KissMeData/365550/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190600	758225780	4060	4060	4060	4060	687
3	20230615	190500	758225780	4060	4060	4060	4060	0
4	20230615	190400	758225780	4060	4060	4060	4060	0
5	20230615	190300	758225780	4060	4060	4060	4060	0
6	20230615	190200	758225780	4060	4060	4060	4060	0
7	20230615	190100	758225780	4060	4060	4060	4060	0
8	20230615	190000	758225780	4060	4060	4060	4060	0
9	20230615	185900	758225780	4060	4060	4060	4060	0
10	20230615	185800	758225780	4060	4060	4060	4060	0
11	20230615	185700	758225780	4060	4060	4060	4060	0
12	20230615	185600	758225780	4060	4060	4060	4060	0
13	20230615	185500	758225780	4060	4060	4060	4060	0
14	20230615	185400	758225780	4060	4060	4060	4060	0
15	20230615	185300	758225780	4060	4060	4060	4060	0
16	20230615	185200	758225780	4060	4060	4060	4060	0
17	20230615	185100	758225780	4060	4060	4060	4060	0
18	20230615	185000	758225780	4060	4060	4060	4060	0
19	20230615	184900	758225780	4060	4060	4060	4060	0
20	20230615	184800	758225780	4060	4060	4060	4060	0
21	20230615	184700	758225780	4060	4060	4060	4060	0
22	20230615	184600	758225780	4060	4060	4060	4060	0
23	20230615	184500	758225780	4060	4060	4060	4060	0
24	20230615	184400	758225780	4060	4060	4060	4060	0
25	20230615	184300	758225780	4060	4060	4060	4060	0
26	20230615	184200	758225780	4060	4060	4060	4060	0
27	20230615	184100	758225780	4060	4060	4060	4060	0
28	20230615	184000	758225780	4060	4060	4060	4060	0
29	20230615	183900	758225780	4060	4060	4060	4060	0
30	20230615	183800	758225780	4060	4060	4060	4060	0
31	20230615	183700	758225780	4060	4060	4060	4060	0
32	20230615	183600	758225780	4060	4060	4060	4060	687
33	20230615	183500	758225780	4060	4060	4060	4060	0
34	20230615	183400	758225780	4060	4060	4060	4060	0
35	20230615	183300	758225780	4060	4060	4060	4060	0
36	20230615	183200	758225780	4060	4060	4060	4060	0
37	20230615	183100	758225780	4060	4060	4060	4060	0
38	20230615	183000	758225780	4060	4060	4060	4060	0
39	20230615	182900	758225780	4060	4060	4060	4060	0
40	20230615	182800	758225780	4060	4060	4060	4060	0
41	20230615	182700	758225780	4060	4060	4060	4060	0
42	20230615	182600	758225780	4060	4060	4060	4060	0
43	20230615	182500	758225780	4060	4060	4060	4060	0
44	20230615	182400	758225780	4060	4060	4060	4060	0
45	20230615	182300	758225780	4060	4060	4060	4060	0
46	20230615	182200	758225780	4060	4060	4060	4060	0
47	20230615	182100	758225780	4060	4060	4060	4060	0
48	20230615	182000	758225780	4060	4060	4060	4060	0
49	20230615	181900	758225780	4060	4060	4060	4060	0
50	20230615	181800	758225780	4060	4060	4060	4060	0
51	20230615	181700	758225780	4060	4060	4060	4060	0
52	20230615	181600	758225780	4060	4060	4060	4060	0
53	20230615	181500	758225780	4060	4060	4060	4060	0
54	20230615	181400	758225780	4060	4060	4060	4060	0
55	20230615	181300	758225780	4060	4060	4060	4060	0
56	20230615	181200	758225780	4060	4060	4060	4060	0
57	20230615	181100	758225780	4060	4060	4060	4060	0
58	20230615	181000	758225780	4060	4060	4060	4060	0
59	20230615	180900	758225780	4060	4060	4060	4060	0
60	20230615	180800	758225780	4060	4060	4060	4060	0
61	20230615	180700	758225780	4060	4060	4060	4060	0
62	20230615	180600	758225780	4060	4060	4060	4060	687
63	20230615	180500	758225780	4060	4060	4060	4060	0
64	20230615	180400	758225780	4060	4060	4060	4060	0
65	20230615	180300	758225780	4060	4060	4060	4060	0
66	20230615	180200	758225780	4060	4060	4060	4060	0
67	20230615	180100	758225780	4060	4060	4060	4060	0
68	20230615	180000	758225780	4060	4060	4060	4060	0
69	20230615	175900	758225780	4060	4060	4060	4060	0
70	20230615	175800	758225780	4060	4060	4060	4060	0
71	20230615	175700	758225780	4060	4060	4060	4060	0
72	20230615	175600	758225780	4060	4060	4060	4060	0
73	20230615	175500	758225780	4060	4060	4060	4060	0
74	20230615	175400	758225780	4060	4060	4060	4060	0
75	20230615	175300	758225780	4060	4060	4060	4060	0
76	20230615	175200	758225780	4060	4060	4060	4060	0
77	20230615	175100	758225780	4060	4060	4060	4060	0
78	20230615	175000	758225780	4060	4060	4060	4060	0
79	20230615	174900	758225780	4060	4060	4060	4060	0
80	20230615	174800	758225780	4060	4060	4060	4060	0
81	20230615	174700	758225780	4060	4060	4060	4060	0
82	20230615	174600	758225780	4060	4060	4060	4060	0
83	20230615	174500	758225780	4060	4060	4060	4060	0
84	20230615	174400	758225780	4060	4060	4060	4060	0
85	20230615	174300	758225780	4060	4060	4060	4060	0
86	20230615	174200	758225780	4060	4060	4060	4060	0
87	20230615	174100	758225780	4060	4060	4060	4060	0
88	20230615	174000	758225780	4060	4060	4060	4060	0
89	20230615	173900	758225780	4060	4060	4060	4060	0
90	20230615	173800	758225780	4060	4060	4060	4060	0
91	20230615	173700	758225780	4060	4060	4060	4060	0
92	20230615	173600	758225780	4060	4060	4060	4060	687
93	20230615	173500	758225780	4060	4060	4060	4060	0
94	20230615	173400	758225780	4060	4060	4060	4060	0
95	20230615	173300	758225780	4060	4060	4060	4060	0
96	20230615	173200	758225780	4060	4060	4060	4060	0
97	20230615	173100	758225780	4060	4060	4060	4060	0
98	20230615	173000	758225780	4060	4060	4060	4060	0
99	20230615	172900	758225780	4060	4060	4060	4060	0
100	20230615	172800	758225780	4060	4060	4060	4060	0
101	20230615	172700	758225780	4060	4060	4060	4060	0
102	20230615	172600	758225780	4060	4060	4060	4060	0
103	20230615	172500	758225780	4060	4060	4060	4060	0
104	20230615	172400	758225780	4060	4060	4060	4060	0
105	20230615	172300	758225780	4060	4060	4060	4060	0
106	20230615	172200	758225780	4060	4060	4060	4060	0
107	20230615	172100	758225780	4060	4060	4060	4060	0
108	20230615	172000	758225780	4060	4060	4060	4060	0
109	20230615	171900	758225780	4060	4060	4060	4060	0
110	20230615	171800	758225780	4060	4060	4060	4060	0
111	20230615	171700	758225780	4060	4060	4060	4060	0
112	20230615	171600	758225780	4060	4060	4060	4060	0
113	20230615	171500	758225780	4060	4060	4060	4060	0
114	20230615	171400	758225780	4060	4060	4060	4060	0
115	20230615	171300	758225780	4060	4060	4060	4060	0
116	20230615	171200	758225780	4060	4060	4060	4060	0
117	20230615	171100	758225780	4060	4060	4060	4060	0
118	20230615	171000	758225780	4060	4060	4060	4060	0
119	20230615	170900	758225780	4060	4060	4060	4060	0
120	20230615	170800	758225780	4060	4060	4060	4060	0
121	20230615	170700	758225780	4060	4060	4060	4060	0
122	20230615	170600	758225780	4060	4060	4060	4060	687
123	20230615	170500	758225780	4060	4060	4060	4060	0
124	20230615	170400	758225780	4060	4060	4060	4060	0
125	20230615	170300	758225780	4060	4060	4060	4060	0
126	20230615	170200	758225780	4060	4060	4060	4060	0
127	20230615	170100	758225780	4060	4060	4060	4060	0
128	20230615	170000	758225780	4060	4060	4060	4060	0
129	20230615	165900	758225780	4060	4060	4060	4060	0
130	20230615	165800	758225780	4060	4060	4060	4060	0
131	20230615	165700	758225780	4060	4060	4060	4060	0
132	20230615	165600	758225780	4060	4060	4060	4060	0
133	20230615	165500	758225780	4060	4060	4060	4060	0
134	20230615	165400	758225780	4060	4060	4060	4060	0
135	20230615	165300	758225780	4060	4060	4060	4060	0
136	20230615	165200	758225780	4060	4060	4060	4060	0
137	20230615	165100	758225780	4060	4060	4060	4060	0
138	20230615	165000	758225780	4060	4060	4060	4060	0
139	20230615	164900	758225780	4060	4060	4060	4060	0
140	20230615	164800	758225780	4060	4060	4060	4060	0
141	20230615	164700	758225780	4060	4060	4060	4060	0
142	20230615	164600	758225780	4060	4060	4060	4060	0
143	20230615	164500	758225780	4060	4060	4060	4060	0
144	20230615	164400	758225780	4060	4060	4060	4060	0
145	20230615	164300	758225780	4060	4060	4060	4060	0
146	20230615	164200	758225780	4060	4060	4060	4060	0
147	20230615	164100	758225780	4060	4060	4060	4060	0
148	20230615	164000	758225780	4060	4060	4060	4060	0
149	20230615	163900	758225780	4060	4060	4060	4060	0
150	20230615	163800	758225780	4060	4060	4060	4060	0
151	20230615	163700	758225780	4060	4060	4060	4060	0
152	20230615	163600	758225780	4060	4060	4060	4060	687
153	20230615	163500	758225780	4060	4060	4060	4060	0
154	20230615	163400	758225780	4060	4060	4060	4060	0
155	20230615	163300	758225780	4060	4060	4060	4060	0
156	20230615	163200	758225780	4060	4060	4060	4060	0
157	20230615	163100	758225780	4060	4060	4060	4060	0
158	20230615	163000	758225780	4060	4060	4060	4060	0
159	20230615	162900	758225780	4060	4060	4060	4060	0
160	20230615	162800	758225780	4060	4060	4060	4060	0
161	20230615	162700	758225780	4060	4060	4060	4060	0
162	20230615	162600	758225780	4060	4060	4060	4060	0
163	20230615	162500	758225780	4060	4060	4060	4060	0
164	20230615	162400	758225780	4060	4060	4060	4060	0
165	20230615	162300	758225780	4060	4060	4060	4060	0
166	20230615	162200	758225780	4060	4060	4060	4060	0
167	20230615	162100	758225780	4060	4060	4060	4060	0
168	20230615	162000	758225780	4060	4060	4060	4060	0
169	20230615	161900	758225780	4060	4060	4060	4060	0
170	20230615	161800	758225780	4060	4060	4060	4060	0
171	20230615	161700	758225780	4060	4060	4060	4060	0
172	20230615	161600	758225780	4060	4060	4060	4060	0
173	20230615	161500	758225780	4060	4060	4060	4060	0
174	20230615	161400	758225780	4060	4060	4060	4060	0
175	20230615	161300	758225780	4060	4060	4060	4060	0
176	20230615	161200	758225780	4060	4060	4060	4060	0
177	20230615	161100	758225780	4060	4060	4060	4060	0
178	20230615	161000	758225780	4060	4060	4060	4060	0
179	20230615	160900	758225780	4060	4060	4060	4060	0
180	20230615	160800	758225780	4060	4060	4060	4060	0
181	20230615	160700	758225780	4060	4060	4060	4060	0
182	20230615	160600	758225780	4060	4060	4060	4060	687
183	20230615	160500	758225780	4060	4060	4060	4060	0
184	20230615	160400	758225780	4060	4060	4060	4060	0
185	20230615	160300	758225780	4060	4060	4060	4060	0
186	20230615	160200	758225780	4060	4060	4060	4060	0
187	20230615	160100	758225780	4060	4060	4060	4060	0
188	20230615	160000	758225780	4060	4060	4060	4060	0
189	20230615	155900	758225780	4060	4060	4060	4060	0
190	20230615	155800	758225780	4060	4060	4060	4060	0
191	20230615	155700	758225780	4060	4060	4060	4060	0
192	20230615	155600	758225780	4060	4060	4060	4060	0
193	20230615	155500	758225780	4060	4060	4060	4060	0
194	20230615	155400	758225780	4060	4060	4060	4060	0
195	20230615	155300	758225780	4060	4060	4060	4060	0
196	20230615	155200	758225780	4060	4060	4060	4060	0
197	20230615	155100	758225780	4060	4060	4060	4060	0
198	20230615	155000	758225780	4060	4060	4060	4060	0
199	20230615	154900	758225780	4060	4060	4060	4060	0
200	20230615	154800	758225780	4060	4060	4060	4060	0
201	20230615	154700	758225780	4060	4060	4060	4060	0
202	20230615	154600	758225780	4060	4060	4060	4060	0
203	20230615	154500	758225780	4060	4060	4060	4060	0
204	20230615	154400	758225780	4060	4060	4060	4060	0
205	20230615	154300	758225780	4060	4060	4060	4060	0
206	20230615	154200	758225780	4060	4060	4060	4060	0
207	20230615	154100	758225780	4060	4060	4060	4060	0
208	20230615	154000	758225780	4060	4060	4060	4060	0
209	20230615	153900	758225780	4060	4060	4060	4060	0
210	20230615	153800	758225780	4060	4060	4060	4060	0
211	20230615	153700	758225780	4060	4060	4060	4060	0
212	20230615	153600	758225780	4060	4060	4060	4060	687
213	20230615	153500	758225780	4060	4060	4060	4060	0
214	20230615	153400	758225780	4060	4060	4060	4060	0
215	20230615	153300	758225780	4060	4060	4060	4060	0
216	20230615	153200	758225780	4060	4060	4060	4060	0
217	20230615	153100	758225780	4060	4060	4060	4060	0
218	20230615	153000	758225780	4060	4060	4060	4060	687
219	20230615	152900	755436560	4060	4060	4060	4060	0
220	20230615	152800	755436560	4060	4060	4060	4060	0
221	20230615	152700	755436560	4060	4060	4060	4060	0
222	20230615	152600	755436560	4060	4060	4060	4060	0
223	20230615	152500	755436560	4060	4060	4060	4060	0
224	20230615	152400	755436560	4060	4060	4060	4060	0
225	20230615	152300	755436560	4060	4060	4060	4060	0
226	20230615	152200	755436560	4060	4060	4060	4060	0
227	20230615	152100	755436560	4060	4060	4060	4060	0
228	20230615	152000	755436560	4060	4060	4060	4060	0
229	20230615	151900	755436560	4060	4060	4060	4060	1919
230	20230615	151800	747645420	4060	4055	4060	4055	1058
231	20230615	151700	743351990	4060	4060	4060	4060	304
232	20230615	151600	742117750	4060	4055	4060	4055	196
233	20230615	151500	741322035	4060	4060	4060	4060	541
234	20230615	151400	739125575	4060	4060	4060	4060	235
235	20230615	151300	738171475	4060	4060	4060	4060	200
236	20230615	151200	737359475	4060	4060	4060	4060	0
237	20230615	151100	737359475	4060	4060	4060	4060	1
238	20230615	151000	737355415	4060	4055	4060	4055	22
239	20230615	150900	737266175	4055	4060	4060	4055	49
240	20230615	150800	737067395	4060	4060	4060	4055	77
241	20230615	150700	736754975	4060	4055	4060	4055	1250
242	20230615	150600	731684110	4060	4055	4060	4055	698
243	20230615	150500	728850720	4060	4055	4060	4055	32
244	20230615	150400	728720875	4060	4060	4060	4055	221
245	20230615	150300	727823660	4060	4055	4060	4055	151
246	20230615	150200	727210620	4055	4060	4060	4055	22
247	20230615	150100	727121345	4060	4055	4060	4055	29
248	20230615	150000	727003615	4055	4055	4055	4055	223
249	20230615	145900	726099350	4060	4060	4060	4060	324
250	20230615	145800	724783910	4060	4060	4060	4055	172
251	20230615	145700	724086110	4060	4055	4060	4055	484
252	20230615	145600	722121600	4055	4060	4060	4055	5665
253	20230615	145500	699122400	4060	4060	4060	4060	20
254	20230615	145400	699041200	4055	4055	4055	4055	202
255	20230615	145300	698222090	4055	4055	4060	4055	113
256	20230615	145200	697763845	4055	4055	4060	4055	155
257	20230615	145100	697135295	4055	4055	4055	4055	6
258	20230615	145000	697110965	4055	4055	4060	4055	389
259	20230615	144900	695532565	4060	4060	4060	4055	219
260	20230615	144800	694644105	4060	4060	4060	4050	231
261	20230615	144700	693707590	4060	4055	4060	4055	1529
262	20230615	144600	687507390	4050	4050	4050	4050	106
263	20230615	144500	687078090	4045	4035	4045	4035	175
264	20230615	144400	686371125	4035	4040	4040	4035	110
265	20230615	144300	685927250	4040	4040	4040	4040	39
266	20230615	144200	685769690	4040	4040	4040	4035	4270
267	20230615	144100	668528390	4040	4045	4045	4040	121
268	20230615	144000	668039465	4045	4055	4055	4045	1459
269	20230615	143900	662133180	4055	4060	4060	4055	469
270	20230615	143800	660231010	4060	4060	4060	4055	288
271	20230615	143700	659062250	4060	4055	4060	4055	289
272	20230615	143600	657889010	4055	4050	4055	4050	207
273	20230615	143500	657050185	4050	4055	4055	4050	132
274	20230615	143400	656515500	4055	4055	4055	4050	139
275	20230615	143300	655952375	4055	4055	4055	4055	1
276	20230615	143200	655948320	4050	4055	4055	4050	161
277	20230615	143100	655295985	4050	4050	4050	4050	113
278	20230615	143000	654838335	4055	4050	4055	4050	198
279	20230615	142900	654036040	4055	4055	4055	4050	126
280	20230615	142800	653525205	4060	4060	4060	4060	8
281	20230615	142700	653492725	4060	4060	4060	4055	855
282	20230615	142600	650023465	4060	4055	4060	4055	378
283	20230615	142500	648489375	4055	4055	4055	4055	122
284	20230615	142400	647994665	4060	4060	4060	4060	100
285	20230615	142300	647588665	4055	4055	4055	4055	123
286	20230615	142200	647089900	4055	4055	4055	4055	138
287	20230615	142100	646530310	4055	4055	4055	4055	206
288	20230615	142000	645694980	4060	4060	4060	4055	274
289	20230615	141900	644582570	4060	4055	4060	4055	152
290	20230615	141800	643966020	4060	4055	4060	4055	152
291	20230615	141700	643349460	4060	4060	4060	4055	285
292	20230615	141600	642192930	4060	4050	4060	4050	1090
293	20230615	141500	637768835	4050	4050	4050	4050	504
294	20230615	141400	635727635	4050	4055	4055	4050	864
295	20230615	141300	632228370	4055	4065	4065	4055	1044
296	20230615	141200	627989225	4065	4060	4065	4060	237
297	20230615	141100	627026770	4100	4055	4100	4055	5082
298	20230615	141000	606390575	4055	4055	4060	4055	120
299	20230615	140900	605903910	4060	4060	4060	4055	422
300	20230615	140800	604191170	4055	4060	4060	4055	495
301	20230615	140700	602182055	4055	4050	4055	4050	307
302	20230615	140600	600937880	4050	4050	4055	4050	122
303	20230615	140500	600443280	4050	4050	4050	4050	104
304	20230615	140400	600022080	4050	4055	4055	4050	129
305	20230615	140300	599499555	4055	4055	4055	4050	336
306	20230615	140200	598137655	4055	4045	4055	4045	115
307	20230615	140100	597671935	4050	4050	4055	4050	22
308	20230615	140000	597582775	4055	4060	4060	4050	1767
309	20230615	135900	590410210	4050	4055	4060	4050	2277
310	20230615	135800	581166195	4060	4045	4060	4045	10188
311	20230615	135700	539805405	4045	4050	4050	4045	25
312	20230615	135600	539704275	4050	4050	4050	4050	960
313	20230615	135500	535816275	4055	4050	4055	4050	109
314	20230615	135400	535374800	4055	4055	4055	4055	150
315	20230615	135300	534766550	4055	4050	4060	4050	117
316	20230615	135200	534292155	4050	4050	4050	4050	105
317	20230615	135100	533866905	4055	4055	4060	4050	292
318	20230615	135000	532682610	4055	4055	4060	4050	158
319	20230615	134900	532042460	4055	4055	4060	4055	321
320	20230615	134800	530740470	4055	4050	4055	4050	148
321	20230615	134700	530140885	4055	4055	4055	4045	202
322	20230615	134600	529322580	4050	4050	4055	4050	115
323	20230615	134500	528856815	4055	4045	4055	4045	334
324	20230615	134400	527504565	4045	4050	4050	4045	253
325	20230615	134300	526479975	4045	4045	4050	4045	168
326	20230615	134200	525800165	4045	4045	4050	4045	345
327	20230615	134100	524403500	4050	4045	4050	4045	130
328	20230615	134000	523877600	4045	4050	4050	4045	6
329	20230615	133900	523853305	4045	4045	4045	4045	114
330	20230615	133800	523392175	4045	4045	4045	4045	125
331	20230615	133700	522886550	4045	4045	4045	4045	117
332	20230615	133600	522413285	4045	4045	4050	4045	203
333	20230615	133500	521591700	4045	4045	4045	4045	12
334	20230615	133400	521543160	4045	4045	4050	4045	128
335	20230615	133300	521025340	4050	4055	4055	4050	859
336	20230615	133200	517545835	4050	4050	4055	4050	514
337	20230615	133100	515462135	4050	4055	4055	4050	81
338	20230615	133000	515133710	4050	4050	4055	4050	118
339	20230615	132900	514655800	4050	4050	4055	4050	123
340	20230615	132800	514157635	4050	4055	4055	4050	229
341	20230615	132700	513229685	4050	4050	4050	4050	154
342	20230615	132600	512605985	4050	4050	4055	4050	123
343	20230615	132500	512107305	4050	4050	4055	4050	160
344	20230615	132400	511459055	4055	4050	4055	4050	309
345	20230615	132300	510206605	4055	4050	4055	4050	140
346	20230615	132200	509639455	4055	4050	4055	4050	233
347	20230615	132100	508694805	4050	4055	4055	4050	204
348	20230615	132000	507868105	4055	4050	4055	4050	199
349	20230615	131900	507061705	4050	4050	4050	4050	116
350	20230615	131800	506591905	4055	4050	4055	4050	15
351	20230615	131700	506531135	4050	4050	4050	4050	105
352	20230615	131600	506105885	4050	4050	4050	4050	350
353	20230615	131500	504688385	4050	4055	4060	4050	2468
354	20230615	131400	494672995	4050	4055	4055	4050	146
355	20230615	131300	494081570	4050	4055	4055	4050	197
356	20230615	131200	493282830	4055	4055	4055	4055	116
357	20230615	131100	492812450	4055	4055	4055	4055	109
358	20230615	131000	492370455	4060	4055	4060	4055	122
359	20230615	130900	491875720	4055	4055	4055	4055	16
360	20230615	130800	491810840	4055	4070	4070	4055	6064
361	20230615	130700	467184185	4070	4065	4070	4065	529
362	20230615	130600	465033725	4065	4065	4070	4065	684
363	20230615	130500	462250820	4065	4065	4070	4065	1651
364	20230615	130400	455538495	4070	4070	4070	4070	343
365	20230615	130300	454142485	4065	4065	4070	4065	749
366	20230615	130200	451094655	4070	4065	4070	4065	287
367	20230615	130100	449927120	4065	4065	4065	4065	109
368	20230615	130000	449484035	4065	4065	4070	4065	239
369	20230615	125900	448511365	4065	4065	4065	4065	181
370	20230615	125800	447775600	4065	4070	4070	4065	367
371	20230615	125700	446281930	4070	4075	4080	4070	3194
372	20230615	125600	433265415	4075	4075	4080	4075	117
373	20230615	125500	432788625	4080	4080	4080	4080	209
374	20230615	125400	431935905	4080	4075	4080	4075	145
375	20230615	125300	431344910	4075	4075	4080	4075	123
376	20230615	125200	430843650	4075	4070	4075	4070	561
377	20230615	125100	428558950	4070	4070	4070	4070	15
378	20230615	125000	428497900	4070	4075	4075	4070	885
379	20230615	124900	424891940	4075	4085	4085	4075	5637
380	20230615	124800	401892200	4090	4095	4095	4090	8529
381	20230615	124700	366986135	4095	4095	4095	4090	519
382	20230615	124600	364860860	4095	4090	4095	4090	222
383	20230615	124500	363951825	4095	4095	4095	4095	50
384	20230615	124400	363747075	4095	4090	4095	4090	218
385	20230615	124300	362854445	4090	4090	4095	4090	336
386	20230615	124200	361479200	4090	4090	4090	4090	21
387	20230615	124100	361393310	4090	4090	4095	4090	212
388	20230615	124000	360525230	4090	4090	4090	4090	6
389	20230615	123900	360500690	4090	4095	4095	4090	204
390	20230615	123800	359665330	4090	4090	4090	4090	14
391	20230615	123700	359608070	4090	4095	4095	4090	210
392	20230615	123600	358748170	4095	4095	4095	4095	0
393	20230615	123500	358748170	4095	4090	4095	4090	319
394	20230615	123400	357442460	4090	4095	4095	4090	229
395	20230615	123300	356504850	4090	4095	4095	4090	24
396	20230615	123200	356406590	4095	4090	4095	4090	206
397	20230615	123100	355563050	4090	4090	4090	4090	16
398	20230615	123000	355497610	4095	4090	4095	4090	207
399	20230615	122900	354649980	4090	4090	4090	4090	4
400	20230615	122800	354633620	4090	4095	4095	4090	248
401	20230615	122700	353618165	4095	4095	4095	4090	214
402	20230615	122600	352741900	4090	4090	4090	4090	8
403	20230615	122500	352709180	4095	4095	4095	4090	226
404	20230615	122400	351783790	4095	4095	4095	4095	1
405	20230615	122300	351779695	4095	4095	4095	4095	253
406	20230615	122200	350743660	4090	4090	4090	4090	17
407	20230615	122100	350674130	4090	4095	4095	4090	206
408	20230615	122000	349830590	4090	4090	4090	4090	13
409	20230615	121900	349777420	4095	4090	4095	4090	215
410	20230615	121800	348897070	4090	4090	4095	4090	46
411	20230615	121700	348708820	4090	4090	4090	4090	0
412	20230615	121600	348708820	4090	4090	4095	4090	150
413	20230615	121500	348094970	4090	4090	4090	4090	12
414	20230615	121400	348045890	4090	4090	4090	4090	344
415	20230615	121300	346638930	4090	4090	4090	4090	6
416	20230615	121200	346614390	4095	4095	4100	4090	1633
417	20230615	121100	339926300	4095	4095	4095	4095	9
418	20230615	121000	339889445	4100	4095	4100	4095	212
419	20230615	120900	339020305	4095	4100	4100	4095	212
420	20230615	120800	338151165	4100	4095	4100	4095	29
421	20230615	120700	338032285	4100	4100	4100	4100	200
422	20230615	120600	337212285	4095	4095	4095	4095	23
423	20230615	120500	337118100	4100	4095	4100	4095	209
424	20230615	120400	336261245	4095	4095	4095	4095	10
425	20230615	120300	336220295	4095	4095	4100	4095	184
426	20230615	120200	335465945	4095	4095	4095	4095	20
427	20230615	120100	335384045	4100	4095	4100	4095	397
428	20230615	120000	333757865	4095	4100	4100	4095	206
429	20230615	115900	332913295	4095	4095	4095	4095	33
430	20230615	115800	332778160	4095	4100	4100	4095	207
431	20230615	115700	331929495	4095	4095	4095	4095	19
432	20230615	115600	331851690	4095	4100	4100	4095	215
433	20230615	115500	330970265	4100	4100	4100	4095	235
434	20230615	115400	330006785	4100	4095	4100	4095	208
435	20230615	115300	329154025	4095	4095	4095	4095	16
436	20230615	115200	329088505	4100	4100	4100	4100	200
437	20230615	115100	328268505	4095	4100	4100	4095	204
438	20230615	115000	327432125	4095	4095	4095	4095	19
439	20230615	114900	327354320	4095	4095	4100	4095	220
440	20230615	114800	326452420	4095	4095	4095	4095	9
441	20230615	114700	326415565	4100	4095	4100	4095	216
442	20230615	114600	325530045	4095	4095	4095	4095	14
443	20230615	114500	325472715	4100	4100	4100	4100	200
444	20230615	114400	324652715	4095	4095	4095	4095	10
445	20230615	114300	324611765	4100	4095	4100	4095	212
446	20230615	114200	323742625	4095	4100	4100	4095	216
447	20230615	114100	322857080	4095	4095	4095	4095	24
448	20230615	114000	322758800	4095	4100	4100	4095	210
449	20230615	113900	321897850	4100	4100	4100	4100	1
450	20230615	113800	321893750	4095	4095	4095	4095	22
451	20230615	113700	321803660	4095	4095	4095	4095	12
452	20230615	113600	321754520	4100	4095	4100	4095	14
453	20230615	113500	321697140	4095	4095	4095	4095	0
454	20230615	113400	321697140	4095	4095	4095	4095	32
455	20230615	113300	321566100	4095	4100	4100	4095	3715
456	20230615	113200	306352175	4095	4100	4100	4095	32
457	20230615	113100	306220995	4095	4095	4100	4095	212
458	20230615	113000	305351855	4095	4095	4095	4095	18
459	20230615	112900	305278145	4095	4100	4100	4095	205
460	20230615	112800	304437670	4095	4095	4095	4095	6
461	20230615	112700	304413100	4095	4095	4100	4095	216
462	20230615	112600	303527580	4095	4095	4095	4095	16
463	20230615	112500	303462060	4095	4095	4095	4095	19
464	20230615	112400	303384255	4095	4100	4100	4095	206
465	20230615	112300	302539685	4095	4095	4095	4095	4
466	20230615	112200	302523305	4095	4095	4100	4095	218
467	20230615	112100	301629575	4095	4100	4100	4095	14
468	20230615	112000	301572225	4100	4105	4105	4100	1535
469	20230615	111900	295274080	4100	4100	4100	4100	4
470	20230615	111800	295257680	4100	4095	4100	4095	43
471	20230615	111700	295081535	4100	4105	4105	4095	264
472	20230615	111600	293998405	4100	4100	4100	4100	1
473	20230615	111500	293994305	4095	4100	4100	4095	388
474	20230615	111400	292403535	4095	4095	4095	4095	14
475	20230615	111300	292346205	4095	4090	4095	4090	10
476	20230615	111200	292305275	4090	4090	4090	4090	12
477	20230615	111100	292256195	4095	4090	4095	4090	566
478	20230615	111000	289938695	4090	4090	4090	4090	16
479	20230615	110900	289873255	4090	4090	4090	4090	6
480	20230615	110800	289848715	4090	4090	4095	4090	329
481	20230615	110700	288501510	4090	4090	4090	4090	0
482	20230615	110600	288501510	4090	4085	4095	4085	1921
483	20230615	110500	280635525	4085	4090	4090	4085	806
484	20230615	110400	277339015	4090	4095	4095	4090	16
485	20230615	110300	277273515	4095	4090	4095	4090	525
486	20230615	110200	275123685	4090	4090	4090	4090	1421
487	20230615	110100	269311795	4090	4090	4090	4090	1275
488	20230615	110000	264097045	4095	4090	4095	4090	1109
489	20230615	105900	259560210	4090	4090	4095	4090	39
490	20230615	105800	259400625	4090	4090	4090	4090	108
491	20230615	105700	258958905	4090	4090	4090	4090	0
492	20230615	105600	258958905	4090	4090	4095	4090	216
493	20230615	105500	258074465	4090	4090	4090	4090	24
494	20230615	105400	257976305	4095	4095	4095	4095	1189
495	20230615	105300	253107350	4100	4105	4105	4095	299
496	20230615	105200	251880110	4095	4095	4095	4095	360
497	20230615	105100	250405910	4095	4100	4100	4095	700
498	20230615	105000	247539055	4100	4100	4100	4100	732
499	20230615	104900	244537855	4100	4100	4100	4100	12
500	20230615	104800	244488655	4110	4100	4110	4095	703
501	20230615	104700	241607715	4100	4100	4105	4100	30
502	20230615	104600	241484665	4100	4100	4100	4100	720
503	20230615	104500	238532665	4100	4100	4100	4100	354
504	20230615	104400	237081265	4100	4100	4100	4100	350
505	20230615	104300	235646265	4100	4100	4100	4100	372
506	20230615	104200	234121065	4100	4100	4100	4100	713
507	20230615	104100	231197765	4105	4100	4105	4100	361
508	20230615	104000	229717630	4100	4105	4105	4100	371
509	20230615	103900	228194790	4110	4105	4110	4105	454
510	20230615	103800	226330620	4105	4105	4105	4105	357
511	20230615	103700	224865135	4105	4105	4105	4105	722
512	20230615	103600	221901325	4105	4105	4105	4105	356
513	20230615	103500	220439945	4105	4105	4105	4105	354
514	20230615	103400	218986775	4105	4105	4105	4105	364
515	20230615	103300	217492555	4115	4110	4115	4105	906
516	20230615	103200	213770435	4110	4110	4110	4110	372
517	20230615	103100	212241515	4115	4110	4115	4110	808
518	20230615	103000	208918375	4115	4110	4115	4110	410
519	20230615	102900	207233090	4110	4110	4110	4110	1272
520	20230615	102800	202005170	4100	4105	4105	4100	704
521	20230615	102700	199117965	4105	4105	4105	4100	368
522	20230615	102600	197608845	4105	4110	4110	4105	2112
523	20230615	102500	188933290	4115	4105	4115	4105	492
524	20230615	102400	186911300	4105	4105	4105	4105	840
525	20230615	102300	183463100	4105	4110	4110	4105	2044
526	20230615	102200	175062475	4110	4110	4115	4110	594
527	20230615	102100	172621050	4105	4110	4115	4105	2728
528	20230615	102000	161408735	4110	4110	4110	4110	425
529	20230615	101900	159661985	4110	4115	4115	4110	1061
530	20230615	101800	155298130	4115	4115	4115	4115	464
531	20230615	101700	153388770	4115	4115	4120	4115	1165
532	20230615	101600	148591455	4115	4105	4115	4105	856
533	20230615	101500	145069085	4105	4105	4105	4100	1902
534	20230615	101400	137261580	4105	4105	4105	4105	408
535	20230615	101300	135586740	4105	4110	4110	4105	354
536	20230615	101200	134132220	4110	4110	4110	4110	350
537	20230615	101100	132693720	4110	4110	4110	4110	722
538	20230615	101000	129726300	4115	4110	4115	4110	425
539	20230615	100900	127979535	4115	4115	4115	4115	463
540	20230615	100800	126074290	4115	4120	4120	4115	905
541	20230615	100700	122347500	4115	4115	4115	4115	354
542	20230615	100600	120890790	4115	4115	4115	4115	707
543	20230615	100500	117981485	4120	4120	4120	4115	669
544	20230615	100400	115227035	4120	4115	4120	4115	450
545	20230615	100300	113375280	4110	4115	4115	4110	659
546	20230615	100200	110666765	4115	4115	4115	4115	694
547	20230615	100100	107810955	4115	4115	4120	4115	572
548	20230615	100000	105456175	4115	4125	4125	4115	354
549	20230615	095900	103999425	4125	4115	4125	4115	1132
550	20230615	095800	99337085	4115	4120	4125	4115	2637
551	20230615	095700	88471980	4120	4115	4120	4115	902
552	20230615	095600	84759255	4115	4105	4115	4105	529
553	20230615	095500	82584070	4115	4115	4115	4115	1917
554	20230615	095400	74695615	4115	4100	4115	4095	1510
555	20230615	095300	68492485	4105	4095	4105	4095	357
556	20230615	095200	67030530	4095	4100	4100	4095	366
557	20230615	095100	65531165	4100	4095	4100	4095	354
558	20230615	095000	64081515	4095	4100	4100	4095	362
559	20230615	094900	62599120	4100	4095	4105	4095	832
560	20230615	094800	59190825	4095	4105	4105	4095	362
561	20230615	094700	57708355	4105	4105	4105	4100	2682
562	20230615	094600	46708900	4105	4105	4105	4105	1347
563	20230615	094500	41179465	4115	4105	4115	4105	470
564	20230615	094400	39248915	4105	4105	4105	4105	354
565	20230615	094300	37795745	4115	4105	4115	4105	492
566	20230615	094200	35774815	4105	4115	4115	4105	362
567	20230615	094100	34288795	4115	4110	4115	4105	2320
568	20230615	094000	24763715	4110	4105	4120	4105	522
569	20230615	093900	22617675	4105	4110	4110	4105	376
570	20230615	093800	21074095	4110	4110	4110	4105	47
571	20230615	093700	20881055	4105	4110	4110	4105	5
572	20230615	093600	20860525	4105	4110	4110	4105	213
573	20230615	093500	19985155	4110	4105	4110	4105	531
574	20230615	093400	17805265	4110	4110	4110	4105	596
575	20230615	093300	15357990	4105	4110	4110	4105	54
576	20230615	093200	15136130	4110	4110	4110	4110	201
577	20230615	093100	14310020	4100	4105	4110	4100	245
578	20230615	093000	13304115	4100	4105	4110	4100	131
579	20230615	092900	12766210	4110	4115	4120	4110	819
580	20230615	092800	9396940	4115	4115	4115	4115	2
581	20230615	092700	9388710	4110	4100	4110	4100	27
582	20230615	092600	9277930	4100	4105	4105	4100	14
583	20230615	092500	9220495	4105	4100	4105	4100	6
584	20230615	092400	9195885	4105	4100	4105	4100	14
585	20230615	092300	9138475	4105	4115	4115	4100	18
586	20230615	092200	9064625	4115	4115	4120	4100	141
587	20230615	092100	8484430	4120	4115	4120	4100	52
588	20230615	092000	8270500	4105	4105	4120	4100	212
589	20230615	091900	7397345	4105	4105	4105	4105	4
590	20230615	091800	7380925	4105	4100	4105	4100	40
591	20230615	091700	7216890	4105	4105	4105	4100	18
592	20230615	091600	7143060	4100	4100	4105	4100	14
593	20230615	091500	7085645	4110	4120	4120	4105	17
594	20230615	091400	7015670	4120	4100	4120	4100	32
595	20230615	091300	6884430	4120	4110	4120	4110	7
596	20230615	091200	6855620	4100	4120	4120	4100	12
597	20230615	091100	6806345	4115	4100	4120	4100	18
598	20230615	091000	6732340	4120	4120	4120	4120	8
599	20230615	090900	6699380	4120	4100	4120	4095	8
600	20230615	090800	6666570	4105	4120	4120	4105	4
601	20230615	090700	6650120	4125	4135	4135	4100	815
602	20230615	090600	3301570	4135	4135	4135	4135	2
603	20230615	090500	3293300	4140	4140	4140	4140	5
604	20230615	090400	3272600	4140	4140	4140	4140	3
605	20230615	090300	3260180	4145	4145	4145	4145	2
606	20230615	090200	3251890	4140	4155	4155	4140	103
607	20230615	090100	2824955	4165	4165	4165	4165	0
608	20230615	090000	2824955	4165	4095	4165	4095	688