KissMeData/083420/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185600	1091647950	9650	9650	9650	9650	2329
3	20230615	185500	1091647950	9650	9650	9650	9650	0
4	20230615	185400	1091647950	9650	9650	9650	9650	0
5	20230615	185300	1091647950	9650	9650	9650	9650	0
6	20230615	185200	1091647950	9650	9650	9650	9650	0
7	20230615	185100	1091647950	9650	9650	9650	9650	0
8	20230615	185000	1091647950	9650	9650	9650	9650	0
9	20230615	184900	1091647950	9650	9650	9650	9650	0
10	20230615	184800	1091647950	9650	9650	9650	9650	0
11	20230615	184700	1091647950	9650	9650	9650	9650	0
12	20230615	184600	1091647950	9650	9650	9650	9650	0
13	20230615	184500	1091647950	9650	9650	9650	9650	0
14	20230615	184400	1091647950	9650	9650	9650	9650	0
15	20230615	184300	1091647950	9650	9650	9650	9650	0
16	20230615	184200	1091647950	9650	9650	9650	9650	0
17	20230615	184100	1091647950	9650	9650	9650	9650	0
18	20230615	184000	1091647950	9650	9650	9650	9650	0
19	20230615	183900	1091647950	9650	9650	9650	9650	0
20	20230615	183800	1091647950	9650	9650	9650	9650	0
21	20230615	183700	1091647950	9650	9650	9650	9650	0
22	20230615	183600	1091647950	9650	9650	9650	9650	0
23	20230615	183500	1091647950	9650	9650	9650	9650	0
24	20230615	183400	1091647950	9650	9650	9650	9650	0
25	20230615	183300	1091647950	9650	9650	9650	9650	0
26	20230615	183200	1091647950	9650	9650	9650	9650	0
27	20230615	183100	1091647950	9650	9650	9650	9650	0
28	20230615	183000	1091647950	9650	9650	9650	9650	0
29	20230615	182900	1091647950	9650	9650	9650	9650	0
30	20230615	182800	1091647950	9650	9650	9650	9650	0
31	20230615	182700	1091647950	9650	9650	9650	9650	0
32	20230615	182600	1091647950	9650	9650	9650	9650	2329
33	20230615	182500	1091647950	9650	9650	9650	9650	0
34	20230615	182400	1091647950	9650	9650	9650	9650	0
35	20230615	182300	1091647950	9650	9650	9650	9650	0
36	20230615	182200	1091647950	9650	9650	9650	9650	0
37	20230615	182100	1091647950	9650	9650	9650	9650	0
38	20230615	182000	1091647950	9650	9650	9650	9650	0
39	20230615	181900	1091647950	9650	9650	9650	9650	0
40	20230615	181800	1091647950	9650	9650	9650	9650	0
41	20230615	181700	1091647950	9650	9650	9650	9650	0
42	20230615	181600	1091647950	9650	9650	9650	9650	0
43	20230615	181500	1091647950	9650	9650	9650	9650	0
44	20230615	181400	1091647950	9650	9650	9650	9650	0
45	20230615	181300	1091647950	9650	9650	9650	9650	0
46	20230615	181200	1091647950	9650	9650	9650	9650	0
47	20230615	181100	1091647950	9650	9650	9650	9650	0
48	20230615	181000	1091647950	9650	9650	9650	9650	0
49	20230615	180900	1091647950	9650	9650	9650	9650	0
50	20230615	180800	1091647950	9650	9650	9650	9650	0
51	20230615	180700	1091647950	9650	9650	9650	9650	0
52	20230615	180600	1091647950	9650	9650	9650	9650	0
53	20230615	180500	1091647950	9650	9650	9650	9650	0
54	20230615	180400	1091647950	9650	9650	9650	9650	0
55	20230615	180300	1091647950	9650	9650	9650	9650	0
56	20230615	180200	1091647950	9650	9650	9650	9650	0
57	20230615	180100	1091647950	9650	9650	9650	9650	0
58	20230615	180000	1091647950	9650	9650	9650	9650	0
59	20230615	175900	1091647950	9650	9650	9650	9650	0
60	20230615	175800	1091647950	9650	9650	9650	9650	0
61	20230615	175700	1091647950	9650	9650	9650	9650	0
62	20230615	175600	1091647950	9650	9650	9650	9650	2329
63	20230615	175500	1091647950	9650	9650	9650	9650	0
64	20230615	175400	1091647950	9650	9650	9650	9650	0
65	20230615	175300	1091647950	9650	9650	9650	9650	0
66	20230615	175200	1091647950	9650	9650	9650	9650	0
67	20230615	175100	1091647950	9650	9650	9650	9650	0
68	20230615	175000	1091647950	9650	9650	9650	9650	0
69	20230615	174900	1091647950	9650	9650	9650	9650	0
70	20230615	174800	1091647950	9650	9650	9650	9650	0
71	20230615	174700	1091647950	9650	9650	9650	9650	0
72	20230615	174600	1091647950	9650	9650	9650	9650	0
73	20230615	174500	1091647950	9650	9650	9650	9650	0
74	20230615	174400	1091647950	9650	9650	9650	9650	0
75	20230615	174300	1091647950	9650	9650	9650	9650	0
76	20230615	174200	1091647950	9650	9650	9650	9650	0
77	20230615	174100	1091647950	9650	9650	9650	9650	0
78	20230615	174000	1091647950	9650	9650	9650	9650	0
79	20230615	173900	1091647950	9650	9650	9650	9650	0
80	20230615	173800	1091647950	9650	9650	9650	9650	0
81	20230615	173700	1091647950	9650	9650	9650	9650	0
82	20230615	173600	1091647950	9650	9650	9650	9650	0
83	20230615	173500	1091647950	9650	9650	9650	9650	0
84	20230615	173400	1091647950	9650	9650	9650	9650	0
85	20230615	173300	1091647950	9650	9650	9650	9650	0
86	20230615	173200	1091647950	9650	9650	9650	9650	0
87	20230615	173100	1091647950	9650	9650	9650	9650	0
88	20230615	173000	1091647950	9650	9650	9650	9650	0
89	20230615	172900	1091647950	9650	9650	9650	9650	0
90	20230615	172800	1091647950	9650	9650	9650	9650	0
91	20230615	172700	1091647950	9650	9650	9650	9650	0
92	20230615	172600	1091647950	9650	9650	9650	9650	2329
93	20230615	172500	1091647950	9650	9650	9650	9650	0
94	20230615	172400	1091647950	9650	9650	9650	9650	0
95	20230615	172300	1091647950	9650	9650	9650	9650	0
96	20230615	172200	1091647950	9650	9650	9650	9650	0
97	20230615	172100	1091647950	9650	9650	9650	9650	0
98	20230615	172000	1091647950	9650	9650	9650	9650	0
99	20230615	171900	1091647950	9650	9650	9650	9650	0
100	20230615	171800	1091647950	9650	9650	9650	9650	0
101	20230615	171700	1091647950	9650	9650	9650	9650	0
102	20230615	171600	1091647950	9650	9650	9650	9650	0
103	20230615	171500	1091647950	9650	9650	9650	9650	0
104	20230615	171400	1091647950	9650	9650	9650	9650	0
105	20230615	171300	1091647950	9650	9650	9650	9650	0
106	20230615	171200	1091647950	9650	9650	9650	9650	0
107	20230615	171100	1091647950	9650	9650	9650	9650	0
108	20230615	171000	1091647950	9650	9650	9650	9650	0
109	20230615	170900	1091647950	9650	9650	9650	9650	0
110	20230615	170800	1091647950	9650	9650	9650	9650	0
111	20230615	170700	1091647950	9650	9650	9650	9650	0
112	20230615	170600	1091647950	9650	9650	9650	9650	0
113	20230615	170500	1091647950	9650	9650	9650	9650	0
114	20230615	170400	1091647950	9650	9650	9650	9650	0
115	20230615	170300	1091647950	9650	9650	9650	9650	0
116	20230615	170200	1091647950	9650	9650	9650	9650	0
117	20230615	170100	1091647950	9650	9650	9650	9650	0
118	20230615	170000	1091647950	9650	9650	9650	9650	0
119	20230615	165900	1091647950	9650	9650	9650	9650	0
120	20230615	165800	1091647950	9650	9650	9650	9650	0
121	20230615	165700	1091647950	9650	9650	9650	9650	0
122	20230615	165600	1091647950	9650	9650	9650	9650	2329
123	20230615	165500	1091647950	9650	9650	9650	9650	0
124	20230615	165400	1091647950	9650	9650	9650	9650	0
125	20230615	165300	1091647950	9650	9650	9650	9650	0
126	20230615	165200	1091647950	9650	9650	9650	9650	0
127	20230615	165100	1091647950	9650	9650	9650	9650	0
128	20230615	165000	1091647950	9650	9650	9650	9650	0
129	20230615	164900	1091647950	9650	9650	9650	9650	0
130	20230615	164800	1091647950	9650	9650	9650	9650	0
131	20230615	164700	1091647950	9650	9650	9650	9650	0
132	20230615	164600	1091647950	9650	9650	9650	9650	0
133	20230615	164500	1091647950	9650	9650	9650	9650	0
134	20230615	164400	1091647950	9650	9650	9650	9650	0
135	20230615	164300	1091647950	9650	9650	9650	9650	0
136	20230615	164200	1091647950	9650	9650	9650	9650	0
137	20230615	164100	1091647950	9650	9650	9650	9650	0
138	20230615	164000	1091647950	9650	9650	9650	9650	0
139	20230615	163900	1091647950	9650	9650	9650	9650	0
140	20230615	163800	1091647950	9650	9650	9650	9650	0
141	20230615	163700	1091647950	9650	9650	9650	9650	0
142	20230615	163600	1091647950	9650	9650	9650	9650	0
143	20230615	163500	1091647950	9650	9650	9650	9650	0
144	20230615	163400	1091647950	9650	9650	9650	9650	0
145	20230615	163300	1091647950	9650	9650	9650	9650	0
146	20230615	163200	1091647950	9650	9650	9650	9650	0
147	20230615	163100	1091647950	9650	9650	9650	9650	0
148	20230615	163000	1091647950	9650	9650	9650	9650	0
149	20230615	162900	1091647950	9650	9650	9650	9650	0
150	20230615	162800	1091647950	9650	9650	9650	9650	0
151	20230615	162700	1091647950	9650	9650	9650	9650	0
152	20230615	162600	1091647950	9650	9650	9650	9650	2329
153	20230615	162500	1091647950	9650	9650	9650	9650	0
154	20230615	162400	1091647950	9650	9650	9650	9650	0
155	20230615	162300	1091647950	9650	9650	9650	9650	0
156	20230615	162200	1091647950	9650	9650	9650	9650	0
157	20230615	162100	1091647950	9650	9650	9650	9650	0
158	20230615	162000	1091647950	9650	9650	9650	9650	0
159	20230615	161900	1091647950	9650	9650	9650	9650	0
160	20230615	161800	1091647950	9650	9650	9650	9650	0
161	20230615	161700	1091647950	9650	9650	9650	9650	0
162	20230615	161600	1091647950	9650	9650	9650	9650	0
163	20230615	161500	1091647950	9650	9650	9650	9650	0
164	20230615	161400	1091647950	9650	9650	9650	9650	0
165	20230615	161300	1091647950	9650	9650	9650	9650	0
166	20230615	161200	1091647950	9650	9650	9650	9650	0
167	20230615	161100	1091647950	9650	9650	9650	9650	0
168	20230615	161000	1091647950	9650	9650	9650	9650	0
169	20230615	160900	1091647950	9650	9650	9650	9650	0
170	20230615	160800	1091647950	9650	9650	9650	9650	0
171	20230615	160700	1091647950	9650	9650	9650	9650	0
172	20230615	160600	1091647950	9650	9650	9650	9650	0
173	20230615	160500	1091647950	9650	9650	9650	9650	0
174	20230615	160400	1091647950	9650	9650	9650	9650	0
175	20230615	160300	1091647950	9650	9650	9650	9650	0
176	20230615	160200	1091647950	9650	9650	9650	9650	0
177	20230615	160100	1091647950	9650	9650	9650	9650	0
178	20230615	160000	1091647950	9650	9650	9650	9650	0
179	20230615	155900	1091647950	9650	9650	9650	9650	0
180	20230615	155800	1091647950	9650	9650	9650	9650	0
181	20230615	155700	1091647950	9650	9650	9650	9650	0
182	20230615	155600	1091647950	9650	9650	9650	9650	2329
183	20230615	155500	1091647950	9650	9650	9650	9650	0
184	20230615	155400	1091647950	9650	9650	9650	9650	0
185	20230615	155300	1091647950	9650	9650	9650	9650	0
186	20230615	155200	1091647950	9650	9650	9650	9650	0
187	20230615	155100	1091647950	9650	9650	9650	9650	0
188	20230615	155000	1091647950	9650	9650	9650	9650	0
189	20230615	154900	1091647950	9650	9650	9650	9650	0
190	20230615	154800	1091647950	9650	9650	9650	9650	0
191	20230615	154700	1091647950	9650	9650	9650	9650	0
192	20230615	154600	1091647950	9650	9650	9650	9650	0
193	20230615	154500	1091647950	9650	9650	9650	9650	0
194	20230615	154400	1091647950	9650	9650	9650	9650	0
195	20230615	154300	1091647950	9650	9650	9650	9650	0
196	20230615	154200	1091647950	9650	9650	9650	9650	0
197	20230615	154100	1091647950	9650	9650	9650	9650	0
198	20230615	154000	1091647950	9650	9650	9650	9650	0
199	20230615	153900	1091647950	9650	9650	9650	9650	0
200	20230615	153800	1091647950	9650	9650	9650	9650	0
201	20230615	153700	1091647950	9650	9650	9650	9650	0
202	20230615	153600	1091647950	9650	9650	9650	9650	0
203	20230615	153500	1091647950	9650	9650	9650	9650	0
204	20230615	153400	1091647950	9650	9650	9650	9650	0
205	20230615	153300	1091647950	9650	9650	9650	9650	0
206	20230615	153200	1091647950	9650	9650	9650	9650	0
207	20230615	153100	1091647950	9650	9650	9650	9650	0
208	20230615	153000	1091647950	9650	9650	9650	9650	2329
209	20230615	152900	1069173100	9630	9630	9630	9630	0
210	20230615	152800	1069173100	9630	9630	9630	9630	0
211	20230615	152700	1069173100	9630	9630	9630	9630	0
212	20230615	152600	1069173100	9630	9630	9630	9630	0
213	20230615	152500	1069173100	9630	9630	9630	9630	0
214	20230615	152400	1069173100	9630	9630	9630	9630	0
215	20230615	152300	1069173100	9630	9630	9630	9630	0
216	20230615	152200	1069173100	9630	9630	9630	9630	0
217	20230615	152100	1069173100	9630	9630	9630	9630	0
218	20230615	152000	1069173100	9630	9630	9630	9630	0
219	20230615	151900	1069173100	9630	9630	9630	9630	210
220	20230615	151800	1067150800	9630	9630	9630	9630	108
221	20230615	151700	1066110760	9630	9630	9630	9630	21
222	20230615	151600	1065908530	9630	9640	9640	9630	95
223	20230615	151500	1064993520	9630	9630	9630	9630	30
224	20230615	151400	1064704620	9630	9630	9630	9630	0
225	20230615	151300	1064704620	9630	9630	9630	9630	0
226	20230615	151200	1064704620	9630	9630	9630	9630	48
227	20230615	151100	1064242380	9630	9630	9630	9630	123
228	20230615	151000	1063057890	9630	9630	9630	9630	37
229	20230615	150900	1062701580	9630	9630	9630	9630	66
230	20230615	150800	1062066000	9630	9630	9630	9630	32
231	20230615	150700	1061757840	9630	9630	9630	9630	0
232	20230615	150600	1061757840	9630	9630	9640	9630	27
233	20230615	150500	1061497710	9630	9630	9630	9630	10
234	20230615	150400	1061401410	9630	9630	9630	9630	31
235	20230615	150300	1061102880	9640	9640	9640	9640	0
236	20230615	150200	1061102880	9640	9640	9640	9640	293
237	20230615	150100	1058278360	9630	9630	9630	9630	1
238	20230615	150000	1058268730	9630	9630	9630	9620	3
239	20230615	145900	1058239850	9630	9620	9630	9620	8
240	20230615	145800	1058162880	9620	9620	9620	9610	631
241	20230615	145700	1052093840	9620	9620	9620	9620	0
242	20230615	145600	1052093840	9620	9620	9620	9620	559
243	20230615	145500	1046716260	9600	9600	9600	9600	0
244	20230615	145400	1046716260	9600	9610	9620	9600	409
245	20230615	145300	1042789720	9610	9600	9610	9600	211
246	20230615	145200	1040764010	9600	9600	9600	9600	400
247	20230615	145100	1036924010	9630	9630	9630	9630	0
248	20230615	145000	1036924010	9630	9630	9630	9630	10
249	20230615	144900	1036827710	9600	9600	9600	9600	0
250	20230615	144800	1036827710	9600	9600	9600	9600	25
251	20230615	144700	1036587710	9600	9600	9600	9600	166
252	20230615	144600	1034994110	9600	9600	9600	9600	0
253	20230615	144500	1034994110	9600	9600	9600	9600	2300
254	20230615	144400	1012914110	9600	9600	9600	9600	0
255	20230615	144300	1012914110	9600	9600	9600	9600	0
256	20230615	144200	1012914110	9600	9600	9600	9600	0
257	20230615	144100	1012914110	9600	9610	9610	9600	57
258	20230615	144000	1012366850	9610	9610	9610	9610	199
259	20230615	143900	1010454460	9610	9610	9610	9610	0
260	20230615	143800	1010454460	9610	9600	9610	9600	20
261	20230615	143700	1010262440	9610	9610	9610	9610	249
262	20230615	143600	1007869550	9610	9630	9630	9610	212
263	20230615	143500	1005831990	9640	9640	9640	9640	261
264	20230615	143400	1003315950	9640	9640	9640	9640	2
265	20230615	143300	1003296670	9640	9640	9640	9600	102
266	20230615	143200	1002317390	9600	9600	9600	9600	100
267	20230615	143100	1001357390	9600	9600	9600	9600	177
268	20230615	143000	999658190	9600	9600	9600	9600	0
269	20230615	142900	999658190	9600	9600	9600	9600	132
270	20230615	142800	998390990	9600	9600	9600	9600	35
271	20230615	142700	998054990	9600	9600	9600	9590	5017
272	20230615	142600	949924350	9600	9600	9600	9600	0
273	20230615	142500	949924350	9600	9630	9630	9600	4000
274	20230615	142400	911500380	9650	9650	9650	9650	0
275	20230615	142300	911500380	9650	9650	9650	9650	2
276	20230615	142200	911481080	9650	9640	9650	9640	583
277	20230615	142100	905857130	9630	9610	9630	9610	1432
278	20230615	142000	892078270	9600	9600	9600	9600	0
279	20230615	141900	892078270	9600	9610	9610	9600	3185
280	20230615	141800	861495420	9610	9610	9610	9610	0
281	20230615	141700	861495420	9610	9610	9610	9610	0
282	20230615	141600	861495420	9610	9620	9620	9610	570
283	20230615	141500	856017070	9620	9620	9630	9620	13
284	20230615	141400	855891950	9610	9610	9610	9600	361
285	20230615	141300	852425730	9600	9620	9620	9600	1388
286	20230615	141200	839086290	9620	9620	9620	9620	0
287	20230615	141100	839086290	9620	9620	9620	9620	0
288	20230615	141000	839086290	9620	9620	9620	9620	0
289	20230615	140900	839086290	9620	9620	9620	9620	0
290	20230615	140800	839086290	9620	9620	9620	9620	0
291	20230615	140700	839086290	9620	9620	9620	9620	73
292	20230615	140600	838384030	9630	9620	9630	9620	164
293	20230615	140500	836804750	9630	9630	9630	9630	0
294	20230615	140400	836804750	9630	9630	9630	9630	0
295	20230615	140300	836804750	9630	9630	9630	9630	0
296	20230615	140200	836804750	9630	9630	9630	9630	6
297	20230615	140100	836746970	9620	9620	9620	9620	6
298	20230615	140000	836689250	9620	9620	9620	9620	44
299	20230615	135900	836265970	9620	9620	9620	9620	17
300	20230615	135800	836102430	9620	9620	9620	9620	200
301	20230615	135700	834178430	9620	9620	9620	9620	5
302	20230615	135600	834130330	9630	9630	9630	9630	1
303	20230615	135500	834120700	9620	9620	9620	9620	5
304	20230615	135400	834072600	9620	9620	9620	9620	0
305	20230615	135300	834072600	9620	9610	9620	9610	623
306	20230615	135200	828084340	9610	9610	9610	9610	50
307	20230615	135100	827603840	9610	9610	9610	9610	450
308	20230615	135000	823279340	9610	9610	9610	9610	620
309	20230615	134900	817321140	9620	9630	9630	9610	1036
310	20230615	134800	807358990	9620	9620	9620	9620	10
311	20230615	134700	807262790	9630	9630	9630	9630	1
312	20230615	134600	807253160	9630	9630	9630	9630	0
313	20230615	134500	807253160	9630	9630	9630	9630	20
314	20230615	134400	807060560	9620	9620	9620	9620	0
315	20230615	134300	807060560	9620	9620	9620	9620	0
316	20230615	134200	807060560	9620	9620	9620	9620	40
317	20230615	134100	806675760	9620	9620	9620	9620	100
318	20230615	134000	805713760	9610	9610	9610	9610	80
319	20230615	133900	804944960	9620	9620	9620	9620	300
320	20230615	133800	802058960	9610	9610	9610	9610	200
321	20230615	133700	800136960	9610	9610	9610	9610	896
322	20230615	133600	791526400	9620	9620	9620	9620	10
323	20230615	133500	791430200	9620	9610	9620	9610	720
324	20230615	133400	784510800	9610	9620	9620	9610	729
325	20230615	133300	777503030	9620	9620	9620	9620	883
326	20230615	133200	769008570	9620	9620	9620	9620	0
327	20230615	133100	769008570	9620	9630	9630	9620	47
328	20230615	133000	768556420	9630	9620	9630	9620	12
329	20230615	132900	768440930	9620	9620	9620	9620	0
330	20230615	132800	768440930	9620	9620	9620	9620	68
331	20230615	132700	767786770	9620	9630	9630	9620	433
332	20230615	132600	763620630	9630	9630	9630	9630	142
333	20230615	132500	762253170	9630	9630	9630	9630	414
334	20230615	132400	758266350	9630	9630	9630	9630	2
335	20230615	132300	758247090	9630	9630	9630	9630	262
336	20230615	132200	755724030	9630	9630	9630	9630	0
337	20230615	132100	755724030	9630	9630	9630	9630	1
338	20230615	132000	755714400	9630	9630	9630	9630	0
339	20230615	131900	755714400	9630	9630	9630	9630	0
340	20230615	131800	755714400	9630	9640	9640	9630	19
341	20230615	131700	755531310	9640	9640	9640	9640	660
342	20230615	131600	749168910	9650	9650	9650	9650	0
343	20230615	131500	749168910	9650	9650	9650	9650	0
344	20230615	131400	749168910	9650	9640	9650	9640	65
345	20230615	131300	748542230	9640	9640	9640	9640	119
346	20230615	131200	747395070	9640	9640	9640	9640	112
347	20230615	131100	746315390	9650	9650	9650	9650	0
348	20230615	131000	746315390	9650	9650	9650	9650	0
349	20230615	130900	746315390	9650	9650	9650	9650	10
350	20230615	130800	746218890	9650	9650	9650	9650	11
351	20230615	130700	746112740	9650	9650	9650	9650	5
352	20230615	130600	746064490	9650	9650	9650	9650	6
353	20230615	130500	746006590	9650	9650	9650	9650	120
354	20230615	130400	744848590	9650	9650	9650	9650	147
355	20230615	130300	743430040	9650	9650	9650	9650	0
356	20230615	130200	743430040	9650	9650	9650	9650	102
357	20230615	130100	742445740	9640	9640	9640	9640	50
358	20230615	130000	741963740	9640	9640	9640	9640	116
359	20230615	125900	740845500	9640	9630	9640	9630	210
360	20230615	125800	738823100	9640	9640	9640	9640	58
361	20230615	125700	738263980	9630	9630	9630	9630	2
362	20230615	125600	738244720	9630	9630	9630	9620	180
363	20230615	125500	736512940	9630	9630	9630	9630	6
364	20230615	125400	736455160	9620	9620	9620	9620	1001
365	20230615	125300	726825540	9620	9640	9640	9620	278
366	20230615	125200	724149620	9630	9630	9630	9630	10
367	20230615	125100	724053320	9630	9630	9630	9630	0
368	20230615	125000	724053320	9630	9630	9630	9630	0
369	20230615	124900	724053320	9630	9630	9630	9630	0
370	20230615	124800	724053320	9630	9640	9640	9630	5
371	20230615	124700	724005140	9640	9640	9640	9640	1
372	20230615	124600	723995500	9640	9640	9640	9640	1
373	20230615	124500	723985860	9630	9630	9640	9620	35
374	20230615	124400	723648960	9620	9620	9620	9620	1
375	20230615	124300	723639340	9630	9630	9630	9630	1
376	20230615	124200	723629710	9630	9630	9630	9630	50
377	20230615	124100	723148210	9630	9630	9630	9630	106
378	20230615	124000	722127430	9630	9630	9630	9630	1
379	20230615	123900	722117800	9630	9630	9630	9630	305
380	20230615	123800	719180650	9630	9630	9630	9630	0
381	20230615	123700	719180650	9630	9630	9630	9630	150
382	20230615	123600	717736150	9630	9630	9630	9630	122
383	20230615	123500	716561290	9630	9640	9640	9630	530
384	20230615	123400	711456390	9640	9640	9640	9640	10
385	20230615	123300	711359990	9640	9640	9640	9640	0
386	20230615	123200	711359990	9640	9640	9640	9640	0
387	20230615	123100	711359990	9640	9630	9640	9630	576
388	20230615	123000	705812350	9640	9640	9640	9640	286
389	20230615	122900	703055310	9640	9640	9640	9640	100
390	20230615	122800	702091310	9630	9630	9630	9630	100
391	20230615	122700	701128310	9630	9640	9640	9630	61
392	20230615	122600	700540870	9640	9640	9640	9640	0
393	20230615	122500	700540870	9640	9640	9640	9640	7
394	20230615	122400	700473390	9640	9640	9640	9640	1
395	20230615	122300	700463750	9640	9640	9640	9640	3
396	20230615	122200	700434830	9640	9640	9640	9640	0
397	20230615	122100	700434830	9640	9640	9640	9640	2
398	20230615	122000	700415550	9640	9640	9640	9640	0
399	20230615	121900	700415550	9640	9640	9640	9640	51
400	20230615	121800	699923910	9640	9640	9640	9640	163
401	20230615	121700	698352590	9640	9640	9640	9640	3
402	20230615	121600	698323670	9630	9640	9640	9630	80
403	20230615	121500	697552570	9640	9640	9640	9640	11
404	20230615	121400	697446530	9640	9640	9640	9640	0
405	20230615	121300	697446530	9640	9630	9640	9630	37
406	20230615	121200	697089970	9640	9640	9640	9640	127
407	20230615	121100	695865690	9640	9640	9640	9640	103
408	20230615	121000	694872770	9640	9640	9640	9640	0
409	20230615	120900	694872770	9640	9640	9640	9640	72
410	20230615	120800	694178690	9630	9630	9630	9630	50
411	20230615	120700	693697190	9630	9630	9630	9630	0
412	20230615	120600	693697190	9630	9630	9630	9630	50
413	20230615	120500	693215690	9630	9630	9630	9620	576
414	20230615	120400	687669520	9630	9630	9630	9630	34
415	20230615	120300	687342100	9630	9630	9630	9630	2
416	20230615	120200	687322840	9620	9620	9620	9620	271
417	20230615	120100	684715820	9620	9620	9620	9620	0
418	20230615	120000	684715820	9620	9610	9620	9610	11
419	20230615	115900	684610010	9610	9620	9620	9610	29
420	20230615	115800	684331130	9610	9610	9610	9610	0
421	20230615	115700	684331130	9610	9620	9620	9610	324
422	20230615	115600	681216950	9630	9620	9630	9620	225
423	20230615	115500	679052440	9620	9620	9620	9620	351
424	20230615	115400	675675820	9610	9610	9610	9610	0
425	20230615	115300	675675820	9610	9610	9610	9610	50
426	20230615	115200	675195320	9610	9610	9610	9610	160
427	20230615	115100	673657720	9610	9610	9610	9610	533
428	20230615	115000	668535590	9610	9610	9610	9610	0
429	20230615	114900	668535590	9610	9610	9610	9610	0
430	20230615	114800	668535590	9610	9620	9620	9610	500
431	20230615	114700	663728060	9630	9630	9630	9630	39
432	20230615	114600	663352490	9630	9630	9630	9630	0
433	20230615	114500	663352490	9630	9630	9630	9630	9
434	20230615	114400	663265820	9620	9620	9620	9620	258
435	20230615	114300	660783860	9620	9620	9620	9620	110
436	20230615	114200	659725660	9620	9620	9620	9610	1045
437	20230615	114100	649682410	9620	9610	9620	9610	244
438	20230615	114000	647335230	9620	9620	9620	9620	158
439	20230615	113900	645815270	9620	9620	9620	9620	1
440	20230615	113800	645805650	9620	9620	9620	9620	0
441	20230615	113700	645805650	9620	9620	9620	9620	34
442	20230615	113600	645478570	9620	9620	9620	9620	1125
443	20230615	113500	634656070	9620	9620	9620	9620	0
444	20230615	113400	634656070	9620	9620	9620	9620	210
445	20230615	113300	632635870	9620	9630	9630	9620	24
446	20230615	113200	632404940	9630	9630	9630	9630	0
447	20230615	113100	632404940	9630	9630	9630	9630	70
448	20230615	113000	631730840	9620	9620	9620	9620	0
449	20230615	112900	631730840	9620	9630	9630	9620	397
450	20230615	112800	627907760	9630	9630	9630	9630	21
451	20230615	112700	627705530	9630	9630	9630	9630	301
452	20230615	112600	624806900	9610	9610	9610	9610	495
453	20230615	112500	620049950	9630	9630	9630	9630	0
454	20230615	112400	620049950	9630	9630	9630	9620	678
455	20230615	112300	613526010	9630	9630	9630	9630	1
456	20230615	112200	613516380	9620	9630	9630	9620	7
457	20230615	112100	613448980	9620	9640	9640	9620	86
458	20230615	112000	612620280	9650	9610	9650	9610	254
459	20230615	111900	610177540	9600	9620	9650	9600	330
460	20230615	111800	607002270	9620	9650	9650	9620	109
461	20230615	111700	605953240	9650	9650	9650	9650	39
462	20230615	111600	605576890	9660	9610	9660	9600	191
463	20230615	111500	603740830	9610	9610	9610	9610	123
464	20230615	111400	602558800	9610	9610	9610	9610	765
465	20230615	111300	595207150	9610	9610	9610	9610	47
466	20230615	111200	594755480	9610	9610	9610	9610	1
467	20230615	111100	594745870	9610	9660	9660	9610	1033
468	20230615	111000	584815350	9660	9660	9660	9630	19
469	20230615	110900	584631990	9670	9670	9670	9670	20
470	20230615	110800	584438590	9670	9620	9670	9610	1050
471	20230615	110700	574341280	9620	9630	9670	9620	1215
472	20230615	110600	562622180	9630	9630	9630	9630	71
473	20230615	110500	561938450	9620	9620	9620	9620	0
474	20230615	110400	561938450	9620	9630	9630	9620	2564
475	20230615	110300	537272160	9630	9630	9630	9630	121
476	20230615	110200	536106930	9640	9650	9650	9640	11
477	20230615	110100	536000790	9650	9650	9650	9650	10
478	20230615	110000	535904290	9650	9650	9650	9650	5
479	20230615	105900	535856040	9650	9650	9650	9620	2316
480	20230615	105800	513563800	9650	9650	9660	9650	31
481	20230615	105700	513264640	9660	9660	9660	9660	110
482	20230615	105600	512202040	9630	9640	9660	9630	403
483	20230615	105500	508311960	9660	9650	9660	9630	2070
484	20230615	105400	488347880	9650	9660	9660	9630	289
485	20230615	105300	485563730	9660	9660	9660	9640	2167
486	20230615	105200	464649920	9660	9660	9660	9660	987
487	20230615	105100	455115500	9660	9670	9670	9660	1281
488	20230615	105000	442735430	9700	9670	9700	9670	84
489	20230615	104900	441922220	9680	9680	9680	9680	319
490	20230615	104800	438834300	9680	9680	9680	9680	17
491	20230615	104700	438669740	9680	9680	9680	9680	346
492	20230615	104600	435320460	9700	9700	9700	9700	0
493	20230615	104500	435320460	9700	9700	9700	9700	0
494	20230615	104400	435320460	9700	9710	9710	9680	2456
495	20230615	104300	411523910	9700	9700	9700	9700	0
496	20230615	104200	411523910	9700	9700	9700	9700	0
497	20230615	104100	411523910	9700	9720	9720	9700	273
498	20230615	104000	408873430	9720	9720	9720	9720	60
499	20230615	103900	408290230	9710	9710	9710	9710	12
500	20230615	103800	408173710	9710	9710	9710	9710	727
501	20230615	103700	401114540	9690	9690	9690	9690	183
502	20230615	103600	399341270	9690	9690	9690	9690	0
503	20230615	103500	399341270	9690	9690	9690	9690	0
504	20230615	103400	399341270	9690	9690	9690	9690	0
505	20230615	103300	399341270	9690	9690	9690	9690	198
506	20230615	103200	397422650	9690	9690	9690	9690	10
507	20230615	103100	397325750	9690	9690	9690	9690	0
508	20230615	103000	397325750	9690	9690	9690	9690	1
509	20230615	102900	397316060	9690	9690	9690	9680	306
510	20230615	102800	394352030	9690	9690	9690	9690	6
511	20230615	102700	394293890	9680	9700	9700	9680	1604
512	20230615	102600	378740460	9720	9720	9720	9720	2
513	20230615	102500	378721020	9720	9720	9720	9700	1019
514	20230615	102400	368834020	9720	9720	9720	9720	91
515	20230615	102300	367949500	9720	9720	9720	9720	1
516	20230615	102200	367939780	9720	9720	9720	9720	2
517	20230615	102100	367920340	9700	9700	9700	9700	18
518	20230615	102000	367745740	9710	9710	9710	9710	46
519	20230615	101900	367299080	9700	9700	9700	9700	94
520	20230615	101800	366387280	9700	9710	9710	9700	1419
521	20230615	101700	352618350	9720	9750	9750	9720	3116
522	20230615	101600	322291060	9750	9750	9750	9750	1
523	20230615	101500	322281310	9750	9750	9750	9750	0
524	20230615	101400	322281310	9750	9770	9770	9750	1167
525	20230615	101300	310897170	9770	9770	9770	9770	41
526	20230615	101200	310496600	9770	9770	9770	9770	5
527	20230615	101100	310447750	9770	9770	9770	9770	29
528	20230615	101000	310164420	9770	9770	9770	9770	204
529	20230615	100900	308171340	9770	9770	9770	9770	700
530	20230615	100800	301332340	9770	9770	9770	9770	0
531	20230615	100700	301332340	9770	9770	9770	9770	0
532	20230615	100600	301332340	9770	9780	9780	9770	7
533	20230615	100500	301263930	9770	9770	9770	9770	30
534	20230615	100400	300970830	9770	9800	9800	9770	63
535	20230615	100300	300354870	9820	9820	9820	9800	258
536	20230615	100200	297822270	9820	9820	9820	9820	112
537	20230615	100100	296722430	9820	9820	9820	9820	0
538	20230615	100000	296722430	9820	9800	9820	9800	1948
539	20230615	095900	277631330	9800	9800	9800	9800	61
540	20230615	095800	277033530	9800	9780	9800	9780	189
541	20230615	095700	275184080	9780	9780	9780	9780	205
542	20230615	095600	273179180	9760	9760	9760	9760	0
543	20230615	095500	273179180	9760	9780	9780	9760	309
544	20230615	095400	270162140	9770	9770	9770	9770	49
545	20230615	095300	269683410	9770	9770	9770	9770	105
546	20230615	095200	268657560	9790	9790	9790	9790	3
547	20230615	095100	268628190	9770	9770	9770	9770	142
548	20230615	095000	267240850	9770	9780	9780	9770	7
549	20230615	094900	267172440	9780	9800	9800	9780	451
550	20230615	094800	262753860	9810	9800	9810	9800	151
551	20230615	094700	261274040	9800	9830	9830	9800	1477
552	20230615	094600	246759900	9820	9820	9820	9820	185
553	20230615	094500	244943200	9820	9820	9820	9820	538
554	20230615	094400	239660040	9820	9830	9830	9820	3372
555	20230615	094300	206544420	9830	9830	9830	9830	248
556	20230615	094200	204106580	9840	9840	9840	9840	0
557	20230615	094100	204106580	9840	9840	9840	9840	310
558	20230615	094000	201056180	9850	9850	9850	9840	162
559	20230615	093900	199461480	9850	9870	9870	9850	2162
560	20230615	093800	178148040	9860	9860	9860	9860	219
561	20230615	093700	175988700	9870	9870	9870	9870	143
562	20230615	093600	174577290	9870	9870	9870	9870	28
563	20230615	093500	174300930	9870	9880	9880	9860	431
564	20230615	093400	170050440	9870	9860	9880	9860	81
565	20230615	093300	169250990	9880	9870	9880	9870	1121
566	20230615	093200	158186560	9870	9860	9870	9860	509
567	20230615	093100	153166750	9850	9840	9850	9840	1282
568	20230615	093000	140542530	9830	9830	9840	9830	81
569	20230615	092900	139745510	9830	9830	9830	9830	154
570	20230615	092800	138231690	9830	9830	9830	9820	51
571	20230615	092700	137730660	9820	9830	9830	9820	379
572	20230615	092600	134008010	9830	9820	9830	9820	90
573	20230615	092500	133123820	9820	9820	9820	9820	2
574	20230615	092400	133104180	9830	9810	9830	9810	91
575	20230615	092300	132211120	9810	9830	9830	9810	1403
576	20230615	092200	118446230	9830	9820	9830	9820	70
577	20230615	092100	117758330	9820	9810	9820	9810	1151
578	20230615	092000	106457640	9800	9760	9800	9760	2151
579	20230615	091900	85428000	9760	9750	9760	9750	833
580	20230615	091800	77304510	9750	9740	9750	9740	584
581	20230615	091700	71614260	9740	9740	9740	9740	0
582	20230615	091600	71614260	9740	9740	9740	9740	5
583	20230615	091500	71565560	9740	9750	9750	9740	218
584	20230615	091400	69441040	9750	9740	9750	9740	203
585	20230615	091300	67462910	9740	9730	9740	9730	477
586	20230615	091200	62819840	9740	9750	9750	9740	98
587	20230615	091100	61865240	9750	9750	9750	9750	417
588	20230615	091000	57799490	9760	9780	9780	9760	111
589	20230615	090900	56714910	9780	9750	9780	9750	71
590	20230615	090800	56022630	9750	9760	9760	9750	2200
591	20230615	090700	34569210	9750	9760	9770	9750	1228
592	20230615	090600	22586310	9760	9770	9770	9760	135
593	20230615	090500	21267710	9770	9780	9790	9770	445
594	20230615	090400	16913430	9780	9780	9780	9780	377
595	20230615	090300	13226370	9780	9790	9790	9780	235
596	20230615	090200	10925820	9790	9780	9790	9780	664
597	20230615	090100	4428140	9780	9780	9790	9780	335
598	20230615	090000	1151680	9760	9760	9760	9760	118