KissMeData/049480/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	211200	419611410	2935	2935	2935	2935	1496
3	20230619	211100	419611410	2935	2935	2935	2935	0
4	20230619	211000	419611410	2935	2935	2935	2935	0
5	20230619	210900	419611410	2935	2935	2935	2935	0
6	20230619	210800	419611410	2935	2935	2935	2935	0
7	20230619	210700	419611410	2935	2935	2935	2935	0
8	20230619	210600	419611410	2935	2935	2935	2935	0
9	20230619	210500	419611410	2935	2935	2935	2935	0
10	20230619	210400	419611410	2935	2935	2935	2935	0
11	20230619	210300	419611410	2935	2935	2935	2935	0
12	20230619	210200	419611410	2935	2935	2935	2935	0
13	20230619	210100	419611410	2935	2935	2935	2935	0
14	20230619	210000	419611410	2935	2935	2935	2935	0
15	20230619	205900	419611410	2935	2935	2935	2935	0
16	20230619	205800	419611410	2935	2935	2935	2935	0
17	20230619	205700	419611410	2935	2935	2935	2935	0
18	20230619	205600	419611410	2935	2935	2935	2935	0
19	20230619	205500	419611410	2935	2935	2935	2935	0
20	20230619	205400	419611410	2935	2935	2935	2935	0
21	20230619	205300	419611410	2935	2935	2935	2935	0
22	20230619	205200	419611410	2935	2935	2935	2935	0
23	20230619	205100	419611410	2935	2935	2935	2935	0
24	20230619	205000	419611410	2935	2935	2935	2935	0
25	20230619	204900	419611410	2935	2935	2935	2935	0
26	20230619	204800	419611410	2935	2935	2935	2935	0
27	20230619	204700	419611410	2935	2935	2935	2935	0
28	20230619	204600	419611410	2935	2935	2935	2935	0
29	20230619	204500	419611410	2935	2935	2935	2935	0
30	20230619	204400	419611410	2935	2935	2935	2935	0
31	20230619	204300	419611410	2935	2935	2935	2935	0
32	20230619	204200	419611410	2935	2935	2935	2935	1496
33	20230619	204100	419611410	2935	2935	2935	2935	0
34	20230619	204000	419611410	2935	2935	2935	2935	0
35	20230619	203900	419611410	2935	2935	2935	2935	0
36	20230619	203800	419611410	2935	2935	2935	2935	0
37	20230619	203700	419611410	2935	2935	2935	2935	0
38	20230619	203600	419611410	2935	2935	2935	2935	0
39	20230619	203500	419611410	2935	2935	2935	2935	0
40	20230619	203400	419611410	2935	2935	2935	2935	0
41	20230619	203300	419611410	2935	2935	2935	2935	0
42	20230619	203200	419611410	2935	2935	2935	2935	0
43	20230619	203100	419611410	2935	2935	2935	2935	0
44	20230619	203000	419611410	2935	2935	2935	2935	0
45	20230619	202900	419611410	2935	2935	2935	2935	0
46	20230619	202800	419611410	2935	2935	2935	2935	0
47	20230619	202700	419611410	2935	2935	2935	2935	0
48	20230619	202600	419611410	2935	2935	2935	2935	0
49	20230619	202500	419611410	2935	2935	2935	2935	0
50	20230619	202400	419611410	2935	2935	2935	2935	0
51	20230619	202300	419611410	2935	2935	2935	2935	0
52	20230619	202200	419611410	2935	2935	2935	2935	0
53	20230619	202100	419611410	2935	2935	2935	2935	0
54	20230619	202000	419611410	2935	2935	2935	2935	0
55	20230619	201900	419611410	2935	2935	2935	2935	0
56	20230619	201800	419611410	2935	2935	2935	2935	0
57	20230619	201700	419611410	2935	2935	2935	2935	0
58	20230619	201600	419611410	2935	2935	2935	2935	0
59	20230619	201500	419611410	2935	2935	2935	2935	0
60	20230619	201400	419611410	2935	2935	2935	2935	0
61	20230619	201300	419611410	2935	2935	2935	2935	0
62	20230619	201200	419611410	2935	2935	2935	2935	1496
63	20230619	201100	419611410	2935	2935	2935	2935	0
64	20230619	201000	419611410	2935	2935	2935	2935	0
65	20230619	200900	419611410	2935	2935	2935	2935	0
66	20230619	200800	419611410	2935	2935	2935	2935	0
67	20230619	200700	419611410	2935	2935	2935	2935	0
68	20230619	200600	419611410	2935	2935	2935	2935	0
69	20230619	200500	419611410	2935	2935	2935	2935	0
70	20230619	200400	419611410	2935	2935	2935	2935	0
71	20230619	200300	419611410	2935	2935	2935	2935	0
72	20230619	200200	419611410	2935	2935	2935	2935	0
73	20230619	200100	419611410	2935	2935	2935	2935	0
74	20230619	200000	419611410	2935	2935	2935	2935	0
75	20230619	195900	419611410	2935	2935	2935	2935	0
76	20230619	195800	419611410	2935	2935	2935	2935	0
77	20230619	195700	419611410	2935	2935	2935	2935	0
78	20230619	195600	419611410	2935	2935	2935	2935	0
79	20230619	195500	419611410	2935	2935	2935	2935	0
80	20230619	195400	419611410	2935	2935	2935	2935	0
81	20230619	195300	419611410	2935	2935	2935	2935	0
82	20230619	195200	419611410	2935	2935	2935	2935	0
83	20230619	195100	419611410	2935	2935	2935	2935	0
84	20230619	195000	419611410	2935	2935	2935	2935	0
85	20230619	194900	419611410	2935	2935	2935	2935	0
86	20230619	194800	419611410	2935	2935	2935	2935	0
87	20230619	194700	419611410	2935	2935	2935	2935	0
88	20230619	194600	419611410	2935	2935	2935	2935	0
89	20230619	194500	419611410	2935	2935	2935	2935	0
90	20230619	194400	419611410	2935	2935	2935	2935	0
91	20230619	194300	419611410	2935	2935	2935	2935	0
92	20230619	194200	419611410	2935	2935	2935	2935	1496
93	20230619	194100	419611410	2935	2935	2935	2935	0
94	20230619	194000	419611410	2935	2935	2935	2935	0
95	20230619	193900	419611410	2935	2935	2935	2935	0
96	20230619	193800	419611410	2935	2935	2935	2935	0
97	20230619	193700	419611410	2935	2935	2935	2935	0
98	20230619	193600	419611410	2935	2935	2935	2935	0
99	20230619	193500	419611410	2935	2935	2935	2935	0
100	20230619	193400	419611410	2935	2935	2935	2935	0
101	20230619	193300	419611410	2935	2935	2935	2935	0
102	20230619	193200	419611410	2935	2935	2935	2935	0
103	20230619	193100	419611410	2935	2935	2935	2935	0
104	20230619	193000	419611410	2935	2935	2935	2935	0
105	20230619	192900	419611410	2935	2935	2935	2935	0
106	20230619	192800	419611410	2935	2935	2935	2935	0
107	20230619	192700	419611410	2935	2935	2935	2935	0
108	20230619	192600	419611410	2935	2935	2935	2935	0
109	20230619	192500	419611410	2935	2935	2935	2935	0
110	20230619	192400	419611410	2935	2935	2935	2935	0
111	20230619	192300	419611410	2935	2935	2935	2935	0
112	20230619	192200	419611410	2935	2935	2935	2935	0
113	20230619	192100	419611410	2935	2935	2935	2935	0
114	20230619	192000	419611410	2935	2935	2935	2935	0
115	20230619	191900	419611410	2935	2935	2935	2935	0
116	20230619	191800	419611410	2935	2935	2935	2935	0
117	20230619	191700	419611410	2935	2935	2935	2935	0
118	20230619	191600	419611410	2935	2935	2935	2935	0
119	20230619	191500	419611410	2935	2935	2935	2935	0
120	20230619	191400	419611410	2935	2935	2935	2935	0
121	20230619	191300	419611410	2935	2935	2935	2935	0
122	20230619	191200	419611410	2935	2935	2935	2935	1496
123	20230619	191100	419611410	2935	2935	2935	2935	0
124	20230619	191000	419611410	2935	2935	2935	2935	0
125	20230619	190900	419611410	2935	2935	2935	2935	0
126	20230619	190800	419611410	2935	2935	2935	2935	0
127	20230619	190700	419611410	2935	2935	2935	2935	0
128	20230619	190600	419611410	2935	2935	2935	2935	0
129	20230619	190500	419611410	2935	2935	2935	2935	0
130	20230619	190400	419611410	2935	2935	2935	2935	0
131	20230619	190300	419611410	2935	2935	2935	2935	0
132	20230619	190200	419611410	2935	2935	2935	2935	0
133	20230619	190100	419611410	2935	2935	2935	2935	0
134	20230619	190000	419611410	2935	2935	2935	2935	0
135	20230619	185900	419611410	2935	2935	2935	2935	0
136	20230619	185800	419611410	2935	2935	2935	2935	0
137	20230619	185700	419611410	2935	2935	2935	2935	0
138	20230619	185600	419611410	2935	2935	2935	2935	0
139	20230619	185500	419611410	2935	2935	2935	2935	0
140	20230619	185400	419611410	2935	2935	2935	2935	0
141	20230619	185300	419611410	2935	2935	2935	2935	0
142	20230619	185200	419611410	2935	2935	2935	2935	0
143	20230619	185100	419611410	2935	2935	2935	2935	0
144	20230619	185000	419611410	2935	2935	2935	2935	0
145	20230619	184900	419611410	2935	2935	2935	2935	0
146	20230619	184800	419611410	2935	2935	2935	2935	0
147	20230619	184700	419611410	2935	2935	2935	2935	0
148	20230619	184600	419611410	2935	2935	2935	2935	0
149	20230619	184500	419611410	2935	2935	2935	2935	0
150	20230619	184400	419611410	2935	2935	2935	2935	0
151	20230619	184300	419611410	2935	2935	2935	2935	0
152	20230619	184200	419611410	2935	2935	2935	2935	1496
153	20230619	184100	419611410	2935	2935	2935	2935	0
154	20230619	184000	419611410	2935	2935	2935	2935	0
155	20230619	183900	419611410	2935	2935	2935	2935	0
156	20230619	183800	419611410	2935	2935	2935	2935	0
157	20230619	183700	419611410	2935	2935	2935	2935	0
158	20230619	183600	419611410	2935	2935	2935	2935	0
159	20230619	183500	419611410	2935	2935	2935	2935	0
160	20230619	183400	419611410	2935	2935	2935	2935	0
161	20230619	183300	419611410	2935	2935	2935	2935	0
162	20230619	183200	419611410	2935	2935	2935	2935	0
163	20230619	183100	419611410	2935	2935	2935	2935	0
164	20230619	183000	419611410	2935	2935	2935	2935	0
165	20230619	182900	419611410	2935	2935	2935	2935	0
166	20230619	182800	419611410	2935	2935	2935	2935	0
167	20230619	182700	419611410	2935	2935	2935	2935	0
168	20230619	182600	419611410	2935	2935	2935	2935	0
169	20230619	182500	419611410	2935	2935	2935	2935	0
170	20230619	182400	419611410	2935	2935	2935	2935	0
171	20230619	182300	419611410	2935	2935	2935	2935	0
172	20230619	182200	419611410	2935	2935	2935	2935	0
173	20230619	182100	419611410	2935	2935	2935	2935	0
174	20230619	182000	419611410	2935	2935	2935	2935	0
175	20230619	181900	419611410	2935	2935	2935	2935	0
176	20230619	181800	419611410	2935	2935	2935	2935	0
177	20230619	181700	419611410	2935	2935	2935	2935	0
178	20230619	181600	419611410	2935	2935	2935	2935	0
179	20230619	181500	419611410	2935	2935	2935	2935	0
180	20230619	181400	419611410	2935	2935	2935	2935	0
181	20230619	181300	419611410	2935	2935	2935	2935	0
182	20230619	181200	419611410	2935	2935	2935	2935	1496
183	20230619	181100	419611410	2935	2935	2935	2935	0
184	20230619	181000	419611410	2935	2935	2935	2935	0
185	20230619	180900	419611410	2935	2935	2935	2935	0
186	20230619	180800	419611410	2935	2935	2935	2935	0
187	20230619	180700	419611410	2935	2935	2935	2935	0
188	20230619	180600	419611410	2935	2935	2935	2935	0
189	20230619	180500	419611410	2935	2935	2935	2935	0
190	20230619	180400	419611410	2935	2935	2935	2935	0
191	20230619	180300	419611410	2935	2935	2935	2935	0
192	20230619	180200	419611410	2935	2935	2935	2935	0
193	20230619	180100	419611410	2935	2935	2935	2935	0
194	20230619	180000	419611410	2935	2935	2935	2935	0
195	20230619	175900	419611410	2935	2935	2935	2935	0
196	20230619	175800	419611410	2935	2935	2935	2935	0
197	20230619	175700	419611410	2935	2935	2935	2935	0
198	20230619	175600	419611410	2935	2935	2935	2935	0
199	20230619	175500	419611410	2935	2935	2935	2935	0
200	20230619	175400	419611410	2935	2935	2935	2935	0
201	20230619	175300	419611410	2935	2935	2935	2935	0
202	20230619	175200	419611410	2935	2935	2935	2935	0
203	20230619	175100	419611410	2935	2935	2935	2935	0
204	20230619	175000	419611410	2935	2935	2935	2935	0
205	20230619	174900	419611410	2935	2935	2935	2935	0
206	20230619	174800	419611410	2935	2935	2935	2935	0
207	20230619	174700	419611410	2935	2935	2935	2935	0
208	20230619	174600	419611410	2935	2935	2935	2935	0
209	20230619	174500	419611410	2935	2935	2935	2935	0
210	20230619	174400	419611410	2935	2935	2935	2935	0
211	20230619	174300	419611410	2935	2935	2935	2935	0
212	20230619	174200	419611410	2935	2935	2935	2935	1496
213	20230619	174100	419611410	2935	2935	2935	2935	0
214	20230619	174000	419611410	2935	2935	2935	2935	0
215	20230619	173900	419611410	2935	2935	2935	2935	0
216	20230619	173800	419611410	2935	2935	2935	2935	0
217	20230619	173700	419611410	2935	2935	2935	2935	0
218	20230619	173600	419611410	2935	2935	2935	2935	0
219	20230619	173500	419611410	2935	2935	2935	2935	0
220	20230619	173400	419611410	2935	2935	2935	2935	0
221	20230619	173300	419611410	2935	2935	2935	2935	0
222	20230619	173200	419611410	2935	2935	2935	2935	0
223	20230619	173100	419611410	2935	2935	2935	2935	0
224	20230619	173000	419611410	2935	2935	2935	2935	0
225	20230619	172900	419611410	2935	2935	2935	2935	0
226	20230619	172800	419611410	2935	2935	2935	2935	0
227	20230619	172700	419611410	2935	2935	2935	2935	0
228	20230619	172600	419611410	2935	2935	2935	2935	0
229	20230619	172500	419611410	2935	2935	2935	2935	0
230	20230619	172400	419611410	2935	2935	2935	2935	0
231	20230619	172300	419611410	2935	2935	2935	2935	0
232	20230619	172200	419611410	2935	2935	2935	2935	0
233	20230619	172100	419611410	2935	2935	2935	2935	0
234	20230619	172000	419611410	2935	2935	2935	2935	0
235	20230619	171900	419611410	2935	2935	2935	2935	0
236	20230619	171800	419611410	2935	2935	2935	2935	0
237	20230619	171700	419611410	2935	2935	2935	2935	0
238	20230619	171600	419611410	2935	2935	2935	2935	0
239	20230619	171500	419611410	2935	2935	2935	2935	0
240	20230619	171400	419611410	2935	2935	2935	2935	0
241	20230619	171300	419611410	2935	2935	2935	2935	0
242	20230619	171200	419611410	2935	2935	2935	2935	1496
243	20230619	171100	419611410	2935	2935	2935	2935	0
244	20230619	171000	419611410	2935	2935	2935	2935	0
245	20230619	170900	419611410	2935	2935	2935	2935	0
246	20230619	170800	419611410	2935	2935	2935	2935	0
247	20230619	170700	419611410	2935	2935	2935	2935	0
248	20230619	170600	419611410	2935	2935	2935	2935	0
249	20230619	170500	419611410	2935	2935	2935	2935	0
250	20230619	170400	419611410	2935	2935	2935	2935	0
251	20230619	170300	419611410	2935	2935	2935	2935	0
252	20230619	170200	419611410	2935	2935	2935	2935	0
253	20230619	170100	419611410	2935	2935	2935	2935	0
254	20230619	170000	419611410	2935	2935	2935	2935	0
255	20230619	165900	419611410	2935	2935	2935	2935	0
256	20230619	165800	419611410	2935	2935	2935	2935	0
257	20230619	165700	419611410	2935	2935	2935	2935	0
258	20230619	165600	419611410	2935	2935	2935	2935	0
259	20230619	165500	419611410	2935	2935	2935	2935	0
260	20230619	165400	419611410	2935	2935	2935	2935	0
261	20230619	165300	419611410	2935	2935	2935	2935	0
262	20230619	165200	419611410	2935	2935	2935	2935	0
263	20230619	165100	419611410	2935	2935	2935	2935	0
264	20230619	165000	419611410	2935	2935	2935	2935	0
265	20230619	164900	419611410	2935	2935	2935	2935	0
266	20230619	164800	419611410	2935	2935	2935	2935	0
267	20230619	164700	419611410	2935	2935	2935	2935	0
268	20230619	164600	419611410	2935	2935	2935	2935	0
269	20230619	164500	419611410	2935	2935	2935	2935	0
270	20230619	164400	419611410	2935	2935	2935	2935	0
271	20230619	164300	419611410	2935	2935	2935	2935	0
272	20230619	164200	419611410	2935	2935	2935	2935	1496
273	20230619	164100	419611410	2935	2935	2935	2935	0
274	20230619	164000	419611410	2935	2935	2935	2935	0
275	20230619	163900	419611410	2935	2935	2935	2935	0
276	20230619	163800	419611410	2935	2935	2935	2935	0
277	20230619	163700	419611410	2935	2935	2935	2935	0
278	20230619	163600	419611410	2935	2935	2935	2935	0
279	20230619	163500	419611410	2935	2935	2935	2935	0
280	20230619	163400	419611410	2935	2935	2935	2935	0
281	20230619	163300	419611410	2935	2935	2935	2935	0
282	20230619	163200	419611410	2935	2935	2935	2935	0
283	20230619	163100	419611410	2935	2935	2935	2935	0
284	20230619	163000	419611410	2935	2935	2935	2935	0
285	20230619	162900	419611410	2935	2935	2935	2935	0
286	20230619	162800	419611410	2935	2935	2935	2935	0
287	20230619	162700	419611410	2935	2935	2935	2935	0
288	20230619	162600	419611410	2935	2935	2935	2935	0
289	20230619	162500	419611410	2935	2935	2935	2935	0
290	20230619	162400	419611410	2935	2935	2935	2935	0
291	20230619	162300	419611410	2935	2935	2935	2935	0
292	20230619	162200	419611410	2935	2935	2935	2935	0
293	20230619	162100	419611410	2935	2935	2935	2935	0
294	20230619	162000	419611410	2935	2935	2935	2935	0
295	20230619	161900	419611410	2935	2935	2935	2935	0
296	20230619	161800	419611410	2935	2935	2935	2935	0
297	20230619	161700	419611410	2935	2935	2935	2935	0
298	20230619	161600	419611410	2935	2935	2935	2935	0
299	20230619	161500	419611410	2935	2935	2935	2935	0
300	20230619	161400	419611410	2935	2935	2935	2935	0
301	20230619	161300	419611410	2935	2935	2935	2935	0
302	20230619	161200	419611410	2935	2935	2935	2935	1496
303	20230619	161100	419611410	2935	2935	2935	2935	0
304	20230619	161000	419611410	2935	2935	2935	2935	0
305	20230619	160900	419611410	2935	2935	2935	2935	0
306	20230619	160800	419611410	2935	2935	2935	2935	0
307	20230619	160700	419611410	2935	2935	2935	2935	0
308	20230619	160600	419611410	2935	2935	2935	2935	0
309	20230619	160500	419611410	2935	2935	2935	2935	0
310	20230619	160400	419611410	2935	2935	2935	2935	0
311	20230619	160300	419611410	2935	2935	2935	2935	0
312	20230619	160200	419611410	2935	2935	2935	2935	0
313	20230619	160100	419611410	2935	2935	2935	2935	0
314	20230619	160000	419611410	2935	2935	2935	2935	0
315	20230619	155900	419611410	2935	2935	2935	2935	0
316	20230619	155800	419611410	2935	2935	2935	2935	0
317	20230619	155700	419611410	2935	2935	2935	2935	0
318	20230619	155600	419611410	2935	2935	2935	2935	0
319	20230619	155500	419611410	2935	2935	2935	2935	0
320	20230619	155400	419611410	2935	2935	2935	2935	0
321	20230619	155300	419611410	2935	2935	2935	2935	0
322	20230619	155200	419611410	2935	2935	2935	2935	0
323	20230619	155100	419611410	2935	2935	2935	2935	0
324	20230619	155000	419611410	2935	2935	2935	2935	0
325	20230619	154900	419611410	2935	2935	2935	2935	0
326	20230619	154800	419611410	2935	2935	2935	2935	0
327	20230619	154700	419611410	2935	2935	2935	2935	0
328	20230619	154600	419611410	2935	2935	2935	2935	0
329	20230619	154500	419611410	2935	2935	2935	2935	0
330	20230619	154400	419611410	2935	2935	2935	2935	0
331	20230619	154300	419611410	2935	2935	2935	2935	0
332	20230619	154200	419611410	2935	2935	2935	2935	1496
333	20230619	154100	419611410	2935	2935	2935	2935	0
334	20230619	154000	419611410	2935	2935	2935	2935	0
335	20230619	153900	419611410	2935	2935	2935	2935	0
336	20230619	153800	419611410	2935	2935	2935	2935	0
337	20230619	153700	419611410	2935	2935	2935	2935	0
338	20230619	153600	419611410	2935	2935	2935	2935	0
339	20230619	153500	419611410	2935	2935	2935	2935	0
340	20230619	153400	419611410	2935	2935	2935	2935	0
341	20230619	153300	419611410	2935	2935	2935	2935	0
342	20230619	153200	419611410	2935	2935	2935	2935	0
343	20230619	153100	419611410	2935	2935	2935	2935	0
344	20230619	153000	419611410	2935	2935	2935	2935	1496
345	20230619	152900	415220650	2935	2935	2935	2935	0
346	20230619	152800	415220650	2935	2935	2935	2935	0
347	20230619	152700	415220650	2935	2935	2935	2935	0
348	20230619	152600	415220650	2935	2935	2935	2935	0
349	20230619	152500	415220650	2935	2935	2935	2935	0
350	20230619	152400	415220650	2935	2935	2935	2935	0
351	20230619	152300	415220650	2935	2935	2935	2935	0
352	20230619	152200	415220650	2935	2935	2935	2935	0
353	20230619	152100	415220650	2935	2935	2935	2935	0
354	20230619	152000	415220650	2935	2935	2935	2935	0
355	20230619	151900	415220650	2935	2940	2945	2935	350
356	20230619	151800	414192375	2945	2940	2945	2940	494
357	20230619	151700	412740005	2940	2940	2940	2940	1049
358	20230619	151600	409655945	2940	2940	2940	2940	1000
359	20230619	151500	406715945	2940	2935	2940	2935	217
360	20230619	151400	406077985	2940	2935	2940	2935	111
361	20230619	151300	405752195	2940	2940	2940	2940	105
362	20230619	151200	405443495	2940	2935	2940	2935	502
363	20230619	151100	403970110	2940	2940	2940	2940	0
364	20230619	151000	403970110	2940	2940	2940	2940	1000
365	20230619	150900	401030110	2940	2935	2940	2930	13
366	20230619	150800	400991995	2935	2935	2935	2935	0
367	20230619	150700	400991995	2935	2935	2935	2935	279
368	20230619	150600	400173130	2935	2935	2935	2935	1
369	20230619	150500	400170195	2930	2925	2930	2925	202
370	20230619	150400	399579335	2935	2935	2935	2935	6
371	20230619	150300	399561725	2930	2930	2930	2930	0
372	20230619	150200	399561725	2930	2930	2935	2930	322
373	20230619	150100	398618260	2935	2930	2935	2930	704
374	20230619	150000	396555535	2925	2925	2925	2925	2159
375	20230619	145900	390240460	2930	2930	2930	2930	5
376	20230619	145800	390225810	2930	2930	2930	2930	0
377	20230619	145700	390225810	2930	2930	2930	2930	0
378	20230619	145600	390225810	2930	2930	2930	2930	0
379	20230619	145500	390225810	2930	2930	2930	2930	20
380	20230619	145400	390167210	2930	2930	2930	2930	60
381	20230619	145300	389991410	2930	2930	2930	2930	2
382	20230619	145200	389985550	2930	2930	2930	2930	2437
383	20230619	145100	382845140	2930	2930	2930	2930	10
384	20230619	145000	382815840	2930	2920	2930	2920	2014
385	20230619	144900	376934820	2930	2920	2930	2920	3003
386	20230619	144800	368166040	2920	2920	2920	2920	0
387	20230619	144700	368166040	2920	2925	2925	2920	3010
388	20230619	144600	359376790	2930	2925	2930	2925	2090
389	20230619	144500	353263535	2930	2930	2930	2930	101
390	20230619	144400	352967605	2930	2925	2930	2925	67
391	20230619	144300	352771625	2925	2925	2925	2925	245
392	20230619	144200	352055000	2930	2930	2930	2930	0
393	20230619	144100	352055000	2930	2930	2930	2930	0
394	20230619	144000	352055000	2930	2925	2930	2925	82
395	20230619	143900	351815145	2930	2925	2930	2925	3
396	20230619	143800	351806365	2925	2925	2925	2925	1127
397	20230619	143700	348509890	2925	2920	2925	2920	787
398	20230619	143600	346208230	2925	2925	2925	2925	0
399	20230619	143500	346208230	2925	2925	2925	2925	20
400	20230619	143400	346149730	2925	2925	2925	2925	0
401	20230619	143300	346149730	2925	2915	2925	2915	205
402	20230619	143200	345550135	2915	2915	2915	2915	260
403	20230619	143100	344792235	2915	2915	2915	2915	0
404	20230619	143000	344792235	2915	2915	2915	2915	0
405	20230619	142900	344792235	2915	2920	2920	2915	4080
406	20230619	142800	332898305	2920	2920	2920	2920	0
407	20230619	142700	332898305	2920	2920	2920	2920	0
408	20230619	142600	332898305	2920	2920	2920	2920	202
409	20230619	142500	332308465	2925	2925	2925	2925	0
410	20230619	142400	332308465	2925	2925	2925	2925	2
411	20230619	142300	332302615	2920	2920	2920	2920	0
412	20230619	142200	332302615	2920	2920	2920	2920	0
413	20230619	142100	332302615	2920	2920	2920	2920	0
414	20230619	142000	332302615	2920	2920	2930	2920	44
415	20230619	141900	332174125	2915	2915	2915	2915	0
416	20230619	141800	332174125	2915	2915	2915	2915	60
417	20230619	141700	331999225	2930	2930	2930	2930	10
418	20230619	141600	331969925	2935	2935	2935	2935	0
419	20230619	141500	331969925	2935	2935	2935	2935	0
420	20230619	141400	331969925	2935	2925	2935	2925	195
421	20230619	141300	331399540	2925	2915	2925	2915	204
422	20230619	141200	330804870	2910	2915	2925	2910	9040
423	20230619	141100	304458095	2915	2915	2915	2915	239
424	20230619	141000	303761410	2935	2925	2935	2915	6776
425	20230619	140900	283981500	2940	2940	2940	2940	0
426	20230619	140800	283981500	2940	2940	2940	2940	0
427	20230619	140700	283981500	2940	2940	2940	2940	0
428	20230619	140600	283981500	2940	2940	2940	2940	0
429	20230619	140500	283981500	2940	2940	2940	2940	0
430	20230619	140400	283981500	2940	2940	2940	2940	5
431	20230619	140300	283966800	2940	2925	2940	2925	2
432	20230619	140200	283960935	2920	2920	2920	2920	2358
433	20230619	140100	277075575	2925	2925	2925	2925	3868
434	20230619	140000	265761675	2930	2930	2930	2930	100
435	20230619	135900	265468675	2930	2930	2930	2930	4274
436	20230619	135800	252945855	2940	2940	2940	2940	10
437	20230619	135700	252916455	2940	2940	2940	2940	0
438	20230619	135600	252916455	2940	2940	2940	2940	0
439	20230619	135500	252916455	2940	2940	2940	2940	0
440	20230619	135400	252916455	2940	2940	2940	2940	0
441	20230619	135300	252916455	2940	2940	2940	2940	340
442	20230619	135200	251916855	2940	2940	2940	2940	10
443	20230619	135100	251887455	2940	2940	2940	2940	0
444	20230619	135000	251887455	2940	2940	2940	2940	211
445	20230619	134900	251267115	2945	2935	2945	2935	599
446	20230619	134800	249509040	2945	2935	2945	2935	501
447	20230619	134700	248038595	2940	2940	2940	2940	205
448	20230619	134600	247435895	2945	2945	2945	2945	35
449	20230619	134500	247332820	2945	2945	2945	2945	0
450	20230619	134400	247332820	2945	2945	2945	2945	0
451	20230619	134300	247332820	2945	2945	2945	2945	1
452	20230619	134200	247329875	2935	2940	2950	2935	601
453	20230619	134100	245562930	2950	2950	2950	2950	0
454	20230619	134000	245562930	2950	2950	2950	2950	0
455	20230619	133900	245562930	2950	2940	2950	2940	1200
456	20230619	133800	242034920	2950	2950	2950	2950	0
457	20230619	133700	242034920	2950	2950	2950	2950	0
458	20230619	133600	242034920	2950	2950	2950	2950	1
459	20230619	133500	242031970	2940	2950	2950	2940	4
460	20230619	133400	242020190	2950	2945	2950	2945	200
461	20230619	133300	241430395	2950	2950	2950	2950	0
462	20230619	133200	241430395	2950	2950	2950	2950	0
463	20230619	133100	241430395	2950	2950	2950	2950	0
464	20230619	133000	241430395	2950	2950	2950	2950	0
465	20230619	132900	241430395	2950	2950	2950	2950	20
466	20230619	132800	241371395	2950	2950	2950	2950	10
467	20230619	132700	241341895	2950	2950	2950	2950	0
468	20230619	132600	241341895	2950	2950	2950	2950	352
469	20230619	132500	240303495	2950	2930	2950	2930	5184
470	20230619	132400	225038995	2940	2940	2940	2940	0
471	20230619	132300	225038995	2940	2940	2940	2940	0
472	20230619	132200	225038995	2940	2940	2940	2940	0
473	20230619	132100	225038995	2940	2940	2940	2940	0
474	20230619	132000	225038995	2940	2940	2940	2940	0
475	20230619	131900	225038995	2940	2940	2940	2940	0
476	20230619	131800	225038995	2940	2940	2940	2940	0
477	20230619	131700	225038995	2940	2940	2940	2940	0
478	20230619	131600	225038995	2940	2940	2940	2940	1
479	20230619	131500	225036055	2935	2935	2935	2935	1
480	20230619	131400	225033120	2930	2930	2930	2930	0
481	20230619	131300	225033120	2930	2930	2930	2930	1812
482	20230619	131200	219723960	2935	2935	2935	2935	101
483	20230619	131100	219427525	2935	2935	2935	2935	1
484	20230619	131000	219424590	2930	2935	2940	2930	290
485	20230619	130900	218573930	2935	2935	2935	2935	701
486	20230619	130800	216516495	2935	2935	2935	2935	199
487	20230619	130700	215932430	2935	2935	2935	2935	0
488	20230619	130600	215932430	2935	2935	2935	2935	80
489	20230619	130500	215697630	2935	2935	2935	2935	0
490	20230619	130400	215697630	2935	2935	2935	2935	1
491	20230619	130300	215694695	2930	2930	2930	2930	0
492	20230619	130200	215694695	2930	2930	2930	2930	0
493	20230619	130100	215694695	2930	2930	2930	2930	302
494	20230619	130000	214809835	2935	2935	2935	2935	0
495	20230619	125900	214809835	2935	2935	2935	2935	5
496	20230619	125800	214795160	2935	2935	2935	2935	28
497	20230619	125700	214712980	2935	2935	2935	2935	100
498	20230619	125600	214419480	2935	2935	2935	2935	10
499	20230619	125500	214390130	2935	2935	2935	2935	0
500	20230619	125400	214390130	2935	2935	2935	2935	0
501	20230619	125300	214390130	2935	2935	2935	2935	3
502	20230619	125200	214381325	2935	2930	2935	2930	70
503	20230619	125100	214176220	2930	2925	2930	2925	700
504	20230619	125000	212125720	2930	2930	2930	2930	0
505	20230619	124900	212125720	2930	2930	2930	2930	1
506	20230619	124800	212122790	2925	2925	2925	2925	500
507	20230619	124700	210660290	2930	2930	2930	2930	0
508	20230619	124600	210660290	2930	2930	2930	2930	1
509	20230619	124500	210657360	2930	2930	2930	2930	70
510	20230619	124400	210452260	2930	2930	2930	2930	0
511	20230619	124300	210452260	2930	2930	2930	2930	1
512	20230619	124200	210449330	2925	2925	2925	2925	1000
513	20230619	124100	207524330	2930	2930	2930	2930	1
514	20230619	124000	207521400	2930	2930	2930	2930	10
515	20230619	123900	207492100	2930	2930	2930	2930	0
516	20230619	123800	207492100	2930	2930	2930	2930	2
517	20230619	123700	207486240	2930	2930	2930	2930	0
518	20230619	123600	207486240	2930	2930	2930	2930	0
519	20230619	123500	207486240	2930	2930	2930	2930	0
520	20230619	123400	207486240	2930	2930	2930	2930	1
521	20230619	123300	207483310	2925	2925	2925	2925	30
522	20230619	123200	207395560	2930	2930	2930	2930	34
523	20230619	123100	207295940	2930	2930	2930	2930	1
524	20230619	123000	207293010	2930	2930	2930	2930	40
525	20230619	122900	207175810	2930	2930	2930	2930	1
526	20230619	122800	207172880	2925	2925	2925	2925	0
527	20230619	122700	207172880	2925	2925	2925	2925	0
528	20230619	122600	207172880	2925	2925	2925	2925	15
529	20230619	122500	207129005	2930	2930	2930	2930	0
530	20230619	122400	207129005	2930	2930	2930	2930	0
531	20230619	122300	207129005	2930	2930	2930	2930	0
532	20230619	122200	207129005	2930	2930	2930	2930	4
533	20230619	122100	207117285	2930	2930	2930	2930	0
534	20230619	122000	207117285	2930	2925	2930	2925	3
535	20230619	121900	207108505	2925	2930	2930	2925	2
536	20230619	121800	207102650	2925	2925	2925	2925	855
537	20230619	121700	204601775	2930	2930	2930	2930	1
538	20230619	121600	204598845	2925	2930	2930	2925	1672
539	20230619	121500	199708240	2930	2930	2930	2930	1
540	20230619	121400	199705310	2925	2925	2925	2925	0
541	20230619	121300	199705310	2925	2925	2925	2925	20
542	20230619	121200	199646810	2930	2930	2930	2930	0
543	20230619	121100	199646810	2930	2930	2930	2930	100
544	20230619	121000	199353810	2925	2925	2925	2925	0
545	20230619	120900	199353810	2925	2925	2925	2925	438
546	20230619	120800	198072660	2930	2930	2930	2930	0
547	20230619	120700	198072660	2930	2930	2930	2930	2
548	20230619	120600	198066800	2930	2930	2930	2930	676
549	20230619	120500	196086120	2930	2930	2930	2930	2
550	20230619	120400	196080260	2930	2930	2930	2930	0
551	20230619	120300	196080260	2930	2930	2930	2930	0
552	20230619	120200	196080260	2930	2930	2930	2930	0
553	20230619	120100	196080260	2930	2930	2930	2930	5
554	20230619	120000	196065610	2930	2930	2930	2930	0
555	20230619	115900	196065610	2930	2930	2930	2930	0
556	20230619	115800	196065610	2930	2930	2930	2930	2
557	20230619	115700	196059750	2930	2930	2930	2930	2
558	20230619	115600	196053890	2930	2930	2930	2930	0
559	20230619	115500	196053890	2930	2925	2930	2925	120
560	20230619	115400	195702885	2925	2925	2925	2925	23
561	20230619	115300	195635610	2925	2925	2925	2925	545
562	20230619	115200	194041485	2925	2925	2925	2925	3
563	20230619	115100	194032710	2925	2925	2925	2925	67
564	20230619	115000	193836735	2925	2925	2925	2925	35
565	20230619	114900	193734360	2930	2925	2930	2925	18
566	20230619	114800	193681705	2930	2930	2930	2930	0
567	20230619	114700	193681705	2930	2930	2930	2930	3
568	20230619	114600	193672915	2930	2925	2930	2925	4
569	20230619	114500	193661205	2925	2925	2930	2925	208
570	20230619	114400	193052795	2925	2925	2925	2925	295
571	20230619	114300	192189920	2930	2925	2930	2925	664
572	20230619	114200	190247710	2925	2925	2925	2925	11
573	20230619	114100	190215535	2920	2920	2920	2920	0
574	20230619	114000	190215535	2920	2920	2920	2920	0
575	20230619	113900	190215535	2920	2920	2920	2920	198
576	20230619	113800	189637375	2920	2920	2920	2920	1
577	20230619	113700	189634455	2920	2920	2920	2920	1
578	20230619	113600	189631535	2915	2915	2915	2915	385
579	20230619	113500	188509260	2920	2920	2920	2920	20
580	20230619	113400	188450860	2915	2920	2920	2915	150
581	20230619	113300	188013585	2920	2925	2925	2920	5
582	20230619	113200	187998970	2925	2920	2925	2920	108
583	20230619	113100	187683600	2920	2920	2920	2920	2
584	20230619	113000	187677760	2915	2915	2915	2915	0
585	20230619	112900	187677760	2915	2915	2915	2915	5
586	20230619	112800	187663185	2915	2915	2915	2915	500
587	20230619	112700	186205685	2925	2925	2925	2925	20
588	20230619	112600	186147185	2925	2915	2925	2915	805
589	20230619	112500	183800600	2925	2925	2925	2925	1
590	20230619	112400	183797675	2915	2915	2915	2915	0
591	20230619	112300	183797675	2915	2925	2925	2915	1601
592	20230619	112200	179124525	2920	2920	2920	2920	0
593	20230619	112100	179124525	2920	2920	2920	2920	0
594	20230619	112000	179124525	2920	2920	2920	2920	1210
595	20230619	111900	175591325	2920	2920	2920	2920	0
596	20230619	111800	175591325	2920	2920	2920	2920	0
597	20230619	111700	175591325	2920	2920	2920	2920	203
598	20230619	111600	174998565	2920	2925	2925	2920	313
599	20230619	111500	174084105	2925	2925	2925	2925	5
600	20230619	111400	174069480	2925	2920	2925	2920	61
601	20230619	111300	173891110	2920	2925	2925	2920	136
602	20230619	111200	173493725	2930	2930	2930	2920	155
603	20230619	111100	173040115	2925	2925	2930	2920	1996
604	20230619	111000	167211265	2925	2925	2925	2925	33
605	20230619	110900	167114740	2925	2925	2925	2925	170
606	20230619	110800	166617490	2925	2920	2925	2920	262
607	20230619	110700	165852430	2920	2920	2920	2920	1
608	20230619	110600	165849510	2925	2920	2925	2920	1250
609	20230619	110500	162198260	2925	2925	2925	2920	511
610	20230619	110400	160703590	2925	2925	2925	2925	5
611	20230619	110300	160688965	2925	2925	2925	2925	20
612	20230619	110200	160630465	2925	2925	2925	2925	10
613	20230619	110100	160601215	2925	2925	2925	2925	0
614	20230619	110000	160601215	2925	2925	2925	2925	210
615	20230619	105900	159986965	2925	2925	2925	2925	846
616	20230619	105800	157512415	2925	2925	2925	2925	1500
617	20230619	105700	153124915	2930	2925	2930	2925	1016
618	20230619	105600	150153110	2925	2925	2925	2925	1000
619	20230619	105500	147228110	2925	2925	2925	2925	0
620	20230619	105400	147228110	2925	2930	2930	2925	397
621	20230619	105300	146064905	2930	2930	2930	2930	155
622	20230619	105200	145610755	2930	2925	2930	2925	369
623	20230619	105100	144529625	2925	2925	2925	2925	0
624	20230619	105000	144529625	2925	2930	2930	2925	732
625	20230619	104900	142386140	2930	2935	2935	2930	1254
626	20230619	104800	138711865	2935	2935	2935	2935	0
627	20230619	104700	138711865	2935	2935	2935	2935	20
628	20230619	104600	138653165	2940	2930	2940	2930	302
629	20230619	104500	137768290	2940	2940	2940	2930	251
630	20230619	104400	137032350	2940	2935	2940	2935	54
631	20230619	104300	136873605	2935	2935	2935	2935	60
632	20230619	104200	136697505	2940	2940	2940	2935	365
633	20230619	104100	135625430	2940	2940	2940	2940	100
634	20230619	104000	135331430	2945	2945	2945	2945	100
635	20230619	103900	135036930	2945	2940	2945	2940	102
636	20230619	103800	134737045	2940	2940	2940	2940	0
637	20230619	103700	134737045	2940	2935	2940	2935	301
638	20230619	103600	133853605	2940	2940	2940	2940	100
639	20230619	103500	133559605	2940	2940	2940	2940	10
640	20230619	103400	133530205	2935	2940	2940	2935	101
641	20230619	103300	133233765	2935	2935	2935	2935	11
642	20230619	103200	133201480	2935	2935	2935	2935	420
643	20230619	103100	131968780	2945	2945	2945	2945	0
644	20230619	103000	131968780	2945	2945	2945	2945	21
645	20230619	102900	131906935	2930	2930	2930	2930	916
646	20230619	102800	129223055	2935	2935	2935	2935	100
647	20230619	102700	128929555	2935	2935	2935	2935	10
648	20230619	102600	128900205	2945	2945	2945	2945	2
649	20230619	102500	128894315	2940	2940	2940	2935	13
650	20230619	102400	128856145	2930	2940	2940	2930	2798
651	20230619	102300	120653980	2940	2940	2940	2940	10
652	20230619	102200	120624580	2940	2945	2945	2930	199
653	20230619	102100	120039170	2945	2930	2945	2930	507
654	20230619	102000	118552820	2930	2930	2930	2930	2
655	20230619	101900	118546960	2945	2945	2945	2945	1
656	20230619	101800	118544015	2930	2945	2945	2930	340
657	20230619	101700	117543315	2930	2930	2930	2930	0
658	20230619	101600	117543315	2930	2940	2940	2930	2180
659	20230619	101500	111153040	2940	2940	2940	2940	431
660	20230619	101400	109885900	2935	2935	2935	2935	0
661	20230619	101300	109885900	2935	2945	2945	2935	101
662	20230619	101200	109589445	2935	2935	2935	2935	0
663	20230619	101100	109589445	2935	2935	2945	2935	615
664	20230619	101000	107784410	2935	2935	2935	2935	0
665	20230619	100900	107784410	2935	2935	2935	2935	301
666	20230619	100800	106900975	2935	2935	2935	2935	162
667	20230619	100700	106425505	2935	2935	2935	2930	3847
668	20230619	100600	95143105	2935	2940	2940	2935	251
669	20230619	100500	94405170	2940	2940	2940	2940	13
670	20230619	100400	94366950	2935	2935	2935	2935	750
671	20230619	100300	92165700	2935	2940	2940	2935	592
672	20230619	100200	90428175	2935	2940	2940	2935	142
673	20230619	100100	90011195	2940	2940	2945	2940	159
674	20230619	100000	89543730	2940	2940	2945	2940	60
675	20230619	095900	89367325	2945	2940	2945	2940	5
676	20230619	095800	89352620	2945	2945	2945	2945	0
677	20230619	095700	89352620	2945	2945	2945	2945	1
678	20230619	095600	89349675	2935	2935	2935	2935	0
679	20230619	095500	89349675	2935	2935	2935	2935	0
680	20230619	095400	89349675	2935	2940	2940	2935	213
681	20230619	095300	88723480	2940	2940	2940	2940	10
682	20230619	095200	88694080	2940	2935	2945	2935	215
683	20230619	095100	88063015	2935	2935	2935	2930	3737
684	20230619	095000	77105420	2935	2935	2935	2930	2466
685	20230619	094900	69874655	2945	2945	2945	2945	0
686	20230619	094800	69874655	2945	2945	2945	2945	76
687	20230619	094700	69650835	2945	2945	2945	2945	582
688	20230619	094600	67936845	2940	2945	2945	2940	1050
689	20230619	094500	64849595	2945	2945	2945	2945	1
690	20230619	094400	64846650	2940	2940	2940	2935	50
691	20230619	094300	64699815	2940	2940	2940	2940	101
692	20230619	094200	64402875	2945	2945	2945	2945	1
693	20230619	094100	64399930	2935	2935	2935	2930	51
694	20230619	094000	64250250	2945	2945	2945	2945	0
695	20230619	093900	64250250	2945	2945	2945	2945	344
696	20230619	093800	63237170	2945	2930	2945	2930	618
697	20230619	093700	61426280	2950	2950	2950	2950	21
698	20230619	093600	61364330	2950	2950	2950	2950	0
699	20230619	093500	61364330	2950	2930	2950	2930	1365
700	20230619	093400	57364815	2930	2940	2940	2930	2743
701	20230619	093300	49313735	2950	2950	2950	2950	0
702	20230619	093200	49313735	2950	2950	2950	2950	1
703	20230619	093100	49310785	2955	2940	2955	2940	626
704	20230619	093000	47470300	2940	2940	2940	2940	1
705	20230619	092900	47467360	2955	2940	2955	2940	4
706	20230619	092800	47455585	2940	2940	2940	2940	313
707	20230619	092700	46535365	2945	2955	2955	2945	562
708	20230619	092600	44875075	2955	2955	2955	2955	3
709	20230619	092500	44866210	2955	2955	2955	2955	5
710	20230619	092400	44851435	2955	2955	2955	2955	113
711	20230619	092300	44517520	2955	2955	2955	2955	7
712	20230619	092200	44496835	2955	2955	2955	2955	1
713	20230619	092100	44493880	2955	2955	2955	2955	0
714	20230619	092000	44493880	2955	2940	2955	2940	199
715	20230619	091900	43908765	2940	2940	2940	2940	799
716	20230619	091800	41559705	2955	2955	2955	2955	0
717	20230619	091700	41559705	2955	2955	2955	2955	0
718	20230619	091600	41559705	2955	2955	2955	2955	257
719	20230619	091500	40800270	2960	2960	2960	2960	1
720	20230619	091400	40797310	2955	2955	2955	2940	2720
721	20230619	091300	32768915	2955	2955	2955	2955	1
722	20230619	091200	32765960	2945	2945	2945	2945	686
723	20230619	091100	30745690	2940	2950	2950	2935	2277
724	20230619	091000	24053335	2950	2960	2960	2950	42
725	20230619	090900	23929385	2965	2965	2965	2965	257
726	20230619	090800	23167380	2950	2965	2965	2950	105
727	20230619	090700	22856125	2950	2950	2950	2950	0
728	20230619	090600	22856125	2950	2950	2950	2950	97
729	20230619	090500	22569975	2950	2950	2950	2950	572
730	20230619	090400	20882575	2950	2955	2955	2950	500
731	20230619	090300	19406075	2950	2955	2955	2950	4
732	20230619	090200	19394270	2950	2965	2965	2950	224
733	20230619	090100	18732810	2955	2955	2955	2955	50
734	20230619	090000	18585060	2960	2950	2960	2950	6199