KissMeData/053280/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203800	297990970	5650	5650	5650	5650	1143
3	20230619	203700	297990970	5650	5650	5650	5650	0
4	20230619	203600	297990970	5650	5650	5650	5650	0
5	20230619	203500	297990970	5650	5650	5650	5650	0
6	20230619	203400	297990970	5650	5650	5650	5650	0
7	20230619	203300	297990970	5650	5650	5650	5650	0
8	20230619	203200	297990970	5650	5650	5650	5650	0
9	20230619	203100	297990970	5650	5650	5650	5650	0
10	20230619	203000	297990970	5650	5650	5650	5650	0
11	20230619	202900	297990970	5650	5650	5650	5650	0
12	20230619	202800	297990970	5650	5650	5650	5650	0
13	20230619	202700	297990970	5650	5650	5650	5650	0
14	20230619	202600	297990970	5650	5650	5650	5650	0
15	20230619	202500	297990970	5650	5650	5650	5650	0
16	20230619	202400	297990970	5650	5650	5650	5650	0
17	20230619	202300	297990970	5650	5650	5650	5650	0
18	20230619	202200	297990970	5650	5650	5650	5650	0
19	20230619	202100	297990970	5650	5650	5650	5650	0
20	20230619	202000	297990970	5650	5650	5650	5650	0
21	20230619	201900	297990970	5650	5650	5650	5650	0
22	20230619	201800	297990970	5650	5650	5650	5650	0
23	20230619	201700	297990970	5650	5650	5650	5650	0
24	20230619	201600	297990970	5650	5650	5650	5650	0
25	20230619	201500	297990970	5650	5650	5650	5650	0
26	20230619	201400	297990970	5650	5650	5650	5650	0
27	20230619	201300	297990970	5650	5650	5650	5650	0
28	20230619	201200	297990970	5650	5650	5650	5650	0
29	20230619	201100	297990970	5650	5650	5650	5650	0
30	20230619	201000	297990970	5650	5650	5650	5650	0
31	20230619	200900	297990970	5650	5650	5650	5650	0
32	20230619	200800	297990970	5650	5650	5650	5650	1143
33	20230619	200700	297990970	5650	5650	5650	5650	0
34	20230619	200600	297990970	5650	5650	5650	5650	0
35	20230619	200500	297990970	5650	5650	5650	5650	0
36	20230619	200400	297990970	5650	5650	5650	5650	0
37	20230619	200300	297990970	5650	5650	5650	5650	0
38	20230619	200200	297990970	5650	5650	5650	5650	0
39	20230619	200100	297990970	5650	5650	5650	5650	0
40	20230619	200000	297990970	5650	5650	5650	5650	0
41	20230619	195900	297990970	5650	5650	5650	5650	0
42	20230619	195800	297990970	5650	5650	5650	5650	0
43	20230619	195700	297990970	5650	5650	5650	5650	0
44	20230619	195600	297990970	5650	5650	5650	5650	0
45	20230619	195500	297990970	5650	5650	5650	5650	0
46	20230619	195400	297990970	5650	5650	5650	5650	0
47	20230619	195300	297990970	5650	5650	5650	5650	0
48	20230619	195200	297990970	5650	5650	5650	5650	0
49	20230619	195100	297990970	5650	5650	5650	5650	0
50	20230619	195000	297990970	5650	5650	5650	5650	0
51	20230619	194900	297990970	5650	5650	5650	5650	0
52	20230619	194800	297990970	5650	5650	5650	5650	0
53	20230619	194700	297990970	5650	5650	5650	5650	0
54	20230619	194600	297990970	5650	5650	5650	5650	0
55	20230619	194500	297990970	5650	5650	5650	5650	0
56	20230619	194400	297990970	5650	5650	5650	5650	0
57	20230619	194300	297990970	5650	5650	5650	5650	0
58	20230619	194200	297990970	5650	5650	5650	5650	0
59	20230619	194100	297990970	5650	5650	5650	5650	0
60	20230619	194000	297990970	5650	5650	5650	5650	0
61	20230619	193900	297990970	5650	5650	5650	5650	0
62	20230619	193800	297990970	5650	5650	5650	5650	1143
63	20230619	193700	297990970	5650	5650	5650	5650	0
64	20230619	193600	297990970	5650	5650	5650	5650	0
65	20230619	193500	297990970	5650	5650	5650	5650	0
66	20230619	193400	297990970	5650	5650	5650	5650	0
67	20230619	193300	297990970	5650	5650	5650	5650	0
68	20230619	193200	297990970	5650	5650	5650	5650	0
69	20230619	193100	297990970	5650	5650	5650	5650	0
70	20230619	193000	297990970	5650	5650	5650	5650	0
71	20230619	192900	297990970	5650	5650	5650	5650	0
72	20230619	192800	297990970	5650	5650	5650	5650	0
73	20230619	192700	297990970	5650	5650	5650	5650	0
74	20230619	192600	297990970	5650	5650	5650	5650	0
75	20230619	192500	297990970	5650	5650	5650	5650	0
76	20230619	192400	297990970	5650	5650	5650	5650	0
77	20230619	192300	297990970	5650	5650	5650	5650	0
78	20230619	192200	297990970	5650	5650	5650	5650	0
79	20230619	192100	297990970	5650	5650	5650	5650	0
80	20230619	192000	297990970	5650	5650	5650	5650	0
81	20230619	191900	297990970	5650	5650	5650	5650	0
82	20230619	191800	297990970	5650	5650	5650	5650	0
83	20230619	191700	297990970	5650	5650	5650	5650	0
84	20230619	191600	297990970	5650	5650	5650	5650	0
85	20230619	191500	297990970	5650	5650	5650	5650	0
86	20230619	191400	297990970	5650	5650	5650	5650	0
87	20230619	191300	297990970	5650	5650	5650	5650	0
88	20230619	191200	297990970	5650	5650	5650	5650	0
89	20230619	191100	297990970	5650	5650	5650	5650	0
90	20230619	191000	297990970	5650	5650	5650	5650	0
91	20230619	190900	297990970	5650	5650	5650	5650	0
92	20230619	190800	297990970	5650	5650	5650	5650	1143
93	20230619	190700	297990970	5650	5650	5650	5650	0
94	20230619	190600	297990970	5650	5650	5650	5650	0
95	20230619	190500	297990970	5650	5650	5650	5650	0
96	20230619	190400	297990970	5650	5650	5650	5650	0
97	20230619	190300	297990970	5650	5650	5650	5650	0
98	20230619	190200	297990970	5650	5650	5650	5650	0
99	20230619	190100	297990970	5650	5650	5650	5650	0
100	20230619	190000	297990970	5650	5650	5650	5650	0
101	20230619	185900	297990970	5650	5650	5650	5650	0
102	20230619	185800	297990970	5650	5650	5650	5650	0
103	20230619	185700	297990970	5650	5650	5650	5650	0
104	20230619	185600	297990970	5650	5650	5650	5650	0
105	20230619	185500	297990970	5650	5650	5650	5650	0
106	20230619	185400	297990970	5650	5650	5650	5650	0
107	20230619	185300	297990970	5650	5650	5650	5650	0
108	20230619	185200	297990970	5650	5650	5650	5650	0
109	20230619	185100	297990970	5650	5650	5650	5650	0
110	20230619	185000	297990970	5650	5650	5650	5650	0
111	20230619	184900	297990970	5650	5650	5650	5650	0
112	20230619	184800	297990970	5650	5650	5650	5650	0
113	20230619	184700	297990970	5650	5650	5650	5650	0
114	20230619	184600	297990970	5650	5650	5650	5650	0
115	20230619	184500	297990970	5650	5650	5650	5650	0
116	20230619	184400	297990970	5650	5650	5650	5650	0
117	20230619	184300	297990970	5650	5650	5650	5650	0
118	20230619	184200	297990970	5650	5650	5650	5650	0
119	20230619	184100	297990970	5650	5650	5650	5650	0
120	20230619	184000	297990970	5650	5650	5650	5650	0
121	20230619	183900	297990970	5650	5650	5650	5650	0
122	20230619	183800	297990970	5650	5650	5650	5650	1143
123	20230619	183700	297990970	5650	5650	5650	5650	0
124	20230619	183600	297990970	5650	5650	5650	5650	0
125	20230619	183500	297990970	5650	5650	5650	5650	0
126	20230619	183400	297990970	5650	5650	5650	5650	0
127	20230619	183300	297990970	5650	5650	5650	5650	0
128	20230619	183200	297990970	5650	5650	5650	5650	0
129	20230619	183100	297990970	5650	5650	5650	5650	0
130	20230619	183000	297990970	5650	5650	5650	5650	0
131	20230619	182900	297990970	5650	5650	5650	5650	0
132	20230619	182800	297990970	5650	5650	5650	5650	0
133	20230619	182700	297990970	5650	5650	5650	5650	0
134	20230619	182600	297990970	5650	5650	5650	5650	0
135	20230619	182500	297990970	5650	5650	5650	5650	0
136	20230619	182400	297990970	5650	5650	5650	5650	0
137	20230619	182300	297990970	5650	5650	5650	5650	0
138	20230619	182200	297990970	5650	5650	5650	5650	0
139	20230619	182100	297990970	5650	5650	5650	5650	0
140	20230619	182000	297990970	5650	5650	5650	5650	0
141	20230619	181900	297990970	5650	5650	5650	5650	0
142	20230619	181800	297990970	5650	5650	5650	5650	0
143	20230619	181700	297990970	5650	5650	5650	5650	0
144	20230619	181600	297990970	5650	5650	5650	5650	0
145	20230619	181500	297990970	5650	5650	5650	5650	0
146	20230619	181400	297990970	5650	5650	5650	5650	0
147	20230619	181300	297990970	5650	5650	5650	5650	0
148	20230619	181200	297990970	5650	5650	5650	5650	0
149	20230619	181100	297990970	5650	5650	5650	5650	0
150	20230619	181000	297990970	5650	5650	5650	5650	0
151	20230619	180900	297990970	5650	5650	5650	5650	0
152	20230619	180800	297990970	5650	5650	5650	5650	1143
153	20230619	180700	297990970	5650	5650	5650	5650	0
154	20230619	180600	297990970	5650	5650	5650	5650	0
155	20230619	180500	297990970	5650	5650	5650	5650	0
156	20230619	180400	297990970	5650	5650	5650	5650	0
157	20230619	180300	297990970	5650	5650	5650	5650	0
158	20230619	180200	297990970	5650	5650	5650	5650	0
159	20230619	180100	297990970	5650	5650	5650	5650	0
160	20230619	180000	297990970	5650	5650	5650	5650	0
161	20230619	175900	297990970	5650	5650	5650	5650	0
162	20230619	175800	297990970	5650	5650	5650	5650	0
163	20230619	175700	297990970	5650	5650	5650	5650	0
164	20230619	175600	297990970	5650	5650	5650	5650	0
165	20230619	175500	297990970	5650	5650	5650	5650	0
166	20230619	175400	297990970	5650	5650	5650	5650	0
167	20230619	175300	297990970	5650	5650	5650	5650	0
168	20230619	175200	297990970	5650	5650	5650	5650	0
169	20230619	175100	297990970	5650	5650	5650	5650	0
170	20230619	175000	297990970	5650	5650	5650	5650	0
171	20230619	174900	297990970	5650	5650	5650	5650	0
172	20230619	174800	297990970	5650	5650	5650	5650	0
173	20230619	174700	297990970	5650	5650	5650	5650	0
174	20230619	174600	297990970	5650	5650	5650	5650	0
175	20230619	174500	297990970	5650	5650	5650	5650	0
176	20230619	174400	297990970	5650	5650	5650	5650	0
177	20230619	174300	297990970	5650	5650	5650	5650	0
178	20230619	174200	297990970	5650	5650	5650	5650	0
179	20230619	174100	297990970	5650	5650	5650	5650	0
180	20230619	174000	297990970	5650	5650	5650	5650	0
181	20230619	173900	297990970	5650	5650	5650	5650	0
182	20230619	173800	297990970	5650	5650	5650	5650	1143
183	20230619	173700	297990970	5650	5650	5650	5650	0
184	20230619	173600	297990970	5650	5650	5650	5650	0
185	20230619	173500	297990970	5650	5650	5650	5650	0
186	20230619	173400	297990970	5650	5650	5650	5650	0
187	20230619	173300	297990970	5650	5650	5650	5650	0
188	20230619	173200	297990970	5650	5650	5650	5650	0
189	20230619	173100	297990970	5650	5650	5650	5650	0
190	20230619	173000	297990970	5650	5650	5650	5650	0
191	20230619	172900	297990970	5650	5650	5650	5650	0
192	20230619	172800	297990970	5650	5650	5650	5650	0
193	20230619	172700	297990970	5650	5650	5650	5650	0
194	20230619	172600	297990970	5650	5650	5650	5650	0
195	20230619	172500	297990970	5650	5650	5650	5650	0
196	20230619	172400	297990970	5650	5650	5650	5650	0
197	20230619	172300	297990970	5650	5650	5650	5650	0
198	20230619	172200	297990970	5650	5650	5650	5650	0
199	20230619	172100	297990970	5650	5650	5650	5650	0
200	20230619	172000	297990970	5650	5650	5650	5650	0
201	20230619	171900	297990970	5650	5650	5650	5650	0
202	20230619	171800	297990970	5650	5650	5650	5650	0
203	20230619	171700	297990970	5650	5650	5650	5650	0
204	20230619	171600	297990970	5650	5650	5650	5650	0
205	20230619	171500	297990970	5650	5650	5650	5650	0
206	20230619	171400	297990970	5650	5650	5650	5650	0
207	20230619	171300	297990970	5650	5650	5650	5650	0
208	20230619	171200	297990970	5650	5650	5650	5650	0
209	20230619	171100	297990970	5650	5650	5650	5650	0
210	20230619	171000	297990970	5650	5650	5650	5650	0
211	20230619	170900	297990970	5650	5650	5650	5650	0
212	20230619	170800	297990970	5650	5650	5650	5650	1143
213	20230619	170700	297990970	5650	5650	5650	5650	0
214	20230619	170600	297990970	5650	5650	5650	5650	0
215	20230619	170500	297990970	5650	5650	5650	5650	0
216	20230619	170400	297990970	5650	5650	5650	5650	0
217	20230619	170300	297990970	5650	5650	5650	5650	0
218	20230619	170200	297990970	5650	5650	5650	5650	0
219	20230619	170100	297990970	5650	5650	5650	5650	0
220	20230619	170000	297990970	5650	5650	5650	5650	0
221	20230619	165900	297990970	5650	5650	5650	5650	0
222	20230619	165800	297990970	5650	5650	5650	5650	0
223	20230619	165700	297990970	5650	5650	5650	5650	0
224	20230619	165600	297990970	5650	5650	5650	5650	0
225	20230619	165500	297990970	5650	5650	5650	5650	0
226	20230619	165400	297990970	5650	5650	5650	5650	0
227	20230619	165300	297990970	5650	5650	5650	5650	0
228	20230619	165200	297990970	5650	5650	5650	5650	0
229	20230619	165100	297990970	5650	5650	5650	5650	0
230	20230619	165000	297990970	5650	5650	5650	5650	0
231	20230619	164900	297990970	5650	5650	5650	5650	0
232	20230619	164800	297990970	5650	5650	5650	5650	0
233	20230619	164700	297990970	5650	5650	5650	5650	0
234	20230619	164600	297990970	5650	5650	5650	5650	0
235	20230619	164500	297990970	5650	5650	5650	5650	0
236	20230619	164400	297990970	5650	5650	5650	5650	0
237	20230619	164300	297990970	5650	5650	5650	5650	0
238	20230619	164200	297990970	5650	5650	5650	5650	0
239	20230619	164100	297990970	5650	5650	5650	5650	0
240	20230619	164000	297990970	5650	5650	5650	5650	0
241	20230619	163900	297990970	5650	5650	5650	5650	0
242	20230619	163800	297990970	5650	5650	5650	5650	1143
243	20230619	163700	297990970	5650	5650	5650	5650	0
244	20230619	163600	297990970	5650	5650	5650	5650	0
245	20230619	163500	297990970	5650	5650	5650	5650	0
246	20230619	163400	297990970	5650	5650	5650	5650	0
247	20230619	163300	297990970	5650	5650	5650	5650	0
248	20230619	163200	297990970	5650	5650	5650	5650	0
249	20230619	163100	297990970	5650	5650	5650	5650	0
250	20230619	163000	297990970	5650	5650	5650	5650	0
251	20230619	162900	297990970	5650	5650	5650	5650	0
252	20230619	162800	297990970	5650	5650	5650	5650	0
253	20230619	162700	297990970	5650	5650	5650	5650	0
254	20230619	162600	297990970	5650	5650	5650	5650	0
255	20230619	162500	297990970	5650	5650	5650	5650	0
256	20230619	162400	297990970	5650	5650	5650	5650	0
257	20230619	162300	297990970	5650	5650	5650	5650	0
258	20230619	162200	297990970	5650	5650	5650	5650	0
259	20230619	162100	297990970	5650	5650	5650	5650	0
260	20230619	162000	297990970	5650	5650	5650	5650	0
261	20230619	161900	297990970	5650	5650	5650	5650	0
262	20230619	161800	297990970	5650	5650	5650	5650	0
263	20230619	161700	297990970	5650	5650	5650	5650	0
264	20230619	161600	297990970	5650	5650	5650	5650	0
265	20230619	161500	297990970	5650	5650	5650	5650	0
266	20230619	161400	297990970	5650	5650	5650	5650	0
267	20230619	161300	297990970	5650	5650	5650	5650	0
268	20230619	161200	297990970	5650	5650	5650	5650	0
269	20230619	161100	297990970	5650	5650	5650	5650	0
270	20230619	161000	297990970	5650	5650	5650	5650	0
271	20230619	160900	297990970	5650	5650	5650	5650	0
272	20230619	160800	297990970	5650	5650	5650	5650	1143
273	20230619	160700	297990970	5650	5650	5650	5650	0
274	20230619	160600	297990970	5650	5650	5650	5650	0
275	20230619	160500	297990970	5650	5650	5650	5650	0
276	20230619	160400	297990970	5650	5650	5650	5650	0
277	20230619	160300	297990970	5650	5650	5650	5650	0
278	20230619	160200	297990970	5650	5650	5650	5650	0
279	20230619	160100	297990970	5650	5650	5650	5650	0
280	20230619	160000	297990970	5650	5650	5650	5650	0
281	20230619	155900	297990970	5650	5650	5650	5650	0
282	20230619	155800	297990970	5650	5650	5650	5650	0
283	20230619	155700	297990970	5650	5650	5650	5650	0
284	20230619	155600	297990970	5650	5650	5650	5650	0
285	20230619	155500	297990970	5650	5650	5650	5650	0
286	20230619	155400	297990970	5650	5650	5650	5650	0
287	20230619	155300	297990970	5650	5650	5650	5650	0
288	20230619	155200	297990970	5650	5650	5650	5650	0
289	20230619	155100	297990970	5650	5650	5650	5650	0
290	20230619	155000	297990970	5650	5650	5650	5650	0
291	20230619	154900	297990970	5650	5650	5650	5650	0
292	20230619	154800	297990970	5650	5650	5650	5650	0
293	20230619	154700	297990970	5650	5650	5650	5650	0
294	20230619	154600	297990970	5650	5650	5650	5650	0
295	20230619	154500	297990970	5650	5650	5650	5650	0
296	20230619	154400	297990970	5650	5650	5650	5650	0
297	20230619	154300	297990970	5650	5650	5650	5650	0
298	20230619	154200	297990970	5650	5650	5650	5650	0
299	20230619	154100	297990970	5650	5650	5650	5650	0
300	20230619	154000	297990970	5650	5650	5650	5650	0
301	20230619	153900	297990970	5650	5650	5650	5650	0
302	20230619	153800	297990970	5650	5650	5650	5650	1143
303	20230619	153700	297990970	5650	5650	5650	5650	0
304	20230619	153600	297990970	5650	5650	5650	5650	0
305	20230619	153500	297990970	5650	5650	5650	5650	0
306	20230619	153400	297990970	5650	5650	5650	5650	0
307	20230619	153300	297990970	5650	5650	5650	5650	0
308	20230619	153200	297990970	5650	5650	5650	5650	0
309	20230619	153100	297990970	5650	5650	5650	5650	0
310	20230619	153000	297990970	5650	5650	5650	5650	1143
311	20230619	152900	291533020	5640	5640	5640	5640	0
312	20230619	152800	291533020	5640	5640	5640	5640	0
313	20230619	152700	291533020	5640	5640	5640	5640	0
314	20230619	152600	291533020	5640	5640	5640	5640	0
315	20230619	152500	291533020	5640	5640	5640	5640	0
316	20230619	152400	291533020	5640	5640	5640	5640	0
317	20230619	152300	291533020	5640	5640	5640	5640	0
318	20230619	152200	291533020	5640	5640	5640	5640	0
319	20230619	152100	291533020	5640	5640	5640	5640	0
320	20230619	152000	291533020	5640	5640	5640	5640	0
321	20230619	151900	291533020	5640	5640	5640	5640	329
322	20230619	151800	289677460	5630	5630	5630	5630	0
323	20230619	151700	289677460	5630	5630	5630	5630	92
324	20230619	151600	289159500	5640	5640	5640	5640	0
325	20230619	151500	289159500	5640	5640	5640	5640	0
326	20230619	151400	289159500	5640	5640	5640	5640	0
327	20230619	151300	289159500	5640	5640	5640	5640	528
328	20230619	151200	286181580	5640	5630	5640	5630	206
329	20230619	151100	285021740	5630	5630	5630	5630	0
330	20230619	151000	285021740	5630	5630	5630	5630	0
331	20230619	150900	285021740	5630	5630	5630	5630	67
332	20230619	150800	284644530	5640	5640	5640	5630	118
333	20230619	150700	283979170	5630	5630	5630	5630	0
334	20230619	150600	283979170	5630	5630	5630	5630	0
335	20230619	150500	283979170	5630	5630	5630	5630	2
336	20230619	150400	283967910	5630	5630	5630	5630	0
337	20230619	150300	283967910	5630	5630	5630	5630	200
338	20230619	150200	282841910	5630	5630	5630	5630	0
339	20230619	150100	282841910	5630	5630	5630	5630	0
340	20230619	150000	282841910	5630	5630	5630	5630	0
341	20230619	145900	282841910	5630	5630	5630	5630	0
342	20230619	145800	282841910	5630	5630	5630	5630	0
343	20230619	145700	282841910	5630	5640	5640	5630	352
344	20230619	145600	280860140	5640	5630	5640	5630	528
345	20230619	145500	277887280	5630	5640	5640	5630	800
346	20230619	145400	273378280	5630	5630	5630	5630	92
347	20230619	145300	272860320	5640	5640	5640	5640	1
348	20230619	145200	272854680	5630	5630	5630	5630	0
349	20230619	145100	272854680	5630	5630	5630	5630	72
350	20230619	145000	272449320	5640	5640	5640	5640	0
351	20230619	144900	272449320	5640	5640	5640	5640	4
352	20230619	144800	272426760	5630	5620	5630	5620	229
353	20230619	144700	271137500	5600	5600	5600	5600	0
354	20230619	144600	271137500	5600	5610	5610	5600	480
355	20230619	144500	268448890	5600	5600	5600	5600	0
356	20230619	144400	268448890	5600	5600	5600	5600	0
357	20230619	144300	268448890	5600	5600	5600	5600	0
358	20230619	144200	268448890	5600	5620	5620	5600	600
359	20230619	144100	265081720	5620	5630	5630	5620	1068
360	20230619	144000	259074820	5620	5620	5620	5620	0
361	20230619	143900	259074820	5620	5620	5620	5620	14
362	20230619	143800	258996140	5610	5610	5610	5610	0
363	20230619	143700	258996140	5610	5610	5610	5610	0
364	20230619	143600	258996140	5610	5610	5610	5610	0
365	20230619	143500	258996140	5610	5630	5630	5610	1887
366	20230619	143400	248396710	5640	5640	5640	5640	0
367	20230619	143300	248396710	5640	5640	5640	5640	150
368	20230619	143200	247550710	5640	5640	5640	5640	50
369	20230619	143100	247268710	5640	5640	5640	5640	0
370	20230619	143000	247268710	5640	5640	5640	5640	420
371	20230619	142900	244899910	5630	5630	5630	5630	0
372	20230619	142800	244899910	5630	5630	5630	5630	0
373	20230619	142700	244899910	5630	5630	5630	5630	343
374	20230619	142600	242968820	5630	5630	5630	5630	1381
375	20230619	142500	235193790	5640	5640	5640	5640	0
376	20230619	142400	235193790	5640	5650	5650	5640	100
377	20230619	142300	234629770	5650	5640	5660	5640	20
378	20230619	142200	234516700	5640	5660	5660	5640	8
379	20230619	142100	234471530	5660	5650	5660	5650	1887
380	20230619	142000	223808710	5640	5640	5640	5640	100
381	20230619	141900	223244710	5650	5640	5650	5640	52
382	20230619	141800	222951410	5640	5640	5640	5640	0
383	20230619	141700	222951410	5640	5640	5640	5630	1298
384	20230619	141600	215630710	5630	5620	5630	5620	440
385	20230619	141500	213154510	5620	5620	5620	5620	0
386	20230619	141400	213154510	5620	5620	5620	5620	0
387	20230619	141300	213154510	5620	5620	5620	5620	362
388	20230619	141200	211120070	5620	5620	5620	5620	717
389	20230619	141100	207090530	5620	5620	5620	5620	283
390	20230619	141000	205500070	5620	5620	5620	5620	0
391	20230619	140900	205500070	5620	5620	5620	5620	0
392	20230619	140800	205500070	5620	5620	5620	5620	0
393	20230619	140700	205500070	5620	5620	5620	5620	0
394	20230619	140600	205500070	5620	5620	5620	5620	0
395	20230619	140500	205500070	5620	5620	5620	5620	0
396	20230619	140400	205500070	5620	5620	5620	5620	0
397	20230619	140300	205500070	5620	5620	5620	5620	0
398	20230619	140200	205500070	5620	5620	5620	5620	0
399	20230619	140100	205500070	5620	5620	5620	5620	300
400	20230619	140000	203814070	5630	5630	5630	5630	0
401	20230619	135900	203814070	5630	5620	5630	5610	2419
402	20230619	135800	190236590	5630	5630	5630	5630	0
403	20230619	135700	190236590	5630	5630	5630	5630	0
404	20230619	135600	190236590	5630	5630	5630	5630	0
405	20230619	135500	190236590	5630	5630	5630	5630	1
406	20230619	135400	190230960	5610	5610	5610	5610	0
407	20230619	135300	190230960	5610	5610	5610	5610	0
408	20230619	135200	190230960	5610	5610	5610	5610	69
409	20230619	135100	189843870	5620	5620	5620	5620	290
410	20230619	135000	188214070	5620	5620	5620	5620	0
411	20230619	134900	188214070	5620	5620	5620	5620	0
412	20230619	134800	188214070	5620	5620	5620	5620	200
413	20230619	134700	187090070	5630	5630	5630	5630	0
414	20230619	134600	187090070	5630	5630	5630	5630	0
415	20230619	134500	187090070	5630	5630	5630	5630	150
416	20230619	134400	186245570	5620	5620	5620	5620	0
417	20230619	134300	186245570	5620	5620	5620	5620	10
418	20230619	134200	186189370	5620	5620	5620	5620	443
419	20230619	134100	183699710	5630	5630	5630	5630	0
420	20230619	134000	183699710	5630	5630	5630	5630	0
421	20230619	133900	183699710	5630	5630	5630	5630	0
422	20230619	133800	183699710	5630	5620	5630	5620	119
423	20230619	133700	183029810	5620	5620	5620	5620	102
424	20230619	133600	182456570	5620	5620	5620	5620	179
425	20230619	133500	181450590	5620	5620	5620	5620	0
426	20230619	133400	181450590	5620	5620	5620	5620	0
427	20230619	133300	181450590	5620	5620	5620	5620	400
428	20230619	133200	179202590	5610	5610	5610	5610	0
429	20230619	133100	179202590	5610	5610	5610	5610	0
430	20230619	133000	179202590	5610	5610	5610	5610	0
431	20230619	132900	179202590	5610	5610	5610	5610	20
432	20230619	132800	179090390	5610	5620	5620	5610	704
433	20230619	132700	175140910	5620	5620	5620	5620	0
434	20230619	132600	175140910	5620	5630	5630	5620	558
435	20230619	132500	171999950	5630	5630	5630	5630	0
436	20230619	132400	171999950	5630	5630	5630	5630	1
437	20230619	132300	171994320	5620	5620	5620	5620	0
438	20230619	132200	171994320	5620	5620	5620	5620	0
439	20230619	132100	171994320	5620	5620	5620	5620	672
440	20230619	132000	168217680	5620	5620	5620	5620	0
441	20230619	131900	168217680	5620	5620	5620	5620	53
442	20230619	131800	167919820	5620	5620	5620	5620	0
443	20230619	131700	167919820	5620	5620	5620	5620	0
444	20230619	131600	167919820	5620	5620	5620	5620	100
445	20230619	131500	167357820	5610	5620	5620	5610	46
446	20230619	131400	167099310	5620	5620	5620	5620	20
447	20230619	131300	166986910	5620	5620	5620	5620	0
448	20230619	131200	166986910	5620	5620	5620	5620	0
449	20230619	131100	166986910	5620	5620	5620	5620	0
450	20230619	131000	166986910	5620	5620	5620	5620	0
451	20230619	130900	166986910	5620	5620	5620	5620	687
452	20230619	130800	163125970	5620	5620	5620	5620	0
453	20230619	130700	163125970	5620	5620	5620	5620	0
454	20230619	130600	163125970	5620	5620	5620	5620	0
455	20230619	130500	163125970	5620	5620	5620	5620	4
456	20230619	130400	163103490	5630	5630	5630	5630	0
457	20230619	130300	163103490	5630	5630	5630	5630	0
458	20230619	130200	163103490	5630	5630	5630	5630	0
459	20230619	130100	163103490	5630	5630	5630	5630	28
460	20230619	130000	162945850	5630	5630	5630	5630	44
461	20230619	125900	162698130	5630	5630	5630	5630	0
462	20230619	125800	162698130	5630	5630	5630	5630	1
463	20230619	125700	162692500	5620	5620	5620	5620	0
464	20230619	125600	162692500	5620	5620	5620	5620	0
465	20230619	125500	162692500	5620	5620	5620	5620	0
466	20230619	125400	162692500	5620	5620	5620	5620	1
467	20230619	125300	162686880	5620	5620	5620	5620	0
468	20230619	125200	162686880	5620	5620	5620	5620	0
469	20230619	125100	162686880	5620	5620	5620	5620	0
470	20230619	125000	162686880	5620	5620	5620	5620	459
471	20230619	124900	160107300	5620	5620	5620	5620	0
472	20230619	124800	160107300	5620	5620	5620	5620	150
473	20230619	124700	159264300	5620	5620	5620	5620	17
474	20230619	124600	159168760	5620	5620	5620	5620	0
475	20230619	124500	159168760	5620	5620	5620	5620	113
476	20230619	124400	158533700	5620	5620	5620	5620	0
477	20230619	124300	158533700	5620	5620	5620	5620	177
478	20230619	124200	157538960	5620	5620	5620	5620	136
479	20230619	124100	156774640	5630	5630	5630	5630	0
480	20230619	124000	156774640	5630	5630	5630	5630	0
481	20230619	123900	156774640	5630	5630	5630	5630	0
482	20230619	123800	156774640	5630	5630	5630	5630	0
483	20230619	123700	156774640	5630	5630	5630	5630	100
484	20230619	123600	156211640	5630	5620	5630	5620	56
485	20230619	123500	155896910	5620	5620	5620	5620	0
486	20230619	123400	155896910	5620	5620	5620	5620	0
487	20230619	123300	155896910	5620	5620	5620	5620	219
488	20230619	123200	154666130	5620	5620	5620	5620	0
489	20230619	123100	154666130	5620	5620	5620	5620	0
490	20230619	123000	154666130	5620	5620	5620	5620	0
491	20230619	122900	154666130	5620	5620	5620	5620	77
492	20230619	122800	154233390	5610	5610	5610	5610	0
493	20230619	122700	154233390	5610	5610	5610	5610	0
494	20230619	122600	154233390	5610	5610	5610	5610	0
495	20230619	122500	154233390	5610	5610	5610	5610	0
496	20230619	122400	154233390	5610	5610	5610	5610	150
497	20230619	122300	153391890	5620	5620	5620	5620	0
498	20230619	122200	153391890	5620	5610	5620	5610	21
499	20230619	122100	153273900	5620	5620	5620	5620	0
500	20230619	122000	153273900	5620	5620	5620	5620	0
501	20230619	121900	153273900	5620	5620	5620	5620	7
502	20230619	121800	153234560	5610	5610	5610	5610	0
503	20230619	121700	153234560	5610	5610	5610	5610	0
504	20230619	121600	153234560	5610	5610	5610	5610	94
505	20230619	121500	152707220	5610	5610	5610	5610	0
506	20230619	121400	152707220	5610	5610	5610	5610	50
507	20230619	121300	152426720	5610	5610	5610	5610	60
508	20230619	121200	152090120	5620	5620	5620	5620	0
509	20230619	121100	152090120	5620	5620	5620	5620	0
510	20230619	121000	152090120	5620	5620	5620	5620	0
511	20230619	120900	152090120	5620	5620	5620	5620	35
512	20230619	120800	151893420	5610	5610	5610	5610	1
513	20230619	120700	151887810	5620	5620	5620	5620	0
514	20230619	120600	151887810	5620	5620	5620	5620	0
515	20230619	120500	151887810	5620	5620	5620	5620	0
516	20230619	120400	151887810	5620	5620	5620	5620	554
517	20230619	120300	148774330	5630	5630	5630	5630	0
518	20230619	120200	148774330	5630	5630	5630	5630	0
519	20230619	120100	148774330	5630	5630	5630	5630	0
520	20230619	120000	148774330	5630	5630	5630	5630	41
521	20230619	115900	148543500	5620	5620	5620	5620	0
522	20230619	115800	148543500	5620	5620	5620	5620	20
523	20230619	115700	148431100	5620	5620	5620	5620	0
524	20230619	115600	148431100	5620	5620	5620	5620	46
525	20230619	115500	148172580	5620	5620	5620	5620	11
526	20230619	115400	148110760	5620	5620	5620	5620	0
527	20230619	115300	148110760	5620	5620	5620	5620	0
528	20230619	115200	148110760	5620	5620	5620	5620	0
529	20230619	115100	148110760	5620	5620	5620	5620	0
530	20230619	115000	148110760	5620	5620	5620	5620	10
531	20230619	114900	148054560	5620	5620	5620	5620	359
532	20230619	114800	146036980	5620	5620	5620	5620	0
533	20230619	114700	146036980	5620	5620	5620	5620	0
534	20230619	114600	146036980	5620	5620	5620	5620	0
535	20230619	114500	146036980	5620	5620	5620	5620	3
536	20230619	114400	146020120	5600	5600	5600	5600	0
537	20230619	114300	146020120	5600	5600	5600	5600	0
538	20230619	114200	146020120	5600	5600	5600	5600	0
539	20230619	114100	146020120	5600	5600	5600	5600	33
540	20230619	114000	145835320	5610	5610	5610	5610	20
541	20230619	113900	145723120	5610	5610	5610	5610	0
542	20230619	113800	145723120	5610	5610	5610	5610	0
543	20230619	113700	145723120	5610	5610	5610	5610	0
544	20230619	113600	145723120	5610	5610	5610	5610	0
545	20230619	113500	145723120	5610	5610	5610	5610	10
546	20230619	113400	145667020	5610	5610	5610	5610	0
547	20230619	113300	145667020	5610	5610	5610	5610	0
548	20230619	113200	145667020	5610	5610	5610	5610	325
549	20230619	113100	143843770	5600	5610	5610	5600	817
550	20230619	113000	139266580	5610	5610	5610	5610	0
551	20230619	112900	139266580	5610	5610	5610	5610	0
552	20230619	112800	139266580	5610	5610	5610	5610	0
553	20230619	112700	139266580	5610	5610	5610	5610	0
554	20230619	112600	139266580	5610	5610	5610	5610	0
555	20230619	112500	139266580	5610	5610	5610	5610	4
556	20230619	112400	139244140	5610	5610	5610	5610	6
557	20230619	112300	139210480	5610	5610	5610	5610	394
558	20230619	112200	137000140	5610	5610	5610	5610	1
559	20230619	112100	136994530	5620	5620	5620	5620	87
560	20230619	112000	136505590	5610	5610	5610	5610	0
561	20230619	111900	136505590	5610	5610	5610	5610	110
562	20230619	111800	135888490	5610	5610	5610	5610	0
563	20230619	111700	135888490	5610	5610	5610	5610	5
564	20230619	111600	135860440	5610	5610	5610	5610	0
565	20230619	111500	135860440	5610	5610	5610	5610	0
566	20230619	111400	135860440	5610	5610	5610	5610	79
567	20230619	111300	135417250	5610	5610	5610	5610	10
568	20230619	111200	135361150	5610	5610	5610	5610	608
569	20230619	111100	131950270	5610	5610	5610	5610	0
570	20230619	111000	131950270	5610	5610	5610	5610	0
571	20230619	110900	131950270	5610	5610	5610	5610	0
572	20230619	110800	131950270	5610	5610	5610	5610	340
573	20230619	110700	130042870	5620	5620	5620	5620	0
574	20230619	110600	130042870	5620	5620	5620	5620	89
575	20230619	110500	129542690	5610	5610	5610	5610	30
576	20230619	110400	129374390	5620	5620	5620	5620	0
577	20230619	110300	129374390	5620	5620	5620	5620	0
578	20230619	110200	129374390	5620	5620	5620	5620	0
579	20230619	110100	129374390	5620	5620	5620	5620	0
580	20230619	110000	129374390	5620	5620	5620	5620	0
581	20230619	105900	129374390	5620	5620	5620	5620	0
582	20230619	105800	129374390	5620	5620	5620	5620	1
583	20230619	105700	129368770	5610	5610	5610	5610	0
584	20230619	105600	129368770	5610	5610	5610	5610	0
585	20230619	105500	129368770	5610	5610	5610	5610	0
586	20230619	105400	129368770	5610	5610	5610	5610	0
587	20230619	105300	129368770	5610	5610	5610	5610	0
588	20230619	105200	129368770	5610	5610	5610	5610	0
589	20230619	105100	129368770	5610	5610	5610	5610	0
590	20230619	105000	129368770	5610	5610	5610	5610	0
591	20230619	104900	129368770	5610	5610	5610	5610	0
592	20230619	104800	129368770	5610	5610	5610	5610	32
593	20230619	104700	129189250	5610	5610	5610	5610	0
594	20230619	104600	129189250	5610	5610	5610	5610	25
595	20230619	104500	129049000	5610	5610	5610	5610	0
596	20230619	104400	129049000	5610	5610	5610	5610	0
597	20230619	104300	129049000	5610	5610	5610	5610	0
598	20230619	104200	129049000	5610	5610	5610	5610	393
599	20230619	104100	126844270	5610	5610	5610	5610	200
600	20230619	104000	125722270	5620	5620	5620	5620	93
601	20230619	103900	125199610	5620	5620	5620	5620	0
602	20230619	103800	125199610	5620	5620	5620	5620	0
603	20230619	103700	125199610	5620	5620	5620	5620	0
604	20230619	103600	125199610	5620	5620	5620	5620	0
605	20230619	103500	125199610	5620	5620	5620	5620	0
606	20230619	103400	125199610	5620	5620	5620	5620	39
607	20230619	103300	124980430	5620	5620	5620	5620	0
608	20230619	103200	124980430	5620	5620	5620	5620	0
609	20230619	103100	124980430	5620	5620	5620	5620	105
610	20230619	103000	124390330	5610	5610	5610	5610	0
611	20230619	102900	124390330	5610	5610	5610	5610	0
612	20230619	102800	124390330	5610	5610	5610	5610	40
613	20230619	102700	124165930	5610	5610	5610	5610	0
614	20230619	102600	124165930	5610	5610	5610	5610	0
615	20230619	102500	124165930	5610	5610	5610	5610	0
616	20230619	102400	124165930	5610	5610	5610	5610	0
617	20230619	102300	124165930	5610	5610	5610	5610	3
618	20230619	102200	124149100	5610	5620	5620	5610	529
619	20230619	102100	121176130	5630	5630	5630	5630	0
620	20230619	102000	121176130	5630	5620	5630	5620	2752
621	20230619	101900	105709790	5610	5610	5610	5610	10
622	20230619	101800	105653690	5610	5610	5610	5610	300
623	20230619	101700	103970690	5610	5610	5610	5610	0
624	20230619	101600	103970690	5610	5610	5610	5610	0
625	20230619	101500	103970690	5610	5610	5610	5610	250
626	20230619	101400	102568190	5610	5610	5610	5610	55
627	20230619	101300	102259640	5610	5610	5610	5610	0
628	20230619	101200	102259640	5610	5620	5620	5610	23
629	20230619	101100	102130390	5620	5620	5620	5620	608
630	20230619	101000	98713430	5620	5620	5620	5620	53
631	20230619	100900	98415570	5620	5620	5620	5620	34
632	20230619	100800	98224490	5630	5630	5630	5630	10
633	20230619	100700	98168190	5630	5630	5630	5630	0
634	20230619	100600	98168190	5630	5630	5630	5630	0
635	20230619	100500	98168190	5630	5630	5630	5630	20
636	20230619	100400	98055590	5630	5630	5630	5630	0
637	20230619	100300	98055590	5630	5630	5630	5630	0
638	20230619	100200	98055590	5630	5620	5630	5620	527
639	20230619	100100	95093750	5620	5620	5620	5620	0
640	20230619	100000	95093750	5620	5620	5620	5620	200
641	20230619	095900	93969750	5620	5620	5620	5620	885
642	20230619	095800	88996050	5610	5610	5610	5610	5
643	20230619	095700	88968000	5620	5620	5620	5620	350
644	20230619	095600	87001000	5620	5620	5620	5620	0
645	20230619	095500	87001000	5620	5620	5620	5620	313
646	20230619	095400	85241940	5600	5610	5610	5600	100
647	20230619	095300	84681170	5620	5620	5620	5620	466
648	20230619	095200	82062250	5620	5620	5620	5620	0
649	20230619	095100	82062250	5620	5620	5620	5620	38
650	20230619	095000	81848690	5620	5620	5620	5620	1
651	20230619	094900	81843070	5620	5630	5630	5620	170
652	20230619	094800	80886470	5630	5630	5630	5630	0
653	20230619	094700	80886470	5630	5650	5650	5630	363
654	20230619	094600	78840780	5650	5650	5650	5650	120
655	20230619	094500	78162780	5650	5650	5650	5650	0
656	20230619	094400	78162780	5650	5650	5650	5650	20
657	20230619	094300	78049780	5620	5630	5630	5620	248
658	20230619	094200	76654580	5650	5640	5650	5640	1152
659	20230619	094100	70157290	5650	5660	5670	5650	1777
660	20230619	094000	60106020	5640	5620	5650	5620	1510
661	20230619	093900	51601340	5620	5620	5620	5620	1
662	20230619	093800	51595720	5610	5610	5610	5610	382
663	20230619	093700	49452700	5610	5620	5620	5610	201
664	20230619	093600	48325080	5620	5620	5620	5620	1
665	20230619	093500	48319460	5610	5610	5610	5610	470
666	20230619	093400	45682760	5610	5610	5610	5610	100
667	20230619	093300	45121760	5610	5610	5610	5610	79
668	20230619	093200	44678570	5610	5610	5610	5610	0
669	20230619	093100	44678570	5610	5620	5620	5610	155
670	20230619	093000	43808990	5610	5610	5610	5610	208
671	20230619	092900	42642110	5620	5620	5620	5620	516
672	20230619	092800	39742190	5610	5610	5610	5610	0
673	20230619	092700	39742190	5610	5610	5610	5610	134
674	20230619	092600	38990450	5610	5610	5610	5610	301
675	20230619	092500	37301840	5610	5610	5610	5610	107
676	20230619	092400	36701570	5600	5600	5600	5600	32
677	20230619	092300	36522370	5600	5600	5600	5600	0
678	20230619	092200	36522370	5600	5600	5600	5600	0
679	20230619	092100	36522370	5600	5590	5600	5590	2
680	20230619	092000	36511180	5580	5570	5580	5570	443
681	20230619	091900	34040740	5570	5570	5570	5570	0
682	20230619	091800	34040740	5570	5570	5570	5570	377
683	20230619	091700	31940850	5550	5550	5550	5550	501
684	20230619	091600	29160300	5570	5570	5570	5570	4
685	20230619	091500	29138020	5570	5570	5570	5570	0
686	20230619	091400	29138020	5570	5570	5570	5570	2
687	20230619	091300	29126880	5580	5580	5580	5580	563
688	20230619	091200	25985340	5580	5580	5580	5580	0
689	20230619	091100	25985340	5580	5580	5580	5580	50
690	20230619	091000	25706340	5580	5580	5580	5580	0
691	20230619	090900	25706340	5580	5580	5580	5580	5
692	20230619	090800	25678440	5580	5580	5580	5580	1
693	20230619	090700	25672860	5570	5550	5570	5550	137
694	20230619	090600	24912310	5560	5560	5560	5560	17
695	20230619	090500	24817790	5570	5570	5570	5540	3465
696	20230619	090400	5562050	5570	5570	5570	5570	0
697	20230619	090300	5562050	5570	5570	5570	5570	77
698	20230619	090200	5133160	5570	5570	5570	5570	123
699	20230619	090100	4448050	5580	5590	5590	5580	207
700	20230619	090000	3292800	5600	5600	5600	5600	588