KissMeData/214420/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204700	413510650	5090	5090	5090	5090	2016
3	20230619	204600	413510650	5090	5090	5090	5090	0
4	20230619	204500	413510650	5090	5090	5090	5090	0
5	20230619	204400	413510650	5090	5090	5090	5090	0
6	20230619	204300	413510650	5090	5090	5090	5090	0
7	20230619	204200	413510650	5090	5090	5090	5090	0
8	20230619	204100	413510650	5090	5090	5090	5090	0
9	20230619	204000	413510650	5090	5090	5090	5090	0
10	20230619	203900	413510650	5090	5090	5090	5090	0
11	20230619	203800	413510650	5090	5090	5090	5090	0
12	20230619	203700	413510650	5090	5090	5090	5090	0
13	20230619	203600	413510650	5090	5090	5090	5090	0
14	20230619	203500	413510650	5090	5090	5090	5090	0
15	20230619	203400	413510650	5090	5090	5090	5090	0
16	20230619	203300	413510650	5090	5090	5090	5090	0
17	20230619	203200	413510650	5090	5090	5090	5090	0
18	20230619	203100	413510650	5090	5090	5090	5090	0
19	20230619	203000	413510650	5090	5090	5090	5090	0
20	20230619	202900	413510650	5090	5090	5090	5090	0
21	20230619	202800	413510650	5090	5090	5090	5090	0
22	20230619	202700	413510650	5090	5090	5090	5090	0
23	20230619	202600	413510650	5090	5090	5090	5090	0
24	20230619	202500	413510650	5090	5090	5090	5090	0
25	20230619	202400	413510650	5090	5090	5090	5090	0
26	20230619	202300	413510650	5090	5090	5090	5090	0
27	20230619	202200	413510650	5090	5090	5090	5090	0
28	20230619	202100	413510650	5090	5090	5090	5090	0
29	20230619	202000	413510650	5090	5090	5090	5090	0
30	20230619	201900	413510650	5090	5090	5090	5090	0
31	20230619	201800	413510650	5090	5090	5090	5090	0
32	20230619	201700	413510650	5090	5090	5090	5090	2016
33	20230619	201600	413510650	5090	5090	5090	5090	0
34	20230619	201500	413510650	5090	5090	5090	5090	0
35	20230619	201400	413510650	5090	5090	5090	5090	0
36	20230619	201300	413510650	5090	5090	5090	5090	0
37	20230619	201200	413510650	5090	5090	5090	5090	0
38	20230619	201100	413510650	5090	5090	5090	5090	0
39	20230619	201000	413510650	5090	5090	5090	5090	0
40	20230619	200900	413510650	5090	5090	5090	5090	0
41	20230619	200800	413510650	5090	5090	5090	5090	0
42	20230619	200700	413510650	5090	5090	5090	5090	0
43	20230619	200600	413510650	5090	5090	5090	5090	0
44	20230619	200500	413510650	5090	5090	5090	5090	0
45	20230619	200400	413510650	5090	5090	5090	5090	0
46	20230619	200300	413510650	5090	5090	5090	5090	0
47	20230619	200200	413510650	5090	5090	5090	5090	0
48	20230619	200100	413510650	5090	5090	5090	5090	0
49	20230619	200000	413510650	5090	5090	5090	5090	0
50	20230619	195900	413510650	5090	5090	5090	5090	0
51	20230619	195800	413510650	5090	5090	5090	5090	0
52	20230619	195700	413510650	5090	5090	5090	5090	0
53	20230619	195600	413510650	5090	5090	5090	5090	0
54	20230619	195500	413510650	5090	5090	5090	5090	0
55	20230619	195400	413510650	5090	5090	5090	5090	0
56	20230619	195300	413510650	5090	5090	5090	5090	0
57	20230619	195200	413510650	5090	5090	5090	5090	0
58	20230619	195100	413510650	5090	5090	5090	5090	0
59	20230619	195000	413510650	5090	5090	5090	5090	0
60	20230619	194900	413510650	5090	5090	5090	5090	0
61	20230619	194800	413510650	5090	5090	5090	5090	0
62	20230619	194700	413510650	5090	5090	5090	5090	2016
63	20230619	194600	413510650	5090	5090	5090	5090	0
64	20230619	194500	413510650	5090	5090	5090	5090	0
65	20230619	194400	413510650	5090	5090	5090	5090	0
66	20230619	194300	413510650	5090	5090	5090	5090	0
67	20230619	194200	413510650	5090	5090	5090	5090	0
68	20230619	194100	413510650	5090	5090	5090	5090	0
69	20230619	194000	413510650	5090	5090	5090	5090	0
70	20230619	193900	413510650	5090	5090	5090	5090	0
71	20230619	193800	413510650	5090	5090	5090	5090	0
72	20230619	193700	413510650	5090	5090	5090	5090	0
73	20230619	193600	413510650	5090	5090	5090	5090	0
74	20230619	193500	413510650	5090	5090	5090	5090	0
75	20230619	193400	413510650	5090	5090	5090	5090	0
76	20230619	193300	413510650	5090	5090	5090	5090	0
77	20230619	193200	413510650	5090	5090	5090	5090	0
78	20230619	193100	413510650	5090	5090	5090	5090	0
79	20230619	193000	413510650	5090	5090	5090	5090	0
80	20230619	192900	413510650	5090	5090	5090	5090	0
81	20230619	192800	413510650	5090	5090	5090	5090	0
82	20230619	192700	413510650	5090	5090	5090	5090	0
83	20230619	192600	413510650	5090	5090	5090	5090	0
84	20230619	192500	413510650	5090	5090	5090	5090	0
85	20230619	192400	413510650	5090	5090	5090	5090	0
86	20230619	192300	413510650	5090	5090	5090	5090	0
87	20230619	192200	413510650	5090	5090	5090	5090	0
88	20230619	192100	413510650	5090	5090	5090	5090	0
89	20230619	192000	413510650	5090	5090	5090	5090	0
90	20230619	191900	413510650	5090	5090	5090	5090	0
91	20230619	191800	413510650	5090	5090	5090	5090	0
92	20230619	191700	413510650	5090	5090	5090	5090	2016
93	20230619	191600	413510650	5090	5090	5090	5090	0
94	20230619	191500	413510650	5090	5090	5090	5090	0
95	20230619	191400	413510650	5090	5090	5090	5090	0
96	20230619	191300	413510650	5090	5090	5090	5090	0
97	20230619	191200	413510650	5090	5090	5090	5090	0
98	20230619	191100	413510650	5090	5090	5090	5090	0
99	20230619	191000	413510650	5090	5090	5090	5090	0
100	20230619	190900	413510650	5090	5090	5090	5090	0
101	20230619	190800	413510650	5090	5090	5090	5090	0
102	20230619	190700	413510650	5090	5090	5090	5090	0
103	20230619	190600	413510650	5090	5090	5090	5090	0
104	20230619	190500	413510650	5090	5090	5090	5090	0
105	20230619	190400	413510650	5090	5090	5090	5090	0
106	20230619	190300	413510650	5090	5090	5090	5090	0
107	20230619	190200	413510650	5090	5090	5090	5090	0
108	20230619	190100	413510650	5090	5090	5090	5090	0
109	20230619	190000	413510650	5090	5090	5090	5090	0
110	20230619	185900	413510650	5090	5090	5090	5090	0
111	20230619	185800	413510650	5090	5090	5090	5090	0
112	20230619	185700	413510650	5090	5090	5090	5090	0
113	20230619	185600	413510650	5090	5090	5090	5090	0
114	20230619	185500	413510650	5090	5090	5090	5090	0
115	20230619	185400	413510650	5090	5090	5090	5090	0
116	20230619	185300	413510650	5090	5090	5090	5090	0
117	20230619	185200	413510650	5090	5090	5090	5090	0
118	20230619	185100	413510650	5090	5090	5090	5090	0
119	20230619	185000	413510650	5090	5090	5090	5090	0
120	20230619	184900	413510650	5090	5090	5090	5090	0
121	20230619	184800	413510650	5090	5090	5090	5090	0
122	20230619	184700	413510650	5090	5090	5090	5090	2016
123	20230619	184600	413510650	5090	5090	5090	5090	0
124	20230619	184500	413510650	5090	5090	5090	5090	0
125	20230619	184400	413510650	5090	5090	5090	5090	0
126	20230619	184300	413510650	5090	5090	5090	5090	0
127	20230619	184200	413510650	5090	5090	5090	5090	0
128	20230619	184100	413510650	5090	5090	5090	5090	0
129	20230619	184000	413510650	5090	5090	5090	5090	0
130	20230619	183900	413510650	5090	5090	5090	5090	0
131	20230619	183800	413510650	5090	5090	5090	5090	0
132	20230619	183700	413510650	5090	5090	5090	5090	0
133	20230619	183600	413510650	5090	5090	5090	5090	0
134	20230619	183500	413510650	5090	5090	5090	5090	0
135	20230619	183400	413510650	5090	5090	5090	5090	0
136	20230619	183300	413510650	5090	5090	5090	5090	0
137	20230619	183200	413510650	5090	5090	5090	5090	0
138	20230619	183100	413510650	5090	5090	5090	5090	0
139	20230619	183000	413510650	5090	5090	5090	5090	0
140	20230619	182900	413510650	5090	5090	5090	5090	0
141	20230619	182800	413510650	5090	5090	5090	5090	0
142	20230619	182700	413510650	5090	5090	5090	5090	0
143	20230619	182600	413510650	5090	5090	5090	5090	0
144	20230619	182500	413510650	5090	5090	5090	5090	0
145	20230619	182400	413510650	5090	5090	5090	5090	0
146	20230619	182300	413510650	5090	5090	5090	5090	0
147	20230619	182200	413510650	5090	5090	5090	5090	0
148	20230619	182100	413510650	5090	5090	5090	5090	0
149	20230619	182000	413510650	5090	5090	5090	5090	0
150	20230619	181900	413510650	5090	5090	5090	5090	0
151	20230619	181800	413510650	5090	5090	5090	5090	0
152	20230619	181700	413510650	5090	5090	5090	5090	2016
153	20230619	181600	413510650	5090	5090	5090	5090	0
154	20230619	181500	413510650	5090	5090	5090	5090	0
155	20230619	181400	413510650	5090	5090	5090	5090	0
156	20230619	181300	413510650	5090	5090	5090	5090	0
157	20230619	181200	413510650	5090	5090	5090	5090	0
158	20230619	181100	413510650	5090	5090	5090	5090	0
159	20230619	181000	413510650	5090	5090	5090	5090	0
160	20230619	180900	413510650	5090	5090	5090	5090	0
161	20230619	180800	413510650	5090	5090	5090	5090	0
162	20230619	180700	413510650	5090	5090	5090	5090	0
163	20230619	180600	413510650	5090	5090	5090	5090	0
164	20230619	180500	413510650	5090	5090	5090	5090	0
165	20230619	180400	413510650	5090	5090	5090	5090	0
166	20230619	180300	413510650	5090	5090	5090	5090	0
167	20230619	180200	413510650	5090	5090	5090	5090	0
168	20230619	180100	413510650	5090	5090	5090	5090	0
169	20230619	180000	413510650	5090	5090	5090	5090	0
170	20230619	175900	413510650	5090	5090	5090	5090	0
171	20230619	175800	413510650	5090	5090	5090	5090	0
172	20230619	175700	413510650	5090	5090	5090	5090	0
173	20230619	175600	413510650	5090	5090	5090	5090	0
174	20230619	175500	413510650	5090	5090	5090	5090	0
175	20230619	175400	413510650	5090	5090	5090	5090	0
176	20230619	175300	413510650	5090	5090	5090	5090	0
177	20230619	175200	413510650	5090	5090	5090	5090	0
178	20230619	175100	413510650	5090	5090	5090	5090	0
179	20230619	175000	413510650	5090	5090	5090	5090	0
180	20230619	174900	413510650	5090	5090	5090	5090	0
181	20230619	174800	413510650	5090	5090	5090	5090	0
182	20230619	174700	413510650	5090	5090	5090	5090	2016
183	20230619	174600	413510650	5090	5090	5090	5090	0
184	20230619	174500	413510650	5090	5090	5090	5090	0
185	20230619	174400	413510650	5090	5090	5090	5090	0
186	20230619	174300	413510650	5090	5090	5090	5090	0
187	20230619	174200	413510650	5090	5090	5090	5090	0
188	20230619	174100	413510650	5090	5090	5090	5090	0
189	20230619	174000	413510650	5090	5090	5090	5090	0
190	20230619	173900	413510650	5090	5090	5090	5090	0
191	20230619	173800	413510650	5090	5090	5090	5090	0
192	20230619	173700	413510650	5090	5090	5090	5090	0
193	20230619	173600	413510650	5090	5090	5090	5090	0
194	20230619	173500	413510650	5090	5090	5090	5090	0
195	20230619	173400	413510650	5090	5090	5090	5090	0
196	20230619	173300	413510650	5090	5090	5090	5090	0
197	20230619	173200	413510650	5090	5090	5090	5090	0
198	20230619	173100	413510650	5090	5090	5090	5090	0
199	20230619	173000	413510650	5090	5090	5090	5090	0
200	20230619	172900	413510650	5090	5090	5090	5090	0
201	20230619	172800	413510650	5090	5090	5090	5090	0
202	20230619	172700	413510650	5090	5090	5090	5090	0
203	20230619	172600	413510650	5090	5090	5090	5090	0
204	20230619	172500	413510650	5090	5090	5090	5090	0
205	20230619	172400	413510650	5090	5090	5090	5090	0
206	20230619	172300	413510650	5090	5090	5090	5090	0
207	20230619	172200	413510650	5090	5090	5090	5090	0
208	20230619	172100	413510650	5090	5090	5090	5090	0
209	20230619	172000	413510650	5090	5090	5090	5090	0
210	20230619	171900	413510650	5090	5090	5090	5090	0
211	20230619	171800	413510650	5090	5090	5090	5090	0
212	20230619	171700	413510650	5090	5090	5090	5090	2016
213	20230619	171600	413510650	5090	5090	5090	5090	0
214	20230619	171500	413510650	5090	5090	5090	5090	0
215	20230619	171400	413510650	5090	5090	5090	5090	0
216	20230619	171300	413510650	5090	5090	5090	5090	0
217	20230619	171200	413510650	5090	5090	5090	5090	0
218	20230619	171100	413510650	5090	5090	5090	5090	0
219	20230619	171000	413510650	5090	5090	5090	5090	0
220	20230619	170900	413510650	5090	5090	5090	5090	0
221	20230619	170800	413510650	5090	5090	5090	5090	0
222	20230619	170700	413510650	5090	5090	5090	5090	0
223	20230619	170600	413510650	5090	5090	5090	5090	0
224	20230619	170500	413510650	5090	5090	5090	5090	0
225	20230619	170400	413510650	5090	5090	5090	5090	0
226	20230619	170300	413510650	5090	5090	5090	5090	0
227	20230619	170200	413510650	5090	5090	5090	5090	0
228	20230619	170100	413510650	5090	5090	5090	5090	0
229	20230619	170000	413510650	5090	5090	5090	5090	0
230	20230619	165900	413510650	5090	5090	5090	5090	0
231	20230619	165800	413510650	5090	5090	5090	5090	0
232	20230619	165700	413510650	5090	5090	5090	5090	0
233	20230619	165600	413510650	5090	5090	5090	5090	0
234	20230619	165500	413510650	5090	5090	5090	5090	0
235	20230619	165400	413510650	5090	5090	5090	5090	0
236	20230619	165300	413510650	5090	5090	5090	5090	0
237	20230619	165200	413510650	5090	5090	5090	5090	0
238	20230619	165100	413510650	5090	5090	5090	5090	0
239	20230619	165000	413510650	5090	5090	5090	5090	0
240	20230619	164900	413510650	5090	5090	5090	5090	0
241	20230619	164800	413510650	5090	5090	5090	5090	0
242	20230619	164700	413510650	5090	5090	5090	5090	2016
243	20230619	164600	413510650	5090	5090	5090	5090	0
244	20230619	164500	413510650	5090	5090	5090	5090	0
245	20230619	164400	413510650	5090	5090	5090	5090	0
246	20230619	164300	413510650	5090	5090	5090	5090	0
247	20230619	164200	413510650	5090	5090	5090	5090	0
248	20230619	164100	413510650	5090	5090	5090	5090	0
249	20230619	164000	413510650	5090	5090	5090	5090	0
250	20230619	163900	413510650	5090	5090	5090	5090	0
251	20230619	163800	413510650	5090	5090	5090	5090	0
252	20230619	163700	413510650	5090	5090	5090	5090	0
253	20230619	163600	413510650	5090	5090	5090	5090	0
254	20230619	163500	413510650	5090	5090	5090	5090	0
255	20230619	163400	413510650	5090	5090	5090	5090	0
256	20230619	163300	413510650	5090	5090	5090	5090	0
257	20230619	163200	413510650	5090	5090	5090	5090	0
258	20230619	163100	413510650	5090	5090	5090	5090	0
259	20230619	163000	413510650	5090	5090	5090	5090	0
260	20230619	162900	413510650	5090	5090	5090	5090	0
261	20230619	162800	413510650	5090	5090	5090	5090	0
262	20230619	162700	413510650	5090	5090	5090	5090	0
263	20230619	162600	413510650	5090	5090	5090	5090	0
264	20230619	162500	413510650	5090	5090	5090	5090	0
265	20230619	162400	413510650	5090	5090	5090	5090	0
266	20230619	162300	413510650	5090	5090	5090	5090	0
267	20230619	162200	413510650	5090	5090	5090	5090	0
268	20230619	162100	413510650	5090	5090	5090	5090	0
269	20230619	162000	413510650	5090	5090	5090	5090	0
270	20230619	161900	413510650	5090	5090	5090	5090	0
271	20230619	161800	413510650	5090	5090	5090	5090	0
272	20230619	161700	413510650	5090	5090	5090	5090	2016
273	20230619	161600	413510650	5090	5090	5090	5090	0
274	20230619	161500	413510650	5090	5090	5090	5090	0
275	20230619	161400	413510650	5090	5090	5090	5090	0
276	20230619	161300	413510650	5090	5090	5090	5090	0
277	20230619	161200	413510650	5090	5090	5090	5090	0
278	20230619	161100	413510650	5090	5090	5090	5090	0
279	20230619	161000	413510650	5090	5090	5090	5090	0
280	20230619	160900	413510650	5090	5090	5090	5090	0
281	20230619	160800	413510650	5090	5090	5090	5090	0
282	20230619	160700	413510650	5090	5090	5090	5090	0
283	20230619	160600	413510650	5090	5090	5090	5090	0
284	20230619	160500	413510650	5090	5090	5090	5090	0
285	20230619	160400	413510650	5090	5090	5090	5090	0
286	20230619	160300	413510650	5090	5090	5090	5090	0
287	20230619	160200	413510650	5090	5090	5090	5090	0
288	20230619	160100	413510650	5090	5090	5090	5090	0
289	20230619	160000	413510650	5090	5090	5090	5090	0
290	20230619	155900	413510650	5090	5090	5090	5090	0
291	20230619	155800	413510650	5090	5090	5090	5090	0
292	20230619	155700	413510650	5090	5090	5090	5090	0
293	20230619	155600	413510650	5090	5090	5090	5090	0
294	20230619	155500	413510650	5090	5090	5090	5090	0
295	20230619	155400	413510650	5090	5090	5090	5090	0
296	20230619	155300	413510650	5090	5090	5090	5090	0
297	20230619	155200	413510650	5090	5090	5090	5090	0
298	20230619	155100	413510650	5090	5090	5090	5090	0
299	20230619	155000	413510650	5090	5090	5090	5090	0
300	20230619	154900	413510650	5090	5090	5090	5090	0
301	20230619	154800	413510650	5090	5090	5090	5090	0
302	20230619	154700	413510650	5090	5090	5090	5090	2016
303	20230619	154600	413510650	5090	5090	5090	5090	0
304	20230619	154500	413510650	5090	5090	5090	5090	0
305	20230619	154400	413510650	5090	5090	5090	5090	0
306	20230619	154300	413510650	5090	5090	5090	5090	0
307	20230619	154200	413510650	5090	5090	5090	5090	0
308	20230619	154100	413510650	5090	5090	5090	5090	0
309	20230619	154000	413510650	5090	5090	5090	5090	0
310	20230619	153900	413510650	5090	5090	5090	5090	0
311	20230619	153800	413510650	5090	5090	5090	5090	0
312	20230619	153700	413510650	5090	5090	5090	5090	0
313	20230619	153600	413510650	5090	5090	5090	5090	0
314	20230619	153500	413510650	5090	5090	5090	5090	0
315	20230619	153400	413510650	5090	5090	5090	5090	0
316	20230619	153300	413510650	5090	5090	5090	5090	0
317	20230619	153200	413510650	5090	5090	5090	5090	0
318	20230619	153100	413510650	5090	5090	5090	5090	0
319	20230619	153000	413510650	5090	5090	5090	5090	2016
320	20230619	152900	403249210	5100	5100	5100	5100	0
321	20230619	152800	403249210	5100	5100	5100	5100	0
322	20230619	152700	403249210	5100	5100	5100	5100	0
323	20230619	152600	403249210	5100	5100	5100	5100	0
324	20230619	152500	403249210	5100	5100	5100	5100	0
325	20230619	152400	403249210	5100	5100	5100	5100	0
326	20230619	152300	403249210	5100	5100	5100	5100	0
327	20230619	152200	403249210	5100	5100	5100	5100	0
328	20230619	152100	403249210	5100	5100	5100	5100	0
329	20230619	152000	403249210	5100	5100	5100	5100	0
330	20230619	151900	403249210	5100	5100	5100	5100	630
331	20230619	151800	400036210	5100	5100	5100	5100	12
332	20230619	151700	399975010	5110	5110	5110	5110	17
333	20230619	151600	399888140	5110	5110	5110	5110	0
334	20230619	151500	399888140	5110	5110	5110	5110	0
335	20230619	151400	399888140	5110	5110	5110	5110	24
336	20230619	151300	399765500	5110	5110	5110	5110	0
337	20230619	151200	399765500	5110	5110	5110	5110	0
338	20230619	151100	399765500	5110	5100	5110	5100	49
339	20230619	151000	399515560	5090	5100	5100	5090	5
340	20230619	150900	399490070	5100	5100	5100	5100	0
341	20230619	150800	399490070	5100	5100	5100	5100	11
342	20230619	150700	399433970	5100	5100	5100	5100	32
343	20230619	150600	399270770	5100	5100	5100	5100	20
344	20230619	150500	399168770	5100	5100	5100	5100	0
345	20230619	150400	399168770	5100	5100	5100	5100	3
346	20230619	150300	399153470	5100	5100	5100	5100	102
347	20230619	150200	398633270	5100	5100	5100	5100	2
348	20230619	150100	398623070	5090	5090	5090	5090	60
349	20230619	150000	398317670	5100	5100	5100	5100	4
350	20230619	145900	398297270	5100	5100	5100	5090	11
351	20230619	145800	398241200	5100	5100	5100	5090	27
352	20230619	145700	398103550	5100	5100	5100	5100	5
353	20230619	145600	398078050	5110	5110	5110	5110	0
354	20230619	145500	398078050	5110	5100	5110	5100	171
355	20230619	145400	397205650	5110	5110	5110	5110	0
356	20230619	145300	397205650	5110	5110	5110	5110	0
357	20230619	145200	397205650	5110	5110	5110	5110	1
358	20230619	145100	397200540	5100	5110	5110	5100	55
359	20230619	145000	396920030	5100	5100	5100	5100	17
360	20230619	144900	396833330	5110	5110	5110	5110	0
361	20230619	144800	396833330	5110	5110	5110	5110	0
362	20230619	144700	396833330	5110	5100	5110	5100	14
363	20230619	144600	396761820	5100	5100	5100	5100	50
364	20230619	144500	396506820	5110	5110	5110	5110	1
365	20230619	144400	396501710	5100	5100	5100	5100	0
366	20230619	144300	396501710	5100	5100	5100	5100	84
367	20230619	144200	396073310	5110	5110	5110	5110	0
368	20230619	144100	396073310	5110	5110	5110	5110	2
369	20230619	144000	396063090	5100	5100	5100	5100	44
370	20230619	143900	395838690	5100	5100	5100	5100	0
371	20230619	143800	395838690	5100	5090	5100	5090	4
372	20230619	143700	395818300	5090	5090	5090	5090	12
373	20230619	143600	395757220	5100	5110	5110	5100	33
374	20230619	143500	395588820	5110	5110	5110	5110	0
375	20230619	143400	395588820	5110	5110	5110	5110	0
376	20230619	143300	395588820	5110	5110	5110	5110	0
377	20230619	143200	395588820	5110	5110	5110	5110	2
378	20230619	143100	395578600	5110	5110	5110	5110	0
379	20230619	143000	395578600	5110	5100	5110	5100	201
380	20230619	142900	394553490	5110	5110	5110	5100	14
381	20230619	142800	394482070	5110	5110	5110	5110	1
382	20230619	142700	394476960	5110	5110	5110	5110	0
383	20230619	142600	394476960	5110	5110	5110	5110	1
384	20230619	142500	394471850	5100	5100	5100	5100	0
385	20230619	142400	394471850	5100	5100	5100	5100	0
386	20230619	142300	394471850	5100	5100	5100	5100	0
387	20230619	142200	394471850	5100	5100	5100	5100	1308
388	20230619	142100	387801050	5100	5100	5100	5100	410
389	20230619	142000	385710050	5100	5100	5100	5100	0
390	20230619	141900	385710050	5100	5100	5100	5100	98
391	20230619	141800	385210250	5100	5100	5100	5100	0
392	20230619	141700	385210250	5100	5100	5100	5100	0
393	20230619	141600	385210250	5100	5090	5100	5090	32
394	20230619	141500	385047270	5080	5080	5080	5080	13
395	20230619	141400	384981230	5080	5080	5080	5080	3
396	20230619	141300	384965990	5090	5090	5090	5090	0
397	20230619	141200	384965990	5090	5090	5090	5090	0
398	20230619	141100	384965990	5090	5090	5090	5090	393
399	20230619	141000	382965620	5090	5090	5090	5090	600
400	20230619	140900	379911620	5090	5090	5090	5090	0
401	20230619	140800	379911620	5090	5090	5090	5090	8
402	20230619	140700	379870900	5090	5090	5090	5090	204
403	20230619	140600	378832540	5080	5080	5080	5080	0
404	20230619	140500	378832540	5080	5080	5080	5080	23
405	20230619	140400	378715700	5080	5080	5080	5080	3
406	20230619	140300	378700460	5080	5080	5080	5080	1
407	20230619	140200	378695380	5070	5070	5070	5070	0
408	20230619	140100	378695380	5070	5070	5070	5070	0
409	20230619	140000	378695380	5070	5070	5070	5070	510
410	20230619	135900	376109680	5070	5070	5070	5070	1
411	20230619	135800	376104610	5070	5060	5070	5060	2667
412	20230619	135700	362609550	5060	5060	5060	5060	12
413	20230619	135600	362548830	5060	5070	5070	5060	500
414	20230619	135500	360017560	5080	5080	5080	5080	1
415	20230619	135400	360012480	5070	5070	5070	5070	16
416	20230619	135300	359931360	5070	5070	5070	5070	4
417	20230619	135200	359911080	5070	5080	5080	5070	104
418	20230619	135100	359382800	5080	5080	5080	5080	10
419	20230619	135000	359332000	5080	5080	5080	5080	10
420	20230619	134900	359281200	5060	5060	5060	5060	0
421	20230619	134800	359281200	5060	5060	5060	5060	50
422	20230619	134700	359028200	5060	5070	5070	5060	3
423	20230619	134600	359013010	5060	5060	5060	5060	0
424	20230619	134500	359013010	5060	5060	5060	5060	264
425	20230619	134400	357677170	5060	5060	5060	5060	100
426	20230619	134300	357171170	5060	5060	5060	5060	71
427	20230619	134200	356811910	5060	5060	5060	5060	0
428	20230619	134100	356811910	5060	5050	5060	5050	4280
429	20230619	134000	335197110	5050	5070	5070	5050	4833
430	20230619	133900	310727950	5080	5080	5080	5070	73
431	20230619	133800	310357230	5080	5080	5080	5080	50
432	20230619	133700	310103230	5080	5080	5080	5080	0
433	20230619	133600	310103230	5080	5080	5080	5080	0
434	20230619	133500	310103230	5080	5080	5080	5080	2149
435	20230619	133400	299186310	5080	5080	5080	5080	0
436	20230619	133300	299186310	5080	5080	5080	5080	17
437	20230619	133200	299099950	5090	5090	5090	5090	0
438	20230619	133100	299099950	5090	5100	5100	5090	1568
439	20230619	133000	291118750	5110	5110	5110	5110	7
440	20230619	132900	291082980	5100	5110	5110	5100	1089
441	20230619	132800	285524530	5120	5120	5120	5120	1
442	20230619	132700	285519410	5110	5110	5110	5110	0
443	20230619	132600	285519410	5110	5110	5110	5110	0
444	20230619	132500	285519410	5110	5110	5110	5110	0
445	20230619	132400	285519410	5110	5110	5110	5110	82
446	20230619	132300	285100390	5110	5110	5110	5110	0
447	20230619	132200	285100390	5110	5110	5110	5110	0
448	20230619	132100	285100390	5110	5110	5110	5110	0
449	20230619	132000	285100390	5110	5110	5110	5110	0
450	20230619	131900	285100390	5110	5110	5110	5110	1
451	20230619	131800	285095280	5100	5100	5100	5100	4000
452	20230619	131700	264695280	5110	5110	5110	5110	0
453	20230619	131600	264695280	5110	5110	5110	5110	0
454	20230619	131500	264695280	5110	5110	5110	5110	25
455	20230619	131400	264567530	5110	5110	5110	5110	30
456	20230619	131300	264414230	5110	5110	5110	5110	0
457	20230619	131200	264414230	5110	5110	5110	5110	3
458	20230619	131100	264398900	5110	5110	5110	5110	101
459	20230619	131000	263882790	5100	5100	5100	5100	12
460	20230619	130900	263821590	5100	5100	5100	5100	0
461	20230619	130800	263821590	5100	5100	5100	5100	0
462	20230619	130700	263821590	5100	5100	5100	5100	12
463	20230619	130600	263760390	5110	5110	5110	5110	0
464	20230619	130500	263760390	5110	5110	5110	5110	0
465	20230619	130400	263760390	5110	5110	5110	5110	2
466	20230619	130300	263750170	5100	5110	5110	5100	13
467	20230619	130200	263683860	5100	5100	5100	5100	0
468	20230619	130100	263683860	5100	5100	5100	5100	1
469	20230619	130000	263678760	5100	5100	5100	5100	0
470	20230619	125900	263678760	5100	5100	5100	5100	12
471	20230619	125800	263617560	5100	5100	5100	5100	0
472	20230619	125700	263617560	5100	5100	5100	5100	0
473	20230619	125600	263617560	5100	5110	5110	5100	81
474	20230619	125500	263204350	5110	5110	5110	5110	1
475	20230619	125400	263199240	5100	5100	5100	5100	0
476	20230619	125300	263199240	5100	5100	5100	5100	23
477	20230619	125200	263081940	5100	5100	5100	5100	0
478	20230619	125100	263081940	5100	5100	5100	5100	0
479	20230619	125000	263081940	5100	5100	5100	5100	170
480	20230619	124900	262214940	5100	5100	5100	5100	0
481	20230619	124800	262214940	5100	5100	5100	5100	284
482	20230619	124700	260766540	5110	5110	5110	5110	1
483	20230619	124600	260761430	5110	5110	5110	5110	200
484	20230619	124500	259739430	5110	5110	5110	5110	0
485	20230619	124400	259739430	5110	5110	5110	5110	0
486	20230619	124300	259739430	5110	5110	5110	5110	0
487	20230619	124200	259739430	5110	5110	5110	5110	0
488	20230619	124100	259739430	5110	5110	5110	5110	1
489	20230619	124000	259734320	5110	5110	5110	5110	0
490	20230619	123900	259734320	5110	5110	5110	5110	1
491	20230619	123800	259729210	5100	5100	5100	5100	222
492	20230619	123700	258597010	5100	5100	5100	5100	0
493	20230619	123600	258597010	5100	5100	5100	5100	0
494	20230619	123500	258597010	5100	5100	5100	5100	0
495	20230619	123400	258597010	5100	5100	5100	5100	1
496	20230619	123300	258591910	5110	5110	5110	5110	30
497	20230619	123200	258438610	5120	5120	5120	5110	981
498	20230619	123100	253423580	5120	5120	5120	5120	0
499	20230619	123000	253423580	5120	5120	5120	5120	4
500	20230619	122900	253403100	5120	5120	5120	5120	0
501	20230619	122800	253403100	5120	5120	5120	5120	0
502	20230619	122700	253403100	5120	5120	5120	5120	0
503	20230619	122600	253403100	5120	5110	5120	5110	381
504	20230619	122500	251454230	5120	5120	5120	5120	0
505	20230619	122400	251454230	5120	5120	5120	5120	100
506	20230619	122300	250942230	5120	5120	5120	5120	11
507	20230619	122200	250885910	5120	5120	5120	5120	50
508	20230619	122100	250629910	5120	5120	5120	5120	18
509	20230619	122000	250537750	5110	5110	5110	5110	215
510	20230619	121900	249439100	5110	5110	5110	5110	0
511	20230619	121800	249439100	5110	5110	5110	5110	0
512	20230619	121700	249439100	5110	5110	5110	5110	0
513	20230619	121600	249439100	5110	5110	5110	5110	0
514	20230619	121500	249439100	5110	5110	5110	5110	0
515	20230619	121400	249439100	5110	5110	5110	5110	204
516	20230619	121300	248396660	5110	5110	5110	5110	0
517	20230619	121200	248396660	5110	5110	5110	5110	28
518	20230619	121100	248253580	5110	5110	5110	5110	0
519	20230619	121000	248253580	5110	5110	5110	5110	11
520	20230619	120900	248197370	5110	5110	5110	5110	5
521	20230619	120800	248171820	5110	5110	5110	5110	6
522	20230619	120700	248141160	5100	5100	5100	5100	0
523	20230619	120600	248141160	5100	5100	5100	5100	0
524	20230619	120500	248141160	5100	5100	5100	5100	1000
525	20230619	120400	243041160	5100	5110	5110	5100	592
526	20230619	120300	240017150	5120	5130	5130	5120	777
527	20230619	120200	236038900	5130	5140	5140	5130	105
528	20230619	120100	235500240	5140	5140	5140	5140	2
529	20230619	120000	235489960	5140	5140	5140	5140	1
530	20230619	115900	235484820	5130	5130	5130	5130	0
531	20230619	115800	235484820	5130	5130	5130	5130	70
532	20230619	115700	235125720	5140	5140	5140	5140	0
533	20230619	115600	235125720	5140	5140	5140	5140	0
534	20230619	115500	235125720	5140	5140	5140	5140	0
535	20230619	115400	235125720	5140	5140	5140	5140	54
536	20230619	115300	234848160	5130	5130	5130	5130	0
537	20230619	115200	234848160	5130	5130	5130	5130	9
538	20230619	115100	234801990	5130	5130	5130	5130	24
539	20230619	115000	234678870	5140	5140	5140	5140	0
540	20230619	114900	234678870	5140	5130	5140	5130	13
541	20230619	114800	234612170	5140	5140	5140	5140	0
542	20230619	114700	234612170	5140	5140	5140	5140	0
543	20230619	114600	234612170	5140	5140	5140	5140	1
544	20230619	114500	234607030	5130	5130	5130	5130	0
545	20230619	114400	234607030	5130	5130	5130	5130	0
546	20230619	114300	234607030	5130	5130	5130	5130	50
547	20230619	114200	234350530	5130	5130	5130	5130	21
548	20230619	114100	234242800	5130	5130	5130	5130	6
549	20230619	114000	234212020	5140	5140	5140	5140	0
550	20230619	113900	234212020	5140	5140	5140	5140	0
551	20230619	113800	234212020	5140	5140	5140	5140	1
552	20230619	113700	234206880	5140	5140	5140	5140	1
553	20230619	113600	234201740	5130	5130	5130	5130	15
554	20230619	113500	234124790	5140	5130	5140	5130	2007
555	20230619	113400	223808870	5130	5140	5140	5130	101
556	20230619	113300	223289740	5140	5140	5140	5140	1
557	20230619	113200	223284600	5140	5140	5140	5140	0
558	20230619	113100	223284600	5140	5140	5140	5140	0
559	20230619	113000	223284600	5140	5140	5140	5130	15
560	20230619	112900	223207620	5140	5140	5140	5140	1
561	20230619	112800	223202480	5130	5130	5130	5130	0
562	20230619	112700	223202480	5130	5130	5130	5130	0
563	20230619	112600	223202480	5130	5130	5130	5130	100
564	20230619	112500	222689480	5130	5130	5130	5130	0
565	20230619	112400	222689480	5130	5130	5130	5130	12
566	20230619	112300	222627920	5140	5130	5140	5130	13
567	20230619	112200	222561220	5140	5140	5140	5140	10
568	20230619	112100	222509820	5140	5140	5140	5130	254
569	20230619	112000	221206490	5130	5130	5130	5130	100
570	20230619	111900	220693490	5140	5140	5140	5140	0
571	20230619	111800	220693490	5140	5140	5140	5140	0
572	20230619	111700	220693490	5140	5140	5140	5140	0
573	20230619	111600	220693490	5140	5140	5140	5140	0
574	20230619	111500	220693490	5140	5140	5140	5140	0
575	20230619	111400	220693490	5140	5140	5140	5140	0
576	20230619	111300	220693490	5140	5140	5140	5140	1
577	20230619	111200	220688350	5140	5140	5140	5140	0
578	20230619	111100	220688350	5140	5140	5140	5140	500
579	20230619	111000	218118350	5140	5140	5140	5140	50
580	20230619	110900	217861350	5110	5110	5110	5110	0
581	20230619	110800	217861350	5110	5110	5130	5110	120
582	20230619	110700	217246120	5130	5130	5130	5130	0
583	20230619	110600	217246120	5130	5130	5130	5130	0
584	20230619	110500	217246120	5130	5130	5130	5130	0
585	20230619	110400	217246120	5130	5120	5130	5120	20
586	20230619	110300	217143620	5100	5100	5100	5100	0
587	20230619	110200	217143620	5100	5100	5100	5100	0
588	20230619	110100	217143620	5100	5100	5100	5100	15
589	20230619	110000	217067120	5130	5130	5130	5130	7
590	20230619	105900	217031210	5100	5120	5120	5100	804
591	20230619	105800	212924680	5120	5120	5120	5120	0
592	20230619	105700	212924680	5120	5120	5120	5120	20
593	20230619	105600	212822280	5120	5120	5120	5120	221
594	20230619	105500	211690760	5120	5120	5120	5120	0
595	20230619	105400	211690760	5120	5120	5120	5120	11
596	20230619	105300	211634440	5130	5120	5130	5120	177
597	20230619	105200	210726530	5120	5110	5120	5110	7
598	20230619	105100	210690750	5110	5110	5110	5110	30
599	20230619	105000	210537450	5110	5110	5110	5110	8
600	20230619	104900	210496570	5110	5110	5110	5110	0
601	20230619	104800	210496570	5110	5110	5110	5110	0
602	20230619	104700	210496570	5110	5110	5110	5110	1
603	20230619	104600	210491460	5120	5120	5120	5120	83
604	20230619	104500	210066500	5120	5120	5120	5120	38
605	20230619	104400	209871940	5120	5120	5120	5120	10
606	20230619	104300	209820740	5110	5110	5110	5110	187
607	20230619	104200	208865170	5110	5120	5120	5110	102
608	20230619	104100	208343450	5130	5130	5130	5130	20
609	20230619	104000	208240850	5130	5130	5130	5090	15201
610	20230619	103900	130631710	5150	5150	5150	5130	9
611	20230619	103800	130585500	5150	5150	5150	5150	2
612	20230619	103700	130575200	5130	5130	5130	5130	504
613	20230619	103600	127989680	5130	5130	5130	5130	200
614	20230619	103500	126963680	5130	5150	5150	5130	46
615	20230619	103400	126726980	5130	5130	5130	5130	350
616	20230619	103300	124931480	5140	5140	5140	5140	271
617	20230619	103200	123538540	5140	5140	5140	5140	91
618	20230619	103100	123070800	5150	5150	5150	5150	0
619	20230619	103000	123070800	5150	5150	5150	5150	1004
620	20230619	102900	117900200	5150	5150	5150	5150	0
621	20230619	102800	117900200	5150	5150	5150	5150	35
622	20230619	102700	117719950	5150	5150	5150	5150	353
623	20230619	102600	115902000	5150	5150	5150	5150	5
624	20230619	102500	115876250	5150	5160	5170	5150	317
625	20230619	102400	114239700	5160	5150	5160	5150	27
626	20230619	102300	114100540	5150	5140	5150	5140	15
627	20230619	102200	114023410	5140	5140	5140	5140	51
628	20230619	102100	113761270	5140	5140	5140	5140	166
629	20230619	102000	112908030	5150	5150	5150	5150	0
630	20230619	101900	112908030	5150	5150	5150	5150	0
631	20230619	101800	112908030	5150	5140	5150	5140	906
632	20230619	101700	108251090	5130	5140	5140	5130	328
633	20230619	101600	106565400	5140	5160	5160	5140	2325
634	20230619	101500	94587370	5160	5160	5160	5160	0
635	20230619	101400	94587370	5160	5160	5160	5160	600
636	20230619	101300	91491370	5190	5190	5190	5190	0
637	20230619	101200	91491370	5190	5190	5190	5190	0
638	20230619	101100	91491370	5190	5190	5190	5190	0
639	20230619	101000	91491370	5190	5190	5190	5190	0
640	20230619	100900	91491370	5190	5160	5190	5160	31
641	20230619	100800	91330840	5160	5170	5170	5160	1000
642	20230619	100700	86165370	5200	5200	5200	5200	0
643	20230619	100600	86165370	5200	5190	5200	5160	2003
644	20230619	100500	75806920	5190	5190	5190	5190	21
645	20230619	100400	75697930	5200	5200	5200	5200	0
646	20230619	100300	75697930	5200	5200	5200	5200	1
647	20230619	100200	75692730	5180	5180	5180	5180	11
648	20230619	100100	75635750	5190	5200	5200	5190	246
649	20230619	100000	74359000	5200	5190	5200	5190	67
650	20230619	095900	74011100	5190	5190	5190	5190	26
651	20230619	095800	73876160	5180	5180	5180	5180	0
652	20230619	095700	73876160	5180	5180	5180	5180	0
653	20230619	095600	73876160	5180	5180	5180	5180	843
654	20230619	095500	69509420	5180	5200	5200	5180	142
655	20230619	095400	68772870	5200	5190	5200	5190	13
656	20230619	095300	68705390	5190	5180	5190	5180	245
657	20230619	095200	67435880	5180	5180	5180	5180	0
658	20230619	095100	67435880	5180	5190	5190	5180	194
659	20230619	095000	66430760	5180	5200	5200	5180	225
660	20230619	094900	65263360	5200	5200	5200	5200	12
661	20230619	094800	65200960	5220	5220	5220	5220	1
662	20230619	094700	65195740	5220	5220	5220	5220	50
663	20230619	094600	64934740	5220	5220	5220	5220	50
664	20230619	094500	64673740	5220	5200	5220	5200	14
665	20230619	094400	64600900	5220	5200	5220	5200	76
666	20230619	094300	64205180	5220	5220	5220	5220	32
667	20230619	094200	64038140	5220	5220	5220	5220	902
668	20230619	094100	59329700	5240	5220	5240	5220	68
669	20230619	094000	58974700	5220	5210	5220	5210	7
670	20230619	093900	58938200	5210	5210	5240	5210	203
671	20230619	093800	57880540	5210	5210	5210	5210	300
672	20230619	093700	56317540	5260	5260	5260	5260	1
673	20230619	093600	56312280	5220	5230	5230	5220	530
674	20230619	093500	53545600	5250	5250	5250	5250	22
675	20230619	093400	53430100	5230	5260	5260	5230	394
676	20230619	093300	51366400	5260	5260	5260	5260	182
677	20230619	093200	50409080	5270	5260	5270	5250	152
678	20230619	093100	49609850	5270	5280	5280	5270	3
679	20230619	093000	49594020	5230	5260	5270	5230	104
680	20230619	092900	49046250	5260	5250	5260	5250	210
681	20230619	092800	47943640	5240	5240	5240	5240	35
682	20230619	092700	47760240	5230	5230	5230	5230	4
683	20230619	092600	47739320	5220	5220	5220	5220	5
684	20230619	092500	47713220	5220	5170	5220	5170	904
685	20230619	092400	43003670	5170	5210	5210	5170	221
686	20230619	092300	41861060	5170	5170	5170	5170	0
687	20230619	092200	41861060	5170	5210	5210	5170	470
688	20230619	092100	39428860	5210	5210	5210	5180	508
689	20230619	092000	36797300	5200	5200	5200	5200	101
690	20230619	091900	36272100	5160	5200	5200	5160	252
691	20230619	091800	34967290	5210	5210	5210	5210	1
692	20230619	091700	34962080	5220	5220	5220	5220	3
693	20230619	091600	34946420	5200	5220	5220	5200	171
694	20230619	091500	34057200	5200	5220	5220	5200	22
695	20230619	091400	33942760	5200	5220	5220	5200	39
696	20230619	091300	33739580	5220	5200	5220	5200	41
697	20230619	091200	33526360	5200	5230	5230	5200	518
698	20230619	091100	30829940	5240	5240	5250	5240	52
699	20230619	091000	30557450	5250	5250	5250	5250	0
700	20230619	090900	30557450	5250	5240	5250	5240	53
701	20230619	090800	30279230	5240	5240	5240	5240	737
702	20230619	090700	26417350	5240	5260	5260	5240	1736
703	20230619	090600	17302430	5280	5260	5280	5260	226
704	20230619	090500	16113650	5260	5280	5280	5260	520
705	20230619	090400	13372450	5280	5280	5280	5280	19
706	20230619	090300	13272130	5280	5280	5280	5280	200
707	20230619	090200	12216130	5280	5310	5310	5280	532
708	20230619	090100	9407020	5310	5310	5320	5310	241
709	20230619	090000	8127300	5310	5250	5360	5250	1548