KissMeData/019540/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205100	440646090	4050	4050	4050	4050	4280
3	20230615	205000	440646090	4050	4050	4050	4050	0
4	20230615	204900	440646090	4050	4050	4050	4050	0
5	20230615	204800	440646090	4050	4050	4050	4050	0
6	20230615	204700	440646090	4050	4050	4050	4050	0
7	20230615	204600	440646090	4050	4050	4050	4050	0
8	20230615	204500	440646090	4050	4050	4050	4050	0
9	20230615	204400	440646090	4050	4050	4050	4050	0
10	20230615	204300	440646090	4050	4050	4050	4050	0
11	20230615	204200	440646090	4050	4050	4050	4050	0
12	20230615	204100	440646090	4050	4050	4050	4050	0
13	20230615	204000	440646090	4050	4050	4050	4050	0
14	20230615	203900	440646090	4050	4050	4050	4050	0
15	20230615	203800	440646090	4050	4050	4050	4050	0
16	20230615	203700	440646090	4050	4050	4050	4050	0
17	20230615	203600	440646090	4050	4050	4050	4050	0
18	20230615	203500	440646090	4050	4050	4050	4050	0
19	20230615	203400	440646090	4050	4050	4050	4050	0
20	20230615	203300	440646090	4050	4050	4050	4050	0
21	20230615	203200	440646090	4050	4050	4050	4050	0
22	20230615	203100	440646090	4050	4050	4050	4050	0
23	20230615	203000	440646090	4050	4050	4050	4050	0
24	20230615	202900	440646090	4050	4050	4050	4050	0
25	20230615	202800	440646090	4050	4050	4050	4050	0
26	20230615	202700	440646090	4050	4050	4050	4050	0
27	20230615	202600	440646090	4050	4050	4050	4050	0
28	20230615	202500	440646090	4050	4050	4050	4050	0
29	20230615	202400	440646090	4050	4050	4050	4050	0
30	20230615	202300	440646090	4050	4050	4050	4050	0
31	20230615	202200	440646090	4050	4050	4050	4050	0
32	20230615	202100	440646090	4050	4050	4050	4050	4280
33	20230615	202000	440646090	4050	4050	4050	4050	0
34	20230615	201900	440646090	4050	4050	4050	4050	0
35	20230615	201800	440646090	4050	4050	4050	4050	0
36	20230615	201700	440646090	4050	4050	4050	4050	0
37	20230615	201600	440646090	4050	4050	4050	4050	0
38	20230615	201500	440646090	4050	4050	4050	4050	0
39	20230615	201400	440646090	4050	4050	4050	4050	0
40	20230615	201300	440646090	4050	4050	4050	4050	0
41	20230615	201200	440646090	4050	4050	4050	4050	0
42	20230615	201100	440646090	4050	4050	4050	4050	0
43	20230615	201000	440646090	4050	4050	4050	4050	0
44	20230615	200900	440646090	4050	4050	4050	4050	0
45	20230615	200800	440646090	4050	4050	4050	4050	0
46	20230615	200700	440646090	4050	4050	4050	4050	0
47	20230615	200600	440646090	4050	4050	4050	4050	0
48	20230615	200500	440646090	4050	4050	4050	4050	0
49	20230615	200400	440646090	4050	4050	4050	4050	0
50	20230615	200300	440646090	4050	4050	4050	4050	0
51	20230615	200200	440646090	4050	4050	4050	4050	0
52	20230615	200100	440646090	4050	4050	4050	4050	0
53	20230615	200000	440646090	4050	4050	4050	4050	0
54	20230615	195900	440646090	4050	4050	4050	4050	0
55	20230615	195800	440646090	4050	4050	4050	4050	0
56	20230615	195700	440646090	4050	4050	4050	4050	0
57	20230615	195600	440646090	4050	4050	4050	4050	0
58	20230615	195500	440646090	4050	4050	4050	4050	0
59	20230615	195400	440646090	4050	4050	4050	4050	0
60	20230615	195300	440646090	4050	4050	4050	4050	0
61	20230615	195200	440646090	4050	4050	4050	4050	0
62	20230615	195100	440646090	4050	4050	4050	4050	4280
63	20230615	195000	440646090	4050	4050	4050	4050	0
64	20230615	194900	440646090	4050	4050	4050	4050	0
65	20230615	194800	440646090	4050	4050	4050	4050	0
66	20230615	194700	440646090	4050	4050	4050	4050	0
67	20230615	194600	440646090	4050	4050	4050	4050	0
68	20230615	194500	440646090	4050	4050	4050	4050	0
69	20230615	194400	440646090	4050	4050	4050	4050	0
70	20230615	194300	440646090	4050	4050	4050	4050	0
71	20230615	194200	440646090	4050	4050	4050	4050	0
72	20230615	194100	440646090	4050	4050	4050	4050	0
73	20230615	194000	440646090	4050	4050	4050	4050	0
74	20230615	193900	440646090	4050	4050	4050	4050	0
75	20230615	193800	440646090	4050	4050	4050	4050	0
76	20230615	193700	440646090	4050	4050	4050	4050	0
77	20230615	193600	440646090	4050	4050	4050	4050	0
78	20230615	193500	440646090	4050	4050	4050	4050	0
79	20230615	193400	440646090	4050	4050	4050	4050	0
80	20230615	193300	440646090	4050	4050	4050	4050	0
81	20230615	193200	440646090	4050	4050	4050	4050	0
82	20230615	193100	440646090	4050	4050	4050	4050	0
83	20230615	193000	440646090	4050	4050	4050	4050	0
84	20230615	192900	440646090	4050	4050	4050	4050	0
85	20230615	192800	440646090	4050	4050	4050	4050	0
86	20230615	192700	440646090	4050	4050	4050	4050	0
87	20230615	192600	440646090	4050	4050	4050	4050	0
88	20230615	192500	440646090	4050	4050	4050	4050	0
89	20230615	192400	440646090	4050	4050	4050	4050	0
90	20230615	192300	440646090	4050	4050	4050	4050	0
91	20230615	192200	440646090	4050	4050	4050	4050	0
92	20230615	192100	440646090	4050	4050	4050	4050	4280
93	20230615	192000	440646090	4050	4050	4050	4050	0
94	20230615	191900	440646090	4050	4050	4050	4050	0
95	20230615	191800	440646090	4050	4050	4050	4050	0
96	20230615	191700	440646090	4050	4050	4050	4050	0
97	20230615	191600	440646090	4050	4050	4050	4050	0
98	20230615	191500	440646090	4050	4050	4050	4050	0
99	20230615	191400	440646090	4050	4050	4050	4050	0
100	20230615	191300	440646090	4050	4050	4050	4050	0
101	20230615	191200	440646090	4050	4050	4050	4050	0
102	20230615	191100	440646090	4050	4050	4050	4050	0
103	20230615	191000	440646090	4050	4050	4050	4050	0
104	20230615	190900	440646090	4050	4050	4050	4050	0
105	20230615	190800	440646090	4050	4050	4050	4050	0
106	20230615	190700	440646090	4050	4050	4050	4050	0
107	20230615	190600	440646090	4050	4050	4050	4050	0
108	20230615	190500	440646090	4050	4050	4050	4050	0
109	20230615	190400	440646090	4050	4050	4050	4050	0
110	20230615	190300	440646090	4050	4050	4050	4050	0
111	20230615	190200	440646090	4050	4050	4050	4050	0
112	20230615	190100	440646090	4050	4050	4050	4050	0
113	20230615	190000	440646090	4050	4050	4050	4050	0
114	20230615	185900	440646090	4050	4050	4050	4050	0
115	20230615	185800	440646090	4050	4050	4050	4050	0
116	20230615	185700	440646090	4050	4050	4050	4050	0
117	20230615	185600	440646090	4050	4050	4050	4050	0
118	20230615	185500	440646090	4050	4050	4050	4050	0
119	20230615	185400	440646090	4050	4050	4050	4050	0
120	20230615	185300	440646090	4050	4050	4050	4050	0
121	20230615	185200	440646090	4050	4050	4050	4050	0
122	20230615	185100	440646090	4050	4050	4050	4050	4280
123	20230615	185000	440646090	4050	4050	4050	4050	0
124	20230615	184900	440646090	4050	4050	4050	4050	0
125	20230615	184800	440646090	4050	4050	4050	4050	0
126	20230615	184700	440646090	4050	4050	4050	4050	0
127	20230615	184600	440646090	4050	4050	4050	4050	0
128	20230615	184500	440646090	4050	4050	4050	4050	0
129	20230615	184400	440646090	4050	4050	4050	4050	0
130	20230615	184300	440646090	4050	4050	4050	4050	0
131	20230615	184200	440646090	4050	4050	4050	4050	0
132	20230615	184100	440646090	4050	4050	4050	4050	0
133	20230615	184000	440646090	4050	4050	4050	4050	0
134	20230615	183900	440646090	4050	4050	4050	4050	0
135	20230615	183800	440646090	4050	4050	4050	4050	0
136	20230615	183700	440646090	4050	4050	4050	4050	0
137	20230615	183600	440646090	4050	4050	4050	4050	0
138	20230615	183500	440646090	4050	4050	4050	4050	0
139	20230615	183400	440646090	4050	4050	4050	4050	0
140	20230615	183300	440646090	4050	4050	4050	4050	0
141	20230615	183200	440646090	4050	4050	4050	4050	0
142	20230615	183100	440646090	4050	4050	4050	4050	0
143	20230615	183000	440646090	4050	4050	4050	4050	0
144	20230615	182900	440646090	4050	4050	4050	4050	0
145	20230615	182800	440646090	4050	4050	4050	4050	0
146	20230615	182700	440646090	4050	4050	4050	4050	0
147	20230615	182600	440646090	4050	4050	4050	4050	0
148	20230615	182500	440646090	4050	4050	4050	4050	0
149	20230615	182400	440646090	4050	4050	4050	4050	0
150	20230615	182300	440646090	4050	4050	4050	4050	0
151	20230615	182200	440646090	4050	4050	4050	4050	0
152	20230615	182100	440646090	4050	4050	4050	4050	4280
153	20230615	182000	440646090	4050	4050	4050	4050	0
154	20230615	181900	440646090	4050	4050	4050	4050	0
155	20230615	181800	440646090	4050	4050	4050	4050	0
156	20230615	181700	440646090	4050	4050	4050	4050	0
157	20230615	181600	440646090	4050	4050	4050	4050	0
158	20230615	181500	440646090	4050	4050	4050	4050	0
159	20230615	181400	440646090	4050	4050	4050	4050	0
160	20230615	181300	440646090	4050	4050	4050	4050	0
161	20230615	181200	440646090	4050	4050	4050	4050	0
162	20230615	181100	440646090	4050	4050	4050	4050	0
163	20230615	181000	440646090	4050	4050	4050	4050	0
164	20230615	180900	440646090	4050	4050	4050	4050	0
165	20230615	180800	440646090	4050	4050	4050	4050	0
166	20230615	180700	440646090	4050	4050	4050	4050	0
167	20230615	180600	440646090	4050	4050	4050	4050	0
168	20230615	180500	440646090	4050	4050	4050	4050	0
169	20230615	180400	440646090	4050	4050	4050	4050	0
170	20230615	180300	440646090	4050	4050	4050	4050	0
171	20230615	180200	440646090	4050	4050	4050	4050	0
172	20230615	180100	440646090	4050	4050	4050	4050	0
173	20230615	180000	440646090	4050	4050	4050	4050	0
174	20230615	175900	440646090	4050	4050	4050	4050	0
175	20230615	175800	440646090	4050	4050	4050	4050	0
176	20230615	175700	440646090	4050	4050	4050	4050	0
177	20230615	175600	440646090	4050	4050	4050	4050	0
178	20230615	175500	440646090	4050	4050	4050	4050	0
179	20230615	175400	440646090	4050	4050	4050	4050	0
180	20230615	175300	440646090	4050	4050	4050	4050	0
181	20230615	175200	440646090	4050	4050	4050	4050	0
182	20230615	175100	440646090	4050	4050	4050	4050	4280
183	20230615	175000	440646090	4050	4050	4050	4050	0
184	20230615	174900	440646090	4050	4050	4050	4050	0
185	20230615	174800	440646090	4050	4050	4050	4050	0
186	20230615	174700	440646090	4050	4050	4050	4050	0
187	20230615	174600	440646090	4050	4050	4050	4050	0
188	20230615	174500	440646090	4050	4050	4050	4050	0
189	20230615	174400	440646090	4050	4050	4050	4050	0
190	20230615	174300	440646090	4050	4050	4050	4050	0
191	20230615	174200	440646090	4050	4050	4050	4050	0
192	20230615	174100	440646090	4050	4050	4050	4050	0
193	20230615	174000	440646090	4050	4050	4050	4050	0
194	20230615	173900	440646090	4050	4050	4050	4050	0
195	20230615	173800	440646090	4050	4050	4050	4050	0
196	20230615	173700	440646090	4050	4050	4050	4050	0
197	20230615	173600	440646090	4050	4050	4050	4050	0
198	20230615	173500	440646090	4050	4050	4050	4050	0
199	20230615	173400	440646090	4050	4050	4050	4050	0
200	20230615	173300	440646090	4050	4050	4050	4050	0
201	20230615	173200	440646090	4050	4050	4050	4050	0
202	20230615	173100	440646090	4050	4050	4050	4050	0
203	20230615	173000	440646090	4050	4050	4050	4050	0
204	20230615	172900	440646090	4050	4050	4050	4050	0
205	20230615	172800	440646090	4050	4050	4050	4050	0
206	20230615	172700	440646090	4050	4050	4050	4050	0
207	20230615	172600	440646090	4050	4050	4050	4050	0
208	20230615	172500	440646090	4050	4050	4050	4050	0
209	20230615	172400	440646090	4050	4050	4050	4050	0
210	20230615	172300	440646090	4050	4050	4050	4050	0
211	20230615	172200	440646090	4050	4050	4050	4050	0
212	20230615	172100	440646090	4050	4050	4050	4050	4280
213	20230615	172000	440646090	4050	4050	4050	4050	0
214	20230615	171900	440646090	4050	4050	4050	4050	0
215	20230615	171800	440646090	4050	4050	4050	4050	0
216	20230615	171700	440646090	4050	4050	4050	4050	0
217	20230615	171600	440646090	4050	4050	4050	4050	0
218	20230615	171500	440646090	4050	4050	4050	4050	0
219	20230615	171400	440646090	4050	4050	4050	4050	0
220	20230615	171300	440646090	4050	4050	4050	4050	0
221	20230615	171200	440646090	4050	4050	4050	4050	0
222	20230615	171100	440646090	4050	4050	4050	4050	0
223	20230615	171000	440646090	4050	4050	4050	4050	0
224	20230615	170900	440646090	4050	4050	4050	4050	0
225	20230615	170800	440646090	4050	4050	4050	4050	0
226	20230615	170700	440646090	4050	4050	4050	4050	0
227	20230615	170600	440646090	4050	4050	4050	4050	0
228	20230615	170500	440646090	4050	4050	4050	4050	0
229	20230615	170400	440646090	4050	4050	4050	4050	0
230	20230615	170300	440646090	4050	4050	4050	4050	0
231	20230615	170200	440646090	4050	4050	4050	4050	0
232	20230615	170100	440646090	4050	4050	4050	4050	0
233	20230615	170000	440646090	4050	4050	4050	4050	0
234	20230615	165900	440646090	4050	4050	4050	4050	0
235	20230615	165800	440646090	4050	4050	4050	4050	0
236	20230615	165700	440646090	4050	4050	4050	4050	0
237	20230615	165600	440646090	4050	4050	4050	4050	0
238	20230615	165500	440646090	4050	4050	4050	4050	0
239	20230615	165400	440646090	4050	4050	4050	4050	0
240	20230615	165300	440646090	4050	4050	4050	4050	0
241	20230615	165200	440646090	4050	4050	4050	4050	0
242	20230615	165100	440646090	4050	4050	4050	4050	4280
243	20230615	165000	440646090	4050	4050	4050	4050	0
244	20230615	164900	440646090	4050	4050	4050	4050	0
245	20230615	164800	440646090	4050	4050	4050	4050	0
246	20230615	164700	440646090	4050	4050	4050	4050	0
247	20230615	164600	440646090	4050	4050	4050	4050	0
248	20230615	164500	440646090	4050	4050	4050	4050	0
249	20230615	164400	440646090	4050	4050	4050	4050	0
250	20230615	164300	440646090	4050	4050	4050	4050	0
251	20230615	164200	440646090	4050	4050	4050	4050	0
252	20230615	164100	440646090	4050	4050	4050	4050	0
253	20230615	164000	440646090	4050	4050	4050	4050	0
254	20230615	163900	440646090	4050	4050	4050	4050	0
255	20230615	163800	440646090	4050	4050	4050	4050	0
256	20230615	163700	440646090	4050	4050	4050	4050	0
257	20230615	163600	440646090	4050	4050	4050	4050	0
258	20230615	163500	440646090	4050	4050	4050	4050	0
259	20230615	163400	440646090	4050	4050	4050	4050	0
260	20230615	163300	440646090	4050	4050	4050	4050	0
261	20230615	163200	440646090	4050	4050	4050	4050	0
262	20230615	163100	440646090	4050	4050	4050	4050	0
263	20230615	163000	440646090	4050	4050	4050	4050	0
264	20230615	162900	440646090	4050	4050	4050	4050	0
265	20230615	162800	440646090	4050	4050	4050	4050	0
266	20230615	162700	440646090	4050	4050	4050	4050	0
267	20230615	162600	440646090	4050	4050	4050	4050	0
268	20230615	162500	440646090	4050	4050	4050	4050	0
269	20230615	162400	440646090	4050	4050	4050	4050	0
270	20230615	162300	440646090	4050	4050	4050	4050	0
271	20230615	162200	440646090	4050	4050	4050	4050	0
272	20230615	162100	440646090	4050	4050	4050	4050	4280
273	20230615	162000	440646090	4050	4050	4050	4050	0
274	20230615	161900	440646090	4050	4050	4050	4050	0
275	20230615	161800	440646090	4050	4050	4050	4050	0
276	20230615	161700	440646090	4050	4050	4050	4050	0
277	20230615	161600	440646090	4050	4050	4050	4050	0
278	20230615	161500	440646090	4050	4050	4050	4050	0
279	20230615	161400	440646090	4050	4050	4050	4050	0
280	20230615	161300	440646090	4050	4050	4050	4050	0
281	20230615	161200	440646090	4050	4050	4050	4050	0
282	20230615	161100	440646090	4050	4050	4050	4050	0
283	20230615	161000	440646090	4050	4050	4050	4050	0
284	20230615	160900	440646090	4050	4050	4050	4050	0
285	20230615	160800	440646090	4050	4050	4050	4050	0
286	20230615	160700	440646090	4050	4050	4050	4050	0
287	20230615	160600	440646090	4050	4050	4050	4050	0
288	20230615	160500	440646090	4050	4050	4050	4050	0
289	20230615	160400	440646090	4050	4050	4050	4050	0
290	20230615	160300	440646090	4050	4050	4050	4050	0
291	20230615	160200	440646090	4050	4050	4050	4050	0
292	20230615	160100	440646090	4050	4050	4050	4050	0
293	20230615	160000	440646090	4050	4050	4050	4050	0
294	20230615	155900	440646090	4050	4050	4050	4050	0
295	20230615	155800	440646090	4050	4050	4050	4050	0
296	20230615	155700	440646090	4050	4050	4050	4050	0
297	20230615	155600	440646090	4050	4050	4050	4050	0
298	20230615	155500	440646090	4050	4050	4050	4050	0
299	20230615	155400	440646090	4050	4050	4050	4050	0
300	20230615	155300	440646090	4050	4050	4050	4050	0
301	20230615	155200	440646090	4050	4050	4050	4050	0
302	20230615	155100	440646090	4050	4050	4050	4050	4280
303	20230615	155000	440646090	4050	4050	4050	4050	0
304	20230615	154900	440646090	4050	4050	4050	4050	0
305	20230615	154800	440646090	4050	4050	4050	4050	0
306	20230615	154700	440646090	4050	4050	4050	4050	0
307	20230615	154600	440646090	4050	4050	4050	4050	0
308	20230615	154500	440646090	4050	4050	4050	4050	0
309	20230615	154400	440646090	4050	4050	4050	4050	0
310	20230615	154300	440646090	4050	4050	4050	4050	0
311	20230615	154200	440646090	4050	4050	4050	4050	0
312	20230615	154100	440646090	4050	4050	4050	4050	0
313	20230615	154000	440646090	4050	4050	4050	4050	0
314	20230615	153900	440646090	4050	4050	4050	4050	0
315	20230615	153800	440646090	4050	4050	4050	4050	0
316	20230615	153700	440646090	4050	4050	4050	4050	0
317	20230615	153600	440646090	4050	4050	4050	4050	0
318	20230615	153500	440646090	4050	4050	4050	4050	0
319	20230615	153400	440646090	4050	4050	4050	4050	0
320	20230615	153300	440646090	4050	4050	4050	4050	0
321	20230615	153200	440646090	4050	4050	4050	4050	0
322	20230615	153100	440646090	4050	4050	4050	4050	0
323	20230615	153000	440646090	4050	4050	4050	4050	4280
324	20230615	152900	423312090	4080	4080	4080	4080	0
325	20230615	152800	423312090	4080	4080	4080	4080	0
326	20230615	152700	423312090	4080	4080	4080	4080	0
327	20230615	152600	423312090	4080	4080	4080	4080	0
328	20230615	152500	423312090	4080	4080	4080	4080	0
329	20230615	152400	423312090	4080	4080	4080	4080	0
330	20230615	152300	423312090	4080	4080	4080	4080	0
331	20230615	152200	423312090	4080	4080	4080	4080	0
332	20230615	152100	423312090	4080	4080	4080	4080	0
333	20230615	152000	423312090	4080	4080	4080	4080	0
334	20230615	151900	423312090	4080	4080	4080	4080	76
335	20230615	151800	423002010	4080	4080	4080	4080	73
336	20230615	151700	422704170	4080	4080	4080	4080	112
337	20230615	151600	422247210	4080	4080	4080	4080	8
338	20230615	151500	422214570	4055	4060	4060	4055	486
339	20230615	151400	420243130	4055	4060	4060	4055	2000
340	20230615	151300	412132325	4055	4065	4080	4055	557
341	20230615	151200	409865870	4050	4075	4075	4050	2411
342	20230615	151100	400089505	4060	4060	4060	4060	0
343	20230615	151000	400089505	4060	4065	4065	4060	121
344	20230615	150900	399598205	4080	4080	4080	4080	0
345	20230615	150800	399598205	4080	4080	4080	4080	0
346	20230615	150700	399598205	4080	4080	4080	4080	61
347	20230615	150600	399349325	4060	4055	4060	4055	375
348	20230615	150500	397827325	4055	4065	4065	4055	1141
349	20230615	150400	393195450	4060	4085	4085	4060	601
350	20230615	150300	390754605	4070	4075	4075	4070	845
351	20230615	150200	387314705	4075	4085	4090	4075	582
352	20230615	150100	384939425	4090	4090	4095	4090	519
353	20230615	150000	382816015	4095	4100	4100	4090	2767
354	20230615	145900	371481830	4100	4100	4100	4100	0
355	20230615	145800	371481830	4100	4100	4100	4100	0
356	20230615	145700	371481830	4100	4100	4100	4100	100
357	20230615	145600	371071830	4100	4100	4100	4100	0
358	20230615	145500	371071830	4100	4105	4105	4100	1006
359	20230615	145400	366946040	4105	4105	4105	4105	1994
360	20230615	145300	358760670	4105	4110	4110	4105	2060
361	20230615	145200	350300195	4110	4110	4110	4110	30
362	20230615	145100	350176895	4110	4110	4110	4110	9
363	20230615	145000	350139905	4110	4110	4110	4110	0
364	20230615	144900	350139905	4110	4110	4110	4110	0
365	20230615	144800	350139905	4110	4115	4115	4110	200
366	20230615	144700	349317455	4115	4115	4115	4115	0
367	20230615	144600	349317455	4115	4115	4115	4115	0
368	20230615	144500	349317455	4115	4115	4115	4115	14
369	20230615	144400	349259845	4115	4115	4115	4115	0
370	20230615	144300	349259845	4115	4115	4115	4115	31
371	20230615	144200	349132280	4115	4115	4115	4115	655
372	20230615	144100	346436955	4110	4110	4110	4110	0
373	20230615	144000	346436955	4110	4110	4110	4110	0
374	20230615	143900	346436955	4110	4110	4110	4110	440
375	20230615	143800	344628555	4110	4115	4115	4110	167
376	20230615	143700	343941685	4115	4125	4125	4115	3800
377	20230615	143600	328296615	4125	4140	4140	4125	2300
378	20230615	143500	318777385	4145	4145	4145	4145	0
379	20230615	143400	318777385	4145	4145	4145	4145	0
380	20230615	143300	318777385	4145	4145	4145	4145	24
381	20230615	143200	318677905	4145	4145	4145	4145	0
382	20230615	143100	318677905	4145	4145	4145	4145	30
383	20230615	143000	318553555	4145	4145	4145	4145	0
384	20230615	142900	318553555	4145	4145	4145	4145	100
385	20230615	142800	318139055	4140	4140	4140	4140	0
386	20230615	142700	318139055	4140	4140	4140	4140	0
387	20230615	142600	318139055	4140	4140	4140	4140	0
388	20230615	142500	318139055	4140	4140	4140	4140	0
389	20230615	142400	318139055	4140	4140	4140	4140	0
390	20230615	142300	318139055	4140	4140	4140	4140	0
391	20230615	142200	318139055	4140	4145	4145	4140	200
392	20230615	142100	317311050	4140	4140	4140	4140	0
393	20230615	142000	317311050	4140	4140	4140	4140	0
394	20230615	141900	317311050	4140	4140	4140	4140	0
395	20230615	141800	317311050	4140	4140	4140	4140	0
396	20230615	141700	317311050	4140	4140	4140	4140	0
397	20230615	141600	317311050	4140	4140	4140	4140	0
398	20230615	141500	317311050	4140	4140	4140	4140	0
399	20230615	141400	317311050	4140	4140	4140	4140	0
400	20230615	141300	317311050	4140	4140	4140	4140	0
401	20230615	141200	317311050	4140	4140	4140	4140	0
402	20230615	141100	317311050	4140	4140	4140	4140	0
403	20230615	141000	317311050	4140	4140	4140	4140	0
404	20230615	140900	317311050	4140	4140	4140	4140	0
405	20230615	140800	317311050	4140	4140	4140	4140	0
406	20230615	140700	317311050	4140	4145	4145	4140	200
407	20230615	140600	316482500	4140	4140	4140	4140	0
408	20230615	140500	316482500	4140	4140	4140	4140	0
409	20230615	140400	316482500	4140	4140	4140	4140	0
410	20230615	140300	316482500	4140	4145	4145	4140	31
411	20230615	140200	316354155	4140	4140	4140	4140	0
412	20230615	140100	316354155	4140	4140	4140	4140	0
413	20230615	140000	316354155	4140	4140	4140	4140	0
414	20230615	135900	316354155	4140	4140	4140	4140	1
415	20230615	135800	316350015	4140	4140	4140	4140	0
416	20230615	135700	316350015	4140	4140	4140	4140	0
417	20230615	135600	316350015	4140	4140	4140	4140	100
418	20230615	135500	315936015	4140	4140	4140	4140	3
419	20230615	135400	315923595	4170	4170	4170	4170	0
420	20230615	135300	315923595	4170	4170	4170	4170	0
421	20230615	135200	315923595	4170	4170	4170	4170	0
422	20230615	135100	315923595	4170	4170	4170	4170	0
423	20230615	135000	315923595	4170	4160	4170	4160	47
424	20230615	134900	315727615	4170	4170	4170	4170	0
425	20230615	134800	315727615	4170	4170	4170	4170	100
426	20230615	134700	315310615	4170	4160	4170	4160	172
427	20230615	134600	314593395	4150	4145	4150	4145	428
428	20230615	134500	312817695	4145	4145	4145	4145	0
429	20230615	134400	312817695	4145	4145	4145	4145	0
430	20230615	134300	312817695	4145	4145	4145	4145	500
431	20230615	134200	310745195	4145	4140	4145	4140	1004
432	20230615	134100	306586115	4135	4135	4135	4135	140
433	20230615	134000	306007215	4135	4135	4135	4135	0
434	20230615	133900	306007215	4135	4135	4135	4135	0
435	20230615	133800	306007215	4135	4135	4135	4135	10
436	20230615	133700	305965865	4135	4135	4135	4135	0
437	20230615	133600	305965865	4135	4135	4135	4135	0
438	20230615	133500	305965865	4135	4135	4135	4135	0
439	20230615	133400	305965865	4135	4135	4135	4135	0
440	20230615	133300	305965865	4135	4135	4135	4135	0
441	20230615	133200	305965865	4135	4135	4135	4130	76
442	20230615	133100	305651785	4130	4130	4130	4130	0
443	20230615	133000	305651785	4130	4130	4130	4130	0
444	20230615	132900	305651785	4130	4130	4130	4130	0
445	20230615	132800	305651785	4130	4135	4135	4130	1340
446	20230615	132700	300110890	4135	4140	4140	4135	1621
447	20230615	132600	293407125	4145	4150	4150	4145	1500
448	20230615	132500	287183840	4135	4135	4135	4135	0
449	20230615	132400	287183840	4135	4135	4135	4135	0
450	20230615	132300	287183840	4135	4135	4135	4135	17
451	20230615	132200	287113545	4140	4140	4140	4140	51
452	20230615	132100	286902405	4145	4145	4145	4145	360
453	20230615	132000	285410205	4150	4155	4155	4150	2014
454	20230615	131900	277046450	4175	4175	4175	4175	136
455	20230615	131800	276478650	4175	4175	4175	4175	0
456	20230615	131700	276478650	4175	4175	4175	4175	500
457	20230615	131600	274391150	4175	4175	4175	4175	0
458	20230615	131500	274391150	4175	4175	4175	4175	10
459	20230615	131400	274349400	4175	4175	4175	4175	0
460	20230615	131300	274349400	4175	4175	4175	4175	25
461	20230615	131200	274245025	4160	4160	4160	4160	0
462	20230615	131100	274245025	4160	4160	4160	4160	116
463	20230615	131000	273762465	4170	4170	4170	4170	0
464	20230615	130900	273762465	4170	4170	4170	4170	0
465	20230615	130800	273762465	4170	4170	4170	4170	0
466	20230615	130700	273762465	4170	4170	4170	4170	81
467	20230615	130600	273424695	4170	4170	4170	4170	0
468	20230615	130500	273424695	4170	4170	4170	4170	0
469	20230615	130400	273424695	4170	4170	4170	4170	0
470	20230615	130300	273424695	4170	4170	4170	4170	0
471	20230615	130200	273424695	4170	4170	4170	4170	0
472	20230615	130100	273424695	4170	4170	4170	4170	43
473	20230615	130000	273245385	4170	4170	4170	4170	0
474	20230615	125900	273245385	4170	4170	4170	4170	600
475	20230615	125800	270743385	4160	4160	4160	4160	0
476	20230615	125700	270743385	4160	4160	4160	4160	0
477	20230615	125600	270743385	4160	4160	4160	4160	14
478	20230615	125500	270685145	4170	4170	4170	4170	2
479	20230615	125400	270676805	4170	4170	4170	4170	0
480	20230615	125300	270676805	4170	4170	4170	4170	0
481	20230615	125200	270676805	4170	4170	4170	4170	3
482	20230615	125100	270664295	4170	4170	4170	4170	0
483	20230615	125000	270664295	4170	4170	4170	4170	0
484	20230615	124900	270664295	4170	4170	4170	4170	0
485	20230615	124800	270664295	4170	4170	4170	4170	0
486	20230615	124700	270664295	4170	4170	4170	4170	0
487	20230615	124600	270664295	4170	4170	4170	4170	0
488	20230615	124500	270664295	4170	4170	4170	4170	86
489	20230615	124400	270305675	4170	4160	4170	4160	206
490	20230615	124300	269446715	4165	4165	4165	4165	0
491	20230615	124200	269446715	4165	4165	4165	4165	1
492	20230615	124100	269442550	4165	4170	4170	4165	112
493	20230615	124000	268975515	4160	4160	4160	4160	0
494	20230615	123900	268975515	4160	4160	4160	4160	0
495	20230615	123800	268975515	4160	4160	4160	4160	1
496	20230615	123700	268971355	4170	4170	4170	4170	104
497	20230615	123600	268537675	4160	4160	4160	4160	0
498	20230615	123500	268537675	4160	4160	4160	4160	0
499	20230615	123400	268537675	4160	4160	4160	4160	0
500	20230615	123300	268537675	4160	4160	4160	4160	0
501	20230615	123200	268537675	4160	4160	4160	4160	0
502	20230615	123100	268537675	4160	4160	4160	4160	0
503	20230615	123000	268537675	4160	4160	4160	4160	0
504	20230615	122900	268537675	4160	4160	4160	4160	2
505	20230615	122800	268529355	4160	4160	4160	4160	0
506	20230615	122700	268529355	4160	4160	4160	4160	0
507	20230615	122600	268529355	4160	4160	4160	4160	0
508	20230615	122500	268529355	4160	4160	4160	4160	0
509	20230615	122400	268529355	4160	4160	4160	4160	0
510	20230615	122300	268529355	4160	4160	4160	4160	15
511	20230615	122200	268466955	4155	4155	4155	4155	0
512	20230615	122100	268466955	4155	4155	4155	4155	135
513	20230615	122000	267906030	4155	4155	4155	4155	0
514	20230615	121900	267906030	4155	4155	4155	4155	15
515	20230615	121800	267843705	4160	4160	4160	4160	0
516	20230615	121700	267843705	4160	4160	4160	4160	423
517	20230615	121600	266084025	4160	4160	4160	4160	0
518	20230615	121500	266084025	4160	4160	4160	4160	469
519	20230615	121400	264132985	4160	4160	4160	4160	4
520	20230615	121300	264116345	4155	4155	4155	4155	1
521	20230615	121200	264112190	4170	4170	4170	4170	0
522	20230615	121100	264112190	4170	4170	4170	4170	0
523	20230615	121000	264112190	4170	4170	4170	4170	0
524	20230615	120900	264112190	4170	4170	4170	4170	0
525	20230615	120800	264112190	4170	4170	4170	4170	0
526	20230615	120700	264112190	4170	4150	4170	4150	851
527	20230615	120600	260567980	4140	4150	4150	4140	131
528	20230615	120500	260024530	4140	4140	4140	4140	1
529	20230615	120400	260020390	4140	4140	4140	4140	0
530	20230615	120300	260020390	4140	4140	4140	4140	121
531	20230615	120200	259519450	4140	4150	4150	4140	4
532	20230615	120100	259502880	4150	4145	4150	4145	260
533	20230615	120000	258423915	4140	4145	4145	4140	9
534	20230615	115900	258386645	4160	4160	4160	4160	139
535	20230615	115800	257808405	4160	4160	4160	4160	0
536	20230615	115700	257808405	4160	4160	4160	4160	5
537	20230615	115600	257787605	4160	4160	4160	4160	113
538	20230615	115500	257317525	4155	4155	4155	4155	100
539	20230615	115400	256902025	4170	4170	4170	4170	0
540	20230615	115300	256902025	4170	4170	4170	4170	0
541	20230615	115200	256902025	4170	4170	4170	4170	0
542	20230615	115100	256902025	4170	4185	4185	4170	560
543	20230615	115000	254565925	4185	4170	4185	4170	28
544	20230615	114900	254448845	4180	4180	4180	4180	1
545	20230615	114800	254444665	4195	4195	4195	4195	0
546	20230615	114700	254444665	4195	4195	4195	4195	0
547	20230615	114600	254444665	4195	4195	4195	4195	0
548	20230615	114500	254444665	4195	4165	4195	4165	484
549	20230615	114400	252417770	4155	4125	4155	4125	7094
550	20230615	114300	223145165	4130	4135	4135	4130	2852
551	20230615	114200	211366095	4135	4135	4135	4135	2
552	20230615	114100	211357825	4140	4140	4140	4140	0
553	20230615	114000	211357825	4140	4140	4140	4140	0
554	20230615	113900	211357825	4140	4140	4140	4140	0
555	20230615	113800	211357825	4140	4140	4140	4140	0
556	20230615	113700	211357825	4140	4140	4140	4140	0
557	20230615	113600	211357825	4140	4140	4140	4140	0
558	20230615	113500	211357825	4140	4140	4140	4140	1
559	20230615	113400	211353685	4140	4140	4140	4140	198
560	20230615	113300	210533965	4140	4140	4140	4140	0
561	20230615	113200	210533965	4140	4140	4140	4140	100
562	20230615	113100	210119965	4140	4140	4140	4140	2
563	20230615	113000	210111685	4145	4145	4145	4145	0
564	20230615	112900	210111685	4145	4145	4145	4145	0
565	20230615	112800	210111685	4145	4145	4145	4145	675
566	20230615	112700	207313810	4145	4145	4145	4145	117
567	20230615	112600	206828845	4145	4145	4145	4145	0
568	20230615	112500	206828845	4145	4145	4145	4145	1
569	20230615	112400	206824700	4130	4130	4130	4130	0
570	20230615	112300	206824700	4130	4130	4130	4130	0
571	20230615	112200	206824700	4130	4130	4130	4130	0
572	20230615	112100	206824700	4130	4130	4130	4130	0
573	20230615	112000	206824700	4130	4130	4130	4130	0
574	20230615	111900	206824700	4130	4130	4130	4130	37
575	20230615	111800	206671890	4135	4135	4135	4135	100
576	20230615	111700	206258390	4135	4135	4135	4135	0
577	20230615	111600	206258390	4135	4140	4140	4135	886
578	20230615	111500	202590515	4150	4150	4150	4150	0
579	20230615	111400	202590515	4150	4150	4150	4150	0
580	20230615	111300	202590515	4150	4150	4150	4150	144
581	20230615	111200	201992915	4140	4140	4140	4140	0
582	20230615	111100	201992915	4140	4140	4140	4140	0
583	20230615	111000	201992915	4140	4140	4140	4140	232
584	20230615	110900	201032435	4150	4150	4150	4150	0
585	20230615	110800	201032435	4150	4150	4150	4150	100
586	20230615	110700	200617435	4155	4150	4155	4150	41
587	20230615	110600	200447090	4140	4140	4140	4140	0
588	20230615	110500	200447090	4140	4140	4140	4140	0
589	20230615	110400	200447090	4140	4150	4150	4140	465
590	20230615	110300	198520530	4145	4145	4145	4145	962
591	20230615	110200	194533040	4145	4150	4150	4145	508
592	20230615	110100	192425445	4150	4150	4150	4150	637
593	20230615	110000	189781895	4155	4155	4155	4155	197
594	20230615	105900	188963360	4155	4155	4155	4155	207
595	20230615	105800	188103275	4170	4170	4170	4170	0
596	20230615	105700	188103275	4170	4170	4170	4170	28
597	20230615	105600	187986515	4170	4155	4170	4150	1126
598	20230615	105500	183309730	4160	4160	4160	4160	0
599	20230615	105400	183309730	4160	4160	4160	4160	0
600	20230615	105300	183309730	4160	4160	4160	4160	100
601	20230615	105200	182893730	4160	4160	4160	4160	0
602	20230615	105100	182893730	4160	4160	4160	4160	0
603	20230615	105000	182893730	4160	4160	4160	4160	100
604	20230615	104900	182477730	4155	4155	4155	4155	363
605	20230615	104800	180969465	4155	4150	4155	4150	688
606	20230615	104700	178110900	4150	4150	4150	4150	15
607	20230615	104600	178048650	4155	4165	4165	4155	2164
608	20230615	104500	169053870	4180	4180	4180	4180	2
609	20230615	104400	169045510	4165	4165	4165	4165	0
610	20230615	104300	169045510	4165	4165	4165	4165	160
611	20230615	104200	168379110	4165	4165	4165	4165	0
612	20230615	104100	168379110	4165	4165	4165	4165	0
613	20230615	104000	168379110	4165	4165	4165	4165	0
614	20230615	103900	168379110	4165	4165	4165	4165	0
615	20230615	103800	168379110	4165	4165	4165	4165	0
616	20230615	103700	168379110	4165	4165	4165	4165	0
617	20230615	103600	168379110	4165	4165	4165	4165	146
618	20230615	103500	167771020	4185	4185	4185	4185	0
619	20230615	103400	167771020	4185	4185	4185	4185	296
620	20230615	103300	166532260	4185	4185	4185	4185	0
621	20230615	103200	166532260	4185	4185	4185	4185	0
622	20230615	103100	166532260	4185	4185	4185	4185	48
623	20230615	103000	166331380	4185	4180	4185	4160	17
624	20230615	102900	166260355	4180	4180	4180	4180	10
625	20230615	102800	166218555	4160	4160	4160	4160	0
626	20230615	102700	166218555	4160	4160	4160	4160	115
627	20230615	102600	165740155	4160	4160	4160	4160	2
628	20230615	102500	165731835	4160	4160	4160	4160	84
629	20230615	102400	165382395	4160	4160	4160	4160	0
630	20230615	102300	165382395	4160	4165	4165	4155	301
631	20230615	102200	164131725	4175	4180	4180	4175	769
632	20230615	102100	160918150	4185	4185	4185	4185	130
633	20230615	102000	160374100	4210	4210	4210	4210	166
634	20230615	101900	159675240	4210	4210	4210	4210	0
635	20230615	101800	159675240	4210	4195	4210	4195	18
636	20230615	101700	159599475	4215	4215	4225	4185	316
637	20230615	101600	158267210	4225	4200	4225	4155	4379
638	20230615	101500	139948065	4235	4235	4235	4235	0
639	20230615	101400	139948065	4235	4230	4235	4230	223
640	20230615	101300	139003795	4210	4210	4210	4210	45
641	20230615	101200	138814345	4195	4195	4195	4195	0
642	20230615	101100	138814345	4195	4195	4195	4195	0
643	20230615	101000	138814345	4195	4200	4200	4195	1000
644	20230615	100900	134619335	4200	4200	4200	4200	483
645	20230615	100800	132590735	4200	4215	4215	4200	201
646	20230615	100700	131743535	4215	4215	4215	4215	0
647	20230615	100600	131743535	4215	4215	4235	4215	409
648	20230615	100500	130015625	4230	4230	4230	4230	528
649	20230615	100400	127782185	4230	4195	4230	4195	3257
650	20230615	100300	114046710	4195	4190	4195	4190	361
651	20230615	100200	112532815	4190	4190	4190	4190	2
652	20230615	100100	112524435	4185	4185	4185	4185	92
653	20230615	100000	112139415	4185	4185	4185	4185	3
654	20230615	095900	112126860	4180	4180	4180	4180	95
655	20230615	095800	111729760	4180	4175	4180	4175	582
656	20230615	095700	109297410	4170	4170	4170	4170	0
657	20230615	095600	109297410	4170	4170	4170	4170	100
658	20230615	095500	108880410	4165	4170	4170	4165	592
659	20230615	095400	106414305	4170	4170	4170	4170	0
660	20230615	095300	106414305	4170	4165	4170	4165	539
661	20230615	095200	104167870	4165	4165	4165	4165	156
662	20230615	095100	103518130	4175	4175	4175	4175	0
663	20230615	095000	103518130	4175	4175	4175	4175	2
664	20230615	094900	103509780	4175	4185	4185	4175	937
665	20230615	094800	99596325	4190	4190	4190	4190	7
666	20230615	094700	99566995	4190	4190	4190	4190	0
667	20230615	094600	99566995	4190	4190	4190	4190	20
668	20230615	094500	99483195	4190	4190	4190	4190	0
669	20230615	094400	99483195	4190	4190	4190	4190	0
670	20230615	094300	99483195	4190	4195	4195	4190	520
671	20230615	094200	97304355	4195	4195	4195	4195	20
672	20230615	094100	97220455	4200	4200	4200	4200	0
673	20230615	094000	97220455	4200	4195	4200	4195	2
674	20230615	093900	97212060	4200	4200	4200	4200	5
675	20230615	093800	97191060	4195	4195	4195	4195	14
676	20230615	093700	97132330	4200	4200	4200	4200	2
677	20230615	093600	97123930	4190	4190	4190	4190	180
678	20230615	093500	96369730	4200	4200	4200	4200	0
679	20230615	093400	96369730	4200	4200	4200	4200	1
680	20230615	093300	96365530	4190	4190	4190	4190	0
681	20230615	093200	96365530	4190	4190	4190	4190	8
682	20230615	093100	96332010	4205	4205	4205	4205	0
683	20230615	093000	96332010	4205	4205	4205	4205	0
684	20230615	092900	96332010	4205	4205	4205	4205	503
685	20230615	092800	94216895	4205	4205	4205	4205	0
686	20230615	092700	94216895	4205	4175	4205	4165	230
687	20230615	092600	93254055	4175	4175	4175	4175	5
688	20230615	092500	93233180	4195	4180	4195	4180	201
689	20230615	092400	92392985	4185	4185	4185	4185	1
690	20230615	092300	92388800	4180	4180	4180	4180	0
691	20230615	092200	92388800	4180	4180	4180	4180	0
692	20230615	092100	92388800	4180	4180	4180	4125	1489
693	20230615	092000	86180335	4190	4190	4190	4190	0
694	20230615	091900	86180335	4190	4190	4190	4185	59
695	20230615	091800	85933160	4190	4190	4190	4190	4
696	20230615	091700	85916400	4190	4190	4205	4190	49
697	20230615	091600	85711075	4190	4190	4190	4180	580
698	20230615	091500	83283865	4200	4200	4205	4200	743
699	20230615	091400	80162710	4205	4195	4205	4195	1406
700	20230615	091300	74258755	4195	4180	4195	4180	770
701	20230615	091200	71035865	4175	4175	4175	4175	1000
702	20230615	091100	66860865	4175	4175	4175	4175	0
703	20230615	091000	66860865	4175	4130	4175	4130	37
704	20230615	090900	66706765	4130	4110	4135	4110	684
705	20230615	090800	63885720	4110	4140	4155	4110	4030
706	20230615	090700	47307895	4115	4115	4115	4115	40
707	20230615	090600	47143295	4115	4135	4135	4110	1145
708	20230615	090500	42425035	4135	4150	4150	4110	1097
709	20230615	090400	37907975	4115	4120	4125	4115	2100
710	20230615	090300	29264920	4145	4145	4150	4120	1712
711	20230615	090200	22198885	4125	4150	4150	4125	368
712	20230615	090100	20671870	4175	4190	4195	4175	731
713	20230615	090000	17615420	4180	4155	4190	4155	4225