KissMeData/009200/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195700	534389425	2440	2440	2440	2440	828
3	20230615	195600	534389425	2440	2440	2440	2440	0
4	20230615	195500	534389425	2440	2440	2440	2440	0
5	20230615	195400	534389425	2440	2440	2440	2440	0
6	20230615	195300	534389425	2440	2440	2440	2440	0
7	20230615	195200	534389425	2440	2440	2440	2440	0
8	20230615	195100	534389425	2440	2440	2440	2440	0
9	20230615	195000	534389425	2440	2440	2440	2440	0
10	20230615	194900	534389425	2440	2440	2440	2440	0
11	20230615	194800	534389425	2440	2440	2440	2440	0
12	20230615	194700	534389425	2440	2440	2440	2440	0
13	20230615	194600	534389425	2440	2440	2440	2440	0
14	20230615	194500	534389425	2440	2440	2440	2440	0
15	20230615	194400	534389425	2440	2440	2440	2440	0
16	20230615	194300	534389425	2440	2440	2440	2440	0
17	20230615	194200	534389425	2440	2440	2440	2440	0
18	20230615	194100	534389425	2440	2440	2440	2440	0
19	20230615	194000	534389425	2440	2440	2440	2440	0
20	20230615	193900	534389425	2440	2440	2440	2440	0
21	20230615	193800	534389425	2440	2440	2440	2440	0
22	20230615	193700	534389425	2440	2440	2440	2440	0
23	20230615	193600	534389425	2440	2440	2440	2440	0
24	20230615	193500	534389425	2440	2440	2440	2440	0
25	20230615	193400	534389425	2440	2440	2440	2440	0
26	20230615	193300	534389425	2440	2440	2440	2440	0
27	20230615	193200	534389425	2440	2440	2440	2440	0
28	20230615	193100	534389425	2440	2440	2440	2440	0
29	20230615	193000	534389425	2440	2440	2440	2440	0
30	20230615	192900	534389425	2440	2440	2440	2440	0
31	20230615	192800	534389425	2440	2440	2440	2440	0
32	20230615	192700	534389425	2440	2440	2440	2440	828
33	20230615	192600	534389425	2440	2440	2440	2440	0
34	20230615	192500	534389425	2440	2440	2440	2440	0
35	20230615	192400	534389425	2440	2440	2440	2440	0
36	20230615	192300	534389425	2440	2440	2440	2440	0
37	20230615	192200	534389425	2440	2440	2440	2440	0
38	20230615	192100	534389425	2440	2440	2440	2440	0
39	20230615	192000	534389425	2440	2440	2440	2440	0
40	20230615	191900	534389425	2440	2440	2440	2440	0
41	20230615	191800	534389425	2440	2440	2440	2440	0
42	20230615	191700	534389425	2440	2440	2440	2440	0
43	20230615	191600	534389425	2440	2440	2440	2440	0
44	20230615	191500	534389425	2440	2440	2440	2440	0
45	20230615	191400	534389425	2440	2440	2440	2440	0
46	20230615	191300	534389425	2440	2440	2440	2440	0
47	20230615	191200	534389425	2440	2440	2440	2440	0
48	20230615	191100	534389425	2440	2440	2440	2440	0
49	20230615	191000	534389425	2440	2440	2440	2440	0
50	20230615	190900	534389425	2440	2440	2440	2440	0
51	20230615	190800	534389425	2440	2440	2440	2440	0
52	20230615	190700	534389425	2440	2440	2440	2440	0
53	20230615	190600	534389425	2440	2440	2440	2440	0
54	20230615	190500	534389425	2440	2440	2440	2440	0
55	20230615	190400	534389425	2440	2440	2440	2440	0
56	20230615	190300	534389425	2440	2440	2440	2440	0
57	20230615	190200	534389425	2440	2440	2440	2440	0
58	20230615	190100	534389425	2440	2440	2440	2440	0
59	20230615	190000	534389425	2440	2440	2440	2440	0
60	20230615	185900	534389425	2440	2440	2440	2440	0
61	20230615	185800	534389425	2440	2440	2440	2440	0
62	20230615	185700	534389425	2440	2440	2440	2440	828
63	20230615	185600	534389425	2440	2440	2440	2440	0
64	20230615	185500	534389425	2440	2440	2440	2440	0
65	20230615	185400	534389425	2440	2440	2440	2440	0
66	20230615	185300	534389425	2440	2440	2440	2440	0
67	20230615	185200	534389425	2440	2440	2440	2440	0
68	20230615	185100	534389425	2440	2440	2440	2440	0
69	20230615	185000	534389425	2440	2440	2440	2440	0
70	20230615	184900	534389425	2440	2440	2440	2440	0
71	20230615	184800	534389425	2440	2440	2440	2440	0
72	20230615	184700	534389425	2440	2440	2440	2440	0
73	20230615	184600	534389425	2440	2440	2440	2440	0
74	20230615	184500	534389425	2440	2440	2440	2440	0
75	20230615	184400	534389425	2440	2440	2440	2440	0
76	20230615	184300	534389425	2440	2440	2440	2440	0
77	20230615	184200	534389425	2440	2440	2440	2440	0
78	20230615	184100	534389425	2440	2440	2440	2440	0
79	20230615	184000	534389425	2440	2440	2440	2440	0
80	20230615	183900	534389425	2440	2440	2440	2440	0
81	20230615	183800	534389425	2440	2440	2440	2440	0
82	20230615	183700	534389425	2440	2440	2440	2440	0
83	20230615	183600	534389425	2440	2440	2440	2440	0
84	20230615	183500	534389425	2440	2440	2440	2440	0
85	20230615	183400	534389425	2440	2440	2440	2440	0
86	20230615	183300	534389425	2440	2440	2440	2440	0
87	20230615	183200	534389425	2440	2440	2440	2440	0
88	20230615	183100	534389425	2440	2440	2440	2440	0
89	20230615	183000	534389425	2440	2440	2440	2440	0
90	20230615	182900	534389425	2440	2440	2440	2440	0
91	20230615	182800	534389425	2440	2440	2440	2440	0
92	20230615	182700	534389425	2440	2440	2440	2440	828
93	20230615	182600	534389425	2440	2440	2440	2440	0
94	20230615	182500	534389425	2440	2440	2440	2440	0
95	20230615	182400	534389425	2440	2440	2440	2440	0
96	20230615	182300	534389425	2440	2440	2440	2440	0
97	20230615	182200	534389425	2440	2440	2440	2440	0
98	20230615	182100	534389425	2440	2440	2440	2440	0
99	20230615	182000	534389425	2440	2440	2440	2440	0
100	20230615	181900	534389425	2440	2440	2440	2440	0
101	20230615	181800	534389425	2440	2440	2440	2440	0
102	20230615	181700	534389425	2440	2440	2440	2440	0
103	20230615	181600	534389425	2440	2440	2440	2440	0
104	20230615	181500	534389425	2440	2440	2440	2440	0
105	20230615	181400	534389425	2440	2440	2440	2440	0
106	20230615	181300	534389425	2440	2440	2440	2440	0
107	20230615	181200	534389425	2440	2440	2440	2440	0
108	20230615	181100	534389425	2440	2440	2440	2440	0
109	20230615	181000	534389425	2440	2440	2440	2440	0
110	20230615	180900	534389425	2440	2440	2440	2440	0
111	20230615	180800	534389425	2440	2440	2440	2440	0
112	20230615	180700	534389425	2440	2440	2440	2440	0
113	20230615	180600	534389425	2440	2440	2440	2440	0
114	20230615	180500	534389425	2440	2440	2440	2440	0
115	20230615	180400	534389425	2440	2440	2440	2440	0
116	20230615	180300	534389425	2440	2440	2440	2440	0
117	20230615	180200	534389425	2440	2440	2440	2440	0
118	20230615	180100	534389425	2440	2440	2440	2440	0
119	20230615	180000	534389425	2440	2440	2440	2440	0
120	20230615	175900	534389425	2440	2440	2440	2440	0
121	20230615	175800	534389425	2440	2440	2440	2440	0
122	20230615	175700	534389425	2440	2440	2440	2440	828
123	20230615	175600	534389425	2440	2440	2440	2440	0
124	20230615	175500	534389425	2440	2440	2440	2440	0
125	20230615	175400	534389425	2440	2440	2440	2440	0
126	20230615	175300	534389425	2440	2440	2440	2440	0
127	20230615	175200	534389425	2440	2440	2440	2440	0
128	20230615	175100	534389425	2440	2440	2440	2440	0
129	20230615	175000	534389425	2440	2440	2440	2440	0
130	20230615	174900	534389425	2440	2440	2440	2440	0
131	20230615	174800	534389425	2440	2440	2440	2440	0
132	20230615	174700	534389425	2440	2440	2440	2440	0
133	20230615	174600	534389425	2440	2440	2440	2440	0
134	20230615	174500	534389425	2440	2440	2440	2440	0
135	20230615	174400	534389425	2440	2440	2440	2440	0
136	20230615	174300	534389425	2440	2440	2440	2440	0
137	20230615	174200	534389425	2440	2440	2440	2440	0
138	20230615	174100	534389425	2440	2440	2440	2440	0
139	20230615	174000	534389425	2440	2440	2440	2440	0
140	20230615	173900	534389425	2440	2440	2440	2440	0
141	20230615	173800	534389425	2440	2440	2440	2440	0
142	20230615	173700	534389425	2440	2440	2440	2440	0
143	20230615	173600	534389425	2440	2440	2440	2440	0
144	20230615	173500	534389425	2440	2440	2440	2440	0
145	20230615	173400	534389425	2440	2440	2440	2440	0
146	20230615	173300	534389425	2440	2440	2440	2440	0
147	20230615	173200	534389425	2440	2440	2440	2440	0
148	20230615	173100	534389425	2440	2440	2440	2440	0
149	20230615	173000	534389425	2440	2440	2440	2440	0
150	20230615	172900	534389425	2440	2440	2440	2440	0
151	20230615	172800	534389425	2440	2440	2440	2440	0
152	20230615	172700	534389425	2440	2440	2440	2440	828
153	20230615	172600	534389425	2440	2440	2440	2440	0
154	20230615	172500	534389425	2440	2440	2440	2440	0
155	20230615	172400	534389425	2440	2440	2440	2440	0
156	20230615	172300	534389425	2440	2440	2440	2440	0
157	20230615	172200	534389425	2440	2440	2440	2440	0
158	20230615	172100	534389425	2440	2440	2440	2440	0
159	20230615	172000	534389425	2440	2440	2440	2440	0
160	20230615	171900	534389425	2440	2440	2440	2440	0
161	20230615	171800	534389425	2440	2440	2440	2440	0
162	20230615	171700	534389425	2440	2440	2440	2440	0
163	20230615	171600	534389425	2440	2440	2440	2440	0
164	20230615	171500	534389425	2440	2440	2440	2440	0
165	20230615	171400	534389425	2440	2440	2440	2440	0
166	20230615	171300	534389425	2440	2440	2440	2440	0
167	20230615	171200	534389425	2440	2440	2440	2440	0
168	20230615	171100	534389425	2440	2440	2440	2440	0
169	20230615	171000	534389425	2440	2440	2440	2440	0
170	20230615	170900	534389425	2440	2440	2440	2440	0
171	20230615	170800	534389425	2440	2440	2440	2440	0
172	20230615	170700	534389425	2440	2440	2440	2440	0
173	20230615	170600	534389425	2440	2440	2440	2440	0
174	20230615	170500	534389425	2440	2440	2440	2440	0
175	20230615	170400	534389425	2440	2440	2440	2440	0
176	20230615	170300	534389425	2440	2440	2440	2440	0
177	20230615	170200	534389425	2440	2440	2440	2440	0
178	20230615	170100	534389425	2440	2440	2440	2440	0
179	20230615	170000	534389425	2440	2440	2440	2440	0
180	20230615	165900	534389425	2440	2440	2440	2440	0
181	20230615	165800	534389425	2440	2440	2440	2440	0
182	20230615	165700	534389425	2440	2440	2440	2440	828
183	20230615	165600	534389425	2440	2440	2440	2440	0
184	20230615	165500	534389425	2440	2440	2440	2440	0
185	20230615	165400	534389425	2440	2440	2440	2440	0
186	20230615	165300	534389425	2440	2440	2440	2440	0
187	20230615	165200	534389425	2440	2440	2440	2440	0
188	20230615	165100	534389425	2440	2440	2440	2440	0
189	20230615	165000	534389425	2440	2440	2440	2440	0
190	20230615	164900	534389425	2440	2440	2440	2440	0
191	20230615	164800	534389425	2440	2440	2440	2440	0
192	20230615	164700	534389425	2440	2440	2440	2440	0
193	20230615	164600	534389425	2440	2440	2440	2440	0
194	20230615	164500	534389425	2440	2440	2440	2440	0
195	20230615	164400	534389425	2440	2440	2440	2440	0
196	20230615	164300	534389425	2440	2440	2440	2440	0
197	20230615	164200	534389425	2440	2440	2440	2440	0
198	20230615	164100	534389425	2440	2440	2440	2440	0
199	20230615	164000	534389425	2440	2440	2440	2440	0
200	20230615	163900	534389425	2440	2440	2440	2440	0
201	20230615	163800	534389425	2440	2440	2440	2440	0
202	20230615	163700	534389425	2440	2440	2440	2440	0
203	20230615	163600	534389425	2440	2440	2440	2440	0
204	20230615	163500	534389425	2440	2440	2440	2440	0
205	20230615	163400	534389425	2440	2440	2440	2440	0
206	20230615	163300	534389425	2440	2440	2440	2440	0
207	20230615	163200	534389425	2440	2440	2440	2440	0
208	20230615	163100	534389425	2440	2440	2440	2440	0
209	20230615	163000	534389425	2440	2440	2440	2440	0
210	20230615	162900	534389425	2440	2440	2440	2440	0
211	20230615	162800	534389425	2440	2440	2440	2440	0
212	20230615	162700	534389425	2440	2440	2440	2440	828
213	20230615	162600	534389425	2440	2440	2440	2440	0
214	20230615	162500	534389425	2440	2440	2440	2440	0
215	20230615	162400	534389425	2440	2440	2440	2440	0
216	20230615	162300	534389425	2440	2440	2440	2440	0
217	20230615	162200	534389425	2440	2440	2440	2440	0
218	20230615	162100	534389425	2440	2440	2440	2440	0
219	20230615	162000	534389425	2440	2440	2440	2440	0
220	20230615	161900	534389425	2440	2440	2440	2440	0
221	20230615	161800	534389425	2440	2440	2440	2440	0
222	20230615	161700	534389425	2440	2440	2440	2440	0
223	20230615	161600	534389425	2440	2440	2440	2440	0
224	20230615	161500	534389425	2440	2440	2440	2440	0
225	20230615	161400	534389425	2440	2440	2440	2440	0
226	20230615	161300	534389425	2440	2440	2440	2440	0
227	20230615	161200	534389425	2440	2440	2440	2440	0
228	20230615	161100	534389425	2440	2440	2440	2440	0
229	20230615	161000	534389425	2440	2440	2440	2440	0
230	20230615	160900	534389425	2440	2440	2440	2440	0
231	20230615	160800	534389425	2440	2440	2440	2440	0
232	20230615	160700	534389425	2440	2440	2440	2440	0
233	20230615	160600	534389425	2440	2440	2440	2440	0
234	20230615	160500	534389425	2440	2440	2440	2440	0
235	20230615	160400	534389425	2440	2440	2440	2440	0
236	20230615	160300	534389425	2440	2440	2440	2440	0
237	20230615	160200	534389425	2440	2440	2440	2440	0
238	20230615	160100	534389425	2440	2440	2440	2440	0
239	20230615	160000	534389425	2440	2440	2440	2440	0
240	20230615	155900	534389425	2440	2440	2440	2440	0
241	20230615	155800	534389425	2440	2440	2440	2440	0
242	20230615	155700	534389425	2440	2440	2440	2440	828
243	20230615	155600	534389425	2440	2440	2440	2440	0
244	20230615	155500	534389425	2440	2440	2440	2440	0
245	20230615	155400	534389425	2440	2440	2440	2440	0
246	20230615	155300	534389425	2440	2440	2440	2440	0
247	20230615	155200	534389425	2440	2440	2440	2440	0
248	20230615	155100	534389425	2440	2440	2440	2440	0
249	20230615	155000	534389425	2440	2440	2440	2440	0
250	20230615	154900	534389425	2440	2440	2440	2440	0
251	20230615	154800	534389425	2440	2440	2440	2440	0
252	20230615	154700	534389425	2440	2440	2440	2440	0
253	20230615	154600	534389425	2440	2440	2440	2440	0
254	20230615	154500	534389425	2440	2440	2440	2440	0
255	20230615	154400	534389425	2440	2440	2440	2440	0
256	20230615	154300	534389425	2440	2440	2440	2440	0
257	20230615	154200	534389425	2440	2440	2440	2440	0
258	20230615	154100	534389425	2440	2440	2440	2440	0
259	20230615	154000	534389425	2440	2440	2440	2440	0
260	20230615	153900	534389425	2440	2440	2440	2440	0
261	20230615	153800	534389425	2440	2440	2440	2440	0
262	20230615	153700	534389425	2440	2440	2440	2440	0
263	20230615	153600	534389425	2440	2440	2440	2440	0
264	20230615	153500	534389425	2440	2440	2440	2440	0
265	20230615	153400	534389425	2440	2440	2440	2440	0
266	20230615	153300	534389425	2440	2440	2440	2440	0
267	20230615	153200	534389425	2440	2440	2440	2440	0
268	20230615	153100	534389425	2440	2440	2440	2440	0
269	20230615	153000	534389425	2440	2440	2440	2440	828
270	20230615	152900	532369105	2440	2440	2440	2440	0
271	20230615	152800	532369105	2440	2440	2440	2440	0
272	20230615	152700	532369105	2440	2440	2440	2440	0
273	20230615	152600	532369105	2440	2440	2440	2440	0
274	20230615	152500	532369105	2440	2440	2440	2440	0
275	20230615	152400	532369105	2440	2440	2440	2440	0
276	20230615	152300	532369105	2440	2440	2440	2440	0
277	20230615	152200	532369105	2440	2440	2440	2440	0
278	20230615	152100	532369105	2440	2440	2440	2440	0
279	20230615	152000	532369105	2440	2440	2440	2440	0
280	20230615	151900	532369105	2440	2435	2440	2435	134
281	20230615	151800	532042770	2435	2440	2440	2435	52
282	20230615	151700	531915920	2440	2440	2440	2440	0
283	20230615	151600	531915920	2440	2440	2440	2440	0
284	20230615	151500	531915920	2440	2440	2440	2440	5
285	20230615	151400	531903720	2440	2430	2440	2430	725
286	20230615	151300	530138105	2430	2430	2430	2430	15
287	20230615	151200	530101655	2430	2430	2430	2430	139
288	20230615	151100	529763885	2425	2425	2425	2425	71
289	20230615	151000	529591710	2430	2435	2435	2430	31
290	20230615	150900	529516370	2435	2435	2435	2435	2
291	20230615	150800	529511500	2435	2435	2435	2435	0
292	20230615	150700	529511500	2435	2435	2435	2435	0
293	20230615	150600	529511500	2435	2435	2435	2435	2
294	20230615	150500	529506630	2430	2430	2430	2430	10
295	20230615	150400	529482330	2425	2425	2425	2425	301
296	20230615	150300	528752405	2425	2430	2430	2425	118
297	20230615	150200	528466170	2440	2440	2440	2440	1051
298	20230615	150100	525901730	2430	2440	2440	2430	63
299	20230615	150000	525748040	2440	2440	2440	2440	0
300	20230615	145900	525748040	2440	2440	2440	2440	0
301	20230615	145800	525748040	2440	2440	2440	2440	0
302	20230615	145700	525748040	2440	2440	2440	2435	24
303	20230615	145600	525689585	2445	2425	2445	2420	2920
304	20230615	145500	518580425	2440	2440	2440	2440	19
305	20230615	145400	518534065	2440	2440	2440	2440	0
306	20230615	145300	518534065	2440	2440	2440	2440	0
307	20230615	145200	518534065	2440	2440	2440	2440	0
308	20230615	145100	518534065	2440	2440	2440	2440	0
309	20230615	145000	518534065	2440	2425	2440	2425	598
310	20230615	144900	517080920	2430	2430	2430	2430	0
311	20230615	144800	517080920	2430	2430	2430	2430	22
312	20230615	144700	517027460	2430	2430	2430	2420	6001
313	20230615	144600	502494660	2435	2435	2435	2435	12
314	20230615	144500	502465440	2440	2440	2440	2440	0
315	20230615	144400	502465440	2440	2440	2440	2440	0
316	20230615	144300	502465440	2440	2440	2440	2440	0
317	20230615	144200	502465440	2440	2440	2440	2440	500
318	20230615	144100	501245440	2440	2440	2440	2440	1000
319	20230615	144000	498805440	2440	2440	2440	2440	0
320	20230615	143900	498805440	2440	2440	2440	2440	0
321	20230615	143800	498805440	2440	2440	2440	2440	1
322	20230615	143700	498803000	2440	2440	2440	2440	0
323	20230615	143600	498803000	2440	2440	2440	2440	0
324	20230615	143500	498803000	2440	2435	2440	2430	396
325	20230615	143400	497840585	2440	2440	2440	2440	3
326	20230615	143300	497833265	2440	2440	2440	2440	0
327	20230615	143200	497833265	2440	2440	2440	2440	0
328	20230615	143100	497833265	2440	2440	2440	2440	1
329	20230615	143000	497830825	2440	2440	2440	2440	0
330	20230615	142900	497830825	2440	2440	2440	2440	500
331	20230615	142800	496610825	2440	2440	2440	2440	0
332	20230615	142700	496610825	2440	2440	2440	2440	0
333	20230615	142600	496610825	2440	2440	2440	2440	1
334	20230615	142500	496608385	2430	2430	2430	2430	0
335	20230615	142400	496608385	2430	2435	2440	2430	2196
336	20230615	142300	491265410	2440	2440	2440	2440	0
337	20230615	142200	491265410	2440	2440	2440	2440	0
338	20230615	142100	491265410	2440	2440	2440	2440	0
339	20230615	142000	491265410	2440	2440	2440	2440	0
340	20230615	141900	491265410	2440	2440	2440	2440	2
341	20230615	141800	491260530	2435	2440	2440	2435	250
342	20230615	141700	490651625	2440	2440	2440	2440	1
343	20230615	141600	490649185	2435	2435	2435	2435	0
344	20230615	141500	490649185	2435	2435	2435	2435	10
345	20230615	141400	490624835	2445	2440	2445	2440	25
346	20230615	141300	490563830	2445	2445	2445	2445	0
347	20230615	141200	490563830	2445	2445	2445	2445	0
348	20230615	141100	490563830	2445	2440	2445	2440	245
349	20230615	141000	489966025	2450	2440	2450	2440	1337
350	20230615	140900	486698650	2440	2440	2440	2440	100
351	20230615	140800	486454650	2440	2440	2440	2440	10
352	20230615	140700	486430250	2440	2440	2440	2435	35
353	20230615	140600	486345000	2440	2440	2440	2440	8
354	20230615	140500	486325480	2440	2440	2440	2440	0
355	20230615	140400	486325480	2440	2440	2440	2440	10
356	20230615	140300	486301080	2440	2440	2440	2440	1842
357	20230615	140200	481806600	2445	2445	2445	2445	0
358	20230615	140100	481806600	2445	2445	2445	2445	0
359	20230615	140000	481806600	2445	2445	2445	2445	954
360	20230615	135900	479474070	2445	2445	2445	2445	0
361	20230615	135800	479474070	2445	2445	2445	2445	300
362	20230615	135700	478740570	2445	2445	2445	2445	25
363	20230615	135600	478679445	2445	2445	2445	2445	500
364	20230615	135500	477456945	2445	2445	2445	2445	0
365	20230615	135400	477456945	2445	2445	2445	2445	0
366	20230615	135300	477456945	2445	2445	2445	2445	0
367	20230615	135200	477456945	2445	2445	2445	2445	0
368	20230615	135100	477456945	2445	2445	2445	2445	61
369	20230615	135000	477307800	2445	2445	2445	2445	100
370	20230615	134900	477063300	2445	2445	2445	2445	0
371	20230615	134800	477063300	2445	2445	2445	2445	0
372	20230615	134700	477063300	2445	2445	2445	2445	0
373	20230615	134600	477063300	2445	2445	2445	2445	1
374	20230615	134500	477060855	2440	2440	2440	2440	120
375	20230615	134400	476768055	2445	2435	2445	2435	190
376	20230615	134300	476304930	2440	2440	2440	2440	0
377	20230615	134200	476304930	2440	2440	2440	2440	0
378	20230615	134100	476304930	2440	2440	2440	2440	502
379	20230615	134000	475080050	2440	2440	2440	2440	0
380	20230615	133900	475080050	2440	2440	2440	2440	50
381	20230615	133800	474958050	2440	2440	2440	2440	0
382	20230615	133700	474958050	2440	2440	2440	2440	0
383	20230615	133600	474958050	2440	2440	2440	2440	0
384	20230615	133500	474958050	2440	2440	2440	2440	0
385	20230615	133400	474958050	2440	2440	2440	2440	0
386	20230615	133300	474958050	2440	2430	2440	2430	102
387	20230615	133200	474710170	2440	2440	2440	2440	100
388	20230615	133100	474466170	2440	2440	2440	2440	2
389	20230615	133000	474461290	2435	2435	2435	2435	0
390	20230615	132900	474461290	2435	2435	2435	2435	0
391	20230615	132800	474461290	2435	2435	2435	2435	417
392	20230615	132700	473445895	2445	2445	2445	2445	0
393	20230615	132600	473445895	2445	2445	2445	2445	0
394	20230615	132500	473445895	2445	2445	2445	2445	438
395	20230615	132400	472374985	2445	2445	2445	2445	0
396	20230615	132300	472374985	2445	2445	2445	2445	0
397	20230615	132200	472374985	2445	2445	2445	2445	0
398	20230615	132100	472374985	2445	2445	2445	2445	0
399	20230615	132000	472374985	2445	2445	2445	2445	1
400	20230615	131900	472372540	2435	2435	2435	2435	699
401	20230615	131800	470670475	2445	2445	2445	2445	0
402	20230615	131700	470670475	2445	2445	2445	2445	40
403	20230615	131600	470572675	2445	2445	2445	2445	81
404	20230615	131500	470374630	2445	2445	2445	2445	202
405	20230615	131400	469880740	2445	2440	2445	2440	1502
406	20230615	131300	466215850	2440	2440	2440	2440	38
407	20230615	131200	466123130	2440	2435	2440	2435	1657
408	20230615	131100	462088130	2440	2440	2440	2440	0
409	20230615	131000	462088130	2440	2440	2440	2440	2
410	20230615	130900	462083250	2435	2440	2440	2435	103
411	20230615	130800	461831985	2445	2445	2445	2445	47
412	20230615	130700	461717070	2445	2445	2445	2445	5
413	20230615	130600	461704845	2445	2445	2445	2445	0
414	20230615	130500	461704845	2445	2440	2445	2440	1990
415	20230615	130400	456849185	2440	2440	2440	2440	0
416	20230615	130300	456849185	2440	2440	2440	2440	0
417	20230615	130200	456849185	2440	2440	2440	2440	13
418	20230615	130100	456817465	2440	2440	2440	2440	0
419	20230615	130000	456817465	2440	2440	2440	2435	187
420	20230615	125900	456361195	2440	2440	2440	2440	1
421	20230615	125800	456358755	2440	2435	2440	2435	8408
422	20230615	125700	435885265	2435	2430	2435	2430	91
423	20230615	125600	435664130	2435	2430	2435	2430	464
424	20230615	125500	434536605	2430	2430	2430	2430	1
425	20230615	125400	434534175	2430	2430	2430	2430	496
426	20230615	125300	433328895	2435	2435	2435	2435	0
427	20230615	125200	433328895	2435	2435	2435	2435	0
428	20230615	125100	433328895	2435	2435	2435	2435	1
429	20230615	125000	433326460	2435	2435	2435	2435	0
430	20230615	124900	433326460	2435	2435	2435	2435	0
431	20230615	124800	433326460	2435	2435	2435	2435	0
432	20230615	124700	433326460	2435	2435	2435	2435	0
433	20230615	124600	433326460	2435	2435	2435	2435	0
434	20230615	124500	433326460	2435	2435	2435	2430	416
435	20230615	124400	432315295	2435	2430	2435	2430	104
436	20230615	124300	432062555	2435	2435	2435	2435	0
437	20230615	124200	432062555	2435	2435	2435	2435	26
438	20230615	124100	431999245	2435	2435	2435	2435	4
439	20230615	124000	431989505	2435	2435	2435	2435	0
440	20230615	123900	431989505	2435	2430	2435	2430	851
441	20230615	123800	429921570	2430	2425	2430	2425	1200
442	20230615	123700	427006570	2430	2430	2430	2430	0
443	20230615	123600	427006570	2430	2430	2430	2430	6
444	20230615	123500	426991990	2430	2425	2430	2425	705
445	20230615	123400	425282330	2425	2425	2425	2425	41
446	20230615	123300	425182905	2425	2425	2425	2425	59
447	20230615	123200	425039830	2425	2425	2425	2425	55
448	20230615	123100	424906455	2425	2420	2425	2420	419
449	20230615	123000	423892445	2420	2420	2420	2420	187
450	20230615	122900	423439905	2425	2425	2425	2425	4
451	20230615	122800	423430205	2425	2425	2425	2425	1
452	20230615	122700	423427780	2425	2425	2425	2420	524
453	20230615	122600	422159580	2425	2425	2425	2425	76
454	20230615	122500	421975280	2425	2425	2425	2425	3
455	20230615	122400	421968005	2420	2420	2420	2420	1000
456	20230615	122300	419548005	2420	2420	2420	2420	0
457	20230615	122200	419548005	2420	2420	2420	2420	50
458	20230615	122100	419427005	2420	2420	2420	2420	0
459	20230615	122000	419427005	2420	2420	2420	2420	830
460	20230615	121900	417418405	2420	2420	2420	2420	0
461	20230615	121800	417418405	2420	2420	2420	2420	0
462	20230615	121700	417418405	2420	2420	2420	2420	15
463	20230615	121600	417382105	2420	2420	2420	2420	0
464	20230615	121500	417382105	2420	2420	2420	2420	0
465	20230615	121400	417382105	2420	2420	2420	2420	71
466	20230615	121300	417210285	2420	2420	2420	2420	0
467	20230615	121200	417210285	2420	2420	2420	2420	10
468	20230615	121100	417186085	2420	2420	2420	2420	8
469	20230615	121000	417166725	2420	2420	2420	2420	0
470	20230615	120900	417166725	2420	2420	2420	2420	3
471	20230615	120800	417159465	2420	2420	2420	2420	15
472	20230615	120700	417123165	2425	2420	2425	2420	473
473	20230615	120600	415978490	2420	2420	2420	2420	101
474	20230615	120500	415734070	2410	2415	2415	2410	150
475	20230615	120400	415372355	2420	2420	2420	2420	0
476	20230615	120300	415372355	2420	2415	2420	2415	25
477	20230615	120200	415311905	2420	2420	2420	2420	0
478	20230615	120100	415311905	2420	2420	2420	2420	0
479	20230615	120000	415311905	2420	2410	2420	2410	22
480	20230615	115900	415258845	2410	2410	2410	2410	150
481	20230615	115800	414897345	2415	2415	2415	2415	78
482	20230615	115700	414708975	2415	2410	2415	2410	165
483	20230615	115600	414311310	2415	2415	2415	2415	414
484	20230615	115500	413311500	2415	2415	2415	2415	1
485	20230615	115400	413309085	2415	2410	2415	2410	476
486	20230615	115300	412161905	2415	2415	2415	2415	21
487	20230615	115200	412111190	2415	2415	2415	2415	3
488	20230615	115100	412103945	2415	2415	2415	2415	254
489	20230615	115000	411490535	2410	2410	2410	2410	118
490	20230615	114900	411206155	2415	2415	2415	2415	10
491	20230615	114800	411182005	2415	2410	2415	2410	241
492	20230615	114700	410601180	2415	2415	2415	2415	9
493	20230615	114600	410579445	2410	2410	2410	2410	237
494	20230615	114500	410008275	2410	2410	2410	2410	221
495	20230615	114400	409475665	2415	2415	2415	2415	0
496	20230615	114300	409475665	2415	2410	2415	2410	6
497	20230615	114200	409461200	2415	2405	2415	2405	1392
498	20230615	114100	406112420	2415	2410	2415	2410	549
499	20230615	114000	404789325	2410	2410	2410	2410	1478
500	20230615	113900	401227345	2415	2415	2415	2415	10
501	20230615	113800	401203195	2415	2415	2415	2415	20
502	20230615	113700	401154895	2420	2420	2420	2420	2
503	20230615	113600	401150055	2410	2415	2415	2410	100
504	20230615	113500	400909050	2415	2415	2415	2415	13
505	20230615	113400	400877655	2420	2420	2420	2420	1
506	20230615	113300	400875235	2420	2415	2420	2415	1390
507	20230615	113200	397515435	2420	2415	2420	2415	17
508	20230615	113100	397474375	2415	2410	2415	2410	2453
509	20230615	113000	391561140	2410	2410	2410	2410	0
510	20230615	112900	391561140	2410	2410	2410	2410	0
511	20230615	112800	391561140	2410	2410	2410	2410	422
512	20230615	112700	390544120	2410	2410	2410	2410	0
513	20230615	112600	390544120	2410	2410	2410	2410	200
514	20230615	112500	390062120	2410	2405	2410	2405	5523
515	20230615	112400	376779300	2405	2405	2405	2405	0
516	20230615	112300	376779300	2405	2400	2405	2400	371
517	20230615	112200	375888895	2405	2405	2405	2405	0
518	20230615	112100	375888895	2405	2405	2405	2400	477
519	20230615	112000	374741810	2400	2400	2400	2400	83
520	20230615	111900	374542610	2400	2400	2400	2400	1030
521	20230615	111800	372070610	2400	2400	2400	2400	904
522	20230615	111700	369901010	2405	2405	2405	2405	500
523	20230615	111600	368698510	2405	2405	2405	2405	0
524	20230615	111500	368698510	2405	2400	2405	2400	212
525	20230615	111400	368189650	2405	2405	2405	2405	810
526	20230615	111300	366241600	2405	2405	2405	2395	5740
527	20230615	111200	352472330	2400	2405	2405	2400	5332
528	20230615	111100	339674355	2410	2410	2410	2410	83
529	20230615	111000	339474325	2415	2415	2415	2415	1
530	20230615	110900	339471910	2415	2415	2415	2415	1
531	20230615	110800	339469495	2400	2405	2405	2400	16588
532	20230615	110700	299641005	2405	2410	2415	2405	10498
533	20230615	110600	274366015	2415	2420	2420	2415	2
534	20230615	110500	274361180	2415	2415	2415	2410	1332
535	20230615	110400	271151015	2410	2415	2415	2410	1844
536	20230615	110300	266702665	2425	2420	2425	2420	11
537	20230615	110200	266676040	2425	2425	2425	2420	1010
538	20230615	110100	264231820	2425	2425	2425	2425	1
539	20230615	110000	264229395	2425	2420	2425	2420	918
540	20230615	105900	262007295	2425	2420	2425	2420	604
541	20230615	105800	260545105	2425	2420	2425	2415	255
542	20230615	105700	259928010	2420	2420	2420	2420	707
543	20230615	105600	258217070	2425	2415	2425	2415	103
544	20230615	105500	257968300	2420	2420	2420	2415	1501
545	20230615	105400	254335885	2420	2420	2420	2420	0
546	20230615	105300	254335885	2420	2410	2420	2410	203
547	20230615	105200	253846155	2420	2415	2420	2410	419
548	20230615	105100	252833240	2415	2415	2415	2415	3823
549	20230615	105000	243600695	2420	2425	2425	2420	267
550	20230615	104900	242954545	2425	2425	2425	2425	0
551	20230615	104800	242954545	2425	2425	2425	2425	0
552	20230615	104700	242954545	2425	2420	2425	2415	1730
553	20230615	104600	238768565	2425	2425	2425	2420	922
554	20230615	104500	236535215	2420	2420	2420	2420	896
555	20230615	104400	234366895	2420	2420	2420	2420	982
556	20230615	104300	231990455	2420	2430	2430	2415	8109
557	20230615	104200	212358460	2425	2430	2430	2425	862
558	20230615	104100	210263810	2435	2435	2435	2435	0
559	20230615	104000	210263810	2435	2435	2435	2435	20
560	20230615	103900	210215110	2435	2435	2435	2435	0
561	20230615	103800	210215110	2435	2435	2435	2435	0
562	20230615	103700	210215110	2435	2435	2435	2435	82
563	20230615	103600	210015440	2435	2435	2435	2435	1
564	20230615	103500	210013005	2435	2435	2435	2435	0
565	20230615	103400	210013005	2435	2430	2435	2430	802
566	20230615	103300	208064140	2430	2440	2440	2430	1002
567	20230615	103200	205629270	2435	2435	2440	2430	1782
568	20230615	103100	201290950	2435	2435	2435	2435	998
569	20230615	103000	198860820	2440	2430	2440	2430	1001
570	20230615	102900	196428380	2440	2435	2440	2430	313
571	20230615	102800	195666660	2435	2435	2435	2435	200
572	20230615	102700	195179660	2435	2435	2435	2435	741
573	20230615	102600	193375325	2440	2440	2440	2440	20
574	20230615	102500	193326525	2440	2440	2440	2440	28
575	20230615	102400	193258205	2435	2440	2440	2435	1732
576	20230615	102300	189040285	2440	2445	2445	2440	13611
577	20230615	102200	155771865	2450	2450	2450	2450	51
578	20230615	102100	155646915	2450	2445	2450	2445	4159
579	20230615	102000	145477060	2445	2445	2445	2445	501
580	20230615	101900	144252115	2445	2450	2450	2445	1434
581	20230615	101800	140745470	2450	2450	2450	2450	1500
582	20230615	101700	137070470	2450	2450	2450	2450	6131
583	20230615	101600	122049520	2450	2450	2450	2450	0
584	20230615	101500	122049520	2450	2450	2450	2450	195
585	20230615	101400	121571770	2455	2455	2455	2455	8237
586	20230615	101300	101349935	2460	2460	2460	2460	23
587	20230615	101200	101293355	2460	2460	2460	2460	268
588	20230615	101100	100634075	2460	2460	2460	2455	902
589	20230615	101000	98417080	2460	2455	2460	2455	152
590	20230615	100900	98043910	2455	2455	2455	2455	757
591	20230615	100800	96185475	2460	2460	2460	2460	0
592	20230615	100700	96185475	2460	2460	2460	2460	0
593	20230615	100600	96185475	2460	2460	2460	2460	6
594	20230615	100500	96170715	2465	2465	2465	2465	0
595	20230615	100400	96170715	2465	2465	2465	2465	0
596	20230615	100300	96170715	2465	2465	2465	2465	0
597	20230615	100200	96170715	2465	2465	2465	2465	20
598	20230615	100100	96121415	2465	2465	2465	2465	0
599	20230615	100000	96121415	2465	2460	2465	2460	1005
600	20230615	095900	93649090	2465	2465	2465	2465	2
601	20230615	095800	93644160	2460	2460	2460	2460	208
602	20230615	095700	93132480	2460	2460	2460	2460	0
603	20230615	095600	93132480	2460	2465	2465	2460	310
604	20230615	095500	92369630	2465	2465	2465	2465	0
605	20230615	095400	92369630	2465	2465	2465	2465	2
606	20230615	095300	92364700	2465	2465	2465	2465	1217
607	20230615	095200	89364795	2465	2465	2465	2465	0
608	20230615	095100	89364795	2465	2460	2465	2460	111
609	20230615	095000	89091715	2465	2465	2465	2465	0
610	20230615	094900	89091715	2465	2460	2465	2460	1888
611	20230615	094800	84447215	2460	2465	2465	2460	202
612	20230615	094700	83950290	2465	2465	2465	2465	0
613	20230615	094600	83950290	2465	2465	2465	2465	43
614	20230615	094500	83844295	2465	2460	2465	2460	1084
615	20230615	094400	81177570	2460	2465	2465	2460	51
616	20230615	094300	81052105	2465	2465	2465	2465	1
617	20230615	094200	81049640	2465	2465	2465	2465	6
618	20230615	094100	81034850	2465	2465	2465	2465	0
619	20230615	094000	81034850	2465	2465	2465	2465	5
620	20230615	093900	81022525	2465	2465	2465	2465	36
621	20230615	093800	80933785	2465	2465	2465	2465	1
622	20230615	093700	80931320	2465	2465	2465	2465	1
623	20230615	093600	80928855	2465	2460	2465	2460	30
624	20230615	093500	80855045	2460	2455	2460	2455	41
625	20230615	093400	80754385	2455	2465	2465	2455	51
626	20230615	093300	80629010	2460	2460	2460	2455	1088
627	20230615	093200	77952730	2465	2465	2465	2460	1200
628	20230615	093100	74995730	2465	2465	2465	2465	15
629	20230615	093000	74958755	2460	2465	2465	2460	1866
630	20230615	092900	70368390	2465	2460	2465	2455	52
631	20230615	092800	70240715	2455	2455	2455	2455	723
632	20230615	092700	68465750	2465	2460	2465	2455	101
633	20230615	092600	68217520	2465	2460	2465	2460	1750
634	20230615	092500	63911485	2460	2460	2460	2460	127
635	20230615	092400	63599065	2460	2460	2460	2460	1007
636	20230615	092300	61121845	2460	2460	2460	2460	0
637	20230615	092200	61121845	2460	2460	2460	2460	6
638	20230615	092100	61107085	2460	2460	2460	2460	3
639	20230615	092000	61099705	2460	2455	2460	2455	851
640	20230615	091900	59008665	2460	2460	2460	2460	35
641	20230615	091800	58922565	2455	2455	2460	2455	675
642	20230615	091700	57264740	2455	2460	2460	2455	1894
643	20230615	091600	52606090	2465	2465	2465	2465	21
644	20230615	091500	52554325	2465	2465	2465	2465	181
645	20230615	091400	52108160	2470	2475	2475	2470	259
646	20230615	091300	51468265	2475	2465	2475	2465	2972
647	20230615	091200	44127895	2465	2465	2470	2460	621
648	20230615	091100	42597360	2470	2465	2470	2465	210
649	20230615	091000	42078665	2470	2465	2470	2465	1692
650	20230615	090900	37907865	2465	2465	2465	2465	123
651	20230615	090800	37604670	2465	2460	2465	2455	358
652	20230615	090700	36725700	2465	2465	2465	2460	578
653	20230615	090600	35303450	2465	2460	2465	2455	1284
654	20230615	090500	32150275	2470	2460	2470	2460	6673
655	20230615	090400	15703930	2460	2460	2460	2460	474
656	20230615	090300	14537890	2460	2465	2465	2455	32
657	20230615	090200	14459220	2465	2465	2465	2465	603
658	20230615	090100	12972825	2470	2455	2470	2455	938
659	20230615	090000	10658005	2455	2450	2460	2450	4350