KissMeData/100790/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205600	376676750	5280	5280	5280	5280	2951
3	20230619	205500	376676750	5280	5280	5280	5280	0
4	20230619	205400	376676750	5280	5280	5280	5280	0
5	20230619	205300	376676750	5280	5280	5280	5280	0
6	20230619	205200	376676750	5280	5280	5280	5280	0
7	20230619	205100	376676750	5280	5280	5280	5280	0
8	20230619	205000	376676750	5280	5280	5280	5280	0
9	20230619	204900	376676750	5280	5280	5280	5280	0
10	20230619	204800	376676750	5280	5280	5280	5280	0
11	20230619	204700	376676750	5280	5280	5280	5280	0
12	20230619	204600	376676750	5280	5280	5280	5280	0
13	20230619	204500	376676750	5280	5280	5280	5280	0
14	20230619	204400	376676750	5280	5280	5280	5280	0
15	20230619	204300	376676750	5280	5280	5280	5280	0
16	20230619	204200	376676750	5280	5280	5280	5280	0
17	20230619	204100	376676750	5280	5280	5280	5280	0
18	20230619	204000	376676750	5280	5280	5280	5280	0
19	20230619	203900	376676750	5280	5280	5280	5280	0
20	20230619	203800	376676750	5280	5280	5280	5280	0
21	20230619	203700	376676750	5280	5280	5280	5280	0
22	20230619	203600	376676750	5280	5280	5280	5280	0
23	20230619	203500	376676750	5280	5280	5280	5280	0
24	20230619	203400	376676750	5280	5280	5280	5280	0
25	20230619	203300	376676750	5280	5280	5280	5280	0
26	20230619	203200	376676750	5280	5280	5280	5280	0
27	20230619	203100	376676750	5280	5280	5280	5280	0
28	20230619	203000	376676750	5280	5280	5280	5280	0
29	20230619	202900	376676750	5280	5280	5280	5280	0
30	20230619	202800	376676750	5280	5280	5280	5280	0
31	20230619	202700	376676750	5280	5280	5280	5280	0
32	20230619	202600	376676750	5280	5280	5280	5280	2951
33	20230619	202500	376676750	5280	5280	5280	5280	0
34	20230619	202400	376676750	5280	5280	5280	5280	0
35	20230619	202300	376676750	5280	5280	5280	5280	0
36	20230619	202200	376676750	5280	5280	5280	5280	0
37	20230619	202100	376676750	5280	5280	5280	5280	0
38	20230619	202000	376676750	5280	5280	5280	5280	0
39	20230619	201900	376676750	5280	5280	5280	5280	0
40	20230619	201800	376676750	5280	5280	5280	5280	0
41	20230619	201700	376676750	5280	5280	5280	5280	0
42	20230619	201600	376676750	5280	5280	5280	5280	0
43	20230619	201500	376676750	5280	5280	5280	5280	0
44	20230619	201400	376676750	5280	5280	5280	5280	0
45	20230619	201300	376676750	5280	5280	5280	5280	0
46	20230619	201200	376676750	5280	5280	5280	5280	0
47	20230619	201100	376676750	5280	5280	5280	5280	0
48	20230619	201000	376676750	5280	5280	5280	5280	0
49	20230619	200900	376676750	5280	5280	5280	5280	0
50	20230619	200800	376676750	5280	5280	5280	5280	0
51	20230619	200700	376676750	5280	5280	5280	5280	0
52	20230619	200600	376676750	5280	5280	5280	5280	0
53	20230619	200500	376676750	5280	5280	5280	5280	0
54	20230619	200400	376676750	5280	5280	5280	5280	0
55	20230619	200300	376676750	5280	5280	5280	5280	0
56	20230619	200200	376676750	5280	5280	5280	5280	0
57	20230619	200100	376676750	5280	5280	5280	5280	0
58	20230619	200000	376676750	5280	5280	5280	5280	0
59	20230619	195900	376676750	5280	5280	5280	5280	0
60	20230619	195800	376676750	5280	5280	5280	5280	0
61	20230619	195700	376676750	5280	5280	5280	5280	0
62	20230619	195600	376676750	5280	5280	5280	5280	2951
63	20230619	195500	376676750	5280	5280	5280	5280	0
64	20230619	195400	376676750	5280	5280	5280	5280	0
65	20230619	195300	376676750	5280	5280	5280	5280	0
66	20230619	195200	376676750	5280	5280	5280	5280	0
67	20230619	195100	376676750	5280	5280	5280	5280	0
68	20230619	195000	376676750	5280	5280	5280	5280	0
69	20230619	194900	376676750	5280	5280	5280	5280	0
70	20230619	194800	376676750	5280	5280	5280	5280	0
71	20230619	194700	376676750	5280	5280	5280	5280	0
72	20230619	194600	376676750	5280	5280	5280	5280	0
73	20230619	194500	376676750	5280	5280	5280	5280	0
74	20230619	194400	376676750	5280	5280	5280	5280	0
75	20230619	194300	376676750	5280	5280	5280	5280	0
76	20230619	194200	376676750	5280	5280	5280	5280	0
77	20230619	194100	376676750	5280	5280	5280	5280	0
78	20230619	194000	376676750	5280	5280	5280	5280	0
79	20230619	193900	376676750	5280	5280	5280	5280	0
80	20230619	193800	376676750	5280	5280	5280	5280	0
81	20230619	193700	376676750	5280	5280	5280	5280	0
82	20230619	193600	376676750	5280	5280	5280	5280	0
83	20230619	193500	376676750	5280	5280	5280	5280	0
84	20230619	193400	376676750	5280	5280	5280	5280	0
85	20230619	193300	376676750	5280	5280	5280	5280	0
86	20230619	193200	376676750	5280	5280	5280	5280	0
87	20230619	193100	376676750	5280	5280	5280	5280	0
88	20230619	193000	376676750	5280	5280	5280	5280	0
89	20230619	192900	376676750	5280	5280	5280	5280	0
90	20230619	192800	376676750	5280	5280	5280	5280	0
91	20230619	192700	376676750	5280	5280	5280	5280	0
92	20230619	192600	376676750	5280	5280	5280	5280	2951
93	20230619	192500	376676750	5280	5280	5280	5280	0
94	20230619	192400	376676750	5280	5280	5280	5280	0
95	20230619	192300	376676750	5280	5280	5280	5280	0
96	20230619	192200	376676750	5280	5280	5280	5280	0
97	20230619	192100	376676750	5280	5280	5280	5280	0
98	20230619	192000	376676750	5280	5280	5280	5280	0
99	20230619	191900	376676750	5280	5280	5280	5280	0
100	20230619	191800	376676750	5280	5280	5280	5280	0
101	20230619	191700	376676750	5280	5280	5280	5280	0
102	20230619	191600	376676750	5280	5280	5280	5280	0
103	20230619	191500	376676750	5280	5280	5280	5280	0
104	20230619	191400	376676750	5280	5280	5280	5280	0
105	20230619	191300	376676750	5280	5280	5280	5280	0
106	20230619	191200	376676750	5280	5280	5280	5280	0
107	20230619	191100	376676750	5280	5280	5280	5280	0
108	20230619	191000	376676750	5280	5280	5280	5280	0
109	20230619	190900	376676750	5280	5280	5280	5280	0
110	20230619	190800	376676750	5280	5280	5280	5280	0
111	20230619	190700	376676750	5280	5280	5280	5280	0
112	20230619	190600	376676750	5280	5280	5280	5280	0
113	20230619	190500	376676750	5280	5280	5280	5280	0
114	20230619	190400	376676750	5280	5280	5280	5280	0
115	20230619	190300	376676750	5280	5280	5280	5280	0
116	20230619	190200	376676750	5280	5280	5280	5280	0
117	20230619	190100	376676750	5280	5280	5280	5280	0
118	20230619	190000	376676750	5280	5280	5280	5280	0
119	20230619	185900	376676750	5280	5280	5280	5280	0
120	20230619	185800	376676750	5280	5280	5280	5280	0
121	20230619	185700	376676750	5280	5280	5280	5280	0
122	20230619	185600	376676750	5280	5280	5280	5280	2951
123	20230619	185500	376676750	5280	5280	5280	5280	0
124	20230619	185400	376676750	5280	5280	5280	5280	0
125	20230619	185300	376676750	5280	5280	5280	5280	0
126	20230619	185200	376676750	5280	5280	5280	5280	0
127	20230619	185100	376676750	5280	5280	5280	5280	0
128	20230619	185000	376676750	5280	5280	5280	5280	0
129	20230619	184900	376676750	5280	5280	5280	5280	0
130	20230619	184800	376676750	5280	5280	5280	5280	0
131	20230619	184700	376676750	5280	5280	5280	5280	0
132	20230619	184600	376676750	5280	5280	5280	5280	0
133	20230619	184500	376676750	5280	5280	5280	5280	0
134	20230619	184400	376676750	5280	5280	5280	5280	0
135	20230619	184300	376676750	5280	5280	5280	5280	0
136	20230619	184200	376676750	5280	5280	5280	5280	0
137	20230619	184100	376676750	5280	5280	5280	5280	0
138	20230619	184000	376676750	5280	5280	5280	5280	0
139	20230619	183900	376676750	5280	5280	5280	5280	0
140	20230619	183800	376676750	5280	5280	5280	5280	0
141	20230619	183700	376676750	5280	5280	5280	5280	0
142	20230619	183600	376676750	5280	5280	5280	5280	0
143	20230619	183500	376676750	5280	5280	5280	5280	0
144	20230619	183400	376676750	5280	5280	5280	5280	0
145	20230619	183300	376676750	5280	5280	5280	5280	0
146	20230619	183200	376676750	5280	5280	5280	5280	0
147	20230619	183100	376676750	5280	5280	5280	5280	0
148	20230619	183000	376676750	5280	5280	5280	5280	0
149	20230619	182900	376676750	5280	5280	5280	5280	0
150	20230619	182800	376676750	5280	5280	5280	5280	0
151	20230619	182700	376676750	5280	5280	5280	5280	0
152	20230619	182600	376676750	5280	5280	5280	5280	2951
153	20230619	182500	376676750	5280	5280	5280	5280	0
154	20230619	182400	376676750	5280	5280	5280	5280	0
155	20230619	182300	376676750	5280	5280	5280	5280	0
156	20230619	182200	376676750	5280	5280	5280	5280	0
157	20230619	182100	376676750	5280	5280	5280	5280	0
158	20230619	182000	376676750	5280	5280	5280	5280	0
159	20230619	181900	376676750	5280	5280	5280	5280	0
160	20230619	181800	376676750	5280	5280	5280	5280	0
161	20230619	181700	376676750	5280	5280	5280	5280	0
162	20230619	181600	376676750	5280	5280	5280	5280	0
163	20230619	181500	376676750	5280	5280	5280	5280	0
164	20230619	181400	376676750	5280	5280	5280	5280	0
165	20230619	181300	376676750	5280	5280	5280	5280	0
166	20230619	181200	376676750	5280	5280	5280	5280	0
167	20230619	181100	376676750	5280	5280	5280	5280	0
168	20230619	181000	376676750	5280	5280	5280	5280	0
169	20230619	180900	376676750	5280	5280	5280	5280	0
170	20230619	180800	376676750	5280	5280	5280	5280	0
171	20230619	180700	376676750	5280	5280	5280	5280	0
172	20230619	180600	376676750	5280	5280	5280	5280	0
173	20230619	180500	376676750	5280	5280	5280	5280	0
174	20230619	180400	376676750	5280	5280	5280	5280	0
175	20230619	180300	376676750	5280	5280	5280	5280	0
176	20230619	180200	376676750	5280	5280	5280	5280	0
177	20230619	180100	376676750	5280	5280	5280	5280	0
178	20230619	180000	376676750	5280	5280	5280	5280	0
179	20230619	175900	376676750	5280	5280	5280	5280	0
180	20230619	175800	376676750	5280	5280	5280	5280	0
181	20230619	175700	376676750	5280	5280	5280	5280	0
182	20230619	175600	376676750	5280	5280	5280	5280	2951
183	20230619	175500	376676750	5280	5280	5280	5280	0
184	20230619	175400	376676750	5280	5280	5280	5280	0
185	20230619	175300	376676750	5280	5280	5280	5280	0
186	20230619	175200	376676750	5280	5280	5280	5280	0
187	20230619	175100	376676750	5280	5280	5280	5280	0
188	20230619	175000	376676750	5280	5280	5280	5280	0
189	20230619	174900	376676750	5280	5280	5280	5280	0
190	20230619	174800	376676750	5280	5280	5280	5280	0
191	20230619	174700	376676750	5280	5280	5280	5280	0
192	20230619	174600	376676750	5280	5280	5280	5280	0
193	20230619	174500	376676750	5280	5280	5280	5280	0
194	20230619	174400	376676750	5280	5280	5280	5280	0
195	20230619	174300	376676750	5280	5280	5280	5280	0
196	20230619	174200	376676750	5280	5280	5280	5280	0
197	20230619	174100	376676750	5280	5280	5280	5280	0
198	20230619	174000	376676750	5280	5280	5280	5280	0
199	20230619	173900	376676750	5280	5280	5280	5280	0
200	20230619	173800	376676750	5280	5280	5280	5280	0
201	20230619	173700	376676750	5280	5280	5280	5280	0
202	20230619	173600	376676750	5280	5280	5280	5280	0
203	20230619	173500	376676750	5280	5280	5280	5280	0
204	20230619	173400	376676750	5280	5280	5280	5280	0
205	20230619	173300	376676750	5280	5280	5280	5280	0
206	20230619	173200	376676750	5280	5280	5280	5280	0
207	20230619	173100	376676750	5280	5280	5280	5280	0
208	20230619	173000	376676750	5280	5280	5280	5280	0
209	20230619	172900	376676750	5280	5280	5280	5280	0
210	20230619	172800	376676750	5280	5280	5280	5280	0
211	20230619	172700	376676750	5280	5280	5280	5280	0
212	20230619	172600	376676750	5280	5280	5280	5280	2951
213	20230619	172500	376676750	5280	5280	5280	5280	0
214	20230619	172400	376676750	5280	5280	5280	5280	0
215	20230619	172300	376676750	5280	5280	5280	5280	0
216	20230619	172200	376676750	5280	5280	5280	5280	0
217	20230619	172100	376676750	5280	5280	5280	5280	0
218	20230619	172000	376676750	5280	5280	5280	5280	0
219	20230619	171900	376676750	5280	5280	5280	5280	0
220	20230619	171800	376676750	5280	5280	5280	5280	0
221	20230619	171700	376676750	5280	5280	5280	5280	0
222	20230619	171600	376676750	5280	5280	5280	5280	0
223	20230619	171500	376676750	5280	5280	5280	5280	0
224	20230619	171400	376676750	5280	5280	5280	5280	0
225	20230619	171300	376676750	5280	5280	5280	5280	0
226	20230619	171200	376676750	5280	5280	5280	5280	0
227	20230619	171100	376676750	5280	5280	5280	5280	0
228	20230619	171000	376676750	5280	5280	5280	5280	0
229	20230619	170900	376676750	5280	5280	5280	5280	0
230	20230619	170800	376676750	5280	5280	5280	5280	0
231	20230619	170700	376676750	5280	5280	5280	5280	0
232	20230619	170600	376676750	5280	5280	5280	5280	0
233	20230619	170500	376676750	5280	5280	5280	5280	0
234	20230619	170400	376676750	5280	5280	5280	5280	0
235	20230619	170300	376676750	5280	5280	5280	5280	0
236	20230619	170200	376676750	5280	5280	5280	5280	0
237	20230619	170100	376676750	5280	5280	5280	5280	0
238	20230619	170000	376676750	5280	5280	5280	5280	0
239	20230619	165900	376676750	5280	5280	5280	5280	0
240	20230619	165800	376676750	5280	5280	5280	5280	0
241	20230619	165700	376676750	5280	5280	5280	5280	0
242	20230619	165600	376676750	5280	5280	5280	5280	2951
243	20230619	165500	376676750	5280	5280	5280	5280	0
244	20230619	165400	376676750	5280	5280	5280	5280	0
245	20230619	165300	376676750	5280	5280	5280	5280	0
246	20230619	165200	376676750	5280	5280	5280	5280	0
247	20230619	165100	376676750	5280	5280	5280	5280	0
248	20230619	165000	376676750	5280	5280	5280	5280	0
249	20230619	164900	376676750	5280	5280	5280	5280	0
250	20230619	164800	376676750	5280	5280	5280	5280	0
251	20230619	164700	376676750	5280	5280	5280	5280	0
252	20230619	164600	376676750	5280	5280	5280	5280	0
253	20230619	164500	376676750	5280	5280	5280	5280	0
254	20230619	164400	376676750	5280	5280	5280	5280	0
255	20230619	164300	376676750	5280	5280	5280	5280	0
256	20230619	164200	376676750	5280	5280	5280	5280	0
257	20230619	164100	376676750	5280	5280	5280	5280	0
258	20230619	164000	376676750	5280	5280	5280	5280	0
259	20230619	163900	376676750	5280	5280	5280	5280	0
260	20230619	163800	376676750	5280	5280	5280	5280	0
261	20230619	163700	376676750	5280	5280	5280	5280	0
262	20230619	163600	376676750	5280	5280	5280	5280	0
263	20230619	163500	376676750	5280	5280	5280	5280	0
264	20230619	163400	376676750	5280	5280	5280	5280	0
265	20230619	163300	376676750	5280	5280	5280	5280	0
266	20230619	163200	376676750	5280	5280	5280	5280	0
267	20230619	163100	376676750	5280	5280	5280	5280	0
268	20230619	163000	376676750	5280	5280	5280	5280	0
269	20230619	162900	376676750	5280	5280	5280	5280	0
270	20230619	162800	376676750	5280	5280	5280	5280	0
271	20230619	162700	376676750	5280	5280	5280	5280	0
272	20230619	162600	376676750	5280	5280	5280	5280	2951
273	20230619	162500	376676750	5280	5280	5280	5280	0
274	20230619	162400	376676750	5280	5280	5280	5280	0
275	20230619	162300	376676750	5280	5280	5280	5280	0
276	20230619	162200	376676750	5280	5280	5280	5280	0
277	20230619	162100	376676750	5280	5280	5280	5280	0
278	20230619	162000	376676750	5280	5280	5280	5280	0
279	20230619	161900	376676750	5280	5280	5280	5280	0
280	20230619	161800	376676750	5280	5280	5280	5280	0
281	20230619	161700	376676750	5280	5280	5280	5280	0
282	20230619	161600	376676750	5280	5280	5280	5280	0
283	20230619	161500	376676750	5280	5280	5280	5280	0
284	20230619	161400	376676750	5280	5280	5280	5280	0
285	20230619	161300	376676750	5280	5280	5280	5280	0
286	20230619	161200	376676750	5280	5280	5280	5280	0
287	20230619	161100	376676750	5280	5280	5280	5280	0
288	20230619	161000	376676750	5280	5280	5280	5280	0
289	20230619	160900	376676750	5280	5280	5280	5280	0
290	20230619	160800	376676750	5280	5280	5280	5280	0
291	20230619	160700	376676750	5280	5280	5280	5280	0
292	20230619	160600	376676750	5280	5280	5280	5280	0
293	20230619	160500	376676750	5280	5280	5280	5280	0
294	20230619	160400	376676750	5280	5280	5280	5280	0
295	20230619	160300	376676750	5280	5280	5280	5280	0
296	20230619	160200	376676750	5280	5280	5280	5280	0
297	20230619	160100	376676750	5280	5280	5280	5280	0
298	20230619	160000	376676750	5280	5280	5280	5280	0
299	20230619	155900	376676750	5280	5280	5280	5280	0
300	20230619	155800	376676750	5280	5280	5280	5280	0
301	20230619	155700	376676750	5280	5280	5280	5280	0
302	20230619	155600	376676750	5280	5280	5280	5280	2951
303	20230619	155500	376676750	5280	5280	5280	5280	0
304	20230619	155400	376676750	5280	5280	5280	5280	0
305	20230619	155300	376676750	5280	5280	5280	5280	0
306	20230619	155200	376676750	5280	5280	5280	5280	0
307	20230619	155100	376676750	5280	5280	5280	5280	0
308	20230619	155000	376676750	5280	5280	5280	5280	0
309	20230619	154900	376676750	5280	5280	5280	5280	0
310	20230619	154800	376676750	5280	5280	5280	5280	0
311	20230619	154700	376676750	5280	5280	5280	5280	0
312	20230619	154600	376676750	5280	5280	5280	5280	0
313	20230619	154500	376676750	5280	5280	5280	5280	0
314	20230619	154400	376676750	5280	5280	5280	5280	0
315	20230619	154300	376676750	5280	5280	5280	5280	0
316	20230619	154200	376676750	5280	5280	5280	5280	0
317	20230619	154100	376676750	5280	5280	5280	5280	0
318	20230619	154000	376676750	5280	5280	5280	5280	0
319	20230619	153900	376676750	5280	5280	5280	5280	0
320	20230619	153800	376676750	5280	5280	5280	5280	0
321	20230619	153700	376676750	5280	5280	5280	5280	0
322	20230619	153600	376676750	5280	5280	5280	5280	0
323	20230619	153500	376676750	5280	5280	5280	5280	0
324	20230619	153400	376676750	5280	5280	5280	5280	0
325	20230619	153300	376676750	5280	5280	5280	5280	0
326	20230619	153200	376676750	5280	5280	5280	5280	0
327	20230619	153100	376676750	5280	5280	5280	5280	0
328	20230619	153000	376676750	5280	5280	5280	5280	2951
329	20230619	152900	361095470	5280	5280	5280	5280	0
330	20230619	152800	361095470	5280	5280	5280	5280	0
331	20230619	152700	361095470	5280	5280	5280	5280	0
332	20230619	152600	361095470	5280	5280	5280	5280	0
333	20230619	152500	361095470	5280	5280	5280	5280	0
334	20230619	152400	361095470	5280	5280	5280	5280	0
335	20230619	152300	361095470	5280	5280	5280	5280	0
336	20230619	152200	361095470	5280	5280	5280	5280	0
337	20230619	152100	361095470	5280	5280	5280	5280	0
338	20230619	152000	361095470	5280	5280	5280	5280	0
339	20230619	151900	361095470	5280	5250	5280	5230	2535
340	20230619	151800	347814180	5280	5280	5280	5250	54
341	20230619	151700	347530590	5250	5260	5270	5250	1810
342	20230619	151600	337997590	5280	5250	5280	5250	9
343	20230619	151500	337950310	5250	5280	5280	5250	7
344	20230619	151400	337913440	5280	5280	5280	5280	10
345	20230619	151300	337860640	5280	5280	5280	5280	2
346	20230619	151200	337850080	5270	5240	5270	5240	1735
347	20230619	151100	328709740	5260	5260	5260	5260	11
348	20230619	151000	328651880	5260	5240	5260	5240	11
349	20230619	150900	328594200	5260	5260	5260	5260	1
350	20230619	150800	328588940	5260	5240	5260	5240	134
351	20230619	150700	327886740	5240	5240	5240	5240	1
352	20230619	150600	327881500	5230	5230	5230	5230	0
353	20230619	150500	327881500	5230	5250	5250	5230	1783
354	20230619	150400	318544770	5260	5260	5260	5260	60
355	20230619	150300	318229170	5250	5250	5250	5250	0
356	20230619	150200	318229170	5250	5250	5250	5250	0
357	20230619	150100	318229170	5250	5250	5250	5250	12
358	20230619	150000	318166170	5250	5250	5250	5250	16
359	20230619	145900	318082170	5250	5250	5250	5250	38
360	20230619	145800	317882670	5250	5240	5250	5240	413
361	20230619	145700	315714780	5240	5240	5240	5240	38
362	20230619	145600	315515660	5240	5240	5240	5240	0
363	20230619	145500	315515660	5240	5240	5240	5240	0
364	20230619	145400	315515660	5240	5240	5240	5240	100
365	20230619	145300	314991660	5240	5240	5240	5240	300
366	20230619	145200	313419660	5240	5240	5240	5240	0
367	20230619	145100	313419660	5240	5240	5240	5240	58
368	20230619	145000	313115740	5240	5240	5240	5240	122
369	20230619	144900	312476460	5240	5240	5240	5240	87
370	20230619	144800	312020580	5240	5240	5240	5240	7
371	20230619	144700	311983900	5250	5250	5250	5250	110
372	20230619	144600	311406400	5250	5240	5250	5240	77
373	20230619	144500	311002160	5250	5240	5250	5240	18
374	20230619	144400	310907790	5240	5240	5240	5240	14
375	20230619	144300	310834430	5240	5240	5240	5240	341
376	20230619	144200	309047590	5240	5240	5240	5240	45
377	20230619	144100	308811790	5250	5240	5250	5240	741
378	20230619	144000	304928940	5240	5240	5240	5240	500
379	20230619	143900	302308940	5230	5230	5230	5230	0
380	20230619	143800	302308940	5230	5230	5230	5230	0
381	20230619	143700	302308940	5230	5230	5230	5230	0
382	20230619	143600	302308940	5230	5230	5230	5230	0
383	20230619	143500	302308940	5230	5230	5230	5230	0
384	20230619	143400	302308940	5230	5230	5230	5230	25
385	20230619	143300	302178190	5240	5240	5240	5240	5
386	20230619	143200	302151990	5240	5240	5240	5240	694
387	20230619	143100	298515430	5240	5240	5250	5240	60
388	20230619	143000	298200910	5240	5240	5240	5240	1282
389	20230619	142900	291483230	5250	5250	5250	5250	37
390	20230619	142800	291288980	5250	5250	5250	5250	1
391	20230619	142700	291283730	5250	5250	5250	5250	0
392	20230619	142600	291283730	5250	5250	5250	5250	0
393	20230619	142500	291283730	5250	5250	5250	5250	0
394	20230619	142400	291283730	5250	5250	5250	5250	0
395	20230619	142300	291283730	5250	5250	5250	5250	0
396	20230619	142200	291283730	5250	5250	5250	5250	0
397	20230619	142100	291283730	5250	5250	5250	5250	0
398	20230619	142000	291283730	5250	5250	5250	5250	33
399	20230619	141900	291110480	5250	5240	5250	5240	430
400	20230619	141800	288856170	5240	5240	5240	5240	0
401	20230619	141700	288856170	5240	5240	5240	5240	0
402	20230619	141600	288856170	5240	5240	5240	5240	0
403	20230619	141500	288856170	5240	5240	5240	5240	0
404	20230619	141400	288856170	5240	5240	5240	5240	0
405	20230619	141300	288856170	5240	5240	5240	5240	100
406	20230619	141200	288332170	5240	5240	5240	5240	0
407	20230619	141100	288332170	5240	5240	5240	5240	0
408	20230619	141000	288332170	5240	5240	5240	5240	0
409	20230619	140900	288332170	5240	5240	5240	5240	0
410	20230619	140800	288332170	5240	5240	5240	5240	0
411	20230619	140700	288332170	5240	5250	5250	5240	804
412	20230619	140600	284117950	5250	5250	5250	5250	4
413	20230619	140500	284096950	5250	5250	5250	5250	0
414	20230619	140400	284096950	5250	5250	5250	5250	0
415	20230619	140300	284096950	5250	5250	5250	5250	0
416	20230619	140200	284096950	5250	5250	5250	5250	0
417	20230619	140100	284096950	5250	5250	5250	5250	0
418	20230619	140000	284096950	5250	5250	5250	5250	0
419	20230619	135900	284096950	5250	5250	5250	5250	280
420	20230619	135800	282626950	5250	5250	5250	5250	35
421	20230619	135700	282443200	5250	5250	5260	5250	1128
422	20230619	135600	276521190	5250	5250	5250	5250	2
423	20230619	135500	276510690	5250	5250	5250	5250	29
424	20230619	135400	276358440	5250	5260	5260	5250	42
425	20230619	135300	276137740	5250	5250	5250	5250	0
426	20230619	135200	276137740	5250	5250	5250	5250	20
427	20230619	135100	276032740	5250	5250	5250	5250	0
428	20230619	135000	276032740	5250	5250	5250	5250	0
429	20230619	134900	276032740	5250	5250	5250	5250	0
430	20230619	134800	276032740	5250	5250	5250	5250	0
431	20230619	134700	276032740	5250	5250	5250	5250	6
432	20230619	134600	276001240	5250	5250	5250	5250	10
433	20230619	134500	275948740	5250	5250	5250	5250	164
434	20230619	134400	275087740	5250	5260	5260	5250	105
435	20230619	134300	274535470	5250	5250	5250	5250	0
436	20230619	134200	274535470	5250	5250	5250	5250	68
437	20230619	134100	274178470	5250	5250	5250	5250	987
438	20230619	134000	268996720	5250	5250	5250	5250	103
439	20230619	133900	268455970	5250	5250	5250	5250	198
440	20230619	133800	267416470	5250	5250	5250	5250	7
441	20230619	133700	267379720	5250	5250	5250	5250	0
442	20230619	133600	267379720	5250	5260	5260	5250	10
443	20230619	133500	267327130	5260	5260	5260	5260	0
444	20230619	133400	267327130	5260	5260	5260	5260	0
445	20230619	133300	267327130	5260	5260	5260	5260	0
446	20230619	133200	267327130	5260	5260	5260	5260	0
447	20230619	133100	267327130	5260	5260	5260	5260	0
448	20230619	133000	267327130	5260	5260	5260	5260	0
449	20230619	132900	267327130	5260	5260	5260	5260	0
450	20230619	132800	267327130	5260	5260	5260	5260	0
451	20230619	132700	267327130	5260	5260	5260	5260	1
452	20230619	132600	267321870	5260	5260	5260	5260	2
453	20230619	132500	267311350	5260	5260	5260	5260	10
454	20230619	132400	267258750	5260	5260	5260	5260	0
455	20230619	132300	267258750	5260	5260	5260	5260	0
456	20230619	132200	267258750	5260	5260	5260	5260	0
457	20230619	132100	267258750	5260	5260	5260	5260	0
458	20230619	132000	267258750	5260	5260	5260	5260	0
459	20230619	131900	267258750	5260	5260	5260	5260	0
460	20230619	131800	267258750	5260	5260	5260	5260	0
461	20230619	131700	267258750	5260	5260	5260	5260	0
462	20230619	131600	267258750	5260	5260	5260	5260	19
463	20230619	131500	267158810	5240	5250	5250	5240	1542
464	20230619	131400	259074330	5240	5240	5240	5240	31
465	20230619	131300	258911890	5240	5260	5260	5240	1472
466	20230619	131200	251191990	5260	5260	5260	5260	0
467	20230619	131100	251191990	5260	5260	5260	5260	10
468	20230619	131000	251139390	5250	5250	5250	5250	635
469	20230619	130900	247805640	5250	5260	5260	5250	131
470	20230619	130800	247117580	5260	5260	5260	5260	0
471	20230619	130700	247117580	5260	5260	5260	5260	0
472	20230619	130600	247117580	5260	5260	5260	5260	346
473	20230619	130500	245297620	5270	5270	5270	5270	1
474	20230619	130400	245292350	5260	5260	5260	5260	6
475	20230619	130300	245260790	5260	5260	5260	5260	0
476	20230619	130200	245260790	5260	5260	5260	5260	0
477	20230619	130100	245260790	5260	5260	5260	5260	0
478	20230619	130000	245260790	5260	5260	5260	5260	0
479	20230619	125900	245260790	5260	5260	5260	5260	90
480	20230619	125800	244787390	5270	5270	5270	5270	6
481	20230619	125700	244755770	5260	5260	5260	5260	583
482	20230619	125600	241689190	5260	5260	5260	5260	250
483	20230619	125500	240374190	5250	5250	5250	5250	0
484	20230619	125400	240374190	5250	5250	5250	5250	0
485	20230619	125300	240374190	5250	5250	5250	5250	11
486	20230619	125200	240316440	5250	5250	5250	5250	0
487	20230619	125100	240316440	5250	5250	5250	5250	525
488	20230619	125000	237560190	5250	5250	5250	5250	7091
489	20230619	124900	200332440	5260	5260	5260	5260	0
490	20230619	124800	200332440	5260	5250	5260	5250	380
491	20230619	124700	198333740	5260	5270	5270	5260	3387
492	20230619	124600	180513970	5270	5270	5270	5270	0
493	20230619	124500	180513970	5270	5270	5270	5270	0
494	20230619	124400	180513970	5270	5280	5280	5270	101
495	20230619	124300	179981640	5270	5270	5270	5270	0
496	20230619	124200	179981640	5270	5270	5270	5270	0
497	20230619	124100	179981640	5270	5270	5270	5270	0
498	20230619	124000	179981640	5270	5270	5270	5270	0
499	20230619	123900	179981640	5270	5270	5270	5270	58
500	20230619	123800	179675980	5270	5270	5270	5270	31
501	20230619	123700	179512610	5270	5270	5270	5270	0
502	20230619	123600	179512610	5270	5270	5270	5270	0
503	20230619	123500	179512610	5270	5270	5270	5270	0
504	20230619	123400	179512610	5270	5270	5270	5270	0
505	20230619	123300	179512610	5270	5270	5270	5270	0
506	20230619	123200	179512610	5270	5270	5270	5270	45
507	20230619	123100	179275460	5270	5270	5270	5270	0
508	20230619	123000	179275460	5270	5270	5270	5270	0
509	20230619	122900	179275460	5270	5270	5270	5270	319
510	20230619	122800	177594330	5270	5270	5270	5270	10
511	20230619	122700	177541630	5260	5260	5260	5260	0
512	20230619	122600	177541630	5260	5270	5270	5260	200
513	20230619	122500	176489600	5270	5270	5270	5270	0
514	20230619	122400	176489600	5270	5270	5270	5270	64
515	20230619	122300	176152320	5270	5270	5270	5270	136
516	20230619	122200	175435600	5270	5270	5270	5270	0
517	20230619	122100	175435600	5270	5270	5270	5270	948
518	20230619	122000	170439640	5270	5270	5270	5270	119
519	20230619	121900	169812510	5270	5270	5270	5270	611
520	20230619	121800	166592540	5270	5270	5270	5270	0
521	20230619	121700	166592540	5270	5270	5270	5270	0
522	20230619	121600	166592540	5270	5270	5270	5270	0
523	20230619	121500	166592540	5270	5270	5270	5270	0
524	20230619	121400	166592540	5270	5270	5270	5270	0
525	20230619	121300	166592540	5270	5270	5270	5270	8
526	20230619	121200	166550380	5270	5270	5270	5270	15
527	20230619	121100	166471330	5270	5270	5270	5270	208
528	20230619	121000	165375170	5270	5280	5280	5270	217
529	20230619	120900	164231530	5280	5280	5280	5280	295
530	20230619	120800	162673930	5280	5280	5280	5280	40
531	20230619	120700	162462730	5280	5280	5280	5280	4
532	20230619	120600	162441610	5280	5280	5280	5280	5
533	20230619	120500	162415210	5270	5280	5280	5270	75
534	20230619	120400	162019390	5280	5280	5280	5280	1
535	20230619	120300	162014110	5280	5280	5280	5280	42
536	20230619	120200	161792350	5270	5270	5270	5270	0
537	20230619	120100	161792350	5270	5270	5270	5270	0
538	20230619	120000	161792350	5270	5270	5270	5270	19
539	20230619	115900	161692220	5280	5280	5280	5280	0
540	20230619	115800	161692220	5280	5280	5280	5280	101
541	20230619	115700	161158940	5280	5280	5290	5280	445
542	20230619	115600	158809240	5280	5280	5280	5280	0
543	20230619	115500	158809240	5280	5290	5290	5280	5
544	20230619	115400	158782830	5290	5290	5290	5290	0
545	20230619	115300	158782830	5290	5290	5290	5290	1
546	20230619	115200	158777540	5290	5290	5290	5290	100
547	20230619	115100	158248540	5310	5310	5310	5310	0
548	20230619	115000	158248540	5310	5290	5330	5290	1001
549	20230619	114900	152932360	5290	5290	5290	5290	0
550	20230619	114800	152932360	5290	5290	5290	5290	0
551	20230619	114700	152932360	5290	5290	5290	5290	0
552	20230619	114600	152932360	5290	5290	5290	5290	15
553	20230619	114500	152853010	5290	5290	5290	5290	0
554	20230619	114400	152853010	5290	5290	5290	5290	0
555	20230619	114300	152853010	5290	5290	5290	5290	229
556	20230619	114200	151641600	5280	5280	5280	5280	2
557	20230619	114100	151631040	5280	5280	5280	5280	2
558	20230619	114000	151620480	5280	5280	5280	5280	28
559	20230619	113900	151472640	5290	5290	5290	5290	4
560	20230619	113800	151451480	5290	5290	5290	5290	0
561	20230619	113700	151451480	5290	5290	5290	5290	5
562	20230619	113600	151425030	5290	5290	5290	5290	0
563	20230619	113500	151425030	5290	5290	5290	5290	0
564	20230619	113400	151425030	5290	5290	5290	5290	0
565	20230619	113300	151425030	5290	5290	5290	5290	0
566	20230619	113200	151425030	5290	5280	5290	5280	200
567	20230619	113100	150367170	5270	5270	5270	5270	0
568	20230619	113000	150367170	5270	5270	5270	5270	0
569	20230619	112900	150367170	5270	5270	5270	5270	0
570	20230619	112800	150367170	5270	5270	5270	5270	0
571	20230619	112700	150367170	5270	5270	5270	5270	0
572	20230619	112600	150367170	5270	5270	5270	5270	34
573	20230619	112500	150187990	5270	5270	5270	5270	40
574	20230619	112400	149977190	5280	5280	5280	5280	0
575	20230619	112300	149977190	5280	5280	5280	5280	0
576	20230619	112200	149977190	5280	5280	5280	5280	0
577	20230619	112100	149977190	5280	5280	5280	5280	0
578	20230619	112000	149977190	5280	5280	5280	5280	32
579	20230619	111900	149808230	5280	5280	5280	5280	0
580	20230619	111800	149808230	5280	5280	5280	5280	0
581	20230619	111700	149808230	5280	5280	5280	5280	1
582	20230619	111600	149802950	5280	5280	5290	5280	20
583	20230619	111500	149697340	5280	5280	5280	5280	9
584	20230619	111400	149649820	5280	5280	5280	5280	248
585	20230619	111300	148340380	5290	5290	5290	5290	0
586	20230619	111200	148340380	5290	5290	5290	5290	0
587	20230619	111100	148340380	5290	5290	5290	5290	0
588	20230619	111000	148340380	5290	5290	5290	5290	0
589	20230619	110900	148340380	5290	5290	5290	5290	0
590	20230619	110800	148340380	5290	5290	5290	5290	0
591	20230619	110700	148340380	5290	5290	5290	5290	0
592	20230619	110600	148340380	5290	5290	5290	5290	0
593	20230619	110500	148340380	5290	5290	5290	5290	0
594	20230619	110400	148340380	5290	5290	5290	5290	0
595	20230619	110300	148340380	5290	5290	5290	5290	10
596	20230619	110200	148287480	5270	5270	5280	5270	976
597	20230619	110100	143136920	5260	5270	5270	5260	1689
598	20230619	110000	134236930	5280	5280	5280	5280	1154
599	20230619	105900	128143810	5280	5280	5280	5280	100
600	20230619	105800	127615810	5280	5280	5280	5280	0
601	20230619	105700	127615810	5280	5280	5280	5280	0
602	20230619	105600	127615810	5280	5280	5280	5280	0
603	20230619	105500	127615810	5280	5280	5280	5280	1
604	20230619	105400	127610530	5290	5290	5290	5290	0
605	20230619	105300	127610530	5290	5290	5290	5290	0
606	20230619	105200	127610530	5290	5290	5290	5290	10
607	20230619	105100	127557630	5290	5290	5290	5290	0
608	20230619	105000	127557630	5290	5290	5290	5290	0
609	20230619	104900	127557630	5290	5290	5290	5290	0
610	20230619	104800	127557630	5290	5290	5290	5290	0
611	20230619	104700	127557630	5290	5290	5290	5290	100
612	20230619	104600	127028630	5290	5290	5290	5290	0
613	20230619	104500	127028630	5290	5290	5290	5290	0
614	20230619	104400	127028630	5290	5290	5290	5290	0
615	20230619	104300	127028630	5290	5290	5290	5290	0
616	20230619	104200	127028630	5290	5290	5290	5290	0
617	20230619	104100	127028630	5290	5290	5290	5290	0
618	20230619	104000	127028630	5290	5290	5290	5290	0
619	20230619	103900	127028630	5290	5290	5290	5290	8
620	20230619	103800	126986310	5280	5280	5280	5280	891
621	20230619	103700	122281830	5280	5280	5280	5280	305
622	20230619	103600	120671430	5280	5280	5280	5280	0
623	20230619	103500	120671430	5280	5280	5280	5280	1
624	20230619	103400	120666150	5290	5290	5290	5290	0
625	20230619	103300	120666150	5290	5290	5290	5290	0
626	20230619	103200	120666150	5290	5290	5290	5290	0
627	20230619	103100	120666150	5290	5290	5290	5290	0
628	20230619	103000	120666150	5290	5290	5290	5290	10
629	20230619	102900	120613250	5290	5280	5290	5280	152
630	20230619	102800	119810190	5280	5280	5280	5280	0
631	20230619	102700	119810190	5280	5290	5290	5280	28
632	20230619	102600	119662270	5280	5290	5290	5280	1299
633	20230619	102500	112803120	5290	5290	5290	5290	423
634	20230619	102400	110565450	5290	5290	5290	5290	42
635	20230619	102300	110343270	5290	5290	5290	5290	14
636	20230619	102200	110269210	5290	5300	5300	5290	395
637	20230619	102100	108179590	5310	5310	5310	5310	0
638	20230619	102000	108179590	5310	5310	5310	5310	0
639	20230619	101900	108179590	5310	5310	5310	5310	0
640	20230619	101800	108179590	5310	5310	5310	5310	1
641	20230619	101700	108174280	5300	5300	5300	5300	0
642	20230619	101600	108174280	5300	5300	5300	5300	0
643	20230619	101500	108174280	5300	5300	5300	5300	0
644	20230619	101400	108174280	5300	5300	5300	5300	0
645	20230619	101300	108174280	5300	5300	5300	5300	0
646	20230619	101200	108174280	5300	5300	5300	5300	604
647	20230619	101100	104973080	5300	5300	5300	5300	0
648	20230619	101000	104973080	5300	5300	5300	5300	0
649	20230619	100900	104973080	5300	5280	5300	5280	11
650	20230619	100800	104914800	5290	5290	5290	5290	934
651	20230619	100700	99973940	5290	5290	5290	5290	67
652	20230619	100600	99619510	5290	5290	5290	5290	2
653	20230619	100500	99608930	5280	5280	5280	5280	0
654	20230619	100400	99608930	5280	5280	5280	5280	0
655	20230619	100300	99608930	5280	5290	5290	5280	1095
656	20230619	100200	93822170	5300	5300	5300	5300	0
657	20230619	100100	93822170	5300	5300	5300	5300	10
658	20230619	100000	93769170	5300	5300	5300	5300	0
659	20230619	095900	93769170	5300	5300	5300	5300	0
660	20230619	095800	93769170	5300	5300	5300	5300	2
661	20230619	095700	93758570	5280	5280	5280	5280	103
662	20230619	095600	93214730	5300	5300	5300	5300	0
663	20230619	095500	93214730	5300	5290	5300	5290	10
664	20230619	095400	93161750	5300	5300	5300	5300	0
665	20230619	095300	93161750	5300	5300	5300	5300	0
666	20230619	095200	93161750	5300	5300	5300	5300	0
667	20230619	095100	93161750	5300	5300	5300	5300	1
668	20230619	095000	93156450	5300	5290	5300	5280	342
669	20230619	094900	91349990	5290	5290	5290	5290	0
670	20230619	094800	91349990	5290	5290	5290	5290	1
671	20230619	094700	91344700	5300	5300	5300	5300	21
672	20230619	094600	91233400	5310	5300	5310	5270	5775
673	20230619	094500	60678080	5300	5300	5300	5300	0
674	20230619	094400	60678080	5300	5300	5300	5300	10
675	20230619	094300	60625080	5300	5300	5300	5300	0
676	20230619	094200	60625080	5300	5300	5300	5300	0
677	20230619	094100	60625080	5300	5300	5300	5300	297
678	20230619	094000	59050980	5300	5300	5300	5300	216
679	20230619	093900	57906180	5300	5300	5300	5300	1
680	20230619	093800	57900880	5300	5300	5300	5300	0
681	20230619	093700	57900880	5300	5300	5300	5300	15
682	20230619	093600	57821380	5300	5300	5300	5300	144
683	20230619	093500	57058180	5300	5300	5300	5300	10
684	20230619	093400	57005180	5290	5280	5300	5280	65
685	20230619	093300	56661740	5300	5300	5300	5300	1
686	20230619	093200	56656440	5290	5310	5310	5290	2274
687	20230619	093100	44612820	5310	5310	5310	5310	22
688	20230619	093000	44496000	5310	5310	5310	5310	1
689	20230619	092900	44490690	5310	5310	5310	5310	100
690	20230619	092800	43959690	5300	5310	5310	5300	565
691	20230619	092700	40963250	5310	5310	5310	5310	91
692	20230619	092600	40480040	5310	5310	5310	5310	0
693	20230619	092500	40480040	5310	5310	5310	5310	262
694	20230619	092400	39088820	5310	5310	5310	5310	231
695	20230619	092300	37862210	5300	5300	5300	5300	0
696	20230619	092200	37862210	5300	5300	5300	5300	1
697	20230619	092100	37856910	5300	5300	5300	5300	0
698	20230619	092000	37856910	5300	5300	5300	5300	12
699	20230619	091900	37793310	5290	5290	5290	5290	0
700	20230619	091800	37793310	5290	5290	5290	5290	0
701	20230619	091700	37793310	5290	5290	5290	5290	1084
702	20230619	091600	32058950	5270	5300	5300	5270	565
703	20230619	091500	29071480	5300	5300	5300	5300	0
704	20230619	091400	29071480	5300	5310	5310	5300	584
705	20230619	091300	25975770	5310	5310	5310	5310	0
706	20230619	091200	25975770	5310	5310	5310	5310	136
707	20230619	091100	25253610	5310	5290	5310	5290	400
708	20230619	091000	23131710	5290	5290	5290	5290	402
709	20230619	090900	21005130	5270	5270	5270	5270	0
710	20230619	090800	21005130	5270	5270	5270	5270	1230
711	20230619	090700	14523030	5280	5270	5280	5270	1021
712	20230619	090600	9132360	5270	5280	5280	5270	551
713	20230619	090500	6224710	5290	5290	5290	5290	41
714	20230619	090400	6007820	5290	5300	5300	5290	210
715	20230619	090300	4894910	5300	5300	5300	5300	19
716	20230619	090200	4794210	5310	5310	5340	5310	102
717	20230619	090100	4252530	5310	5310	5310	5310	115
718	20230619	090000	3641880	5340	5340	5340	5340	682