KissMeData/011280/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203500	969517620	2820	2820	2820	2820	9326
3	20230613	203400	969517620	2820	2820	2820	2820	0
4	20230613	203300	969517620	2820	2820	2820	2820	0
5	20230613	203200	969517620	2820	2820	2820	2820	0
6	20230613	203100	969517620	2820	2820	2820	2820	0
7	20230613	203000	969517620	2820	2820	2820	2820	0
8	20230613	202900	969517620	2820	2820	2820	2820	0
9	20230613	202800	969517620	2820	2820	2820	2820	0
10	20230613	202700	969517620	2820	2820	2820	2820	0
11	20230613	202600	969517620	2820	2820	2820	2820	0
12	20230613	202500	969517620	2820	2820	2820	2820	0
13	20230613	202400	969517620	2820	2820	2820	2820	0
14	20230613	202300	969517620	2820	2820	2820	2820	0
15	20230613	202200	969517620	2820	2820	2820	2820	0
16	20230613	202100	969517620	2820	2820	2820	2820	0
17	20230613	202000	969517620	2820	2820	2820	2820	0
18	20230613	201900	969517620	2820	2820	2820	2820	0
19	20230613	201800	969517620	2820	2820	2820	2820	0
20	20230613	201700	969517620	2820	2820	2820	2820	0
21	20230613	201600	969517620	2820	2820	2820	2820	0
22	20230613	201500	969517620	2820	2820	2820	2820	0
23	20230613	201400	969517620	2820	2820	2820	2820	0
24	20230613	201300	969517620	2820	2820	2820	2820	0
25	20230613	201200	969517620	2820	2820	2820	2820	0
26	20230613	201100	969517620	2820	2820	2820	2820	0
27	20230613	201000	969517620	2820	2820	2820	2820	0
28	20230613	200900	969517620	2820	2820	2820	2820	0
29	20230613	200800	969517620	2820	2820	2820	2820	0
30	20230613	200700	969517620	2820	2820	2820	2820	0
31	20230613	200600	969517620	2820	2820	2820	2820	0
32	20230613	200500	969517620	2820	2820	2820	2820	9326
33	20230613	200400	969517620	2820	2820	2820	2820	0
34	20230613	200300	969517620	2820	2820	2820	2820	0
35	20230613	200200	969517620	2820	2820	2820	2820	0
36	20230613	200100	969517620	2820	2820	2820	2820	0
37	20230613	200000	969517620	2820	2820	2820	2820	0
38	20230613	195900	969517620	2820	2820	2820	2820	0
39	20230613	195800	969517620	2820	2820	2820	2820	0
40	20230613	195700	969517620	2820	2820	2820	2820	0
41	20230613	195600	969517620	2820	2820	2820	2820	0
42	20230613	195500	969517620	2820	2820	2820	2820	0
43	20230613	195400	969517620	2820	2820	2820	2820	0
44	20230613	195300	969517620	2820	2820	2820	2820	0
45	20230613	195200	969517620	2820	2820	2820	2820	0
46	20230613	195100	969517620	2820	2820	2820	2820	0
47	20230613	195000	969517620	2820	2820	2820	2820	0
48	20230613	194900	969517620	2820	2820	2820	2820	0
49	20230613	194800	969517620	2820	2820	2820	2820	0
50	20230613	194700	969517620	2820	2820	2820	2820	0
51	20230613	194600	969517620	2820	2820	2820	2820	0
52	20230613	194500	969517620	2820	2820	2820	2820	0
53	20230613	194400	969517620	2820	2820	2820	2820	0
54	20230613	194300	969517620	2820	2820	2820	2820	0
55	20230613	194200	969517620	2820	2820	2820	2820	0
56	20230613	194100	969517620	2820	2820	2820	2820	0
57	20230613	194000	969517620	2820	2820	2820	2820	0
58	20230613	193900	969517620	2820	2820	2820	2820	0
59	20230613	193800	969517620	2820	2820	2820	2820	0
60	20230613	193700	969517620	2820	2820	2820	2820	0
61	20230613	193600	969517620	2820	2820	2820	2820	0
62	20230613	193500	969517620	2820	2820	2820	2820	9326
63	20230613	193400	969517620	2820	2820	2820	2820	0
64	20230613	193300	969517620	2820	2820	2820	2820	0
65	20230613	193200	969517620	2820	2820	2820	2820	0
66	20230613	193100	969517620	2820	2820	2820	2820	0
67	20230613	193000	969517620	2820	2820	2820	2820	0
68	20230613	192900	969517620	2820	2820	2820	2820	0
69	20230613	192800	969517620	2820	2820	2820	2820	0
70	20230613	192700	969517620	2820	2820	2820	2820	0
71	20230613	192600	969517620	2820	2820	2820	2820	0
72	20230613	192500	969517620	2820	2820	2820	2820	0
73	20230613	192400	969517620	2820	2820	2820	2820	0
74	20230613	192300	969517620	2820	2820	2820	2820	0
75	20230613	192200	969517620	2820	2820	2820	2820	0
76	20230613	192100	969517620	2820	2820	2820	2820	0
77	20230613	192000	969517620	2820	2820	2820	2820	0
78	20230613	191900	969517620	2820	2820	2820	2820	0
79	20230613	191800	969517620	2820	2820	2820	2820	0
80	20230613	191700	969517620	2820	2820	2820	2820	0
81	20230613	191600	969517620	2820	2820	2820	2820	0
82	20230613	191500	969517620	2820	2820	2820	2820	0
83	20230613	191400	969517620	2820	2820	2820	2820	0
84	20230613	191300	969517620	2820	2820	2820	2820	0
85	20230613	191200	969517620	2820	2820	2820	2820	0
86	20230613	191100	969517620	2820	2820	2820	2820	0
87	20230613	191000	969517620	2820	2820	2820	2820	0
88	20230613	190900	969517620	2820	2820	2820	2820	0
89	20230613	190800	969517620	2820	2820	2820	2820	0
90	20230613	190700	969517620	2820	2820	2820	2820	0
91	20230613	190600	969517620	2820	2820	2820	2820	0
92	20230613	190500	969517620	2820	2820	2820	2820	9326
93	20230613	190400	969517620	2820	2820	2820	2820	0
94	20230613	190300	969517620	2820	2820	2820	2820	0
95	20230613	190200	969517620	2820	2820	2820	2820	0
96	20230613	190100	969517620	2820	2820	2820	2820	0
97	20230613	190000	969517620	2820	2820	2820	2820	0
98	20230613	185900	969517620	2820	2820	2820	2820	0
99	20230613	185800	969517620	2820	2820	2820	2820	0
100	20230613	185700	969517620	2820	2820	2820	2820	0
101	20230613	185600	969517620	2820	2820	2820	2820	0
102	20230613	185500	969517620	2820	2820	2820	2820	0
103	20230613	185400	969517620	2820	2820	2820	2820	0
104	20230613	185300	969517620	2820	2820	2820	2820	0
105	20230613	185200	969517620	2820	2820	2820	2820	0
106	20230613	185100	969517620	2820	2820	2820	2820	0
107	20230613	185000	969517620	2820	2820	2820	2820	0
108	20230613	184900	969517620	2820	2820	2820	2820	0
109	20230613	184800	969517620	2820	2820	2820	2820	0
110	20230613	184700	969517620	2820	2820	2820	2820	0
111	20230613	184600	969517620	2820	2820	2820	2820	0
112	20230613	184500	969517620	2820	2820	2820	2820	0
113	20230613	184400	969517620	2820	2820	2820	2820	0
114	20230613	184300	969517620	2820	2820	2820	2820	0
115	20230613	184200	969517620	2820	2820	2820	2820	0
116	20230613	184100	969517620	2820	2820	2820	2820	0
117	20230613	184000	969517620	2820	2820	2820	2820	0
118	20230613	183900	969517620	2820	2820	2820	2820	0
119	20230613	183800	969517620	2820	2820	2820	2820	0
120	20230613	183700	969517620	2820	2820	2820	2820	0
121	20230613	183600	969517620	2820	2820	2820	2820	0
122	20230613	183500	969517620	2820	2820	2820	2820	9326
123	20230613	183400	969517620	2820	2820	2820	2820	0
124	20230613	183300	969517620	2820	2820	2820	2820	0
125	20230613	183200	969517620	2820	2820	2820	2820	0
126	20230613	183100	969517620	2820	2820	2820	2820	0
127	20230613	183000	969517620	2820	2820	2820	2820	0
128	20230613	182900	969517620	2820	2820	2820	2820	0
129	20230613	182800	969517620	2820	2820	2820	2820	0
130	20230613	182700	969517620	2820	2820	2820	2820	0
131	20230613	182600	969517620	2820	2820	2820	2820	0
132	20230613	182500	969517620	2820	2820	2820	2820	0
133	20230613	182400	969517620	2820	2820	2820	2820	0
134	20230613	182300	969517620	2820	2820	2820	2820	0
135	20230613	182200	969517620	2820	2820	2820	2820	0
136	20230613	182100	969517620	2820	2820	2820	2820	0
137	20230613	182000	969517620	2820	2820	2820	2820	0
138	20230613	181900	969517620	2820	2820	2820	2820	0
139	20230613	181800	969517620	2820	2820	2820	2820	0
140	20230613	181700	969517620	2820	2820	2820	2820	0
141	20230613	181600	969517620	2820	2820	2820	2820	0
142	20230613	181500	969517620	2820	2820	2820	2820	0
143	20230613	181400	969517620	2820	2820	2820	2820	0
144	20230613	181300	969517620	2820	2820	2820	2820	0
145	20230613	181200	969517620	2820	2820	2820	2820	0
146	20230613	181100	969517620	2820	2820	2820	2820	0
147	20230613	181000	969517620	2820	2820	2820	2820	0
148	20230613	180900	969517620	2820	2820	2820	2820	0
149	20230613	180800	969517620	2820	2820	2820	2820	0
150	20230613	180700	969517620	2820	2820	2820	2820	0
151	20230613	180600	969517620	2820	2820	2820	2820	0
152	20230613	180500	969517620	2820	2820	2820	2820	9326
153	20230613	180400	969517620	2820	2820	2820	2820	0
154	20230613	180300	969517620	2820	2820	2820	2820	0
155	20230613	180200	969517620	2820	2820	2820	2820	0
156	20230613	180100	969517620	2820	2820	2820	2820	0
157	20230613	180000	969517620	2820	2820	2820	2820	0
158	20230613	175900	969517620	2820	2820	2820	2820	0
159	20230613	175800	969517620	2820	2820	2820	2820	0
160	20230613	175700	969517620	2820	2820	2820	2820	0
161	20230613	175600	969517620	2820	2820	2820	2820	0
162	20230613	175500	969517620	2820	2820	2820	2820	0
163	20230613	175400	969517620	2820	2820	2820	2820	0
164	20230613	175300	969517620	2820	2820	2820	2820	0
165	20230613	175200	969517620	2820	2820	2820	2820	0
166	20230613	175100	969517620	2820	2820	2820	2820	0
167	20230613	175000	969517620	2820	2820	2820	2820	0
168	20230613	174900	969517620	2820	2820	2820	2820	0
169	20230613	174800	969517620	2820	2820	2820	2820	0
170	20230613	174700	969517620	2820	2820	2820	2820	0
171	20230613	174600	969517620	2820	2820	2820	2820	0
172	20230613	174500	969517620	2820	2820	2820	2820	0
173	20230613	174400	969517620	2820	2820	2820	2820	0
174	20230613	174300	969517620	2820	2820	2820	2820	0
175	20230613	174200	969517620	2820	2820	2820	2820	0
176	20230613	174100	969517620	2820	2820	2820	2820	0
177	20230613	174000	969517620	2820	2820	2820	2820	0
178	20230613	173900	969517620	2820	2820	2820	2820	0
179	20230613	173800	969517620	2820	2820	2820	2820	0
180	20230613	173700	969517620	2820	2820	2820	2820	0
181	20230613	173600	969517620	2820	2820	2820	2820	0
182	20230613	173500	969517620	2820	2820	2820	2820	9326
183	20230613	173400	969517620	2820	2820	2820	2820	0
184	20230613	173300	969517620	2820	2820	2820	2820	0
185	20230613	173200	969517620	2820	2820	2820	2820	0
186	20230613	173100	969517620	2820	2820	2820	2820	0
187	20230613	173000	969517620	2820	2820	2820	2820	0
188	20230613	172900	969517620	2820	2820	2820	2820	0
189	20230613	172800	969517620	2820	2820	2820	2820	0
190	20230613	172700	969517620	2820	2820	2820	2820	0
191	20230613	172600	969517620	2820	2820	2820	2820	0
192	20230613	172500	969517620	2820	2820	2820	2820	0
193	20230613	172400	969517620	2820	2820	2820	2820	0
194	20230613	172300	969517620	2820	2820	2820	2820	0
195	20230613	172200	969517620	2820	2820	2820	2820	0
196	20230613	172100	969517620	2820	2820	2820	2820	0
197	20230613	172000	969517620	2820	2820	2820	2820	0
198	20230613	171900	969517620	2820	2820	2820	2820	0
199	20230613	171800	969517620	2820	2820	2820	2820	0
200	20230613	171700	969517620	2820	2820	2820	2820	0
201	20230613	171600	969517620	2820	2820	2820	2820	0
202	20230613	171500	969517620	2820	2820	2820	2820	0
203	20230613	171400	969517620	2820	2820	2820	2820	0
204	20230613	171300	969517620	2820	2820	2820	2820	0
205	20230613	171200	969517620	2820	2820	2820	2820	0
206	20230613	171100	969517620	2820	2820	2820	2820	0
207	20230613	171000	969517620	2820	2820	2820	2820	0
208	20230613	170900	969517620	2820	2820	2820	2820	0
209	20230613	170800	969517620	2820	2820	2820	2820	0
210	20230613	170700	969517620	2820	2820	2820	2820	0
211	20230613	170600	969517620	2820	2820	2820	2820	0
212	20230613	170500	969517620	2820	2820	2820	2820	9326
213	20230613	170400	969517620	2820	2820	2820	2820	0
214	20230613	170300	969517620	2820	2820	2820	2820	0
215	20230613	170200	969517620	2820	2820	2820	2820	0
216	20230613	170100	969517620	2820	2820	2820	2820	0
217	20230613	170000	969517620	2820	2820	2820	2820	0
218	20230613	165900	969517620	2820	2820	2820	2820	0
219	20230613	165800	969517620	2820	2820	2820	2820	0
220	20230613	165700	969517620	2820	2820	2820	2820	0
221	20230613	165600	969517620	2820	2820	2820	2820	0
222	20230613	165500	969517620	2820	2820	2820	2820	0
223	20230613	165400	969517620	2820	2820	2820	2820	0
224	20230613	165300	969517620	2820	2820	2820	2820	0
225	20230613	165200	969517620	2820	2820	2820	2820	0
226	20230613	165100	969517620	2820	2820	2820	2820	0
227	20230613	165000	969517620	2820	2820	2820	2820	0
228	20230613	164900	969517620	2820	2820	2820	2820	0
229	20230613	164800	969517620	2820	2820	2820	2820	0
230	20230613	164700	969517620	2820	2820	2820	2820	0
231	20230613	164600	969517620	2820	2820	2820	2820	0
232	20230613	164500	969517620	2820	2820	2820	2820	0
233	20230613	164400	969517620	2820	2820	2820	2820	0
234	20230613	164300	969517620	2820	2820	2820	2820	0
235	20230613	164200	969517620	2820	2820	2820	2820	0
236	20230613	164100	969517620	2820	2820	2820	2820	0
237	20230613	164000	969517620	2820	2820	2820	2820	0
238	20230613	163900	969517620	2820	2820	2820	2820	0
239	20230613	163800	969517620	2820	2820	2820	2820	0
240	20230613	163700	969517620	2820	2820	2820	2820	0
241	20230613	163600	969517620	2820	2820	2820	2820	0
242	20230613	163500	969517620	2820	2820	2820	2820	9326
243	20230613	163400	969517620	2820	2820	2820	2820	0
244	20230613	163300	969517620	2820	2820	2820	2820	0
245	20230613	163200	969517620	2820	2820	2820	2820	0
246	20230613	163100	969517620	2820	2820	2820	2820	0
247	20230613	163000	969517620	2820	2820	2820	2820	0
248	20230613	162900	969517620	2820	2820	2820	2820	0
249	20230613	162800	969517620	2820	2820	2820	2820	0
250	20230613	162700	969517620	2820	2820	2820	2820	0
251	20230613	162600	969517620	2820	2820	2820	2820	0
252	20230613	162500	969517620	2820	2820	2820	2820	0
253	20230613	162400	969517620	2820	2820	2820	2820	0
254	20230613	162300	969517620	2820	2820	2820	2820	0
255	20230613	162200	969517620	2820	2820	2820	2820	0
256	20230613	162100	969517620	2820	2820	2820	2820	0
257	20230613	162000	969517620	2820	2820	2820	2820	0
258	20230613	161900	969517620	2820	2820	2820	2820	0
259	20230613	161800	969517620	2820	2820	2820	2820	0
260	20230613	161700	969517620	2820	2820	2820	2820	0
261	20230613	161600	969517620	2820	2820	2820	2820	0
262	20230613	161500	969517620	2820	2820	2820	2820	0
263	20230613	161400	969517620	2820	2820	2820	2820	0
264	20230613	161300	969517620	2820	2820	2820	2820	0
265	20230613	161200	969517620	2820	2820	2820	2820	0
266	20230613	161100	969517620	2820	2820	2820	2820	0
267	20230613	161000	969517620	2820	2820	2820	2820	0
268	20230613	160900	969517620	2820	2820	2820	2820	0
269	20230613	160800	969517620	2820	2820	2820	2820	0
270	20230613	160700	969517620	2820	2820	2820	2820	0
271	20230613	160600	969517620	2820	2820	2820	2820	0
272	20230613	160500	969517620	2820	2820	2820	2820	9326
273	20230613	160400	969517620	2820	2820	2820	2820	0
274	20230613	160300	969517620	2820	2820	2820	2820	0
275	20230613	160200	969517620	2820	2820	2820	2820	0
276	20230613	160100	969517620	2820	2820	2820	2820	0
277	20230613	160000	969517620	2820	2820	2820	2820	0
278	20230613	155900	969517620	2820	2820	2820	2820	0
279	20230613	155800	969517620	2820	2820	2820	2820	0
280	20230613	155700	969517620	2820	2820	2820	2820	0
281	20230613	155600	969517620	2820	2820	2820	2820	0
282	20230613	155500	969517620	2820	2820	2820	2820	0
283	20230613	155400	969517620	2820	2820	2820	2820	0
284	20230613	155300	969517620	2820	2820	2820	2820	0
285	20230613	155200	969517620	2820	2820	2820	2820	0
286	20230613	155100	969517620	2820	2820	2820	2820	0
287	20230613	155000	969517620	2820	2820	2820	2820	0
288	20230613	154900	969517620	2820	2820	2820	2820	0
289	20230613	154800	969517620	2820	2820	2820	2820	0
290	20230613	154700	969517620	2820	2820	2820	2820	0
291	20230613	154600	969517620	2820	2820	2820	2820	0
292	20230613	154500	969517620	2820	2820	2820	2820	0
293	20230613	154400	969517620	2820	2820	2820	2820	0
294	20230613	154300	969517620	2820	2820	2820	2820	0
295	20230613	154200	969517620	2820	2820	2820	2820	0
296	20230613	154100	969517620	2820	2820	2820	2820	0
297	20230613	154000	969517620	2820	2820	2820	2820	0
298	20230613	153900	969517620	2820	2820	2820	2820	0
299	20230613	153800	969517620	2820	2820	2820	2820	0
300	20230613	153700	969517620	2820	2820	2820	2820	0
301	20230613	153600	969517620	2820	2820	2820	2820	0
302	20230613	153500	969517620	2820	2820	2820	2820	9326
303	20230613	153400	969517620	2820	2820	2820	2820	0
304	20230613	153300	969517620	2820	2820	2820	2820	0
305	20230613	153200	969517620	2820	2820	2820	2820	0
306	20230613	153100	969517620	2820	2820	2820	2820	0
307	20230613	153000	969517620	2820	2820	2820	2820	9326
308	20230613	152900	943218300	2835	2835	2835	2835	0
309	20230613	152800	943218300	2835	2835	2835	2835	0
310	20230613	152700	943218300	2835	2835	2835	2835	0
311	20230613	152600	943218300	2835	2835	2835	2835	0
312	20230613	152500	943218300	2835	2835	2835	2835	0
313	20230613	152400	943218300	2835	2835	2835	2835	0
314	20230613	152300	943218300	2835	2835	2835	2835	0
315	20230613	152200	943218300	2835	2835	2835	2835	0
316	20230613	152100	943218300	2835	2835	2835	2835	0
317	20230613	152000	943218300	2835	2835	2835	2835	0
318	20230613	151900	943218300	2835	2835	2835	2835	75
319	20230613	151800	943005675	2835	2830	2835	2825	291
320	20230613	151700	942183460	2835	2825	2835	2825	108
321	20230613	151600	941878295	2830	2835	2835	2830	120
322	20230613	151500	941538690	2830	2830	2830	2830	84
323	20230613	151400	941300970	2830	2825	2830	2825	3
324	20230613	151300	941292490	2825	2835	2835	2825	54
325	20230613	151200	941139930	2835	2835	2835	2835	2
326	20230613	151100	941134260	2840	2825	2840	2825	1457
327	20230613	151000	937012625	2825	2825	2825	2825	310
328	20230613	150900	936136875	2825	2825	2825	2825	2299
329	20230613	150800	929642200	2830	2830	2830	2830	10
330	20230613	150700	929613900	2830	2830	2830	2830	5
331	20230613	150600	929599750	2830	2830	2830	2830	1
332	20230613	150500	929596920	2830	2825	2830	2825	412
333	20230613	150400	928432905	2825	2825	2825	2825	36
334	20230613	150300	928331205	2825	2830	2830	2825	1002
335	20230613	150200	925495550	2830	2830	2830	2830	1
336	20230613	150100	925492720	2830	2830	2830	2830	10
337	20230613	150000	925464420	2830	2825	2830	2825	20
338	20230613	145900	925407900	2825	2830	2830	2825	57
339	20230613	145800	925246665	2830	2830	2830	2825	387
340	20230613	145700	924151685	2830	2830	2830	2830	2
341	20230613	145600	924146025	2825	2825	2825	2825	1
342	20230613	145500	924143200	2825	2825	2825	2825	1
343	20230613	145400	924140375	2830	2830	2830	2830	50
344	20230613	145300	923998875	2825	2825	2825	2825	0
345	20230613	145200	923998875	2825	2825	2825	2825	0
346	20230613	145100	923998875	2825	2825	2825	2825	50
347	20230613	145000	923857625	2825	2825	2825	2825	1
348	20230613	144900	923854800	2825	2830	2830	2825	2
349	20230613	144800	923849145	2830	2830	2830	2830	36
350	20230613	144700	923747265	2830	2830	2830	2830	1
351	20230613	144600	923744435	2825	2825	2830	2825	42
352	20230613	144500	923625780	2830	2830	2830	2830	445
353	20230613	144400	922366430	2830	2830	2830	2830	147
354	20230613	144300	921950420	2840	2840	2840	2840	0
355	20230613	144200	921950420	2840	2840	2840	2840	0
356	20230613	144100	921950420	2840	2840	2840	2840	10
357	20230613	144000	921922020	2840	2840	2840	2840	0
358	20230613	143900	921922020	2840	2840	2840	2840	2
359	20230613	143800	921916340	2840	2840	2840	2840	0
360	20230613	143700	921916340	2840	2840	2840	2840	0
361	20230613	143600	921916340	2840	2840	2840	2840	0
362	20230613	143500	921916340	2840	2840	2840	2840	0
363	20230613	143400	921916340	2840	2835	2840	2830	1501
364	20230613	143300	917667945	2840	2840	2840	2840	0
365	20230613	143200	917667945	2840	2840	2840	2840	0
366	20230613	143100	917667945	2840	2840	2840	2840	1
367	20230613	143000	917665105	2835	2835	2835	2835	0
368	20230613	142900	917665105	2835	2835	2835	2835	350
369	20230613	142800	916672855	2830	2830	2830	2830	9
370	20230613	142700	916647385	2835	2835	2835	2835	0
371	20230613	142600	916647385	2835	2830	2835	2830	270
372	20230613	142500	915882235	2830	2830	2830	2830	22
373	20230613	142400	915819975	2830	2830	2830	2830	2
374	20230613	142300	915814315	2830	2830	2830	2830	66
375	20230613	142200	915627535	2835	2835	2835	2835	0
376	20230613	142100	915627535	2835	2835	2835	2835	0
377	20230613	142000	915627535	2835	2835	2835	2835	19
378	20230613	141900	915573670	2830	2830	2830	2830	4
379	20230613	141800	915562350	2830	2830	2830	2830	127
380	20230613	141700	915202940	2830	2830	2830	2830	0
381	20230613	141600	915202940	2830	2830	2830	2830	0
382	20230613	141500	915202940	2830	2830	2830	2830	200
383	20230613	141400	914636940	2835	2835	2835	2835	0
384	20230613	141300	914636940	2835	2835	2835	2835	0
385	20230613	141200	914636940	2835	2835	2835	2835	6
386	20230613	141100	914619930	2835	2835	2835	2835	0
387	20230613	141000	914619930	2835	2835	2835	2835	0
388	20230613	140900	914619930	2835	2835	2835	2835	0
389	20230613	140800	914619930	2835	2835	2835	2835	0
390	20230613	140700	914619930	2835	2835	2835	2835	1
391	20230613	140600	914617095	2820	2825	2830	2820	9044
392	20230613	140500	889110710	2825	2825	2825	2825	489
393	20230613	140400	887729285	2825	2825	2825	2825	6591
394	20230613	140300	869109710	2825	2825	2825	2825	0
395	20230613	140200	869109710	2825	2830	2830	2825	550
396	20230613	140100	867555690	2830	2830	2830	2830	2
397	20230613	140000	867550030	2830	2830	2830	2830	0
398	20230613	135900	867550030	2830	2830	2830	2830	50
399	20230613	135800	867408530	2830	2830	2830	2830	0
400	20230613	135700	867408530	2830	2830	2830	2830	7
401	20230613	135600	867388720	2830	2830	2830	2830	0
402	20230613	135500	867388720	2830	2835	2835	2830	177
403	20230613	135400	866887805	2830	2835	2835	2830	101
404	20230613	135300	866601970	2835	2835	2835	2835	200
405	20230613	135200	866034970	2835	2835	2835	2835	0
406	20230613	135100	866034970	2835	2835	2835	2835	0
407	20230613	135000	866034970	2835	2835	2835	2835	154
408	20230613	134900	865598380	2830	2830	2830	2830	0
409	20230613	134800	865598380	2830	2830	2830	2830	500
410	20230613	134700	864183380	2835	2835	2835	2835	0
411	20230613	134600	864183380	2835	2835	2835	2835	10
412	20230613	134500	864155030	2830	2830	2830	2830	0
413	20230613	134400	864155030	2830	2830	2830	2830	0
414	20230613	134300	864155030	2830	2830	2830	2830	0
415	20230613	134200	864155030	2830	2830	2830	2830	150
416	20230613	134100	863730530	2830	2835	2835	2830	306
417	20230613	134000	862863035	2835	2835	2835	2835	362
418	20230613	133900	861836765	2835	2835	2835	2835	0
419	20230613	133800	861836765	2835	2835	2835	2835	0
420	20230613	133700	861836765	2835	2835	2835	2830	102
421	20230613	133600	861548095	2830	2830	2830	2830	0
422	20230613	133500	861548095	2830	2830	2830	2830	0
423	20230613	133400	861548095	2830	2830	2830	2830	0
424	20230613	133300	861548095	2830	2830	2830	2830	0
425	20230613	133200	861548095	2830	2830	2830	2830	0
426	20230613	133100	861548095	2830	2830	2830	2830	0
427	20230613	133000	861548095	2830	2830	2830	2830	0
428	20230613	132900	861548095	2830	2830	2830	2830	0
429	20230613	132800	861548095	2830	2830	2830	2830	143
430	20230613	132700	861143405	2835	2835	2835	2835	0
431	20230613	132600	861143405	2835	2835	2835	2835	1
432	20230613	132500	861140570	2830	2830	2830	2830	101
433	20230613	132400	860854740	2830	2830	2830	2830	0
434	20230613	132300	860854740	2830	2830	2830	2830	0
435	20230613	132200	860854740	2830	2830	2830	2830	0
436	20230613	132100	860854740	2830	2830	2830	2830	100
437	20230613	132000	860571740	2830	2830	2830	2830	0
438	20230613	131900	860571740	2830	2830	2830	2830	1
439	20230613	131800	860568910	2830	2830	2830	2830	0
440	20230613	131700	860568910	2830	2830	2830	2830	0
441	20230613	131600	860568910	2830	2830	2830	2830	419
442	20230613	131500	859383140	2830	2830	2830	2830	1
443	20230613	131400	859380310	2830	2830	2830	2830	80
444	20230613	131300	859153910	2830	2830	2830	2830	372
445	20230613	131200	858101150	2830	2830	2830	2830	128
446	20230613	131100	857738910	2830	2830	2830	2830	1500
447	20230613	131000	853493910	2835	2835	2835	2835	611
448	20230613	130900	851761725	2835	2835	2835	2835	0
449	20230613	130800	851761725	2835	2835	2835	2835	0
450	20230613	130700	851761725	2835	2835	2835	2835	1
451	20230613	130600	851758890	2830	2830	2830	2830	0
452	20230613	130500	851758890	2830	2830	2830	2830	0
453	20230613	130400	851758890	2830	2830	2830	2830	0
454	20230613	130300	851758890	2830	2835	2835	2830	900
455	20230613	130200	849209390	2835	2830	2835	2830	356
456	20230613	130100	848200145	2830	2835	2835	2830	207
457	20230613	130000	847613335	2835	2835	2835	2835	0
458	20230613	125900	847613335	2835	2835	2835	2835	0
459	20230613	125800	847613335	2835	2835	2835	2835	0
460	20230613	125700	847613335	2835	2835	2835	2835	0
461	20230613	125600	847613335	2835	2835	2835	2835	0
462	20230613	125500	847613335	2835	2835	2835	2835	0
463	20230613	125400	847613335	2835	2835	2835	2835	0
464	20230613	125300	847613335	2835	2835	2835	2835	0
465	20230613	125200	847613335	2835	2835	2835	2835	0
466	20230613	125100	847613335	2835	2835	2835	2835	10
467	20230613	125000	847584985	2825	2830	2830	2825	10
468	20230613	124900	847556705	2825	2825	2825	2825	0
469	20230613	124800	847556705	2825	2825	2825	2825	0
470	20230613	124700	847556705	2825	2825	2825	2825	0
471	20230613	124600	847556705	2825	2825	2825	2825	0
472	20230613	124500	847556705	2825	2825	2825	2825	0
473	20230613	124400	847556705	2825	2825	2825	2825	0
474	20230613	124300	847556705	2825	2825	2825	2825	0
475	20230613	124200	847556705	2825	2825	2825	2825	0
476	20230613	124100	847556705	2825	2825	2825	2825	0
477	20230613	124000	847556705	2825	2825	2825	2825	0
478	20230613	123900	847556705	2825	2825	2825	2825	0
479	20230613	123800	847556705	2825	2830	2830	2825	1219
480	20230613	123700	844112980	2825	2825	2825	2825	0
481	20230613	123600	844112980	2825	2825	2825	2825	0
482	20230613	123500	844112980	2825	2825	2825	2825	0
483	20230613	123400	844112980	2825	2825	2825	2825	0
484	20230613	123300	844112980	2825	2825	2825	2825	1
485	20230613	123200	844110155	2840	2840	2840	2840	0
486	20230613	123100	844110155	2840	2835	2840	2825	554
487	20230613	123000	842544255	2840	2835	2840	2835	411
488	20230613	122900	841379015	2840	2835	2840	2835	860
489	20230613	122800	838938215	2835	2835	2835	2835	0
490	20230613	122700	838938215	2835	2835	2835	2835	0
491	20230613	122600	838938215	2835	2835	2835	2835	0
492	20230613	122500	838938215	2835	2835	2835	2835	0
493	20230613	122400	838938215	2835	2835	2835	2835	0
494	20230613	122300	838938215	2835	2835	2835	2835	0
495	20230613	122200	838938215	2835	2835	2835	2835	0
496	20230613	122100	838938215	2835	2825	2835	2825	109
497	20230613	122000	838630190	2825	2825	2825	2825	0
498	20230613	121900	838630190	2825	2830	2830	2825	3740
499	20230613	121800	828064210	2830	2830	2830	2830	0
500	20230613	121700	828064210	2830	2830	2830	2830	0
501	20230613	121600	828064210	2830	2830	2830	2830	1300
502	20230613	121500	824385210	2830	2830	2830	2830	0
503	20230613	121400	824385210	2830	2830	2830	2830	0
504	20230613	121300	824385210	2830	2830	2830	2830	140
505	20230613	121200	823989010	2830	2830	2830	2830	0
506	20230613	121100	823989010	2830	2830	2830	2830	0
507	20230613	121000	823989010	2830	2830	2830	2830	0
508	20230613	120900	823989010	2830	2830	2830	2830	89
509	20230613	120800	823737140	2840	2840	2840	2840	6
510	20230613	120700	823720100	2840	2840	2840	2840	25
511	20230613	120600	823649100	2845	2845	2845	2845	0
512	20230613	120500	823649100	2845	2845	2845	2845	182
513	20230613	120400	823131310	2840	2840	2840	2840	0
514	20230613	120300	823131310	2840	2830	2840	2830	2206
515	20230613	120200	816887630	2830	2830	2830	2830	2864
516	20230613	120100	808782510	2835	2835	2835	2835	3000
517	20230613	120000	800277510	2835	2835	2835	2835	0
518	20230613	115900	800277510	2835	2835	2835	2835	1000
519	20230613	115800	797442510	2830	2830	2830	2830	0
520	20230613	115700	797442510	2830	2830	2830	2830	0
521	20230613	115600	797442510	2830	2830	2830	2830	0
522	20230613	115500	797442510	2830	2830	2830	2830	0
523	20230613	115400	797442510	2830	2830	2830	2830	0
524	20230613	115300	797442510	2830	2830	2830	2830	0
525	20230613	115200	797442510	2830	2830	2830	2830	66
526	20230613	115100	797255730	2830	2830	2830	2830	0
527	20230613	115000	797255730	2830	2830	2830	2830	0
528	20230613	114900	797255730	2830	2830	2830	2830	0
529	20230613	114800	797255730	2830	2835	2835	2830	105
530	20230613	114700	796958395	2835	2835	2835	2835	57
531	20230613	114600	796796800	2840	2840	2840	2840	0
532	20230613	114500	796796800	2840	2840	2840	2840	95
533	20230613	114400	796527000	2840	2840	2840	2840	5
534	20230613	114300	796512800	2845	2845	2845	2845	0
535	20230613	114200	796512800	2845	2845	2845	2845	0
536	20230613	114100	796512800	2845	2840	2845	2840	352
537	20230613	114000	795511785	2830	2830	2830	2830	0
538	20230613	113900	795511785	2830	2830	2830	2830	0
539	20230613	113800	795511785	2830	2835	2840	2830	1540
540	20230613	113700	791151345	2835	2835	2835	2835	1
541	20230613	113600	791148510	2835	2835	2835	2835	0
542	20230613	113500	791148510	2835	2835	2835	2835	0
543	20230613	113400	791148510	2835	2835	2835	2835	454
544	20230613	113300	789861420	2835	2840	2840	2835	1150
545	20230613	113200	786600990	2840	2840	2840	2840	0
546	20230613	113100	786600990	2840	2840	2840	2840	1709
547	20230613	113000	781747430	2840	2840	2840	2840	0
548	20230613	112900	781747430	2840	2840	2840	2840	0
549	20230613	112800	781747430	2840	2840	2840	2840	797
550	20230613	112700	779483950	2840	2840	2840	2840	0
551	20230613	112600	779483950	2840	2840	2840	2840	500
552	20230613	112500	778063950	2850	2840	2850	2840	501
553	20230613	112400	776641100	2840	2840	2840	2840	500
554	20230613	112300	775221100	2840	2850	2850	2840	1063
555	20230613	112200	772196755	2850	2850	2850	2850	885
556	20230613	112100	769674505	2850	2850	2850	2850	179
557	20230613	112000	769164355	2850	2850	2850	2850	506
558	20230613	111900	767722255	2850	2850	2850	2850	1070
559	20230613	111800	764672755	2850	2855	2855	2850	1346
560	20230613	111700	760834925	2860	2845	2860	2840	10574
561	20230613	111600	730785240	2845	2850	2850	2845	200
562	20230613	111500	730215325	2845	2850	2850	2845	727
563	20230613	111400	728145610	2855	2855	2855	2855	286
564	20230613	111300	727329080	2855	2855	2855	2855	310
565	20230613	111200	726444030	2855	2860	2860	2855	714
566	20230613	111100	724403790	2855	2855	2855	2855	1500
567	20230613	111000	720121290	2860	2860	2860	2860	0
568	20230613	110900	720121290	2860	2860	2860	2860	0
569	20230613	110800	720121290	2860	2860	2860	2860	0
570	20230613	110700	720121290	2860	2860	2860	2860	0
571	20230613	110600	720121290	2860	2860	2860	2860	471
572	20230613	110500	718774230	2855	2850	2855	2845	657
573	20230613	110400	716902245	2850	2855	2855	2850	1800
574	20230613	110300	711769745	2860	2860	2860	2860	0
575	20230613	110200	711769745	2860	2860	2860	2860	79
576	20230613	110100	711543805	2860	2860	2860	2860	100
577	20230613	110000	711257805	2855	2855	2855	2855	344
578	20230613	105900	710275685	2860	2860	2860	2860	403
579	20230613	105800	709123105	2860	2860	2860	2860	0
580	20230613	105700	709123105	2860	2860	2860	2860	2
581	20230613	105600	709117385	2860	2860	2860	2860	95
582	20230613	105500	708845685	2870	2870	2870	2870	0
583	20230613	105400	708845685	2870	2870	2870	2870	0
584	20230613	105300	708845685	2870	2870	2870	2870	0
585	20230613	105200	708845685	2870	2870	2870	2870	0
586	20230613	105100	708845685	2870	2865	2870	2865	587
587	20230613	105000	707162030	2865	2865	2865	2865	93
588	20230613	104900	706895585	2865	2865	2865	2865	0
589	20230613	104800	706895585	2865	2865	2865	2865	55
590	20230613	104700	706738010	2870	2870	2870	2870	79
591	20230613	104600	706511280	2870	2875	2875	2870	111
592	20230613	104500	706192460	2875	2875	2875	2875	6
593	20230613	104400	706175210	2875	2870	2875	2870	233
594	20230613	104300	705505340	2875	2870	2875	2870	10
595	20230613	104200	705476595	2870	2870	2870	2870	100
596	20230613	104100	705189595	2870	2870	2870	2870	106
597	20230613	104000	704885375	2870	2870	2870	2870	10
598	20230613	103900	704856675	2865	2865	2865	2865	61
599	20230613	103800	704681910	2865	2855	2865	2855	35
600	20230613	103700	704581965	2855	2855	2855	2855	0
601	20230613	103600	704581965	2855	2855	2855	2855	100
602	20230613	103500	704296465	2855	2860	2860	2855	486
603	20230613	103400	702908710	2860	2860	2860	2860	0
604	20230613	103300	702908710	2860	2860	2860	2860	25
605	20230613	103200	702837210	2865	2865	2865	2865	0
606	20230613	103100	702837210	2865	2865	2865	2865	0
607	20230613	103000	702837210	2865	2865	2865	2865	0
608	20230613	102900	702837210	2865	2865	2865	2865	0
609	20230613	102800	702837210	2865	2865	2865	2865	0
610	20230613	102700	702837210	2865	2865	2865	2865	0
611	20230613	102600	702837210	2865	2865	2865	2865	11
612	20230613	102500	702805695	2870	2870	2870	2870	11
613	20230613	102400	702774125	2865	2855	2865	2855	1360
614	20230613	102300	698884215	2845	2845	2845	2845	0
615	20230613	102200	698884215	2845	2845	2845	2845	434
616	20230613	102100	697649485	2845	2845	2845	2845	275
617	20230613	102000	696867110	2845	2850	2850	2845	465
618	20230613	101900	695543070	2850	2860	2860	2850	638
619	20230613	101800	693724700	2850	2850	2850	2850	0
620	20230613	101700	693724700	2850	2850	2850	2850	100
621	20230613	101600	693439700	2860	2860	2860	2860	100
622	20230613	101500	693153700	2860	2855	2860	2855	500
623	20230613	101400	691725430	2860	2860	2860	2860	0
624	20230613	101300	691725430	2860	2860	2860	2855	8
625	20230613	101200	691702560	2860	2850	2860	2850	118
626	20230613	101100	691366230	2850	2850	2850	2850	263
627	20230613	101000	690616680	2855	2855	2855	2850	198
628	20230613	100900	690052120	2855	2855	2855	2855	4
629	20230613	100800	690040700	2855	2855	2855	2855	1175
630	20230613	100700	686686075	2860	2860	2860	2860	13
631	20230613	100600	686648895	2860	2850	2860	2850	576
632	20230613	100500	685001955	2850	2850	2850	2850	288
633	20230613	100400	684181155	2840	2860	2860	2840	2902
634	20230613	100300	675924315	2855	2855	2855	2855	0
635	20230613	100200	675924315	2855	2855	2860	2855	733
636	20230613	100100	673831465	2860	2860	2860	2860	153
637	20230613	100000	673393885	2860	2870	2880	2860	893
638	20230613	095900	670830695	2880	2880	2880	2880	0
639	20230613	095800	670830695	2880	2880	2880	2880	10
640	20230613	095700	670801895	2880	2880	2880	2880	2
641	20230613	095600	670796135	2875	2870	2875	2860	2211
642	20230613	095500	664464660	2875	2870	2875	2870	89
643	20230613	095400	664209220	2870	2870	2870	2870	107
644	20230613	095300	663902130	2870	2860	2870	2860	664
645	20230613	095200	662002160	2855	2865	2865	2855	9684
646	20230613	095100	634298910	2870	2875	2875	2870	430
647	20230613	095000	633064180	2875	2870	2880	2870	508
648	20230613	094900	631606165	2875	2880	2880	2870	4542
649	20230613	094800	618557235	2880	2880	2880	2880	20
650	20230613	094700	618499635	2880	2880	2880	2880	2
651	20230613	094600	618493875	2880	2880	2880	2880	607
652	20230613	094500	616745715	2890	2885	2890	2885	802
653	20230613	094400	614430640	2885	2885	2885	2885	138
654	20230613	094300	614032510	2885	2900	2900	2885	367
655	20230613	094200	612973640	2900	2885	2900	2885	665
656	20230613	094100	611055085	2885	2885	2885	2885	840
657	20230613	094000	608631685	2880	2880	2880	2875	2225
658	20230613	093900	602224185	2880	2885	2885	2880	886
659	20230613	093800	599672500	2880	2880	2880	2880	422
660	20230613	093700	598457140	2885	2885	2885	2880	1525
661	20230613	093600	594065030	2880	2885	2900	2875	4412
662	20230613	093500	581349770	2900	2880	2900	2880	1677
663	20230613	093400	576497490	2880	2880	2890	2880	5026
664	20230613	093300	562014095	2870	2880	2880	2870	1694
665	20230613	093200	557146820	2880	2880	2890	2880	2199
666	20230613	093100	550813650	2880	2880	2885	2880	4507
667	20230613	093000	537828845	2885	2885	2885	2880	711
668	20230613	092900	535780900	2885	2885	2885	2885	25
669	20230613	092800	535708775	2890	2885	2890	2870	1835
670	20230613	092700	530433200	2880	2905	2905	2880	10953
671	20230613	092600	498821140	2905	2905	2905	2905	20
672	20230613	092500	498763040	2905	2905	2905	2905	20
673	20230613	092400	498704940	2900	2910	2910	2900	939
674	20230613	092300	495979700	2900	2905	2905	2900	1073
675	20230613	092200	492864000	2900	2905	2905	2900	478
676	20230613	092100	491476065	2905	2900	2905	2895	919
677	20230613	092000	488807450	2900	2895	2900	2895	103
678	20230613	091900	488509250	2890	2895	2895	2890	231
679	20230613	091800	487841440	2895	2880	2895	2880	742
680	20230613	091700	485702170	2890	2885	2900	2875	3469
681	20230613	091600	475706390	2885	2900	2900	2885	1440
682	20230613	091500	471543600	2900	2915	2920	2900	1696
683	20230613	091400	466610910	2915	2925	2925	2915	1252
684	20230613	091300	462955695	2925	2920	2930	2920	536
685	20230613	091200	461387730	2910	2895	2930	2895	9178
686	20230613	091100	434658420	2895	2900	2910	2895	6594
687	20230613	091000	415530745	2895	2955	2960	2895	32540
688	20230613	090900	320629520	2960	2925	3020	2920	70435
689	20230613	090800	110845830	2950	2870	2960	2850	22763
690	20230613	090700	44151465	2865	2845	2955	2845	11309
691	20230613	090600	11220770	2845	2845	2845	2845	101
692	20230613	090500	10933425	2850	2845	2850	2845	1363
693	20230613	090400	7049125	2850	2835	2850	2835	1191
694	20230613	090300	3659670	2840	2830	2840	2830	487
695	20230613	090200	2276735	2825	2820	2825	2820	83
696	20230613	090100	2042485	2820	2820	2820	2820	203
697	20230613	090000	1470025	2805	2800	2805	2800	525