1
359	20230615	140500	280992030	4350	4345	4350	4345	168
360	20230615	140400	280261330	4340	4340	4340	4340	0
361	20230615	140300	280261330	4340	4340	4340	4340	0
362	20230615	140200	280261330	4340	4340	4340	4340	0
363	20230615	140100	280261330	4340	4340	4340	4340	0
364	20230615	140000	280261330	4340	4340	4340	4340	0
365	20230615	135900	280261330	4340	4340	4340	4340	0
366	20230615	135800	280261330	4340	4340	4340	4340	0
367	20230615	135700	280261330	4340	4350	4350	4340	146
368	20230615	135600	279626730	4350	4350	4350	4350	0
369	20230615	135500	279626730	4350	4350	4350	4350	0
370	20230615	135400	279626730	4350	4350	4350	4350	125
371	20230615	135300	279082980	4340	4340	4340	4340	0
372	20230615	135200	279082980	4340	4340	4340	4340	239
373	20230615	135100	278045720	4340	4340	4340	4340	889
374	20230615	135000	274187460	4340	4340	4340	4340	2016
375	20230615	134900	265438020	4340	4345	4345	4340	418
376	20230615	134800	263623700	4365	4365	4365	4365	18
377	20230615	134700	263545130	4365	4365	4365	4365	0
378	20230615	134600	263545130	4365	4355	4365	4355	51
379	20230615	134500	263322525	4345	4345	4345	4345	0
380	20230615	134400	263322525	4345	4345	4345	4345	5
381	20230615	134300	263300800	4345	4345	4345	4345	0
382	20230615	134200	263300800	4345	4345	4345	4345	3
383	20230615	134100	263287765	4345	4345	4345	4345	0
384	20230615	134000	263287765	4345	4345	4345	4345	507
385	20230615	133900	261084850	4345	4345	4345	4345	0
386	20230615	133800	261084850	4345	4350	4350	4345	1000
387	20230615	133700	256737910	4350	4350	4350	4350	0
388	20230615	133600	256737910	4350	4350	4350	4350	0
389	20230615	133500	256737910	4350	4350	4350	4350	0
390	20230615	133400	256737910	4350	4350	4350	4350	0
391	20230615	133300	256737910	4350	4350	4350	4350	0
392	20230615	133200	256737910	4350	4350	4350	4350	0
393	20230615	133100	256737910	4350	4350	4350	4350	2
394	20230615	133000	256729210	4350	4350	4350	4350	64
395	20230615	132900	256450810	4350	4350	4350	4350	0
396	20230615	132800	256450810	4350	4350	4350	4350	21
397	20230615	132700	256359460	4350	4350	4350	4350	0
398	20230615	132600	256359460	4350	4350	4350	4350	0
399	20230615	132500	256359460	4350	4350	4350	4350	0
400	20230615	132400	256359460	4350	4350	4355	4350	25
401	20230615	132300	256250610	4350	4350	4350	4350	1
402	20230615	132200	256246260	4355	4355	4355	4355	3
403	20230615	132100	256233195	4355	4355	4355	4355	22
404	20230615	132000	256137385	4365	4365	4365	4365	0
405	20230615	131900	256137385	4365	4365	4365	4365	0
406	20230615	131800	256137385	4365	4365	4365	4365	0
407	20230615	131700	256137385	4365	4365	4365	4365	0
408	20230615	131600	256137385	4365	4365	4365	4365	0
409	20230615	131500	256137385	4365	4350	4365	4350	2
410	20230615	131400	256128670	4370	4370	4370	4370	0
411	20230615	131300	256128670	4370	4370	4370	4370	0
412	20230615	131200	256128670	4370	4370	4370	4370	0
413	20230615	131100	256128670	4370	4370	4370	4370	0
414	20230615	131000	256128670	4370	4370	4370	4370	0
415	20230615	130900	256128670	4370	4370	4370	4370	0
416	20230615	130800	256128670	4370	4370	4370	4370	0
417	20230615	130700	256128670	4370	4335	4370	4335	418
418	20230615	130600	254316010	4335	4335	4335	4335	235
419	20230615	130500	253297285	4330	4360	4360	4330	2036
420	20230615	130400	244452650	4385	4385	4385	4385	1
421	20230615	130300	244448265	4380	4380	4380	4380	0
422	20230615	130200	244448265	4380	4380	4380	4380	0
423	20230615	130100	244448265	4380	4380	4380	4380	0
424	20230615	130000	244448265	4380	4380	4380	4380	0
425	20230615	125900	244448265	4380	4380	4380	4380	0
426	20230615	125800	244448265	4380	4380	4380	4380	0
427	20230615	125700	244448265	4380	4380	4380	4380	0
428	20230615	125600	244448265	4380	4380	4380	4380	10
429	20230615	125500	244404465	4380	4380	4380	4380	0
430	20230615	125400	244404465	4380	4380	4380	4380	0
431	20230615	125300	244404465	4380	4380	4380	4380	0
432	20230615	125200	244404465	4380	4380	4380	4380	0
433	20230615	125100	244404465	4380	4380	4380	4380	0
434	20230615	125000	244404465	4380	4380	4380	4380	1
435	20230615	124900	244400085	4355	4355	4355	4355	217
436	20230615	124800	243455050	4355	4355	4355	4355	0
437	20230615	124700	243455050	4355	4355	4355	4355	1
438	20230615	124600	243450695	4355	4355	4355	4355	0
439	20230615	124500	243450695	4355	4355	4355	4355	0
440	20230615	124400	243450695	4355	4355	4355	4355	0
441	20230615	124300	243450695	4355	4355	4355	4355	0
442	20230615	124200	243450695	4355	4355	4355	4355	0
443	20230615	124100	243450695	4355	4355	4355	4355	0
444	20230615	124000	243450695	4355	4355	4355	4355	0
445	20230615	123900	243450695	4355	4355	4355	4355	0
446	20230615	123800	243450695	4355	4355	4355	4355	0
447	20230615	123700	243450695	4355	4355	4355	4355	0
448	20230615	123600	243450695	4355	4385	4400	4355	45
449	20230615	123500	243253285	4350	4350	4350	4350	1
450	20230615	123400	243248935	4385	4385	4385	4385	0
451	20230615	123300	243248935	4385	4355	4385	4350	404
452	20230615	123200	241490950	4350	4350	4350	4350	0
453	20230615	123100	241490950	4350	4350	4350	4350	0
454	20230615	123000	241490950	4350	4350	4350	4350	0
455	20230615	122900	241490950	4350	4350	4350	4350	0
456	20230615	122800	241490950	4350	4355	4355	4350	215
457	20230615	122700	240555195	4385	4385	4385	4385	0
458	20230615	122600	240555195	4385	4385	4385	4385	1
459	20230615	122500	240550810	4385	4385	4385	4385	0
460	20230615	122400	240550810	4385	4385	4385	4385	11
461	20230615	122300	240502575	4340	4340	4340	4340	0
462	20230615	122200	240502575	4340	4340	4340	4340	0
463	20230615	122100	240502575	4340	4340	4340	4340	0
464	20230615	122000	240502575	4340	4340	4340	4340	0
465	20230615	121900	240502575	4340	4340	4340	4340	0
466	20230615	121800	240502575	4340	4340	4340	4340	0
467	20230615	121700	240502575	4340	4340	4340	4340	0
468	20230615	121600	240502575	4340	4340	4340	4340	0
469	20230615	121500	240502575	4340	4375	4375	4340	1337
470	20230615	121400	234681555	4375	4375	4375	4375	0
471	20230615	121300	234681555	4375	4375	4375	4375	0
472	20230615	121200	234681555	4375	4375	4375	4375	1
473	20230615	121100	234677180	4330	4355	4355	4330	3328
474	20230615	121000	220246295	4360	4360	4360	4360	26
475	20230615	120900	220132935	4360	4365	4365	4360	233
476	20230615	120800	219116055	4360	4365	4365	4360	31
477	20230615	120700	218980820	4365	4365	4365	4365	0
478	20230615	120600	218980820	4365	4365	4365	4365	50
479	20230615	120500	218762570	4365	4365	4365	4365	50
480	20230615	120400	218544320	4360	4360	4360	4360	0
481	20230615	120300	218544320	4360	4360	4360	4360	0
482	20230615	120200	218544320	4360	4360	4360	4360	0
483	20230615	120100	218544320	4360	4360	4360	4360	0
484	20230615	120000	218544320	4360	4360	4360	4360	0
485	20230615	115900	218544320	4360	4360	4360	4360	0
486	20230615	115800	218544320	4360	4360	4360	4360	0
487	20230615	115700	218544320	4360	4360	4360	4360	0
488	20230615	115600	218544320	4360	4360	4360	4360	0
489	20230615	115500	218544320	4360	4360	4360	4360	0
490	20230615	115400	218544320	4360	4360	4360	4360	0
491	20230615	115300	218544320	4360	4360	4360	4360	0
492	20230615	115200	218544320	4360	4360	4360	4360	0
493	20230615	115100	218544320	4360	4360	4360	4360	0
494	20230615	115000	218544320	4360	4360	4360	4360	1
495	20230615	114900	218539960	4395	4395	4395	4395	0
496	20230615	114800	218539960	4395	4395	4395	4395	0
497	20230615	114700	218539960	4395	4395	4395	4395	0
498	20230615	114600	218539960	4395	4375	4395	4375	3
499	20230615	114500	218526805	4340	4340	4340	4340	0
500	20230615	114400	218526805	4340	4340	4340	4340	0
501	20230615	114300	218526805	4340	4370	4370	4340	758
502	20230615	114200	215231895	4370	4370	4370	4370	0
503	20230615	114100	215231895	4370	4370	4370	4370	0
504	20230615	114000	215231895	4370	4370	4370	4370	7
505	20230615	113900	215201305	4370	4370	4370	4370	0
506	20230615	113800	215201305	4370	4370	4370	4370	0
507	20230615	113700	215201305	4370	4370	4370	4370	0
508	20230615	113600	215201305	4370	4355	4370	4355	18
509	20230615	113500	215122890	4355	4355	4355	4355	200
510	20230615	113400	214251890	4350	4350	4350	4350	1
511	20230615	113300	214247540	4350	4350	4350	4350	31
512	20230615	113200	214112690	4350	4350	4350	4350	20
513	20230615	113100	214025690	4355	4355	4355	4355	1
514	20230615	113000	214021335	4355	4355	4355	4355	1
515	20230615	112900	214016980	4355	4355	4355	4355	0
516	20230615	112800	214016980	4355	4355	4355	4355	0
517	20230615	112700	214016980	4355	4355	4355	4355	0
518	20230615	112600	214016980	4355	4355	4355	4355	111
519	20230615	112500	213533575	4355	4355	4355	4355	0
520	20230615	112400	213533575	4355	4355	4355	4355	89
521	20230615	112300	213145980	4335	4335	4335	4335	0
522	20230615	112200	213145980	4335	4335	4335	4335	19
523	20230615	112100	213063615	4335	4335	4335	4330	159
524	20230615	112000	212374625	4335	4335	4335	4335	247
525	20230615	111900	211303880	4335	4335	4335	4335	289
526	20230615	111800	210051065	4340	4340	4340	4340	21
527	20230615	111700	209959925	4340	4340	4340	4340	0
528	20230615	111600	209959925	4340	4340	4340	4340	0
529	20230615	111500	209959925	4340	4340	4340	4340	325
530	20230615	111400	208549425	4340	4345	4345	4340	104
531	20230615	111300	208097880	4345	4345	4345	4345	65
532	20230615	111200	207815455	4345	4345	4345	4345	33
533	20230615	111100	207672070	4345	4345	4345	4345	108
534	20230615	111000	207202810	4345	4345	4345	4345	120
535	20230615	110900	206681410	4340	4345	4345	4340	114
536	20230615	110800	206186400	4345	4345	4345	4345	188
537	20230615	110700	205369540	4345	4345	4345	4345	0
538	20230615	110600	205369540	4345	4350	4350	4345	367
539	20230615	110500	203773095	4360	4355	4360	4355	122
540	20230615	110400	203241780	4360	4360	4360	4360	504
541	20230615	110300	201044340	4360	4370	4370	4360	860
542	20230615	110200	197290155	4375	4375	4375	4375	2
543	20230615	110100	197281405	4370	4370	4370	4370	0
544	20230615	110000	197281405	4370	4370	4370	4370	200
545	20230615	105900	196407405	4375	4375	4375	4375	193
546	20230615	105800	195563030	4380	4380	4380	4380	100
547	20230615	105700	195125030	4380	4380	4380	4380	0
548	20230615	105600	195125030	4380	4390	4390	4380	13693
549	20230615	105500	135037265	4390	4390	4390	4390	653
550	20230615	105400	132170595	4390	4390	4390	4390	2525
551	20230615	105300	121085845	4395	4395	4395	4395	0
552	20230615	105200	121085845	4395	4395	4395	4395	40
553	20230615	105100	120910045	4390	4390	4390	4390	4327
554	20230615	105000	101914515	4395	4395	4395	4395	0
555	20230615	104900	101914515	4395	4395	4395	4395	1
556	20230615	104800	101910120	4395	4395	4395	4395	0
557	20230615	104700	101910120	4395	4395	4395	4395	0
558	20230615	104600	101910120	4395	4390	4395	4390	68
559	20230615	104500	101611310	4395	4395	4395	4395	0
560	20230615	104400	101611310	4395	4395	4395	4395	233
561	20230615	104300	100587275	4390	4390	4390	4390	0
562	20230615	104200	100587275	4390	4400	4400	4390	370
563	20230615	104100	98961585	4395	4395	4395	4395	0
564	20230615	104000	98961585	4395	4395	4395	4395	0
565	20230615	103900	98961585	4395	4400	4400	4395	107
566	20230615	103800	98491125	4400	4400	4400	4400	0
567	20230615	103700	98491125	4400	4400	4400	4400	0
568	20230615	103600	98491125	4400	4400	4400	4400	31
569	20230615	103500	98354725	4400	4400	4400	4400	30
570	20230615	103400	98222725	4415	4415	4415	4415	0
571	20230615	103300	98222725	4415	4415	4415	4415	0
572	20230615	103200	98222725	4415	4415	4415	4415	375
573	20230615	103100	96567100	4415	4415	4415	4415	0
574	20230615	103000	96567100	4415	4415	4415	4415	0
575	20230615	102900	96567100	4415	4415	4415	4415	0
576	20230615	102800	96567100	4415	4415	4415	4415	0
577	20230615	102700	96567100	4415	4415	4415	4415	10
578	20230615	102600	96522950	4420	4410	4420	4395	725
579	20230615	102500	93336265	4405	4405	4405	4405	0
580	20230615	102400	93336265	4405	4405	4405	4405	10
581	20230615	102300	93292215	4410	4395	4410	4395	177
582	20230615	102200	92514285	4410	4410	4410	4410	0
583	20230615	102100	92514285	4410	4410	4410	4400	163
584	20230615	102000	91796875	4410	4410	4410	4410	1
585	20230615	101900	91792465	4420	4415	4420	4415	87
586	20230615	101800	91408010	4415	4410	4415	4405	117
587	20230615	101700	90892010	4410	4410	4410	4410	0
588	20230615	101600	90892010	4410	4410	4410	4410	644
589	20230615	101500	88051970	4410	4410	4410	4410	500
590	20230615	101400	85846970	4410	4410	4410	4410	0
591	20230615	101300	85846970	4410	4410	4410	4410	0
592	20230615	101200	85846970	4410	4410	4410	4410	0
593	20230615	101100	85846970	4410	4410	4410	4410	1
594	20230615	101000	85842560	4425	4425	4425	4425	0
595	20230615	100900	85842560	4425	4425	4425	4425	0
596	20230615	100800	85842560	4425	4425	4425	4425	0
597	20230615	100700	85842560	4425	4425	4425	4425	0
598	20230615	100600	85842560	4425	4425	4425	4425	0
599	20230615	100500	85842560	4425	4425	4425	4425	15
600	20230615	100400	85776185	4425	4425	4425	4425	10
601	20230615	100300	85731935	4425	4425	4425	4425	0
602	20230615	100200	85731935	4425	4425	4425	4425	45
603	20230615	100100	85532810	4425	4415	4425	4415	226
604	20230615	100000	84535000	4395	4395	4395	4395	0
605	20230615	095900	84535000	4395	4415	4415	4395	2408
606	20230615	095800	73934790	4405	4410	4410	4405	2000
607	20230615	095700	65123670	4405	4405	4405	4405	2094
608	20230615	095600	55899600	4405	4410	4410	4405	176
609	20230615	095500	55123820	4405	4405	4405	4405	0
610	20230615	095400	55123820	4405	4405	4405	4405	14
611	20230615	095300	55062150	4410	4410	4410	4410	0
612	20230615	095200	55062150	4410	4410	4410	4410	0
613	20230615	095100	55062150	4410	4410	4410	4410	0
614	20230615	095000	55062150	4410	4410	4410	4410	1094
615	20230615	094900	50237610	4410	4410	4410	4410	50
616	20230615	094800	50017110	4415	4415	4415	4415	0
617	20230615	094700	50017110	4415	4415	4415	4415	1
618	20230615	094600	50012695	4410	4415	4415	4410	97
619	20230615	094500	49584760	4410	4410	4410	4410	0
620	20230615	094400	49584760	4410	4410	4410	4410	125
621	20230615	094300	49033510	4410	4410	4410	4410	0
622	20230615	094200	49033510	4410	4410	4410	4410	1
623	20230615	094100	49029100	4410	4415	4415	4410	207
624	20230615	094000	48116200	4410	4415	4415	4410	1003
625	20230615	093900	43687980	4415	4415	4415	4415	0
626	20230615	093800	43687980	4415	4415	4415	4415	0
627	20230615	093700	43687980	4415	4415	4415	4415	0
628	20230615	093600	43687980	4415	4415	4415	4415	0
629	20230615	093500	43687980	4415	4430	4430	4415	12
630	20230615	093400	43634970	4430	4415	4430	4415	5
631	20230615	093300	43612835	4430	4430	4430	4430	0
632	20230615	093200	43612835	4430	4430	4430	4430	453
633	20230615	093100	41606045	4430	4430	4430	4430	0
634	20230615	093000	41606045	4430	4430	4430	4430	0
635	20230615	092900	41606045	4430	4430	4430	4430	39
636	20230615	092800	41433275	4430	4430	4430	4430	1
637	20230615	092700	41428845	4430	4430	4430	4430	0
638	20230615	092600	41428845	4430	4430	4430	4430	0
639	20230615	092500	41428845	4430	4430	4430	4430	10
640	20230615	092400	41384545	4420	4420	4420	4420	69
641	20230615	092300	41079565	4400	4400	4400	4400	0
642	20230615	092200	41079565	4400	4400	4400	4400	43
643	20230615	092100	40890365	4390	4390	4390	4390	0
644	20230615	092000	40890365	4390	4390	4390	4390	0
645	20230615	091900	40890365	4390	4390	4390	4390	0
646	20230615	091800	40890365	4390	4390	4390	4390	0
647	20230615	091700	40890365	4390	4405	4405	4390	1338
648	20230615	091600	35009035	4405	4395	4405	4395	90
649	20230615	091500	34613365	4385	4425	4445	4385	2700
650	20230615	091400	22723280	4420	4420	4420	4420	115
651	20230615	091300	22214980	4415	4415	4415	4415	381
652	20230615	091200	20532865	4415	4415	4415	4415	0
653	20230615	091100	20532865	4415	4415	4415	4415	580
654	20230615	091000	17972165	4405	4405	4405	4405	210
655	20230615	090900	17047115	4410	4410	4410	4410	0
656	20230615	090800	17047115	4410	4405	4410	4405	701
657	20230615	090700	13957125	4405	4405	4405	4405	2
658	20230615	090600	13948315	4405	4405	4405	4405	0
659	20230615	090500	13948315	4405	4395	4405	4395	453
660	20230615	090400	11956100	4385	4385	4385	4385	133
661	20230615	090300	11372895	4385	4385	4385	4385	163
662	20230615	090200	10658140	4380	4405	4405	4380	905
663	20230615	090100	6689240	4380	4395	4395	4380	1061
664	20230615	090000	2035485	4390	4385	4390	4385	464