KissMeData/435380/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184700	54735125	2180	2175	2180	2175	114
3	20230619	184600	54735125	2180	2180	2180	2180	0
4	20230619	184500	54735125	2180	2180	2180	2180	0
5	20230619	184400	54735125	2180	2180	2180	2180	0
6	20230619	184300	54735125	2180	2180	2180	2180	0
7	20230619	184200	54735125	2180	2180	2180	2180	0
8	20230619	184100	54735125	2180	2180	2180	2180	0
9	20230619	184000	54735125	2180	2180	2180	2180	0
10	20230619	183900	54735125	2180	2180	2180	2180	0
11	20230619	183800	54735125	2180	2180	2180	2180	0
12	20230619	183700	54735125	2180	2180	2180	2180	0
13	20230619	183600	54735125	2180	2180	2180	2180	0
14	20230619	183500	54735125	2180	2180	2180	2180	0
15	20230619	183400	54735125	2180	2180	2180	2180	0
16	20230619	183300	54735125	2180	2180	2180	2180	0
17	20230619	183200	54735125	2180	2180	2180	2180	0
18	20230619	183100	54735125	2180	2180	2180	2180	0
19	20230619	183000	54735125	2180	2180	2180	2180	0
20	20230619	182900	54735125	2180	2180	2180	2180	0
21	20230619	182800	54735125	2180	2180	2180	2180	0
22	20230619	182700	54735125	2180	2180	2180	2180	0
23	20230619	182600	54735125	2180	2180	2180	2180	0
24	20230619	182500	54735125	2180	2180	2180	2180	0
25	20230619	182400	54735125	2180	2180	2180	2180	0
26	20230619	182300	54735125	2180	2180	2180	2180	0
27	20230619	182200	54735125	2180	2180	2180	2180	0
28	20230619	182100	54735125	2180	2180	2180	2180	0
29	20230619	182000	54735125	2180	2180	2180	2180	0
30	20230619	181900	54735125	2180	2180	2180	2180	0
31	20230619	181800	54735125	2180	2180	2180	2180	0
32	20230619	181700	54735125	2180	2175	2180	2175	114
33	20230619	181600	54735125	2180	2180	2180	2180	0
34	20230619	181500	54735125	2180	2180	2180	2180	0
35	20230619	181400	54735125	2180	2180	2180	2180	0
36	20230619	181300	54735125	2180	2180	2180	2180	0
37	20230619	181200	54735125	2180	2180	2180	2180	0
38	20230619	181100	54735125	2180	2180	2180	2180	0
39	20230619	181000	54735125	2180	2180	2180	2180	0
40	20230619	180900	54735125	2180	2180	2180	2180	0
41	20230619	180800	54735125	2180	2180	2180	2180	0
42	20230619	180700	54735125	2180	2180	2180	2180	0
43	20230619	180600	54735125	2180	2180	2180	2180	0
44	20230619	180500	54735125	2180	2180	2180	2180	0
45	20230619	180400	54735125	2180	2180	2180	2180	0
46	20230619	180300	54735125	2180	2180	2180	2180	0
47	20230619	180200	54735125	2180	2180	2180	2180	0
48	20230619	180100	54735125	2180	2180	2180	2180	0
49	20230619	180000	54735125	2180	2180	2180	2180	0
50	20230619	175900	54735125	2180	2180	2180	2180	0
51	20230619	175800	54735125	2180	2180	2180	2180	0
52	20230619	175700	54735125	2180	2180	2180	2180	0
53	20230619	175600	54735125	2180	2180	2180	2180	0
54	20230619	175500	54735125	2180	2180	2180	2180	0
55	20230619	175400	54735125	2180	2180	2180	2180	0
56	20230619	175300	54735125	2180	2180	2180	2180	0
57	20230619	175200	54735125	2180	2180	2180	2180	0
58	20230619	175100	54735125	2180	2180	2180	2180	0
59	20230619	175000	54735125	2180	2180	2180	2180	0
60	20230619	174900	54735125	2180	2180	2180	2180	0
61	20230619	174800	54735125	2180	2180	2180	2180	0
62	20230619	174700	54735125	2180	2175	2180	2175	114
63	20230619	174600	54735125	2180	2180	2180	2180	0
64	20230619	174500	54735125	2180	2180	2180	2180	0
65	20230619	174400	54735125	2180	2180	2180	2180	0
66	20230619	174300	54735125	2180	2180	2180	2180	0
67	20230619	174200	54735125	2180	2180	2180	2180	0
68	20230619	174100	54735125	2180	2180	2180	2180	0
69	20230619	174000	54735125	2180	2180	2180	2180	0
70	20230619	173900	54735125	2180	2180	2180	2180	0
71	20230619	173800	54735125	2180	2180	2180	2180	0
72	20230619	173700	54735125	2180	2180	2180	2180	0
73	20230619	173600	54735125	2180	2180	2180	2180	0
74	20230619	173500	54735125	2180	2180	2180	2180	0
75	20230619	173400	54735125	2180	2180	2180	2180	0
76	20230619	173300	54735125	2180	2180	2180	2180	0
77	20230619	173200	54735125	2180	2180	2180	2180	0
78	20230619	173100	54735125	2180	2180	2180	2180	0
79	20230619	173000	54735125	2180	2180	2180	2180	0
80	20230619	172900	54735125	2180	2180	2180	2180	0
81	20230619	172800	54735125	2180	2180	2180	2180	0
82	20230619	172700	54735125	2180	2180	2180	2180	0
83	20230619	172600	54735125	2180	2180	2180	2180	0
84	20230619	172500	54735125	2180	2180	2180	2180	0
85	20230619	172400	54735125	2180	2180	2180	2180	0
86	20230619	172300	54735125	2180	2180	2180	2180	0
87	20230619	172200	54735125	2180	2180	2180	2180	0
88	20230619	172100	54735125	2180	2180	2180	2180	0
89	20230619	172000	54735125	2180	2180	2180	2180	0
90	20230619	171900	54735125	2180	2180	2180	2180	0
91	20230619	171800	54735125	2180	2180	2180	2180	0
92	20230619	171700	54735125	2180	2175	2180	2175	114
93	20230619	171600	54735125	2180	2180	2180	2180	0
94	20230619	171500	54735125	2180	2180	2180	2180	0
95	20230619	171400	54735125	2180	2180	2180	2180	0
96	20230619	171300	54735125	2180	2180	2180	2180	0
97	20230619	171200	54735125	2180	2180	2180	2180	0
98	20230619	171100	54735125	2180	2180	2180	2180	0
99	20230619	171000	54735125	2180	2180	2180	2180	0
100	20230619	170900	54735125	2180	2180	2180	2180	0
101	20230619	170800	54735125	2180	2180	2180	2180	0
102	20230619	170700	54735125	2180	2180	2180	2180	0
103	20230619	170600	54735125	2180	2180	2180	2180	0
104	20230619	170500	54735125	2180	2180	2180	2180	0
105	20230619	170400	54735125	2180	2180	2180	2180	0
106	20230619	170300	54735125	2180	2180	2180	2180	0
107	20230619	170200	54735125	2180	2180	2180	2180	0
108	20230619	170100	54735125	2180	2180	2180	2180	0
109	20230619	170000	54735125	2180	2180	2180	2180	0
110	20230619	165900	54735125	2180	2180	2180	2180	0
111	20230619	165800	54735125	2180	2180	2180	2180	0
112	20230619	165700	54735125	2180	2180	2180	2180	0
113	20230619	165600	54735125	2180	2180	2180	2180	0
114	20230619	165500	54735125	2180	2180	2180	2180	0
115	20230619	165400	54735125	2180	2180	2180	2180	0
116	20230619	165300	54735125	2180	2180	2180	2180	0
117	20230619	165200	54735125	2180	2180	2180	2180	0
118	20230619	165100	54735125	2180	2180	2180	2180	0
119	20230619	165000	54735125	2180	2180	2180	2180	0
120	20230619	164900	54735125	2180	2180	2180	2180	0
121	20230619	164800	54735125	2180	2180	2180	2180	0
122	20230619	164700	54735125	2180	2175	2180	2175	114
123	20230619	164600	54735125	2180	2180	2180	2180	0
124	20230619	164500	54735125	2180	2180	2180	2180	0
125	20230619	164400	54735125	2180	2180	2180	2180	0
126	20230619	164300	54735125	2180	2180	2180	2180	0
127	20230619	164200	54735125	2180	2180	2180	2180	0
128	20230619	164100	54735125	2180	2180	2180	2180	0
129	20230619	164000	54735125	2180	2180	2180	2180	0
130	20230619	163900	54735125	2180	2180	2180	2180	0
131	20230619	163800	54735125	2180	2180	2180	2180	0
132	20230619	163700	54735125	2180	2180	2180	2180	0
133	20230619	163600	54735125	2180	2180	2180	2180	0
134	20230619	163500	54735125	2180	2180	2180	2180	0
135	20230619	163400	54735125	2180	2180	2180	2180	0
136	20230619	163300	54735125	2180	2180	2180	2180	0
137	20230619	163200	54735125	2180	2180	2180	2180	0
138	20230619	163100	54735125	2180	2180	2180	2180	0
139	20230619	163000	54735125	2180	2180	2180	2180	0
140	20230619	162900	54735125	2180	2180	2180	2180	0
141	20230619	162800	54735125	2180	2180	2180	2180	0
142	20230619	162700	54735125	2180	2180	2180	2180	0
143	20230619	162600	54735125	2180	2180	2180	2180	0
144	20230619	162500	54735125	2180	2180	2180	2180	0
145	20230619	162400	54735125	2180	2180	2180	2180	0
146	20230619	162300	54735125	2180	2180	2180	2180	0
147	20230619	162200	54735125	2180	2180	2180	2180	0
148	20230619	162100	54735125	2180	2180	2180	2180	0
149	20230619	162000	54735125	2180	2180	2180	2180	0
150	20230619	161900	54735125	2180	2180	2180	2180	0
151	20230619	161800	54735125	2180	2180	2180	2180	0
152	20230619	161700	54735125	2180	2175	2180	2175	114
153	20230619	161600	54735125	2180	2180	2180	2180	0
154	20230619	161500	54735125	2180	2180	2180	2180	0
155	20230619	161400	54735125	2180	2180	2180	2180	0
156	20230619	161300	54735125	2180	2180	2180	2180	0
157	20230619	161200	54735125	2180	2180	2180	2180	0
158	20230619	161100	54735125	2180	2180	2180	2180	0
159	20230619	161000	54735125	2180	2180	2180	2180	0
160	20230619	160900	54735125	2180	2180	2180	2180	0
161	20230619	160800	54735125	2180	2180	2180	2180	0
162	20230619	160700	54735125	2180	2180	2180	2180	0
163	20230619	160600	54735125	2180	2180	2180	2180	0
164	20230619	160500	54735125	2180	2180	2180	2180	0
165	20230619	160400	54735125	2180	2180	2180	2180	0
166	20230619	160300	54735125	2180	2180	2180	2180	0
167	20230619	160200	54735125	2180	2180	2180	2180	0
168	20230619	160100	54735125	2180	2180	2180	2180	0
169	20230619	160000	54735125	2180	2180	2180	2180	0
170	20230619	155900	54735125	2180	2180	2180	2180	0
171	20230619	155800	54735125	2180	2180	2180	2180	0
172	20230619	155700	54735125	2180	2180	2180	2180	0
173	20230619	155600	54735125	2180	2180	2180	2180	0
174	20230619	155500	54735125	2180	2180	2180	2180	0
175	20230619	155400	54735125	2180	2180	2180	2180	0
176	20230619	155300	54735125	2180	2180	2180	2180	0
177	20230619	155200	54735125	2180	2180	2180	2180	0
178	20230619	155100	54735125	2180	2180	2180	2180	0
179	20230619	155000	54735125	2180	2180	2180	2180	0
180	20230619	154900	54735125	2180	2180	2180	2180	0
181	20230619	154800	54735125	2180	2180	2180	2180	0
182	20230619	154700	54735125	2180	2175	2180	2175	114
183	20230619	154600	54735125	2180	2180	2180	2180	0
184	20230619	154500	54735125	2180	2180	2180	2180	0
185	20230619	154400	54735125	2180	2180	2180	2180	0
186	20230619	154300	54735125	2180	2180	2180	2180	0
187	20230619	154200	54735125	2180	2180	2180	2180	0
188	20230619	154100	54735125	2180	2180	2180	2180	0
189	20230619	154000	54735125	2180	2180	2180	2180	0
190	20230619	153900	54735125	2180	2180	2180	2180	0
191	20230619	153800	54735125	2180	2180	2180	2180	0
192	20230619	153700	54735125	2180	2180	2180	2180	0
193	20230619	153600	54735125	2180	2180	2180	2180	0
194	20230619	153500	54735125	2180	2180	2180	2180	0
195	20230619	153400	54735125	2180	2180	2180	2180	0
196	20230619	153300	54735125	2180	2180	2180	2180	0
197	20230619	153200	54735125	2180	2180	2180	2180	0
198	20230619	153100	54735125	2180	2180	2180	2180	0
199	20230619	153000	54735125	2180	2180	2180	2180	0
200	20230619	152900	54735125	2180	2180	2180	2180	0
201	20230619	152800	54735125	2180	2180	2180	2180	0
202	20230619	152700	54735125	2180	2180	2180	2180	0
203	20230619	152600	54735125	2180	2180	2180	2180	0
204	20230619	152500	54735125	2180	2180	2180	2180	0
205	20230619	152400	54735125	2180	2180	2180	2180	0
206	20230619	152300	54735125	2180	2180	2180	2180	0
207	20230619	152200	54735125	2180	2180	2180	2180	0
208	20230619	152100	54735125	2180	2180	2180	2180	0
209	20230619	152000	54735125	2180	2180	2180	2180	0
210	20230619	151900	54735125	2180	2180	2180	2180	0
211	20230619	151800	54735125	2180	2175	2180	2175	114
212	20230619	151700	54486880	2175	2175	2175	2175	5
213	20230619	151600	54476005	2175	2170	2175	2170	50
214	20230619	151500	54367325	2180	2180	2180	2180	0
215	20230619	151400	54367325	2180	2180	2180	2180	99
216	20230619	151300	54151505	2180	2180	2180	2180	89
217	20230619	151200	53957485	2180	2175	2180	2175	104
218	20230619	151100	53731035	2180	2180	2180	2180	50
219	20230619	151000	53622035	2180	2180	2180	2180	2
220	20230619	150900	53617675	2170	2170	2170	2170	55
221	20230619	150800	53498325	2180	2180	2180	2180	50
222	20230619	150700	53389325	2175	2180	2180	2175	168
223	20230619	150600	53023115	2175	2175	2175	2175	1
224	20230619	150500	53020940	2180	2180	2180	2180	50
225	20230619	150400	52911940	2180	2175	2180	2175	42
226	20230619	150300	52820585	2175	2180	2180	2175	179
227	20230619	150200	52430375	2180	2180	2180	2180	69
228	20230619	150100	52279955	2180	2180	2180	2180	0
229	20230619	150000	52279955	2180	2175	2180	2175	69
230	20230619	145900	52129630	2175	2180	2180	2175	91
231	20230619	145800	51931455	2180	2180	2180	2180	0
232	20230619	145700	51931455	2180	2180	2180	2180	50
233	20230619	145600	51822455	2180	2175	2180	2175	211
234	20230619	145500	51362750	2175	2175	2175	2175	0
235	20230619	145400	51362750	2175	2170	2175	2170	45
236	20230619	145300	51264900	2175	2180	2180	2175	152
237	20230619	145200	50933585	2175	2175	2175	2175	0
238	20230619	145100	50933585	2175	2170	2175	2170	42
239	20230619	145000	50842240	2175	2180	2180	2175	63
240	20230619	144900	50704965	2180	2180	2180	2180	113
241	20230619	144800	50458625	2175	2175	2175	2175	37
242	20230619	144700	50378150	2175	2180	2180	2175	68
243	20230619	144600	50230000	2180	2180	2180	2180	88
244	20230619	144500	50038160	2175	2175	2175	2175	40
245	20230619	144400	49951160	2175	2175	2175	2175	42
246	20230619	144300	49859810	2175	2175	2175	2175	13
247	20230619	144200	49831535	2180	2180	2180	2180	142
248	20230619	144100	49521975	2180	2175	2180	2175	64
249	20230619	144000	49382525	2175	2175	2175	2175	41
250	20230619	143900	49293350	2175	2180	2180	2175	279
251	20230619	143800	48685135	2180	2180	2180	2180	0
252	20230619	143700	48685135	2180	2180	2180	2180	55
253	20230619	143600	48565235	2180	2180	2180	2180	0
254	20230619	143500	48565235	2180	2180	2180	2180	0
255	20230619	143400	48565235	2180	2180	2180	2180	54
256	20230619	143300	48447515	2180	2180	2180	2180	2504
257	20230619	143200	42988795	2180	2180	2180	2180	0
258	20230619	143100	42988795	2180	2180	2180	2180	55
259	20230619	143000	42868895	2180	2180	2180	2180	3
260	20230619	142900	42862355	2180	2180	2180	2180	0
261	20230619	142800	42862355	2180	2180	2180	2180	54
262	20230619	142700	42744635	2180	2180	2180	2180	0
263	20230619	142600	42744635	2180	2180	2180	2180	44
264	20230619	142500	42648715	2180	2180	2180	2180	14
265	20230619	142400	42618195	2180	2180	2180	2180	0
266	20230619	142300	42618195	2180	2180	2180	2180	43
267	20230619	142200	42524455	2180	2180	2180	2180	13
268	20230619	142100	42496115	2180	2180	2180	2180	1
269	20230619	142000	42493935	2180	2180	2180	2180	44
270	20230619	141900	42398015	2180	2180	2180	2180	14
271	20230619	141800	42367495	2180	2180	2180	2180	0
272	20230619	141700	42367495	2180	2180	2180	2180	44
273	20230619	141600	42271575	2180	2180	2180	2180	14
274	20230619	141500	42241055	2180	2180	2180	2180	41
275	20230619	141400	42151675	2180	2180	2180	2180	3
276	20230619	141300	42145135	2180	2180	2180	2180	14
277	20230619	141200	42114615	2180	2180	2180	2180	41
278	20230619	141100	42025235	2180	2180	2180	2180	0
279	20230619	141000	42025235	2180	2180	2180	2180	16
280	20230619	140900	41990355	2180	2180	2180	2180	41
281	20230619	140800	41900975	2180	2180	2180	2180	383
282	20230619	140700	41066035	2180	2180	2180	2180	16
283	20230619	140600	41031155	2180	2180	2180	2180	41
284	20230619	140500	40941775	2180	2180	2180	2180	0
285	20230619	140400	40941775	2180	2180	2180	2180	57
286	20230619	140300	40817515	2180	2180	2180	2180	0
287	20230619	140200	40817515	2180	2180	2180	2180	0
288	20230619	140100	40817515	2180	2180	2180	2180	44
289	20230619	140000	40721595	2180	2180	2180	2180	14
290	20230619	135900	40691075	2180	2180	2180	2180	0
291	20230619	135800	40691075	2180	2180	2180	2180	43
292	20230619	135700	40597335	2180	2180	2180	2180	13
293	20230619	135600	40568995	2180	2180	2180	2180	381
294	20230619	135500	39738415	2180	2180	2180	2180	0
295	20230619	135400	39738415	2180	2180	2180	2180	16
296	20230619	135300	39703535	2180	2180	2180	2180	40
297	20230619	135200	39616335	2180	2180	2180	2180	0
298	20230619	135100	39616335	2180	2180	2180	2180	57
299	20230619	135000	39492075	2185	2185	2185	2185	0
300	20230619	134900	39492075	2185	2180	2185	2180	6
301	20230619	134800	39478970	2180	2180	2180	2180	17
302	20230619	134700	39441910	2180	2180	2180	2180	41
303	20230619	134600	39352530	2180	2180	2180	2180	0
304	20230619	134500	39352530	2180	2180	2180	2180	58
305	20230619	134400	39226090	2180	2180	2180	2180	0
306	20230619	134300	39226090	2180	2180	2180	2180	4
307	20230619	134200	39217370	2180	2180	2180	2180	57
308	20230619	134100	39093110	2180	2180	2180	2180	0
309	20230619	134000	39093110	2180	2180	2180	2180	0
310	20230619	133900	39093110	2180	2180	2180	2180	58
311	20230619	133800	38966670	2180	2180	2180	2180	1
312	20230619	133700	38964490	2180	2180	2180	2180	0
313	20230619	133600	38964490	2180	2180	2180	2180	54
314	20230619	133500	38846770	2180	2180	2180	2180	3
315	20230619	133400	38840230	2180	2180	2180	2180	40
316	20230619	133300	38753030	2180	2180	2180	2180	14
317	20230619	133200	38722510	2180	2180	2180	2180	3
318	20230619	133100	38715970	2180	2180	2180	2180	41
319	20230619	133000	38626590	2180	2180	2180	2180	14
320	20230619	132900	38596070	2180	2180	2180	2180	3
321	20230619	132800	38589530	2180	2180	2180	2180	41
322	20230619	132700	38500150	2180	2180	2180	2180	14
323	20230619	132600	38469630	2180	2180	2180	2180	3
324	20230619	132500	38463090	2180	2180	2180	2180	41
325	20230619	132400	38373710	2180	2180	2180	2180	8
326	20230619	132300	38356270	2180	2180	2180	2180	261
327	20230619	132200	37787290	2180	2180	2180	2180	200
328	20230619	132100	37351290	2180	2180	2180	2180	0
329	20230619	132000	37351290	2180	2180	2180	2180	56
330	20230619	131900	37229210	2180	2180	2180	2180	3
331	20230619	131800	37222670	2180	2180	2180	2180	0
332	20230619	131700	37222670	2180	2180	2180	2180	1069
333	20230619	131600	34892250	2180	2180	2180	2180	2
334	20230619	131500	34887890	2180	2180	2180	2180	46
335	20230619	131400	34787610	2180	2180	2180	2180	14
336	20230619	131300	34757090	2180	2180	2180	2180	3
337	20230619	131200	34750550	2180	2180	2180	2180	40
338	20230619	131100	34663350	2180	2180	2180	2180	14
339	20230619	131000	34632830	2180	2180	2180	2180	3
340	20230619	130900	34626290	2180	2180	2180	2180	42
341	20230619	130800	34534730	2180	2180	2180	2180	14
342	20230619	130700	34504210	2180	2180	2180	2180	3
343	20230619	130600	34497670	2180	2180	2180	2180	42
344	20230619	130500	34406110	2180	2180	2180	2180	13
345	20230619	130400	34377770	2180	2180	2180	2180	44
346	20230619	130300	34281850	2180	2180	2180	2180	0
347	20230619	130200	34281850	2180	2180	2180	2180	14
348	20230619	130100	34251330	2180	2180	2180	2180	41
349	20230619	130000	34161950	2180	2180	2180	2180	3
350	20230619	125900	34155410	2180	2180	2180	2180	19
351	20230619	125800	34113990	2180	2180	2180	2180	41
352	20230619	125700	34024610	2180	2180	2180	2180	99
353	20230619	125600	33808790	2180	2180	2180	2180	13
354	20230619	125500	33780450	2180	2180	2180	2180	41
355	20230619	125400	33691070	2180	2180	2180	2180	44
356	20230619	125300	33595150	2180	2180	2180	2180	15
357	20230619	125200	33562450	2185	2180	2185	2180	15
358	20230619	125100	33529715	2180	2175	2180	2175	102
359	20230619	125000	33307575	2175	2180	2180	2175	95
360	20230619	124900	33100545	2180	2180	2180	2180	153
361	20230619	124800	32767005	2180	2180	2180	2180	2
362	20230619	124700	32762645	2180	2180	2180	2180	49
363	20230619	124600	32655825	2180	2175	2180	2175	35
364	20230619	124500	32579665	2175	2180	2180	2175	78
365	20230619	124400	32409765	2180	2180	2180	2180	0
366	20230619	124300	32409765	2180	2175	2180	2175	118
367	20230619	124200	32152865	2170	2170	2170	2170	41
368	20230619	124100	32063895	2170	2170	2170	2170	3
369	20230619	124000	32057385	2170	2175	2175	2170	139
370	20230619	123900	31755330	2175	2175	2175	2175	50
371	20230619	123800	31646580	2170	2170	2170	2170	17
372	20230619	123700	31609690	2175	2170	2175	2170	91
373	20230619	123600	31411970	2175	2175	2175	2175	50
374	20230619	123500	31303220	2165	2170	2170	2165	57
375	20230619	123400	31179535	2175	2175	2175	2175	50
376	20230619	123300	31070785	2175	2175	2175	2175	141
377	20230619	123200	30764110	2170	2170	2170	2170	57
378	20230619	123100	30640420	2175	2175	2175	2175	50
379	20230619	123000	30531670	2175	2175	2175	2175	50
380	20230619	122900	30422920	2170	2170	2170	2170	44
381	20230619	122800	30327440	2170	2175	2175	2170	64
382	20230619	122700	30188310	2175	2175	2175	2175	50
383	20230619	122600	30079560	2170	2165	2170	2165	56
384	20230619	122500	29958105	2170	2175	2175	2170	51
385	20230619	122400	29847185	2175	2175	2175	2175	50
386	20230619	122300	29738435	2175	2170	2175	2170	144
387	20230619	122200	29425440	2170	2170	2170	2165	24
388	20230619	122100	29373425	2175	2180	2180	2175	83
389	20230619	122000	29192650	2180	2180	2180	2180	0
390	20230619	121900	29192650	2180	2175	2180	2175	180
391	20230619	121800	28800330	2175	2175	2175	2175	1
392	20230619	121700	28798155	2175	2175	2175	2175	40
393	20230619	121600	28711155	2175	2180	2180	2175	131
394	20230619	121500	28425660	2180	2180	2180	2180	50
395	20230619	121400	28316660	2175	2175	2175	2175	41
396	20230619	121300	28227485	2175	2175	2175	2175	57
397	20230619	121200	28103510	2180	2180	2180	2180	199
398	20230619	121100	27669690	2180	2180	2180	2180	0
399	20230619	121000	27669690	2180	2175	2180	2175	107
400	20230619	120900	27436715	2180	2180	2180	2180	50
401	20230619	120800	27327715	2170	2170	2170	2170	0
402	20230619	120700	27327715	2170	2170	2170	2165	57
403	20230619	120600	27204230	2180	2180	2180	2180	50
404	20230619	120500	27095230	2160	2160	2160	2160	4
405	20230619	120400	27086590	2165	2175	2175	2165	52
406	20230619	120300	26973995	2180	2180	2180	2180	50
407	20230619	120200	26864995	2180	2175	2180	2175	138
408	20230619	120100	26564330	2175	2180	2180	2175	1289
409	20230619	120000	23754380	2180	2180	2180	2180	16
410	20230619	115900	23719500	2180	2180	2180	2180	0
411	20230619	115800	23719500	2180	2180	2180	2180	41
412	20230619	115700	23630120	2180	2180	2180	2180	17
413	20230619	115600	23593060	2180	2180	2180	2180	0
414	20230619	115500	23593060	2180	2180	2180	2180	41
415	20230619	115400	23503680	2180	2180	2180	2180	17
416	20230619	115300	23466620	2180	2180	2180	2180	40
417	20230619	115200	23379420	2180	2180	2180	2180	0
418	20230619	115100	23379420	2180	2180	2180	2180	14
419	20230619	115000	23348900	2180	2180	2180	2180	44
420	20230619	114900	23252980	2180	2180	2180	2180	0
421	20230619	114800	23252980	2180	2180	2180	2180	14
422	20230619	114700	23222460	2180	2180	2180	2180	44
423	20230619	114600	23126540	2180	2180	2180	2180	0
424	20230619	114500	23126540	2180	2180	2180	2180	16
425	20230619	114400	23091660	2180	2180	2180	2180	111
426	20230619	114300	22849680	2180	2180	2180	2180	0
427	20230619	114200	22849680	2180	2180	2180	2180	53
428	20230619	114100	22734140	2180	2180	2180	2180	3
429	20230619	114000	22727600	2180	2180	2180	2180	0
430	20230619	113900	22727600	2180	2180	2180	2180	58
431	20230619	113800	22601160	2180	2180	2180	2180	3
432	20230619	113700	22594620	2180	2180	2180	2180	54
433	20230619	113600	22476900	2180	2180	2180	2180	54
434	20230619	113500	22359180	2180	2180	2180	2180	5
435	20230619	113400	22348280	2180	2180	2180	2180	0
436	20230619	113300	22348280	2180	2180	2180	2180	59
437	20230619	113200	22219660	2180	2180	2180	2180	5
438	20230619	113100	22208760	2180	2180	2180	2180	44
439	20230619	113000	22112840	2180	2180	2180	2180	23
440	20230619	112900	22062700	2180	2180	2180	2180	0
441	20230619	112800	22062700	2180	2180	2180	2180	44
442	20230619	112700	21966780	2180	2180	2180	2180	50
443	20230619	112600	21857780	2175	2175	2175	2175	43
444	20230619	112500	21764255	2180	2180	2180	2180	140
445	20230619	112400	21459055	2175	2170	2175	2170	21
446	20230619	112300	21413450	2170	2170	2170	2170	43
447	20230619	112200	21320140	2175	2175	2175	2175	68
448	20230619	112100	21172240	2175	2175	2175	2170	208
449	20230619	112000	20720110	2175	2175	2175	2175	0
450	20230619	111900	20720110	2175	2170	2175	2170	52
451	20230619	111800	20607020	2160	2160	2160	2160	34
452	20230619	111700	20533580	2160	2160	2160	2160	22
453	20230619	111600	20486060	2165	2160	2165	2160	44
454	20230619	111500	20391010	2160	2165	2165	2160	177
455	20230619	111400	20007885	2165	2165	2165	2165	0
456	20230619	111300	20007885	2165	2160	2165	2160	91
457	20230619	111200	19811075	2160	2165	2165	2160	67
458	20230619	111100	19666105	2165	2165	2165	2165	101
459	20230619	111000	19447440	2165	2170	2170	2160	67
460	20230619	110900	19302370	2170	2175	2175	2170	87
461	20230619	110800	19113330	2175	2175	2175	2175	100
462	20230619	110700	18895830	2170	2170	2170	2165	18
463	20230619	110600	18856780	2170	2175	2175	2170	90
464	20230619	110500	18661230	2175	2175	2175	2175	0
465	20230619	110400	18661230	2175	2170	2175	2170	111
466	20230619	110300	18419905	2170	2175	2175	2170	87
467	20230619	110200	18230865	2175	2175	2175	2175	0
468	20230619	110100	18230865	2175	2170	2175	2170	136
469	20230619	110000	17935265	2170	2170	2175	2170	32
470	20230619	105900	17865795	2170	2170	2170	2170	31
471	20230619	105800	17798525	2175	2175	2175	2175	134
472	20230619	105700	17507075	2170	2170	2170	2170	25
473	20230619	105600	17452825	2165	2170	2170	2165	33
474	20230619	105500	17381280	2175	2175	2175	2175	50
475	20230619	105400	17272530	2175	2170	2175	2170	130
476	20230619	105300	16989930	2170	2170	2170	2170	27
477	20230619	105200	16931340	2175	2175	2175	2175	50
478	20230619	105100	16822590	2170	2175	2175	2170	178
479	20230619	105000	16435660	2170	2170	2170	2170	14
480	20230619	104900	16405280	2175	2175	2175	2175	50
481	20230619	104800	16296530	2175	2175	2175	2175	0
482	20230619	104700	16296530	2175	2170	2175	2165	113
483	20230619	104600	16051175	2170	2170	2170	2170	16
484	20230619	104500	16016455	2165	2165	2165	2165	3
485	20230619	104400	16009960	2175	2175	2175	2170	191
486	20230619	104300	15594605	2175	2175	2175	2175	50
487	20230619	104200	15485855	2170	2170	2170	2170	0
488	20230619	104100	15485855	2170	2170	2175	2170	146
489	20230619	104000	15168385	2170	2170	2170	2170	0
490	20230619	103900	15168385	2170	2165	2170	2165	21
491	20230619	103800	15122860	2165	2175	2175	2165	57
492	20230619	103700	14998930	2175	2175	2175	2175	84
493	20230619	103600	14816230	2175	2175	2175	2175	50
494	20230619	103500	14707480	2170	2175	2175	2170	67
495	20230619	103400	14561840	2175	2175	2175	2175	87
496	20230619	103300	14372615	2175	2175	2175	2175	50
497	20230619	103200	14263865	2170	2175	2175	2170	66
498	20230619	103100	14120395	2175	2175	2175	2175	0
499	20230619	103000	14120395	2175	2170	2175	2170	125
500	20230619	102900	13848580	2165	2175	2175	2165	66
501	20230619	102800	13705180	2175	2175	2175	2175	0
502	20230619	102700	13705180	2175	2175	2175	2175	132
503	20230619	102600	13418080	2175	2175	2175	2175	50
504	20230619	102500	13309330	2170	2170	2170	2170	17
505	20230619	102400	13272440	2170	2170	2170	2170	141
506	20230619	102300	12966470	2165	2170	2170	2165	64
507	20230619	102200	12827660	2165	2165	2165	2165	3
508	20230619	102100	12821165	2170	2170	2170	2170	50
509	20230619	102000	12712665	2170	2170	2170	2165	157
510	20230619	101900	12372045	2165	2165	2165	2165	3
511	20230619	101800	12365550	2170	2170	2170	2170	50
512	20230619	101700	12257050	2165	2165	2165	2165	86
513	20230619	101600	12070860	2160	2160	2160	2160	17
514	20230619	101500	12034140	2165	2165	2165	2165	50
515	20230619	101400	11925890	2160	2160	2160	2160	0
516	20230619	101300	11925890	2160	2160	2160	2155	15
517	20230619	101200	11893545	2160	2160	2160	2160	2
518	20230619	101100	11889225	2160	2160	2160	2160	0
519	20230619	101000	11889225	2160	2160	2160	2160	103
520	20230619	100900	11666745	2155	2155	2155	2155	3
521	20230619	100800	11660280	2155	2155	2155	2155	0
522	20230619	100700	11660280	2155	2155	2155	2155	71
523	20230619	100600	11507275	2150	2150	2150	2150	2
524	20230619	100500	11502975	2150	2150	2150	2150	0
525	20230619	100400	11502975	2150	2150	2150	2150	0
526	20230619	100300	11502975	2150	2155	2155	2150	93
527	20230619	100200	11302575	2155	2155	2155	2155	0
528	20230619	100100	11302575	2155	2155	2155	2155	0
529	20230619	100000	11302575	2155	2155	2155	2150	104
530	20230619	095900	11078465	2155	2155	2155	2155	0
531	20230619	095800	11078465	2155	2155	2155	2155	0
532	20230619	095700	11078465	2155	2155	2155	2155	0
533	20230619	095600	11078465	2155	2150	2155	2150	103
534	20230619	095500	10856510	2150	2150	2150	2150	0
535	20230619	095400	10856510	2150	2150	2150	2150	2
536	20230619	095300	10852210	2155	2155	2155	2155	100
537	20230619	095200	10636710	2150	2150	2150	2150	0
538	20230619	095100	10636710	2150	2150	2150	2150	3
539	20230619	095000	10630260	2155	2155	2155	2155	100
540	20230619	094900	10414760	2150	2150	2150	2150	0
541	20230619	094800	10414760	2150	2150	2150	2150	3
542	20230619	094700	10408310	2155	2155	2155	2155	0
543	20230619	094600	10408310	2155	2155	2155	2155	100
544	20230619	094500	10192810	2155	2155	2155	2155	2
545	20230619	094400	10188500	2150	2150	2150	2150	3
546	20230619	094300	10182050	2155	2155	2155	2155	100
547	20230619	094200	9966550	2150	2150	2150	2150	0
548	20230619	094100	9966550	2150	2150	2150	2150	3
549	20230619	094000	9960100	2155	2155	2155	2155	20
550	20230619	093900	9917000	2145	2145	2145	2145	0
551	20230619	093800	9917000	2145	2145	2145	2145	0
552	20230619	093700	9917000	2145	2145	2145	2145	3
553	20230619	093600	9910565	2145	2145	2145	2145	0
554	20230619	093500	9910565	2145	2145	2145	2145	0
555	20230619	093400	9910565	2145	2145	2145	2145	3
556	20230619	093300	9904130	2145	2145	2145	2145	0
557	20230619	093200	9904130	2145	2145	2145	2145	0
558	20230619	093100	9904130	2145	2145	2145	2145	3
559	20230619	093000	9897695	2145	2145	2145	2145	0
560	20230619	092900	9897695	2145	2145	2145	2145	3
561	20230619	092800	9891260	2155	2155	2155	2155	0
562	20230619	092700	9891260	2155	2155	2155	2155	0
563	20230619	092600	9891260	2155	2155	2155	2155	2
564	20230619	092500	9886950	2145	2145	2145	2145	3
565	20230619	092400	9880515	2145	2145	2145	2145	0
566	20230619	092300	9880515	2145	2145	2145	2145	0
567	20230619	092200	9880515	2145	2145	2145	2145	3
568	20230619	092100	9874080	2140	2140	2140	2140	0
569	20230619	092000	9874080	2140	2140	2140	2140	0
570	20230619	091900	9874080	2140	2140	2140	2140	0
571	20230619	091800	9874080	2140	2145	2145	2140	3
572	20230619	091700	9867655	2140	2140	2140	2140	0
573	20230619	091600	9867655	2140	2140	2140	2140	0
574	20230619	091500	9867655	2140	2145	2145	2140	3
575	20230619	091400	9861225	2140	2140	2140	2140	0
576	20230619	091300	9861225	2140	2140	2140	2140	0
577	20230619	091200	9861225	2140	2140	2140	2140	0
578	20230619	091100	9861225	2140	2140	2140	2140	0
579	20230619	091000	9861225	2140	2140	2140	2140	0
580	20230619	090900	9861225	2140	2140	2140	2140	0
581	20230619	090800	9861225	2140	2140	2140	2140	0
582	20230619	090700	9861225	2140	2140	2140	2140	0
583	20230619	090600	9861225	2140	2140	2140	2140	0
584	20230619	090500	9861225	2140	2150	2150	2140	4598
585	20230619	090400	0	2175	2175	2175	2175	0
586	20230619	090300	0	2175	2175	2175	2175	0
587	20230619	090200	0	2175	2175	2175	2175	0
588	20230619	090100	0	2175	2175	2175	2175	0
589	20230619	090000	0	2175	2175	2175	2175	0