KissMeData/000880/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194800	10086461450	29700	29700	29700	29700	17827
3	20230615	194700	10086461450	29700	29700	29700	29700	0
4	20230615	194600	10086461450	29700	29700	29700	29700	0
5	20230615	194500	10086461450	29700	29700	29700	29700	0
6	20230615	194400	10086461450	29700	29700	29700	29700	0
7	20230615	194300	10086461450	29700	29700	29700	29700	0
8	20230615	194200	10086461450	29700	29700	29700	29700	0
9	20230615	194100	10086461450	29700	29700	29700	29700	0
10	20230615	194000	10086461450	29700	29700	29700	29700	0
11	20230615	193900	10086461450	29700	29700	29700	29700	0
12	20230615	193800	10086461450	29700	29700	29700	29700	0
13	20230615	193700	10086461450	29700	29700	29700	29700	0
14	20230615	193600	10086461450	29700	29700	29700	29700	0
15	20230615	193500	10086461450	29700	29700	29700	29700	0
16	20230615	193400	10086461450	29700	29700	29700	29700	0
17	20230615	193300	10086461450	29700	29700	29700	29700	0
18	20230615	193200	10086461450	29700	29700	29700	29700	0
19	20230615	193100	10086461450	29700	29700	29700	29700	0
20	20230615	193000	10086461450	29700	29700	29700	29700	0
21	20230615	192900	10086461450	29700	29700	29700	29700	0
22	20230615	192800	10086461450	29700	29700	29700	29700	0
23	20230615	192700	10086461450	29700	29700	29700	29700	0
24	20230615	192600	10086461450	29700	29700	29700	29700	0
25	20230615	192500	10086461450	29700	29700	29700	29700	0
26	20230615	192400	10086461450	29700	29700	29700	29700	0
27	20230615	192300	10086461450	29700	29700	29700	29700	0
28	20230615	192200	10086461450	29700	29700	29700	29700	0
29	20230615	192100	10086461450	29700	29700	29700	29700	0
30	20230615	192000	10086461450	29700	29700	29700	29700	0
31	20230615	191900	10086461450	29700	29700	29700	29700	0
32	20230615	191800	10086461450	29700	29700	29700	29700	17827
33	20230615	191700	10086461450	29700	29700	29700	29700	0
34	20230615	191600	10086461450	29700	29700	29700	29700	0
35	20230615	191500	10086461450	29700	29700	29700	29700	0
36	20230615	191400	10086461450	29700	29700	29700	29700	0
37	20230615	191300	10086461450	29700	29700	29700	29700	0
38	20230615	191200	10086461450	29700	29700	29700	29700	0
39	20230615	191100	10086461450	29700	29700	29700	29700	0
40	20230615	191000	10086461450	29700	29700	29700	29700	0
41	20230615	190900	10086461450	29700	29700	29700	29700	0
42	20230615	190800	10086461450	29700	29700	29700	29700	0
43	20230615	190700	10086461450	29700	29700	29700	29700	0
44	20230615	190600	10086461450	29700	29700	29700	29700	0
45	20230615	190500	10086461450	29700	29700	29700	29700	0
46	20230615	190400	10086461450	29700	29700	29700	29700	0
47	20230615	190300	10086461450	29700	29700	29700	29700	0
48	20230615	190200	10086461450	29700	29700	29700	29700	0
49	20230615	190100	10086461450	29700	29700	29700	29700	0
50	20230615	190000	10086461450	29700	29700	29700	29700	0
51	20230615	185900	10086461450	29700	29700	29700	29700	0
52	20230615	185800	10086461450	29700	29700	29700	29700	0
53	20230615	185700	10086461450	29700	29700	29700	29700	0
54	20230615	185600	10086461450	29700	29700	29700	29700	0
55	20230615	185500	10086461450	29700	29700	29700	29700	0
56	20230615	185400	10086461450	29700	29700	29700	29700	0
57	20230615	185300	10086461450	29700	29700	29700	29700	0
58	20230615	185200	10086461450	29700	29700	29700	29700	0
59	20230615	185100	10086461450	29700	29700	29700	29700	0
60	20230615	185000	10086461450	29700	29700	29700	29700	0
61	20230615	184900	10086461450	29700	29700	29700	29700	0
62	20230615	184800	10086461450	29700	29700	29700	29700	17827
63	20230615	184700	10086461450	29700	29700	29700	29700	0
64	20230615	184600	10086461450	29700	29700	29700	29700	0
65	20230615	184500	10086461450	29700	29700	29700	29700	0
66	20230615	184400	10086461450	29700	29700	29700	29700	0
67	20230615	184300	10086461450	29700	29700	29700	29700	0
68	20230615	184200	10086461450	29700	29700	29700	29700	0
69	20230615	184100	10086461450	29700	29700	29700	29700	0
70	20230615	184000	10086461450	29700	29700	29700	29700	0
71	20230615	183900	10086461450	29700	29700	29700	29700	0
72	20230615	183800	10086461450	29700	29700	29700	29700	0
73	20230615	183700	10086461450	29700	29700	29700	29700	0
74	20230615	183600	10086461450	29700	29700	29700	29700	0
75	20230615	183500	10086461450	29700	29700	29700	29700	0
76	20230615	183400	10086461450	29700	29700	29700	29700	0
77	20230615	183300	10086461450	29700	29700	29700	29700	0
78	20230615	183200	10086461450	29700	29700	29700	29700	0
79	20230615	183100	10086461450	29700	29700	29700	29700	0
80	20230615	183000	10086461450	29700	29700	29700	29700	0
81	20230615	182900	10086461450	29700	29700	29700	29700	0
82	20230615	182800	10086461450	29700	29700	29700	29700	0
83	20230615	182700	10086461450	29700	29700	29700	29700	0
84	20230615	182600	10086461450	29700	29700	29700	29700	0
85	20230615	182500	10086461450	29700	29700	29700	29700	0
86	20230615	182400	10086461450	29700	29700	29700	29700	0
87	20230615	182300	10086461450	29700	29700	29700	29700	0
88	20230615	182200	10086461450	29700	29700	29700	29700	0
89	20230615	182100	10086461450	29700	29700	29700	29700	0
90	20230615	182000	10086461450	29700	29700	29700	29700	0
91	20230615	181900	10086461450	29700	29700	29700	29700	0
92	20230615	181800	10086461450	29700	29700	29700	29700	17827
93	20230615	181700	10086461450	29700	29700	29700	29700	0
94	20230615	181600	10086461450	29700	29700	29700	29700	0
95	20230615	181500	10086461450	29700	29700	29700	29700	0
96	20230615	181400	10086461450	29700	29700	29700	29700	0
97	20230615	181300	10086461450	29700	29700	29700	29700	0
98	20230615	181200	10086461450	29700	29700	29700	29700	0
99	20230615	181100	10086461450	29700	29700	29700	29700	0
100	20230615	181000	10086461450	29700	29700	29700	29700	0
101	20230615	180900	10086461450	29700	29700	29700	29700	0
102	20230615	180800	10086461450	29700	29700	29700	29700	0
103	20230615	180700	10086461450	29700	29700	29700	29700	0
104	20230615	180600	10086461450	29700	29700	29700	29700	0
105	20230615	180500	10086461450	29700	29700	29700	29700	0
106	20230615	180400	10086461450	29700	29700	29700	29700	0
107	20230615	180300	10086461450	29700	29700	29700	29700	0
108	20230615	180200	10086461450	29700	29700	29700	29700	0
109	20230615	180100	10086461450	29700	29700	29700	29700	0
110	20230615	180000	10086461450	29700	29700	29700	29700	0
111	20230615	175900	10086461450	29700	29700	29700	29700	0
112	20230615	175800	10086461450	29700	29700	29700	29700	0
113	20230615	175700	10086461450	29700	29700	29700	29700	0
114	20230615	175600	10086461450	29700	29700	29700	29700	0
115	20230615	175500	10086461450	29700	29700	29700	29700	0
116	20230615	175400	10086461450	29700	29700	29700	29700	0
117	20230615	175300	10086461450	29700	29700	29700	29700	0
118	20230615	175200	10086461450	29700	29700	29700	29700	0
119	20230615	175100	10086461450	29700	29700	29700	29700	0
120	20230615	175000	10086461450	29700	29700	29700	29700	0
121	20230615	174900	10086461450	29700	29700	29700	29700	0
122	20230615	174800	10086461450	29700	29700	29700	29700	17827
123	20230615	174700	10086461450	29700	29700	29700	29700	0
124	20230615	174600	10086461450	29700	29700	29700	29700	0
125	20230615	174500	10086461450	29700	29700	29700	29700	0
126	20230615	174400	10086461450	29700	29700	29700	29700	0
127	20230615	174300	10086461450	29700	29700	29700	29700	0
128	20230615	174200	10086461450	29700	29700	29700	29700	0
129	20230615	174100	10086461450	29700	29700	29700	29700	0
130	20230615	174000	10086461450	29700	29700	29700	29700	0
131	20230615	173900	10086461450	29700	29700	29700	29700	0
132	20230615	173800	10086461450	29700	29700	29700	29700	0
133	20230615	173700	10086461450	29700	29700	29700	29700	0
134	20230615	173600	10086461450	29700	29700	29700	29700	0
135	20230615	173500	10086461450	29700	29700	29700	29700	0
136	20230615	173400	10086461450	29700	29700	29700	29700	0
137	20230615	173300	10086461450	29700	29700	29700	29700	0
138	20230615	173200	10086461450	29700	29700	29700	29700	0
139	20230615	173100	10086461450	29700	29700	29700	29700	0
140	20230615	173000	10086461450	29700	29700	29700	29700	0
141	20230615	172900	10086461450	29700	29700	29700	29700	0
142	20230615	172800	10086461450	29700	29700	29700	29700	0
143	20230615	172700	10086461450	29700	29700	29700	29700	0
144	20230615	172600	10086461450	29700	29700	29700	29700	0
145	20230615	172500	10086461450	29700	29700	29700	29700	0
146	20230615	172400	10086461450	29700	29700	29700	29700	0
147	20230615	172300	10086461450	29700	29700	29700	29700	0
148	20230615	172200	10086461450	29700	29700	29700	29700	0
149	20230615	172100	10086461450	29700	29700	29700	29700	0
150	20230615	172000	10086461450	29700	29700	29700	29700	0
151	20230615	171900	10086461450	29700	29700	29700	29700	0
152	20230615	171800	10086461450	29700	29700	29700	29700	17827
153	20230615	171700	10086461450	29700	29700	29700	29700	0
154	20230615	171600	10086461450	29700	29700	29700	29700	0
155	20230615	171500	10086461450	29700	29700	29700	29700	0
156	20230615	171400	10086461450	29700	29700	29700	29700	0
157	20230615	171300	10086461450	29700	29700	29700	29700	0
158	20230615	171200	10086461450	29700	29700	29700	29700	0
159	20230615	171100	10086461450	29700	29700	29700	29700	0
160	20230615	171000	10086461450	29700	29700	29700	29700	0
161	20230615	170900	10086461450	29700	29700	29700	29700	0
162	20230615	170800	10086461450	29700	29700	29700	29700	0
163	20230615	170700	10086461450	29700	29700	29700	29700	0
164	20230615	170600	10086461450	29700	29700	29700	29700	0
165	20230615	170500	10086461450	29700	29700	29700	29700	0
166	20230615	170400	10086461450	29700	29700	29700	29700	0
167	20230615	170300	10086461450	29700	29700	29700	29700	0
168	20230615	170200	10086461450	29700	29700	29700	29700	0
169	20230615	170100	10086461450	29700	29700	29700	29700	0
170	20230615	170000	10086461450	29700	29700	29700	29700	0
171	20230615	165900	10086461450	29700	29700	29700	29700	0
172	20230615	165800	10086461450	29700	29700	29700	29700	0
173	20230615	165700	10086461450	29700	29700	29700	29700	0
174	20230615	165600	10086461450	29700	29700	29700	29700	0
175	20230615	165500	10086461450	29700	29700	29700	29700	0
176	20230615	165400	10086461450	29700	29700	29700	29700	0
177	20230615	165300	10086461450	29700	29700	29700	29700	0
178	20230615	165200	10086461450	29700	29700	29700	29700	0
179	20230615	165100	10086461450	29700	29700	29700	29700	0
180	20230615	165000	10086461450	29700	29700	29700	29700	0
181	20230615	164900	10086461450	29700	29700	29700	29700	0
182	20230615	164800	10086461450	29700	29700	29700	29700	17827
183	20230615	164700	10086461450	29700	29700	29700	29700	0
184	20230615	164600	10086461450	29700	29700	29700	29700	0
185	20230615	164500	10086461450	29700	29700	29700	29700	0
186	20230615	164400	10086461450	29700	29700	29700	29700	0
187	20230615	164300	10086461450	29700	29700	29700	29700	0
188	20230615	164200	10086461450	29700	29700	29700	29700	0
189	20230615	164100	10086461450	29700	29700	29700	29700	0
190	20230615	164000	10086461450	29700	29700	29700	29700	0
191	20230615	163900	10086461450	29700	29700	29700	29700	0
192	20230615	163800	10086461450	29700	29700	29700	29700	0
193	20230615	163700	10086461450	29700	29700	29700	29700	0
194	20230615	163600	10086461450	29700	29700	29700	29700	0
195	20230615	163500	10086461450	29700	29700	29700	29700	0
196	20230615	163400	10086461450	29700	29700	29700	29700	0
197	20230615	163300	10086461450	29700	29700	29700	29700	0
198	20230615	163200	10086461450	29700	29700	29700	29700	0
199	20230615	163100	10086461450	29700	29700	29700	29700	0
200	20230615	163000	10086461450	29700	29700	29700	29700	0
201	20230615	162900	10086461450	29700	29700	29700	29700	0
202	20230615	162800	10086461450	29700	29700	29700	29700	0
203	20230615	162700	10086461450	29700	29700	29700	29700	0
204	20230615	162600	10086461450	29700	29700	29700	29700	0
205	20230615	162500	10086461450	29700	29700	29700	29700	0
206	20230615	162400	10086461450	29700	29700	29700	29700	0
207	20230615	162300	10086461450	29700	29700	29700	29700	0
208	20230615	162200	10086461450	29700	29700	29700	29700	0
209	20230615	162100	10086461450	29700	29700	29700	29700	0
210	20230615	162000	10086461450	29700	29700	29700	29700	0
211	20230615	161900	10086461450	29700	29700	29700	29700	0
212	20230615	161800	10086461450	29700	29700	29700	29700	17827
213	20230615	161700	10086461450	29700	29700	29700	29700	0
214	20230615	161600	10086461450	29700	29700	29700	29700	0
215	20230615	161500	10086461450	29700	29700	29700	29700	0
216	20230615	161400	10086461450	29700	29700	29700	29700	0
217	20230615	161300	10086461450	29700	29700	29700	29700	0
218	20230615	161200	10086461450	29700	29700	29700	29700	0
219	20230615	161100	10086461450	29700	29700	29700	29700	0
220	20230615	161000	10086461450	29700	29700	29700	29700	0
221	20230615	160900	10086461450	29700	29700	29700	29700	0
222	20230615	160800	10086461450	29700	29700	29700	29700	0
223	20230615	160700	10086461450	29700	29700	29700	29700	0
224	20230615	160600	10086461450	29700	29700	29700	29700	0
225	20230615	160500	10086461450	29700	29700	29700	29700	0
226	20230615	160400	10086461450	29700	29700	29700	29700	0
227	20230615	160300	10086461450	29700	29700	29700	29700	0
228	20230615	160200	10086461450	29700	29700	29700	29700	0
229	20230615	160100	10086461450	29700	29700	29700	29700	0
230	20230615	160000	10086461450	29700	29700	29700	29700	0
231	20230615	155900	10086461450	29700	29700	29700	29700	0
232	20230615	155800	10086461450	29700	29700	29700	29700	0
233	20230615	155700	10086461450	29700	29700	29700	29700	0
234	20230615	155600	10086461450	29700	29700	29700	29700	0
235	20230615	155500	10086461450	29700	29700	29700	29700	0
236	20230615	155400	10086461450	29700	29700	29700	29700	0
237	20230615	155300	10086461450	29700	29700	29700	29700	0
238	20230615	155200	10086461450	29700	29700	29700	29700	0
239	20230615	155100	10086461450	29700	29700	29700	29700	0
240	20230615	155000	10086461450	29700	29700	29700	29700	0
241	20230615	154900	10086461450	29700	29700	29700	29700	0
242	20230615	154800	10086461450	29700	29700	29700	29700	17827
243	20230615	154700	10086461450	29700	29700	29700	29700	0
244	20230615	154600	10086461450	29700	29700	29700	29700	0
245	20230615	154500	10086461450	29700	29700	29700	29700	0
246	20230615	154400	10086461450	29700	29700	29700	29700	0
247	20230615	154300	10086461450	29700	29700	29700	29700	0
248	20230615	154200	10086461450	29700	29700	29700	29700	0
249	20230615	154100	10086461450	29700	29700	29700	29700	0
250	20230615	154000	10086461450	29700	29700	29700	29700	0
251	20230615	153900	10086461450	29700	29700	29700	29700	0
252	20230615	153800	10086461450	29700	29700	29700	29700	0
253	20230615	153700	10086461450	29700	29700	29700	29700	0
254	20230615	153600	10086461450	29700	29700	29700	29700	0
255	20230615	153500	10086461450	29700	29700	29700	29700	0
256	20230615	153400	10086461450	29700	29700	29700	29700	0
257	20230615	153300	10086461450	29700	29700	29700	29700	0
258	20230615	153200	10086461450	29700	29700	29700	29700	0
259	20230615	153100	10086461450	29700	29700	29700	29700	0
260	20230615	153000	10086461450	29700	29700	29700	29700	17827
261	20230615	152900	9556999550	29600	29600	29600	29600	0
262	20230615	152800	9556999550	29600	29600	29600	29600	0
263	20230615	152700	9556999550	29600	29600	29600	29600	0
264	20230615	152600	9556999550	29600	29600	29600	29600	0
265	20230615	152500	9556999550	29600	29600	29600	29600	0
266	20230615	152400	9556999550	29600	29600	29600	29600	0
267	20230615	152300	9556999550	29600	29600	29600	29600	0
268	20230615	152200	9556999550	29600	29600	29600	29600	0
269	20230615	152100	9556999550	29600	29600	29600	29600	0
270	20230615	152000	9556999550	29600	29600	29600	29600	0
271	20230615	151900	9556999550	29600	29600	29600	29550	645
272	20230615	151800	9537913000	29550	29650	29650	29550	1496
273	20230615	151700	9493630200	29600	29600	29650	29600	395
274	20230615	151600	9481937700	29650	29600	29650	29600	1611
275	20230615	151500	9434251050	29600	29650	29650	29600	621
276	20230615	151400	9415858400	29600	29650	29650	29600	119
277	20230615	151300	9412333450	29650	29650	29650	29600	66
278	20230615	151200	9410378900	29600	29650	29650	29600	440
279	20230615	151100	9397353900	29650	29600	29650	29600	2498
280	20230615	151000	9323411050	29600	29600	29650	29600	106
281	20230615	150900	9320272800	29650	29600	29650	29600	2564
282	20230615	150800	9244376600	29650	29600	29650	29600	52
283	20230615	150700	9242835250	29600	29600	29650	29600	3813
284	20230615	150600	9129782800	29600	29650	29650	29600	1138
285	20230615	150500	9096096500	29600	29650	29650	29600	40
286	20230615	150400	9094912200	29650	29600	29650	29600	183
287	20230615	150300	9089492950	29600	29650	29650	29600	215
288	20230615	150200	9083128850	29600	29650	29650	29600	20
289	20230615	150100	9082536350	29650	29650	29650	29600	165
290	20230615	150000	9077647550	29650	29650	29650	29600	381
291	20230615	145900	9066352800	29650	29650	29650	29600	223
292	20230615	145800	9059742750	29600	29650	29650	29600	1057
293	20230615	145700	9028406350	29650	29700	29700	29650	308
294	20230615	145600	9019268750	29650	29650	29650	29650	17
295	20230615	145500	9018764700	29650	29650	29700	29650	96
296	20230615	145400	9015917950	29650	29650	29700	29650	462
297	20230615	145300	9002219100	29600	29650	29650	29600	218
298	20230615	145200	8995756000	29650	29650	29700	29650	4229
299	20230615	145100	8870360150	29700	29650	29700	29650	447
300	20230615	145000	8857106400	29650	29700	29700	29650	287
301	20230615	144900	8848583550	29700	29700	29700	29650	106
302	20230615	144800	8845438450	29700	29700	29700	29700	720
303	20230615	144700	8824054450	29700	29700	29700	29650	672
304	20230615	144600	8804114600	29700	29700	29700	29650	2215
305	20230615	144500	8738329700	29700	29700	29750	29700	2965
306	20230615	144400	8650265400	29700	29650	29700	29650	2256
307	20230615	144300	8583355100	29650	29600	29650	29550	3772
308	20230615	144200	8471613500	29600	29600	29600	29600	165
309	20230615	144100	8466729500	29600	29550	29600	29550	14
310	20230615	144000	8466315750	29550	29500	29550	29500	758
311	20230615	143900	8443917450	29550	29550	29550	29500	789
312	20230615	143800	8420604250	29550	29550	29550	29500	255
313	20230615	143700	8413069550	29550	29550	29550	29500	43
314	20230615	143600	8411800550	29550	29550	29550	29550	138
315	20230615	143500	8407722650	29550	29550	29550	29500	1042
316	20230615	143400	8376947150	29550	29500	29550	29500	758
317	20230615	143300	8354577900	29450	29500	29500	29450	1294
318	20230615	143200	8316405450	29500	29500	29500	29450	348
319	20230615	143100	8306140050	29450	29500	29500	29450	59
320	20230615	143000	8304401800	29450	29500	29500	29450	23
321	20230615	142900	8303723850	29500	29450	29500	29450	212
322	20230615	142800	8297470450	29500	29450	29500	29450	916
323	20230615	142700	8270494200	29450	29450	29450	29400	1426
324	20230615	142600	8228500850	29450	29400	29450	29400	286
325	20230615	142500	8220086700	29450	29500	29500	29450	1932
326	20230615	142400	8163188200	29500	29450	29500	29450	136
327	20230615	142300	8159182900	29500	29450	29500	29450	263
328	20230615	142200	8151437050	29450	29450	29450	29450	9
329	20230615	142100	8151172000	29450	29500	29500	29450	51
330	20230615	142000	8149668050	29500	29500	29500	29450	70
331	20230615	141900	8147605000	29500	29500	29500	29450	2092
332	20230615	141800	8085992650	29450	29500	29500	29450	136
333	20230615	141700	8081981350	29500	29500	29500	29450	357
334	20230615	141600	8071450400	29450	29450	29450	29450	21
335	20230615	141500	8070831950	29450	29450	29500	29450	90
336	20230615	141400	8068180750	29450	29500	29500	29450	59
337	20230615	141300	8066440950	29500	29450	29500	29450	249
338	20230615	141200	8059095850	29450	29450	29450	29450	89
339	20230615	141100	8056474800	29450	29450	29500	29450	181
340	20230615	141000	8051144300	29450	29450	29450	29450	102
341	20230615	140900	8048140400	29450	29500	29500	29450	101
342	20230615	140800	8045164000	29450	29450	29450	29450	11
343	20230615	140700	8044840050	29450	29500	29500	29450	94
344	20230615	140600	8042071700	29450	29500	29500	29450	99
345	20230615	140500	8039151950	29500	29500	29500	29450	1078
346	20230615	140400	8007401100	29500	29500	29500	29500	26
347	20230615	140300	8006634100	29500	29450	29500	29450	108
348	20230615	140200	8003450300	29450	29450	29550	29450	154
349	20230615	140100	7998907900	29500	29500	29500	29500	156
350	20230615	140000	7994305900	29500	29500	29550	29500	404
351	20230615	135900	7982377900	29500	29450	29550	29450	2842
352	20230615	135800	7898538500	29450	29450	29500	29450	127
353	20230615	135700	7894792750	29450	29500	29500	29450	44
354	20230615	135600	7893496900	29450	29450	29500	29450	90
355	20230615	135500	7890842700	29450	29450	29450	29450	37
356	20230615	135400	7889753050	29450	29500	29500	29450	126
357	20230615	135300	7886038250	29450	29450	29500	29450	21
358	20230615	135200	7885419750	29450	29450	29500	29450	53
359	20230615	135100	7883858400	29450	29450	29450	29450	47
360	20230615	135000	7882474250	29450	29500	29500	29450	25
361	20230615	134900	7881737800	29450	29500	29500	29450	70
362	20230615	134800	7879676200	29500	29450	29500	29450	47
363	20230615	134700	7878291950	29450	29450	29450	29450	41
364	20230615	134600	7877084500	29450	29450	29450	29450	16
365	20230615	134500	7876613300	29450	29500	29500	29450	42
366	20230615	134400	7875375350	29450	29450	29450	29450	4
367	20230615	134300	7875257550	29450	29450	29500	29450	60
368	20230615	134200	7873490050	29450	29450	29500	29450	509
369	20230615	134100	7858499950	29450	29400	29450	29400	337
370	20230615	134000	7848575550	29400	29400	29450	29400	247
371	20230615	133900	7841305300	29400	29450	29450	29400	179
372	20230615	133800	7836038750	29450	29450	29450	29450	192
373	20230615	133700	7830384350	29450	29450	29450	29400	185
374	20230615	133600	7824936550	29450	29450	29450	29400	259
375	20230615	133500	7817309900	29400	29450	29450	29400	184
376	20230615	133400	7811893750	29400	29400	29450	29400	310
377	20230615	133300	7802766150	29400	29450	29450	29400	966
378	20230615	133200	7774318250	29400	29500	29500	29400	1472
379	20230615	133100	7730969150	29450	29450	29450	29450	232
380	20230615	133000	7724136750	29450	29450	29500	29450	641
381	20230615	132900	7705258350	29450	29450	29450	29450	8
382	20230615	132800	7705022750	29450	29450	29500	29450	66
383	20230615	132700	7703076500	29450	29500	29500	29450	685
384	20230615	132600	7682869350	29500	29450	29500	29450	541
385	20230615	132500	7666913350	29450	29450	29500	29450	35
386	20230615	132400	7665881800	29450	29450	29500	29450	149
387	20230615	132300	7661487250	29450	29450	29500	29450	115
388	20230615	132200	7658098100	29450	29450	29500	29450	108
389	20230615	132100	7654913150	29450	29500	29500	29400	3396
390	20230615	132000	7554900000	29450	29450	29450	29450	338
391	20230615	131900	7544945900	29450	29500	29500	29450	29
392	20230615	131800	7544091350	29450	29450	29500	29450	145
393	20230615	131700	7539820950	29450	29450	29450	29450	4
394	20230615	131600	7539703150	29450	29450	29450	29450	39
395	20230615	131500	7538554600	29500	29450	29500	29450	14
396	20230615	131400	7538142200	29450	29450	29450	29450	58
397	20230615	131300	7536434100	29450	29500	29500	29450	2557
398	20230615	131200	7461006350	29500	29500	29550	29500	67
399	20230615	131100	7459029750	29500	29500	29500	29500	11
400	20230615	131000	7458705250	29500	29500	29550	29500	84
401	20230615	130900	7456226300	29550	29550	29550	29550	96
402	20230615	130800	7453389500	29500	29500	29500	29500	16
403	20230615	130700	7452917500	29500	29500	29500	29500	11
404	20230615	130600	7452593000	29500	29500	29550	29500	94
405	20230615	130500	7449819650	29500	29550	29550	29500	29
406	20230615	130400	7448964100	29500	29550	29550	29500	33
407	20230615	130300	7447989500	29500	29500	29500	29500	28
408	20230615	130200	7447163500	29500	29500	29500	29500	49
409	20230615	130100	7445718000	29500	29550	29550	29500	239
410	20230615	130000	7438662150	29500	29550	29550	29500	21
411	20230615	125900	7438042600	29500	29500	29500	29500	11
412	20230615	125800	7437718100	29500	29550	29550	29500	153
413	20230615	125700	7433199350	29500	29500	29500	29500	0
414	20230615	125600	7433199350	29500	29500	29500	29500	14
415	20230615	125500	7432786350	29550	29500	29550	29500	43
416	20230615	125400	7431516350	29500	29500	29550	29500	331
417	20230615	125300	7421750350	29500	29550	29550	29500	66
418	20230615	125200	7419800600	29500	29450	29500	29450	1980
419	20230615	125100	7361398050	29500	29450	29500	29450	22
420	20230615	125000	7360750100	29450	29450	29500	29400	239
421	20230615	124900	7353717150	29400	29450	29450	29400	1128
422	20230615	124800	7320503650	29450	29450	29450	29450	142
423	20230615	124700	7316321750	29500	29450	29500	29450	28
424	20230615	124600	7315497100	29450	29450	29500	29400	245
425	20230615	124500	7308282150	29450	29450	29450	29450	97
426	20230615	124400	7305425500	29450	29450	29450	29400	155
427	20230615	124300	7300862200	29450	29400	29450	29400	55
428	20230615	124200	7299243100	29400	29450	29450	29400	121
429	20230615	124100	7295681850	29450	29500	29500	29400	176
430	20230615	124000	7290499400	29500	29450	29500	29400	2021
431	20230615	123900	7231074800	29450	29450	29450	29400	432
432	20230615	123800	7218352800	29450	29450	29450	29450	47
433	20230615	123700	7216968650	29500	29450	29500	29450	52
434	20230615	123600	7215436200	29450	29450	29450	29450	1516
435	20230615	123500	7170790000	29450	29450	29450	29450	12
436	20230615	123400	7170436600	29450	29450	29450	29450	68
437	20230615	123300	7168434000	29450	29500	29500	29450	841
438	20230615	123200	7143665450	29450	29450	29450	29450	79
439	20230615	123100	7141338900	29450	29450	29450	29450	128
440	20230615	123000	7137569300	29450	29500	29500	29450	101
441	20230615	122900	7134594350	29500	29450	29500	29450	99
442	20230615	122800	7131678250	29450	29450	29450	29450	7
443	20230615	122700	7131472100	29450	29450	29450	29450	122
444	20230615	122600	7127879200	29450	29450	29450	29450	73
445	20230615	122500	7125729350	29450	29500	29500	29450	103
446	20230615	122400	7122695850	29450	29450	29450	29450	202
447	20230615	122300	7116746950	29450	29450	29450	29450	246
448	20230615	122200	7109502250	29450	29450	29450	29450	45
449	20230615	122100	7108177000	29450	29450	29500	29450	1219
450	20230615	122000	7072271300	29450	29450	29450	29400	324
451	20230615	121900	7062730050	29450	29450	29450	29450	633
452	20230615	121800	7044088200	29400	29400	29400	29400	170
453	20230615	121700	7039090200	29400	29400	29400	29400	19
454	20230615	121600	7038531600	29400	29400	29450	29400	31
455	20230615	121500	7037620150	29400	29400	29400	29400	381
456	20230615	121400	7026418750	29400	29450	29450	29400	49
457	20230615	121300	7024978050	29450	29400	29450	29400	268
458	20230615	121200	7017098650	29400	29450	29450	29400	311
459	20230615	121100	7007940250	29400	29400	29450	29400	229
460	20230615	121000	7001207450	29400	29450	29450	29400	353
461	20230615	120900	6990813400	29450	29450	29450	29400	289
462	20230615	120800	6982314800	29400	29400	29400	29400	78
463	20230615	120700	6980021600	29400	29400	29400	29400	31
464	20230615	120600	6979110200	29450	29400	29450	29400	78
465	20230615	120500	6976816450	29450	29400	29450	29400	40
466	20230615	120400	6975639950	29450	29450	29450	29450	3
467	20230615	120300	6975551600	29400	29400	29450	29400	44
468	20230615	120200	6974257850	29400	29400	29450	29400	73
469	20230615	120100	6972110600	29400	29400	29400	29400	0
470	20230615	120000	6972110600	29400	29400	29400	29400	14
471	20230615	115900	6971699000	29400	29400	29400	29400	40
472	20230615	115800	6970523000	29400	29400	29450	29400	571
473	20230615	115700	6953734800	29400	29400	29400	29400	15
474	20230615	115600	6953293800	29400	29400	29450	29400	28
475	20230615	115500	6952470500	29400	29450	29450	29400	19
476	20230615	115400	6951911400	29400	29450	29500	29400	82
477	20230615	115300	6949496900	29450	29450	29450	29450	17
478	20230615	115200	6948996250	29450	29400	29450	29400	148
479	20230615	115100	6944637700	29400	29400	29400	29400	876
480	20230615	115000	6918883300	29400	29350	29450	29350	580
481	20230615	114900	6901811600	29400	29350	29450	29350	1529
482	20230615	114800	6856847350	29350	29350	29400	29350	168
483	20230615	114700	6851909700	29350	29350	29350	29350	10
484	20230615	114600	6851616200	29350	29350	29400	29350	125
485	20230615	114500	6847943650	29400	29350	29400	29350	24
486	20230615	114400	6847239000	29400	29400	29400	29350	213
487	20230615	114300	6840977000	29350	29350	29400	29350	30
488	20230615	114200	6840096000	29350	29400	29400	29350	1199
489	20230615	114100	6804847900	29400	29400	29450	29400	100
490	20230615	114000	6801907500	29400	29450	29500	29400	1148
491	20230615	113900	6768099450	29450	29400	29450	29400	464
492	20230615	113800	6754435100	29450	29450	29450	29400	49
493	20230615	113700	6752994050	29450	29450	29450	29450	523
494	20230615	113600	6737591700	29450	29350	29450	29350	977
495	20230615	113500	6708868600	29400	29350	29400	29350	12
496	20230615	113400	6708516100	29350	29350	29350	29350	58
497	20230615	113300	6706813800	29350	29350	29400	29350	122
498	20230615	113200	6703233000	29350	29350	29400	29350	471
499	20230615	113100	6689406450	29400	29350	29400	29350	417
500	20230615	113000	6677157250	29400	29350	29400	29350	57
501	20230615	112900	6675484250	29350	29350	29400	29350	105
502	20230615	112800	6672397850	29350	29350	29350	29350	44
503	20230615	112700	6671106450	29350	29400	29400	29350	185
504	20230615	112600	6665669250	29350	29400	29450	29350	518
505	20230615	112500	6650438800	29400	29450	29450	29400	272
506	20230615	112400	6642441900	29400	29400	29450	29400	18
507	20230615	112300	6641912650	29400	29400	29400	29400	160
508	20230615	112200	6637208650	29400	29400	29400	29400	68
509	20230615	112100	6635209450	29400	29400	29450	29400	35
510	20230615	112000	6634179800	29450	29350	29450	29350	169
511	20230615	111900	6629210900	29350	29350	29400	29350	156
512	20230615	111800	6624626050	29400	29350	29400	29350	1105
513	20230615	111700	6592179950	29400	29400	29400	29350	993
514	20230615	111600	6563001700	29350	29400	29400	29350	1165
515	20230615	111500	6528751500	29400	29400	29450	29400	242
516	20230615	111400	6521636500	29400	29400	29450	29400	1150
517	20230615	111300	6487826300	29400	29400	29450	29400	733
518	20230615	111200	6466248750	29400	29400	29450	29400	82
519	20230615	111100	6463836250	29400	29400	29400	29400	948
520	20230615	111000	6435965050	29400	29450	29450	29400	392
521	20230615	110900	6424422900	29400	29400	29400	29400	318
522	20230615	110800	6415073700	29400	29400	29450	29400	256
523	20230615	110700	6407536050	29400	29450	29450	29400	704
524	20230615	110600	6386821900	29400	29450	29450	29400	1087
525	20230615	110500	6354810600	29450	29450	29450	29450	535
526	20230615	110400	6339054850	29450	29450	29450	29450	83
527	20230615	110300	6336610500	29450	29450	29450	29450	20
528	20230615	110200	6336021500	29450	29450	29500	29450	37
529	20230615	110100	6334931450	29450	29450	29500	29450	33
530	20230615	110000	6333959500	29500	29450	29500	29450	528
531	20230615	105900	6318384700	29450	29400	29450	29400	808
532	20230615	105800	6294590850	29450	29400	29450	29400	942
533	20230615	105700	6266849200	29450	29450	29450	29400	333
534	20230615	105600	6257043950	29450	29450	29450	29450	72
535	20230615	105500	6254923550	29450	29450	29500	29450	1284
536	20230615	105400	6217046400	29450	29450	29450	29450	37
537	20230615	105300	6215956750	29450	29400	29500	29400	1109
538	20230615	105200	6183270350	29400	29400	29450	29400	785
539	20230615	105100	6160177950	29400	29400	29400	29400	103
540	20230615	105000	6157149750	29400	29400	29400	29400	160
541	20230615	104900	6152445750	29400	29400	29450	29400	255
542	20230615	104800	6144941900	29400	29400	29450	29400	45
543	20230615	104700	6143617400	29450	29450	29500	29400	322
544	20230615	104600	6134135050	29450	29450	29500	29400	1792
545	20230615	104500	6081360600	29500	29450	29500	29450	57
546	20230615	104400	6079679400	29450	29450	29500	29450	17
547	20230615	104300	6079178700	29450	29450	29500	29450	61
548	20230615	104200	6077380200	29450	29450	29500	29450	892
549	20230615	104100	6051066650	29450	29450	29450	29450	59
550	20230615	104000	6049329100	29450	29500	29500	29450	124
551	20230615	103900	6045676650	29450	29450	29500	29450	464
552	20230615	103800	6031996550	29450	29450	29500	29450	48
553	20230615	103700	6030582300	29450	29400	29450	29400	351
554	20230615	103600	6020246550	29400	29450	29450	29400	272
555	20230615	103500	6012246550	29400	29400	29450	29400	2532
556	20230615	103400	5937805300	29450	29400	29500	29400	3154
557	20230615	103300	5845048600	29400	29400	29450	29400	447
558	20230615	103200	5831892200	29450	29400	29450	29400	1104
559	20230615	103100	5799386700	29400	29400	29450	29400	846
560	20230615	103000	5774511900	29400	29400	29450	29400	2674
561	20230615	102900	5695893100	29400	29450	29450	29400	290
562	20230615	102800	5687362450	29450	29450	29500	29450	2684
563	20230615	102700	5608311300	29500	29450	29500	29400	604
564	20230615	102600	5590510250	29450	29400	29450	29400	1555
565	20230615	102500	5544783700	29350	29350	29400	29350	88
566	20230615	102400	5542200250	29350	29350	29400	29350	1628
567	20230615	102300	5494418250	29400	29350	29400	29350	70
568	20230615	102200	5492363650	29350	29350	29350	29350	128
569	20230615	102100	5488606850	29350	29350	29400	29350	1787
570	20230615	102000	5436157150	29400	29350	29400	29350	1632
571	20230615	101900	5388178750	29350	29350	29400	29350	750
572	20230615	101800	5366166050	29350	29350	29400	29350	225
573	20230615	101700	5359562250	29350	29350	29350	29350	877
574	20230615	101600	5333822300	29350	29400	29450	29350	2764
575	20230615	101500	5252610350	29400	29400	29400	29400	419
576	20230615	101400	5240291750	29400	29400	29450	29400	629
577	20230615	101300	5221799050	29450	29450	29500	29400	3025
578	20230615	101200	5132787550	29500	29500	29500	29450	50
579	20230615	101100	5131314550	29450	29450	29450	29450	1327
580	20230615	101000	5092234400	29450	29450	29500	29450	118
581	20230615	100900	5088753700	29450	29450	29500	29450	627
582	20230615	100800	5070259100	29450	29450	29500	29450	46
583	20230615	100700	5068904200	29500	29400	29500	29400	1802
584	20230615	100600	5015770150	29400	29450	29450	29400	840
585	20230615	100500	4991033100	29500	29400	29500	29400	1190
586	20230615	100400	4955996750	29450	29450	29500	29400	838
587	20230615	100300	4931328250	29400	29450	29500	29350	8694
588	20230615	100200	4675682500	29500	29400	29500	29350	5187
589	20230615	100100	4523021350	29400	29550	29550	29350	36847
590	20230615	100000	3439226900	29550	29600	29600	29500	4165
591	20230615	095900	3316167850	29550	29600	29600	29550	213
592	20230615	095800	3309871200	29550	29550	29600	29550	376
593	20230615	095700	3298744600	29600	29550	29600	29550	36
594	20230615	095600	3297680650	29600	29550	29600	29550	375
595	20230615	095500	3286590400	29600	29550	29600	29550	35
596	20230615	095400	3285555800	29600	29550	29600	29550	54
597	20230615	095300	3283959500	29550	29550	29600	29500	1590
598	20230615	095200	3236972750	29550	29550	29550	29500	183
599	20230615	095100	3231568700	29500	29500	29550	29500	204
600	20230615	095000	3225547150	29500	29450	29550	29450	2911
601	20230615	094900	3139673950	29450	29450	29500	29450	245
602	20230615	094800	3132458150	29500	29450	29500	29450	290
603	20230615	094700	3123914400	29450	29600	29600	29450	18244
604	20230615	094600	2585345050	29600	29550	29650	29550	1113
605	20230615	094500	2552421950	29550	29550	29600	29550	197
606	20230615	094400	2546600350	29550	29600	29600	29550	4134
607	20230615	094300	2424242250	29600	29600	29650	29600	385
608	20230615	094200	2412846150	29600	29600	29650	29600	107
609	20230615	094100	2409678500	29600	29650	29650	29600	811
610	20230615	094000	2385640400	29600	29600	29650	29600	179
611	20230615	093900	2380341550	29600	29600	29650	29600	123
612	20230615	093800	2376699500	29600	29600	29650	29600	288
613	20230615	093700	2368172300	29600	29650	29650	29600	377
614	20230615	093600	2357012500	29600	29650	29650	29550	4679
615	20230615	093500	2218564850	29600	29600	29650	29600	96
616	20230615	093400	2215722700	29650	29600	29650	29600	44
617	20230615	093300	2214420150	29600	29600	29650	29600	102
618	20230615	093200	2211400400	29600	29600	29650	29600	271
619	20230615	093100	2203377950	29600	29600	29650	29600	2302
620	20230615	093000	2135222000	29650	29600	29650	29600	561
621	20230615	092900	2118615000	29600	29650	29650	29600	328
622	20230615	092800	2108897750	29600	29650	29650	29600	93
623	20230615	092700	2106141350	29650	29650	29700	29600	1152
624	20230615	092600	2072031650	29650	29600	29650	29600	2282
625	20230615	092500	2004374300	29600	29650	29650	29600	255
626	20230615	092400	1996824600	29650	29600	29650	29600	375
627	20230615	092300	1985713250	29600	29650	29700	29600	333
628	20230615	092200	1975840650	29650	29650	29700	29600	523
629	20230615	092100	1960333800	29650	29650	29700	29600	3837
630	20230615	092000	1846590300	29650	29600	29700	29600	2178
631	20230615	091900	1782035100	29600	29600	29650	29550	575
632	20230615	091800	1765011150	29600	29650	29650	29550	1252
633	20230615	091700	1727952000	29600	29650	29650	29550	2357
634	20230615	091600	1658170200	29650	29650	29750	29600	4638
635	20230615	091500	1520581900	29650	29650	29700	29600	931
636	20230615	091400	1492992450	29650	29600	29700	29500	12530
637	20230615	091300	1122265650	29600	29600	29650	29600	3075
638	20230615	091200	1031242400	29550	29700	29700	29550	4860
639	20230615	091100	887269900	29700	29850	29900	29700	6682
640	20230615	091000	688181900	29900	29850	29900	29850	529
641	20230615	090900	672375700	29900	29850	29950	29850	2964
642	20230615	090800	583838650	29800	29800	29850	29800	1920
643	20230615	090700	526618250	29800	29950	29950	29800	2436
644	20230615	090600	453840900	29950	29950	30000	29900	2336
645	20230615	090500	383882900	29950	30050	30100	29950	2141
646	20230615	090400	319638900	30100	30100	30150	30000	3656
647	20230615	090300	209793650	30150	30050	30150	30050	278
648	20230615	090200	201425900	30100	30100	30100	30050	989
649	20230615	090100	171668300	30050	30050	30150	30050	667
650	20230615	090000	151623550	30050	30300	30300	30000	4988