KissMeData/357230/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192000	573232500	9130	9130	9130	9130	897
3	20230615	191900	573232500	9130	9130	9130	9130	0
4	20230615	191800	573232500	9130	9130	9130	9130	0
5	20230615	191700	573232500	9130	9130	9130	9130	0
6	20230615	191600	573232500	9130	9130	9130	9130	0
7	20230615	191500	573232500	9130	9130	9130	9130	0
8	20230615	191400	573232500	9130	9130	9130	9130	0
9	20230615	191300	573232500	9130	9130	9130	9130	0
10	20230615	191200	573232500	9130	9130	9130	9130	0
11	20230615	191100	573232500	9130	9130	9130	9130	0
12	20230615	191000	573232500	9130	9130	9130	9130	0
13	20230615	190900	573232500	9130	9130	9130	9130	0
14	20230615	190800	573232500	9130	9130	9130	9130	0
15	20230615	190700	573232500	9130	9130	9130	9130	0
16	20230615	190600	573232500	9130	9130	9130	9130	0
17	20230615	190500	573232500	9130	9130	9130	9130	0
18	20230615	190400	573232500	9130	9130	9130	9130	0
19	20230615	190300	573232500	9130	9130	9130	9130	0
20	20230615	190200	573232500	9130	9130	9130	9130	0
21	20230615	190100	573232500	9130	9130	9130	9130	0
22	20230615	190000	573232500	9130	9130	9130	9130	0
23	20230615	185900	573232500	9130	9130	9130	9130	0
24	20230615	185800	573232500	9130	9130	9130	9130	0
25	20230615	185700	573232500	9130	9130	9130	9130	0
26	20230615	185600	573232500	9130	9130	9130	9130	0
27	20230615	185500	573232500	9130	9130	9130	9130	0
28	20230615	185400	573232500	9130	9130	9130	9130	0
29	20230615	185300	573232500	9130	9130	9130	9130	0
30	20230615	185200	573232500	9130	9130	9130	9130	0
31	20230615	185100	573232500	9130	9130	9130	9130	0
32	20230615	185000	573232500	9130	9130	9130	9130	897
33	20230615	184900	573232500	9130	9130	9130	9130	0
34	20230615	184800	573232500	9130	9130	9130	9130	0
35	20230615	184700	573232500	9130	9130	9130	9130	0
36	20230615	184600	573232500	9130	9130	9130	9130	0
37	20230615	184500	573232500	9130	9130	9130	9130	0
38	20230615	184400	573232500	9130	9130	9130	9130	0
39	20230615	184300	573232500	9130	9130	9130	9130	0
40	20230615	184200	573232500	9130	9130	9130	9130	0
41	20230615	184100	573232500	9130	9130	9130	9130	0
42	20230615	184000	573232500	9130	9130	9130	9130	0
43	20230615	183900	573232500	9130	9130	9130	9130	0
44	20230615	183800	573232500	9130	9130	9130	9130	0
45	20230615	183700	573232500	9130	9130	9130	9130	0
46	20230615	183600	573232500	9130	9130	9130	9130	0
47	20230615	183500	573232500	9130	9130	9130	9130	0
48	20230615	183400	573232500	9130	9130	9130	9130	0
49	20230615	183300	573232500	9130	9130	9130	9130	0
50	20230615	183200	573232500	9130	9130	9130	9130	0
51	20230615	183100	573232500	9130	9130	9130	9130	0
52	20230615	183000	573232500	9130	9130	9130	9130	0
53	20230615	182900	573232500	9130	9130	9130	9130	0
54	20230615	182800	573232500	9130	9130	9130	9130	0
55	20230615	182700	573232500	9130	9130	9130	9130	0
56	20230615	182600	573232500	9130	9130	9130	9130	0
57	20230615	182500	573232500	9130	9130	9130	9130	0
58	20230615	182400	573232500	9130	9130	9130	9130	0
59	20230615	182300	573232500	9130	9130	9130	9130	0
60	20230615	182200	573232500	9130	9130	9130	9130	0
61	20230615	182100	573232500	9130	9130	9130	9130	0
62	20230615	182000	573232500	9130	9130	9130	9130	897
63	20230615	181900	573232500	9130	9130	9130	9130	0
64	20230615	181800	573232500	9130	9130	9130	9130	0
65	20230615	181700	573232500	9130	9130	9130	9130	0
66	20230615	181600	573232500	9130	9130	9130	9130	0
67	20230615	181500	573232500	9130	9130	9130	9130	0
68	20230615	181400	573232500	9130	9130	9130	9130	0
69	20230615	181300	573232500	9130	9130	9130	9130	0
70	20230615	181200	573232500	9130	9130	9130	9130	0
71	20230615	181100	573232500	9130	9130	9130	9130	0
72	20230615	181000	573232500	9130	9130	9130	9130	0
73	20230615	180900	573232500	9130	9130	9130	9130	0
74	20230615	180800	573232500	9130	9130	9130	9130	0
75	20230615	180700	573232500	9130	9130	9130	9130	0
76	20230615	180600	573232500	9130	9130	9130	9130	0
77	20230615	180500	573232500	9130	9130	9130	9130	0
78	20230615	180400	573232500	9130	9130	9130	9130	0
79	20230615	180300	573232500	9130	9130	9130	9130	0
80	20230615	180200	573232500	9130	9130	9130	9130	0
81	20230615	180100	573232500	9130	9130	9130	9130	0
82	20230615	180000	573232500	9130	9130	9130	9130	0
83	20230615	175900	573232500	9130	9130	9130	9130	0
84	20230615	175800	573232500	9130	9130	9130	9130	0
85	20230615	175700	573232500	9130	9130	9130	9130	0
86	20230615	175600	573232500	9130	9130	9130	9130	0
87	20230615	175500	573232500	9130	9130	9130	9130	0
88	20230615	175400	573232500	9130	9130	9130	9130	0
89	20230615	175300	573232500	9130	9130	9130	9130	0
90	20230615	175200	573232500	9130	9130	9130	9130	0
91	20230615	175100	573232500	9130	9130	9130	9130	0
92	20230615	175000	573232500	9130	9130	9130	9130	897
93	20230615	174900	573232500	9130	9130	9130	9130	0
94	20230615	174800	573232500	9130	9130	9130	9130	0
95	20230615	174700	573232500	9130	9130	9130	9130	0
96	20230615	174600	573232500	9130	9130	9130	9130	0
97	20230615	174500	573232500	9130	9130	9130	9130	0
98	20230615	174400	573232500	9130	9130	9130	9130	0
99	20230615	174300	573232500	9130	9130	9130	9130	0
100	20230615	174200	573232500	9130	9130	9130	9130	0
101	20230615	174100	573232500	9130	9130	9130	9130	0
102	20230615	174000	573232500	9130	9130	9130	9130	0
103	20230615	173900	573232500	9130	9130	9130	9130	0
104	20230615	173800	573232500	9130	9130	9130	9130	0
105	20230615	173700	573232500	9130	9130	9130	9130	0
106	20230615	173600	573232500	9130	9130	9130	9130	0
107	20230615	173500	573232500	9130	9130	9130	9130	0
108	20230615	173400	573232500	9130	9130	9130	9130	0
109	20230615	173300	573232500	9130	9130	9130	9130	0
110	20230615	173200	573232500	9130	9130	9130	9130	0
111	20230615	173100	573232500	9130	9130	9130	9130	0
112	20230615	173000	573232500	9130	9130	9130	9130	0
113	20230615	172900	573232500	9130	9130	9130	9130	0
114	20230615	172800	573232500	9130	9130	9130	9130	0
115	20230615	172700	573232500	9130	9130	9130	9130	0
116	20230615	172600	573232500	9130	9130	9130	9130	0
117	20230615	172500	573232500	9130	9130	9130	9130	0
118	20230615	172400	573232500	9130	9130	9130	9130	0
119	20230615	172300	573232500	9130	9130	9130	9130	0
120	20230615	172200	573232500	9130	9130	9130	9130	0
121	20230615	172100	573232500	9130	9130	9130	9130	0
122	20230615	172000	573232500	9130	9130	9130	9130	897
123	20230615	171900	573232500	9130	9130	9130	9130	0
124	20230615	171800	573232500	9130	9130	9130	9130	0
125	20230615	171700	573232500	9130	9130	9130	9130	0
126	20230615	171600	573232500	9130	9130	9130	9130	0
127	20230615	171500	573232500	9130	9130	9130	9130	0
128	20230615	171400	573232500	9130	9130	9130	9130	0
129	20230615	171300	573232500	9130	9130	9130	9130	0
130	20230615	171200	573232500	9130	9130	9130	9130	0
131	20230615	171100	573232500	9130	9130	9130	9130	0
132	20230615	171000	573232500	9130	9130	9130	9130	0
133	20230615	170900	573232500	9130	9130	9130	9130	0
134	20230615	170800	573232500	9130	9130	9130	9130	0
135	20230615	170700	573232500	9130	9130	9130	9130	0
136	20230615	170600	573232500	9130	9130	9130	9130	0
137	20230615	170500	573232500	9130	9130	9130	9130	0
138	20230615	170400	573232500	9130	9130	9130	9130	0
139	20230615	170300	573232500	9130	9130	9130	9130	0
140	20230615	170200	573232500	9130	9130	9130	9130	0
141	20230615	170100	573232500	9130	9130	9130	9130	0
142	20230615	170000	573232500	9130	9130	9130	9130	0
143	20230615	165900	573232500	9130	9130	9130	9130	0
144	20230615	165800	573232500	9130	9130	9130	9130	0
145	20230615	165700	573232500	9130	9130	9130	9130	0
146	20230615	165600	573232500	9130	9130	9130	9130	0
147	20230615	165500	573232500	9130	9130	9130	9130	0
148	20230615	165400	573232500	9130	9130	9130	9130	0
149	20230615	165300	573232500	9130	9130	9130	9130	0
150	20230615	165200	573232500	9130	9130	9130	9130	0
151	20230615	165100	573232500	9130	9130	9130	9130	0
152	20230615	165000	573232500	9130	9130	9130	9130	897
153	20230615	164900	573232500	9130	9130	9130	9130	0
154	20230615	164800	573232500	9130	9130	9130	9130	0
155	20230615	164700	573232500	9130	9130	9130	9130	0
156	20230615	164600	573232500	9130	9130	9130	9130	0
157	20230615	164500	573232500	9130	9130	9130	9130	0
158	20230615	164400	573232500	9130	9130	9130	9130	0
159	20230615	164300	573232500	9130	9130	9130	9130	0
160	20230615	164200	573232500	9130	9130	9130	9130	0
161	20230615	164100	573232500	9130	9130	9130	9130	0
162	20230615	164000	573232500	9130	9130	9130	9130	0
163	20230615	163900	573232500	9130	9130	9130	9130	0
164	20230615	163800	573232500	9130	9130	9130	9130	0
165	20230615	163700	573232500	9130	9130	9130	9130	0
166	20230615	163600	573232500	9130	9130	9130	9130	0
167	20230615	163500	573232500	9130	9130	9130	9130	0
168	20230615	163400	573232500	9130	9130	9130	9130	0
169	20230615	163300	573232500	9130	9130	9130	9130	0
170	20230615	163200	573232500	9130	9130	9130	9130	0
171	20230615	163100	573232500	9130	9130	9130	9130	0
172	20230615	163000	573232500	9130	9130	9130	9130	0
173	20230615	162900	573232500	9130	9130	9130	9130	0
174	20230615	162800	573232500	9130	9130	9130	9130	0
175	20230615	162700	573232500	9130	9130	9130	9130	0
176	20230615	162600	573232500	9130	9130	9130	9130	0
177	20230615	162500	573232500	9130	9130	9130	9130	0
178	20230615	162400	573232500	9130	9130	9130	9130	0
179	20230615	162300	573232500	9130	9130	9130	9130	0
180	20230615	162200	573232500	9130	9130	9130	9130	0
181	20230615	162100	573232500	9130	9130	9130	9130	0
182	20230615	162000	573232500	9130	9130	9130	9130	897
183	20230615	161900	573232500	9130	9130	9130	9130	0
184	20230615	161800	573232500	9130	9130	9130	9130	0
185	20230615	161700	573232500	9130	9130	9130	9130	0
186	20230615	161600	573232500	9130	9130	9130	9130	0
187	20230615	161500	573232500	9130	9130	9130	9130	0
188	20230615	161400	573232500	9130	9130	9130	9130	0
189	20230615	161300	573232500	9130	9130	9130	9130	0
190	20230615	161200	573232500	9130	9130	9130	9130	0
191	20230615	161100	573232500	9130	9130	9130	9130	0
192	20230615	161000	573232500	9130	9130	9130	9130	0
193	20230615	160900	573232500	9130	9130	9130	9130	0
194	20230615	160800	573232500	9130	9130	9130	9130	0
195	20230615	160700	573232500	9130	9130	9130	9130	0
196	20230615	160600	573232500	9130	9130	9130	9130	0
197	20230615	160500	573232500	9130	9130	9130	9130	0
198	20230615	160400	573232500	9130	9130	9130	9130	0
199	20230615	160300	573232500	9130	9130	9130	9130	0
200	20230615	160200	573232500	9130	9130	9130	9130	0
201	20230615	160100	573232500	9130	9130	9130	9130	0
202	20230615	160000	573232500	9130	9130	9130	9130	0
203	20230615	155900	573232500	9130	9130	9130	9130	0
204	20230615	155800	573232500	9130	9130	9130	9130	0
205	20230615	155700	573232500	9130	9130	9130	9130	0
206	20230615	155600	573232500	9130	9130	9130	9130	0
207	20230615	155500	573232500	9130	9130	9130	9130	0
208	20230615	155400	573232500	9130	9130	9130	9130	0
209	20230615	155300	573232500	9130	9130	9130	9130	0
210	20230615	155200	573232500	9130	9130	9130	9130	0
211	20230615	155100	573232500	9130	9130	9130	9130	0
212	20230615	155000	573232500	9130	9130	9130	9130	897
213	20230615	154900	573232500	9130	9130	9130	9130	0
214	20230615	154800	573232500	9130	9130	9130	9130	0
215	20230615	154700	573232500	9130	9130	9130	9130	0
216	20230615	154600	573232500	9130	9130	9130	9130	0
217	20230615	154500	573232500	9130	9130	9130	9130	0
218	20230615	154400	573232500	9130	9130	9130	9130	0
219	20230615	154300	573232500	9130	9130	9130	9130	0
220	20230615	154200	573232500	9130	9130	9130	9130	0
221	20230615	154100	573232500	9130	9130	9130	9130	0
222	20230615	154000	573232500	9130	9130	9130	9130	0
223	20230615	153900	573232500	9130	9130	9130	9130	0
224	20230615	153800	573232500	9130	9130	9130	9130	0
225	20230615	153700	573232500	9130	9130	9130	9130	0
226	20230615	153600	573232500	9130	9130	9130	9130	0
227	20230615	153500	573232500	9130	9130	9130	9130	0
228	20230615	153400	573232500	9130	9130	9130	9130	0
229	20230615	153300	573232500	9130	9130	9130	9130	0
230	20230615	153200	573232500	9130	9130	9130	9130	0
231	20230615	153100	573232500	9130	9130	9130	9130	0
232	20230615	153000	573232500	9130	9130	9130	9130	897
233	20230615	152900	565042890	9100	9100	9100	9100	0
234	20230615	152800	565042890	9100	9100	9100	9100	0
235	20230615	152700	565042890	9100	9100	9100	9100	0
236	20230615	152600	565042890	9100	9100	9100	9100	0
237	20230615	152500	565042890	9100	9100	9100	9100	0
238	20230615	152400	565042890	9100	9100	9100	9100	0
239	20230615	152300	565042890	9100	9100	9100	9100	0
240	20230615	152200	565042890	9100	9100	9100	9100	0
241	20230615	152100	565042890	9100	9100	9100	9100	0
242	20230615	152000	565042890	9100	9100	9100	9100	0
243	20230615	151900	565042890	9100	9080	9100	9080	35
244	20230615	151800	564724790	9100	9100	9100	9100	6
245	20230615	151700	564670190	9100	9100	9100	9100	3
246	20230615	151600	564642890	9120	9120	9120	9120	0
247	20230615	151500	564642890	9120	9080	9120	9080	6
248	20230615	151400	564588370	9110	9110	9110	9110	0
249	20230615	151300	564588370	9110	9110	9110	9110	0
250	20230615	151200	564588370	9110	9110	9110	9110	0
251	20230615	151100	564588370	9110	9110	9110	9110	2
252	20230615	151000	564570150	9080	9100	9100	9080	604
253	20230615	150900	559083560	9130	9130	9130	9130	0
254	20230615	150800	559083560	9130	9130	9130	9130	15
255	20230615	150700	558946610	9130	9110	9130	9110	6
256	20230615	150600	558891930	9080	9080	9080	9080	0
257	20230615	150500	558891930	9080	9080	9080	9080	0
258	20230615	150400	558891930	9080	9080	9080	9080	32
259	20230615	150300	558601370	9080	9090	9090	9080	73
260	20230615	150200	557938510	9100	9100	9100	9100	0
261	20230615	150100	557938510	9100	9100	9100	9100	10
262	20230615	150000	557847510	9130	9130	9130	9130	4
263	20230615	145900	557810990	9130	9100	9130	9100	379
264	20230615	145800	554362060	9100	9110	9110	9100	207
265	20230615	145700	552478250	9140	9140	9140	9140	0
266	20230615	145600	552478250	9140	9140	9140	9140	0
267	20230615	145500	552478250	9140	9130	9140	9130	102
268	20230615	145400	551546970	9130	9100	9130	9100	7
269	20230615	145300	551483210	9100	9100	9100	9100	0
270	20230615	145200	551483210	9100	9100	9100	9100	0
271	20230615	145100	551483210	9100	9130	9140	9100	392
272	20230615	145000	547915720	9130	9130	9130	9130	1
273	20230615	144900	547906590	9150	9150	9150	9150	0
274	20230615	144800	547906590	9150	9150	9150	9150	0
275	20230615	144700	547906590	9150	9150	9150	9150	0
276	20230615	144600	547906590	9150	9150	9150	9150	0
277	20230615	144500	547906590	9150	9150	9150	9150	0
278	20230615	144400	547906590	9150	9150	9150	9150	0
279	20230615	144300	547906590	9150	9150	9150	9150	1
280	20230615	144200	547897440	9150	9150	9150	9150	0
281	20230615	144100	547897440	9150	9150	9150	9150	0
282	20230615	144000	547897440	9150	9130	9150	9130	300
283	20230615	143900	545154560	9150	9140	9150	9140	12
284	20230615	143800	545044860	9150	9100	9150	9100	244
285	20230615	143700	542822280	9100	9100	9100	9100	0
286	20230615	143600	542822280	9100	9100	9100	9100	0
287	20230615	143500	542822280	9100	9100	9100	9100	3
288	20230615	143400	542794980	9070	9070	9070	9070	0
289	20230615	143300	542794980	9070	9070	9070	9070	30
290	20230615	143200	542522880	9090	9090	9090	9090	165
291	20230615	143100	541023030	9050	9050	9050	9050	0
292	20230615	143000	541023030	9050	9050	9050	9050	5
293	20230615	142900	540977780	9030	9060	9060	9030	1000
294	20230615	142800	531938520	9050	9050	9050	9050	400
295	20230615	142700	528318520	9050	9090	9090	9050	991
296	20230615	142600	519330660	9100	9110	9110	9100	71
297	20230615	142500	518684550	9130	9130	9130	9130	3
298	20230615	142400	518657160	9110	9110	9110	9110	299
299	20230615	142300	515933270	9110	9110	9110	9110	5
300	20230615	142200	515887720	9100	9100	9100	9100	1
301	20230615	142100	515878620	9110	9110	9110	9110	1
302	20230615	142000	515869510	9120	9120	9120	9120	0
303	20230615	141900	515869510	9120	9120	9120	9120	0
304	20230615	141800	515869510	9120	9120	9120	9120	0
305	20230615	141700	515869510	9120	9120	9120	9120	2
306	20230615	141600	515851270	9090	9120	9120	9090	206
307	20230615	141500	513978050	9090	9090	9090	9090	1
308	20230615	141400	513968960	9120	9120	9120	9120	0
309	20230615	141300	513968960	9120	9120	9120	9120	1
310	20230615	141200	513959840	9090	9090	9090	9090	54
311	20230615	141100	513468980	9130	9130	9130	9130	0
312	20230615	141000	513468980	9130	9130	9130	9130	0
313	20230615	140900	513468980	9130	9130	9130	9130	0
314	20230615	140800	513468980	9130	9130	9130	9130	1
315	20230615	140700	513459850	9090	9090	9090	9090	0
316	20230615	140600	513459850	9090	9090	9090	9090	946
317	20230615	140500	504860710	9090	9090	9090	9090	70
318	20230615	140400	504224410	9090	9100	9100	9090	211
319	20230615	140300	502306360	9120	9120	9120	9120	0
320	20230615	140200	502306360	9120	9120	9120	9120	0
321	20230615	140100	502306360	9120	9120	9120	9120	1
322	20230615	140000	502297240	9120	9120	9120	9120	4
323	20230615	135900	502260760	9120	9120	9120	9120	1
324	20230615	135800	502251640	9120	9120	9120	9120	0
325	20230615	135700	502251640	9120	9120	9120	9120	0
326	20230615	135600	502251640	9120	9120	9120	9120	0
327	20230615	135500	502251640	9120	9100	9120	9100	3
328	20230615	135400	502224300	9100	9100	9100	9100	0
329	20230615	135300	502224300	9100	9100	9100	9100	3
330	20230615	135200	502197000	9090	9100	9100	9090	100
331	20230615	135100	501287500	9130	9130	9130	9130	0
332	20230615	135000	501287500	9130	9130	9130	9130	0
333	20230615	134900	501287500	9130	9130	9130	9130	2
334	20230615	134800	501269240	9140	9140	9140	9140	0
335	20230615	134700	501269240	9140	9140	9140	9140	0
336	20230615	134600	501269240	9140	9120	9140	9120	18
337	20230615	134500	501105040	9120	9120	9120	9120	0
338	20230615	134400	501105040	9120	9120	9120	9120	0
339	20230615	134300	501105040	9120	9110	9120	9110	77
340	20230615	134200	500403560	9110	9070	9110	9070	117
341	20230615	134100	499342210	9070	9110	9110	9070	115
342	20230615	134000	498299040	9110	9110	9110	9110	0
343	20230615	133900	498299040	9110	9110	9110	9110	30
344	20230615	133800	498025740	9110	9110	9110	9110	0
345	20230615	133700	498025740	9110	9110	9110	9110	4
346	20230615	133600	497989300	9070	9070	9070	9070	100
347	20230615	133500	497082300	9110	9080	9110	9080	303
348	20230615	133400	494330970	9110	9110	9110	9110	0
349	20230615	133300	494330970	9110	9110	9110	9110	0
350	20230615	133200	494330970	9110	9110	9110	9110	0
351	20230615	133100	494330970	9110	9110	9110	9110	3
352	20230615	133000	494303640	9090	9090	9120	9090	457
353	20230615	132900	490149360	9090	9080	9090	9080	793
354	20230615	132800	482942680	9070	9070	9080	9070	1085
355	20230615	132700	473101700	9070	9070	9070	9070	100
356	20230615	132600	472194700	9070	9060	9070	9000	639
357	20230615	132500	466423360	9070	9120	9120	8990	15601
358	20230615	132400	325592130	9120	9150	9150	9120	796
359	20230615	132300	318319550	9180	9180	9180	9180	0
360	20230615	132200	318319550	9180	9180	9180	9180	0
361	20230615	132100	318319550	9180	9180	9180	9180	0
362	20230615	132000	318319550	9180	9180	9180	9180	0
363	20230615	131900	318319550	9180	9180	9180	9180	0
364	20230615	131800	318319550	9180	9180	9180	9180	0
365	20230615	131700	318319550	9180	9180	9180	9180	2
366	20230615	131600	318301190	9170	9170	9170	9170	1
367	20230615	131500	318292020	9180	9180	9180	9180	0
368	20230615	131400	318292020	9180	9180	9180	9180	0
369	20230615	131300	318292020	9180	9180	9180	9180	0
370	20230615	131200	318292020	9180	9180	9180	9180	0
371	20230615	131100	318292020	9180	9180	9180	9180	0
372	20230615	131000	318292020	9180	9180	9180	9180	0
373	20230615	130900	318292020	9180	9180	9180	9180	0
374	20230615	130800	318292020	9180	9180	9180	9180	0
375	20230615	130700	318292020	9180	9180	9180	9180	0
376	20230615	130600	318292020	9180	9180	9180	9180	0
377	20230615	130500	318292020	9180	9180	9180	9180	347
378	20230615	130400	315106560	9180	9180	9180	9180	0
379	20230615	130300	315106560	9180	9180	9180	9180	1
380	20230615	130200	315097380	9140	9180	9180	9140	110
381	20230615	130100	314091580	9180	9180	9180	9180	0
382	20230615	130000	314091580	9180	9180	9180	9180	9
383	20230615	125900	314008960	9150	9150	9150	9150	21
384	20230615	125800	313816810	9150	9150	9150	9150	390
385	20230615	125700	310248310	9180	9180	9180	9180	2
386	20230615	125600	310229950	9140	9140	9140	9140	1
387	20230615	125500	310220810	9180	9180	9180	9180	0
388	20230615	125400	310220810	9180	9180	9180	9180	0
389	20230615	125300	310220810	9180	9180	9180	9180	0
390	20230615	125200	310220810	9180	9180	9180	9180	0
391	20230615	125100	310220810	9180	9180	9180	9180	0
392	20230615	125000	310220810	9180	9130	9180	9130	1243
393	20230615	124900	298872120	9130	9130	9130	9130	11
394	20230615	124800	298771690	9120	9140	9140	9120	1014
395	20230615	124700	289512080	9130	9130	9130	9130	0
396	20230615	124600	289512080	9130	9130	9130	9130	0
397	20230615	124500	289512080	9130	9130	9140	9130	121
398	20230615	124400	288407340	9130	9130	9130	9130	0
399	20230615	124300	288407340	9130	9130	9130	9130	0
400	20230615	124200	288407340	9130	9140	9140	9130	200
401	20230615	124100	286579860	9190	9190	9190	9190	0
402	20230615	124000	286579860	9190	9190	9190	9190	0
403	20230615	123900	286579860	9190	9190	9190	9190	0
404	20230615	123800	286579860	9190	9190	9190	9190	0
405	20230615	123700	286579860	9190	9190	9190	9190	44
406	20230615	123600	286175500	9140	9170	9170	9140	105
407	20230615	123500	285214530	9190	9190	9190	9190	0
408	20230615	123400	285214530	9190	9190	9190	9190	0
409	20230615	123300	285214530	9190	9190	9190	9190	18
410	20230615	123200	285049110	9190	9190	9190	9190	0
411	20230615	123100	285049110	9190	9190	9190	9190	0
412	20230615	123000	285049110	9190	9190	9190	9190	0
413	20230615	122900	285049110	9190	9180	9190	9180	300
414	20230615	122800	282292120	9190	9180	9190	9180	3
415	20230615	122700	282264560	9190	9190	9190	9190	30
416	20230615	122600	281988860	9190	9190	9190	9190	0
417	20230615	122500	281988860	9190	9170	9190	9170	101
418	20230615	122400	281060690	9200	9200	9200	9200	0
419	20230615	122300	281060690	9200	9200	9200	9200	0
420	20230615	122200	281060690	9200	9200	9200	9200	0
421	20230615	122100	281060690	9200	9190	9200	9190	100
422	20230615	122000	280140740	9200	9170	9200	9170	5
423	20230615	121900	280094780	9180	9180	9180	9180	26
424	20230615	121800	279856100	9180	9180	9180	9180	174
425	20230615	121700	278258780	9180	9180	9180	9180	0
426	20230615	121600	278258780	9180	9180	9180	9180	0
427	20230615	121500	278258780	9180	9180	9180	9180	0
428	20230615	121400	278258780	9180	9180	9180	9180	0
429	20230615	121300	278258780	9180	9180	9180	9180	0
430	20230615	121200	278258780	9180	9180	9180	9180	0
431	20230615	121100	278258780	9180	9180	9180	9180	0
432	20230615	121000	278258780	9180	9170	9180	9170	53
433	20230615	120900	277772740	9170	9170	9170	9170	1
434	20230615	120800	277763570	9180	9180	9180	9180	0
435	20230615	120700	277763570	9180	9180	9180	9180	0
436	20230615	120600	277763570	9180	9180	9180	9180	0
437	20230615	120500	277763570	9180	9180	9180	9180	0
438	20230615	120400	277763570	9180	9180	9180	9180	0
439	20230615	120300	277763570	9180	9180	9180	9180	2
440	20230615	120200	277745210	9170	9170	9170	9170	50
441	20230615	120100	277286710	9180	9180	9180	9180	0
442	20230615	120000	277286710	9180	9180	9180	9180	0
443	20230615	115900	277286710	9180	9180	9180	9180	3
444	20230615	115800	277259170	9130	9130	9130	9130	100
445	20230615	115700	276346170	9180	9180	9180	9180	2
446	20230615	115600	276327810	9130	9140	9140	9130	143
447	20230615	115500	275021790	9140	9140	9140	9140	110
448	20230615	115400	274016390	9140	9140	9140	9140	0
449	20230615	115300	274016390	9140	9140	9140	9140	0
450	20230615	115200	274016390	9140	9140	9140	9140	150
451	20230615	115100	272645390	9180	9140	9180	9140	94
452	20230615	115000	271786190	9130	9130	9130	9130	0
453	20230615	114900	271786190	9130	9130	9130	9130	45
454	20230615	114800	271375340	9130	9150	9150	9130	100
455	20230615	114700	270461790	9190	9190	9190	9190	10
456	20230615	114600	270369890	9200	9200	9200	9200	0
457	20230615	114500	270369890	9200	9170	9200	9170	8
458	20230615	114400	270296410	9160	9160	9160	9160	0
459	20230615	114300	270296410	9160	9160	9160	9160	200
460	20230615	114200	268464410	9160	9160	9160	9160	0
461	20230615	114100	268464410	9160	9160	9160	9160	2
462	20230615	114000	268446090	9160	9160	9160	9160	1
463	20230615	113900	268436930	9150	9150	9150	9150	11
464	20230615	113800	268336280	9150	9150	9150	9150	1
465	20230615	113700	268327130	9100	9100	9100	9100	0
466	20230615	113600	268327130	9100	9100	9100	9100	0
467	20230615	113500	268327130	9100	9100	9100	9100	0
468	20230615	113400	268327130	9100	9100	9100	9100	100
469	20230615	113300	267417130	9110	9110	9110	9110	0
470	20230615	113200	267417130	9110	9110	9110	9110	13
471	20230615	113100	267298700	9120	9120	9120	9120	33
472	20230615	113000	266997740	9120	9120	9120	9120	278
473	20230615	112900	264462380	9120	9120	9120	9120	14
474	20230615	112800	264334700	9120	9110	9120	9110	401
475	20230615	112700	260678160	9120	9120	9120	9120	2
476	20230615	112600	260659920	9100	9120	9120	9100	286
477	20230615	112500	258053090	9120	9120	9120	9120	2
478	20230615	112400	258034850	9120	9120	9120	9120	10
479	20230615	112300	257943650	9090	9080	9120	9080	237
480	20230615	112200	255783360	9120	9120	9120	9120	451
481	20230615	112100	251670240	9080	9080	9080	9080	100
482	20230615	112000	250762240	9120	9120	9120	9120	0
483	20230615	111900	250762240	9120	9120	9120	9120	1
484	20230615	111800	250753120	9120	9120	9120	9120	5
485	20230615	111700	250707520	9120	9070	9120	9070	19
486	20230615	111600	250535090	9070	9090	9090	9070	819
487	20230615	111500	243098420	9100	9100	9100	9100	423
488	20230615	111400	239249120	9120	9120	9120	9120	2
489	20230615	111300	239230880	9100	9110	9110	9100	100
490	20230615	111200	238320820	9120	9120	9120	9120	0
491	20230615	111100	238320820	9120	9120	9120	9120	0
492	20230615	111000	238320820	9120	9120	9120	9120	1
493	20230615	110900	238311700	9100	9100	9100	9100	90
494	20230615	110800	237492700	9100	9110	9120	9100	1175
495	20230615	110700	226800130	9110	9150	9150	9110	2540
496	20230615	110600	203623010	9220	9180	9220	9150	1051
497	20230615	110500	193999810	9220	9220	9220	9220	0
498	20230615	110400	193999810	9220	9220	9220	9220	0
499	20230615	110300	193999810	9220	9220	9220	9220	0
500	20230615	110200	193999810	9220	9220	9220	9220	0
501	20230615	110100	193999810	9220	9220	9220	9220	0
502	20230615	110000	193999810	9220	9220	9220	9220	9
503	20230615	105900	193916830	9220	9220	9220	9220	2
504	20230615	105800	193898390	9220	9220	9220	9220	0
505	20230615	105700	193898390	9220	9220	9220	9220	0
506	20230615	105600	193898390	9220	9220	9220	9220	3
507	20230615	105500	193870730	9200	9200	9200	9200	25
508	20230615	105400	193640730	9220	9220	9220	9220	0
509	20230615	105300	193640730	9220	9220	9220	9220	0
510	20230615	105200	193640730	9220	9220	9220	9220	0
511	20230615	105100	193640730	9220	9220	9220	9220	0
512	20230615	105000	193640730	9220	9210	9220	9210	166
513	20230615	104900	192111560	9160	9210	9210	9160	273
514	20230615	104800	189610630	9160	9160	9160	9160	142
515	20230615	104700	188309910	9160	9160	9160	9160	302
516	20230615	104600	185543590	9170	9170	9170	9170	331
517	20230615	104500	182508320	9180	9200	9200	9180	2672
518	20230615	104400	157966740	9230	9230	9230	9230	0
519	20230615	104300	157966740	9230	9230	9230	9230	0
520	20230615	104200	157966740	9230	9230	9230	9230	0
521	20230615	104100	157966740	9230	9230	9230	9230	0
522	20230615	104000	157966740	9230	9230	9230	9230	50
523	20230615	103900	157505240	9240	9240	9240	9240	0
524	20230615	103800	157505240	9240	9240	9240	9240	0
525	20230615	103700	157505240	9240	9200	9240	9200	657
526	20230615	103600	151460680	9240	9240	9240	9240	3
527	20230615	103500	151432960	9240	9240	9240	9240	0
528	20230615	103400	151432960	9240	9240	9240	9240	0
529	20230615	103300	151432960	9240	9230	9240	9230	4
530	20230615	103200	151396030	9230	9200	9230	9200	582
531	20230615	103100	146040220	9230	9230	9230	9230	0
532	20230615	103000	146040220	9230	9210	9230	9210	172
533	20230615	102900	144455520	9250	9250	9250	9250	0
534	20230615	102800	144455520	9250	9240	9250	9240	500
535	20230615	102700	139831400	9250	9250	9250	9250	0
536	20230615	102600	139831400	9250	9250	9250	9250	11
537	20230615	102500	139729650	9250	9250	9250	9250	0
538	20230615	102400	139729650	9250	9250	9250	9250	0
539	20230615	102300	139729650	9250	9250	9250	9250	10
540	20230615	102200	139637150	9250	9210	9250	9200	329
541	20230615	102100	136608310	9250	9250	9250	9250	20
542	20230615	102000	136423310	9250	9250	9250	9250	0
543	20230615	101900	136423310	9250	9240	9250	9240	396
544	20230615	101800	132763940	9240	9240	9240	9240	0
545	20230615	101700	132763940	9240	9240	9240	9240	0
546	20230615	101600	132763940	9240	9240	9240	9240	164
547	20230615	101500	131248580	9240	9240	9240	9240	0
548	20230615	101400	131248580	9240	9210	9240	9200	27
549	20230615	101300	130999990	9210	9210	9210	9210	1
550	20230615	101200	130990780	9240	9240	9240	9240	9
551	20230615	101100	130907620	9240	9240	9240	9240	2
552	20230615	101000	130889140	9240	9210	9240	9210	105
553	20230615	100900	129922000	9240	9240	9240	9240	2
554	20230615	100800	129903520	9230	9230	9230	9230	1
555	20230615	100700	129894290	9240	9240	9240	9240	0
556	20230615	100600	129894290	9240	9230	9240	9200	50
557	20230615	100500	129433040	9230	9210	9230	9200	92
558	20230615	100400	128584920	9230	9230	9230	9230	0
559	20230615	100300	128584920	9230	9230	9230	9230	0
560	20230615	100200	128584920	9230	9230	9230	9230	0
561	20230615	100100	128584920	9230	9230	9230	9230	0
562	20230615	100000	128584920	9230	9230	9230	9230	4
563	20230615	095900	128548000	9230	9230	9230	9230	3
564	20230615	095800	128520310	9220	9220	9220	9220	50
565	20230615	095700	128059310	9230	9230	9230	9230	0
566	20230615	095600	128059310	9230	9230	9230	9230	0
567	20230615	095500	128059310	9230	9230	9230	9230	0
568	20230615	095400	128059310	9230	9220	9230	9220	29
569	20230615	095300	127791740	9230	9230	9230	9230	3
570	20230615	095200	127764050	9230	9170	9230	9170	11
571	20230615	095100	127662920	9230	9230	9230	9230	20
572	20230615	095000	127478320	9230	9250	9250	9150	9306
573	20230615	094900	42126290	9290	9290	9290	9290	0
574	20230615	094800	42126290	9290	9290	9290	9290	0
575	20230615	094700	42126290	9290	9290	9290	9290	0
576	20230615	094600	42126290	9290	9290	9290	9290	0
577	20230615	094500	42126290	9290	9290	9290	9290	0
578	20230615	094400	42126290	9290	9290	9290	9290	0
579	20230615	094300	42126290	9290	9290	9290	9290	0
580	20230615	094200	42126290	9290	9290	9290	9290	11
581	20230615	094100	42024100	9310	9310	9310	9310	0
582	20230615	094000	42024100	9310	9280	9310	9280	24
583	20230615	093900	41801050	9280	9300	9300	9280	321
584	20230615	093800	38819810	9300	9300	9300	9300	1
585	20230615	093700	38810510	9290	9280	9290	9280	200
586	20230615	093600	36953120	9280	9270	9280	9270	5
587	20230615	093500	36906740	9270	9270	9270	9270	12
588	20230615	093400	36795500	9270	9270	9270	9270	21
589	20230615	093300	36600830	9270	9270	9270	9270	100
590	20230615	093200	35673830	9270	9270	9270	9270	1
591	20230615	093100	35664560	9270	9250	9270	9250	29
592	20230615	093000	35396250	9270	9260	9270	9260	36
593	20230615	092900	35062830	9270	9270	9270	9270	100
594	20230615	092800	34135830	9270	9270	9270	9270	215
595	20230615	092700	32142780	9270	9260	9270	9250	138
596	20230615	092600	30865630	9290	9290	9290	9290	0
597	20230615	092500	30865630	9290	9250	9290	9250	203
598	20230615	092400	28987760	9250	9250	9250	9250	12
599	20230615	092300	28876760	9250	9270	9270	9250	117
600	20230615	092200	27794090	9290	9270	9290	9270	18
601	20230615	092100	27627110	9270	9270	9270	9270	260
602	20230615	092000	25216910	9300	9300	9300	9300	110
603	20230615	091900	24193910	9300	9300	9300	9300	4
604	20230615	091800	24156710	9300	9270	9300	9270	51
605	20230615	091700	23682800	9300	9300	9300	9300	30
606	20230615	091600	23403800	9300	9290	9300	9290	398
607	20230615	091500	19706340	9290	9290	9290	9290	3
608	20230615	091400	19678470	9300	9300	9300	9270	150
609	20230615	091300	18283620	9320	9320	9320	9320	4
610	20230615	091200	18246340	9250	9310	9310	9250	1000
611	20230615	091100	8985580	9320	9320	9320	9320	5
612	20230615	091000	8938980	9350	9350	9350	9350	0
613	20230615	090900	8938980	9350	9350	9350	9350	0
614	20230615	090800	8938980	9350	9350	9350	9350	0
615	20230615	090700	8938980	9350	9350	9350	9350	0
616	20230615	090600	8938980	9350	9320	9350	9320	565
617	20230615	090500	3665300	9310	9310	9310	9310	6
618	20230615	090400	3609440	9320	9320	9320	9320	50
619	20230615	090300	3143440	9320	9320	9320	9320	0
620	20230615	090200	3143440	9320	9300	9320	9300	22
621	20230615	090100	2938540	9300	9290	9300	9290	4
622	20230615	090000	2901360	9240	9240	9240	9240	314