KissMeData/024890/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194400	731835820	2705	2705	2705	2705	4395
3	20230619	194300	731835820	2705	2705	2705	2705	0
4	20230619	194200	731835820	2705	2705	2705	2705	0
5	20230619	194100	731835820	2705	2705	2705	2705	0
6	20230619	194000	731835820	2705	2705	2705	2705	0
7	20230619	193900	731835820	2705	2705	2705	2705	0
8	20230619	193800	731835820	2705	2705	2705	2705	0
9	20230619	193700	731835820	2705	2705	2705	2705	0
10	20230619	193600	731835820	2705	2705	2705	2705	0
11	20230619	193500	731835820	2705	2705	2705	2705	0
12	20230619	193400	731835820	2705	2705	2705	2705	0
13	20230619	193300	731835820	2705	2705	2705	2705	0
14	20230619	193200	731835820	2705	2705	2705	2705	0
15	20230619	193100	731835820	2705	2705	2705	2705	0
16	20230619	193000	731835820	2705	2705	2705	2705	0
17	20230619	192900	731835820	2705	2705	2705	2705	0
18	20230619	192800	731835820	2705	2705	2705	2705	0
19	20230619	192700	731835820	2705	2705	2705	2705	0
20	20230619	192600	731835820	2705	2705	2705	2705	0
21	20230619	192500	731835820	2705	2705	2705	2705	0
22	20230619	192400	731835820	2705	2705	2705	2705	0
23	20230619	192300	731835820	2705	2705	2705	2705	0
24	20230619	192200	731835820	2705	2705	2705	2705	0
25	20230619	192100	731835820	2705	2705	2705	2705	0
26	20230619	192000	731835820	2705	2705	2705	2705	0
27	20230619	191900	731835820	2705	2705	2705	2705	0
28	20230619	191800	731835820	2705	2705	2705	2705	0
29	20230619	191700	731835820	2705	2705	2705	2705	0
30	20230619	191600	731835820	2705	2705	2705	2705	0
31	20230619	191500	731835820	2705	2705	2705	2705	0
32	20230619	191400	731835820	2705	2705	2705	2705	4395
33	20230619	191300	731835820	2705	2705	2705	2705	0
34	20230619	191200	731835820	2705	2705	2705	2705	0
35	20230619	191100	731835820	2705	2705	2705	2705	0
36	20230619	191000	731835820	2705	2705	2705	2705	0
37	20230619	190900	731835820	2705	2705	2705	2705	0
38	20230619	190800	731835820	2705	2705	2705	2705	0
39	20230619	190700	731835820	2705	2705	2705	2705	0
40	20230619	190600	731835820	2705	2705	2705	2705	0
41	20230619	190500	731835820	2705	2705	2705	2705	0
42	20230619	190400	731835820	2705	2705	2705	2705	0
43	20230619	190300	731835820	2705	2705	2705	2705	0
44	20230619	190200	731835820	2705	2705	2705	2705	0
45	20230619	190100	731835820	2705	2705	2705	2705	0
46	20230619	190000	731835820	2705	2705	2705	2705	0
47	20230619	185900	731835820	2705	2705	2705	2705	0
48	20230619	185800	731835820	2705	2705	2705	2705	0
49	20230619	185700	731835820	2705	2705	2705	2705	0
50	20230619	185600	731835820	2705	2705	2705	2705	0
51	20230619	185500	731835820	2705	2705	2705	2705	0
52	20230619	185400	731835820	2705	2705	2705	2705	0
53	20230619	185300	731835820	2705	2705	2705	2705	0
54	20230619	185200	731835820	2705	2705	2705	2705	0
55	20230619	185100	731835820	2705	2705	2705	2705	0
56	20230619	185000	731835820	2705	2705	2705	2705	0
57	20230619	184900	731835820	2705	2705	2705	2705	0
58	20230619	184800	731835820	2705	2705	2705	2705	0
59	20230619	184700	731835820	2705	2705	2705	2705	0
60	20230619	184600	731835820	2705	2705	2705	2705	0
61	20230619	184500	731835820	2705	2705	2705	2705	0
62	20230619	184400	731835820	2705	2705	2705	2705	4395
63	20230619	184300	731835820	2705	2705	2705	2705	0
64	20230619	184200	731835820	2705	2705	2705	2705	0
65	20230619	184100	731835820	2705	2705	2705	2705	0
66	20230619	184000	731835820	2705	2705	2705	2705	0
67	20230619	183900	731835820	2705	2705	2705	2705	0
68	20230619	183800	731835820	2705	2705	2705	2705	0
69	20230619	183700	731835820	2705	2705	2705	2705	0
70	20230619	183600	731835820	2705	2705	2705	2705	0
71	20230619	183500	731835820	2705	2705	2705	2705	0
72	20230619	183400	731835820	2705	2705	2705	2705	0
73	20230619	183300	731835820	2705	2705	2705	2705	0
74	20230619	183200	731835820	2705	2705	2705	2705	0
75	20230619	183100	731835820	2705	2705	2705	2705	0
76	20230619	183000	731835820	2705	2705	2705	2705	0
77	20230619	182900	731835820	2705	2705	2705	2705	0
78	20230619	182800	731835820	2705	2705	2705	2705	0
79	20230619	182700	731835820	2705	2705	2705	2705	0
80	20230619	182600	731835820	2705	2705	2705	2705	0
81	20230619	182500	731835820	2705	2705	2705	2705	0
82	20230619	182400	731835820	2705	2705	2705	2705	0
83	20230619	182300	731835820	2705	2705	2705	2705	0
84	20230619	182200	731835820	2705	2705	2705	2705	0
85	20230619	182100	731835820	2705	2705	2705	2705	0
86	20230619	182000	731835820	2705	2705	2705	2705	0
87	20230619	181900	731835820	2705	2705	2705	2705	0
88	20230619	181800	731835820	2705	2705	2705	2705	0
89	20230619	181700	731835820	2705	2705	2705	2705	0
90	20230619	181600	731835820	2705	2705	2705	2705	0
91	20230619	181500	731835820	2705	2705	2705	2705	0
92	20230619	181400	731835820	2705	2705	2705	2705	4395
93	20230619	181300	731835820	2705	2705	2705	2705	0
94	20230619	181200	731835820	2705	2705	2705	2705	0
95	20230619	181100	731835820	2705	2705	2705	2705	0
96	20230619	181000	731835820	2705	2705	2705	2705	0
97	20230619	180900	731835820	2705	2705	2705	2705	0
98	20230619	180800	731835820	2705	2705	2705	2705	0
99	20230619	180700	731835820	2705	2705	2705	2705	0
100	20230619	180600	731835820	2705	2705	2705	2705	0
101	20230619	180500	731835820	2705	2705	2705	2705	0
102	20230619	180400	731835820	2705	2705	2705	2705	0
103	20230619	180300	731835820	2705	2705	2705	2705	0
104	20230619	180200	731835820	2705	2705	2705	2705	0
105	20230619	180100	731835820	2705	2705	2705	2705	0
106	20230619	180000	731835820	2705	2705	2705	2705	0
107	20230619	175900	731835820	2705	2705	2705	2705	0
108	20230619	175800	731835820	2705	2705	2705	2705	0
109	20230619	175700	731835820	2705	2705	2705	2705	0
110	20230619	175600	731835820	2705	2705	2705	2705	0
111	20230619	175500	731835820	2705	2705	2705	2705	0
112	20230619	175400	731835820	2705	2705	2705	2705	0
113	20230619	175300	731835820	2705	2705	2705	2705	0
114	20230619	175200	731835820	2705	2705	2705	2705	0
115	20230619	175100	731835820	2705	2705	2705	2705	0
116	20230619	175000	731835820	2705	2705	2705	2705	0
117	20230619	174900	731835820	2705	2705	2705	2705	0
118	20230619	174800	731835820	2705	2705	2705	2705	0
119	20230619	174700	731835820	2705	2705	2705	2705	0
120	20230619	174600	731835820	2705	2705	2705	2705	0
121	20230619	174500	731835820	2705	2705	2705	2705	0
122	20230619	174400	731835820	2705	2705	2705	2705	4395
123	20230619	174300	731835820	2705	2705	2705	2705	0
124	20230619	174200	731835820	2705	2705	2705	2705	0
125	20230619	174100	731835820	2705	2705	2705	2705	0
126	20230619	174000	731835820	2705	2705	2705	2705	0
127	20230619	173900	731835820	2705	2705	2705	2705	0
128	20230619	173800	731835820	2705	2705	2705	2705	0
129	20230619	173700	731835820	2705	2705	2705	2705	0
130	20230619	173600	731835820	2705	2705	2705	2705	0
131	20230619	173500	731835820	2705	2705	2705	2705	0
132	20230619	173400	731835820	2705	2705	2705	2705	0
133	20230619	173300	731835820	2705	2705	2705	2705	0
134	20230619	173200	731835820	2705	2705	2705	2705	0
135	20230619	173100	731835820	2705	2705	2705	2705	0
136	20230619	173000	731835820	2705	2705	2705	2705	0
137	20230619	172900	731835820	2705	2705	2705	2705	0
138	20230619	172800	731835820	2705	2705	2705	2705	0
139	20230619	172700	731835820	2705	2705	2705	2705	0
140	20230619	172600	731835820	2705	2705	2705	2705	0
141	20230619	172500	731835820	2705	2705	2705	2705	0
142	20230619	172400	731835820	2705	2705	2705	2705	0
143	20230619	172300	731835820	2705	2705	2705	2705	0
144	20230619	172200	731835820	2705	2705	2705	2705	0
145	20230619	172100	731835820	2705	2705	2705	2705	0
146	20230619	172000	731835820	2705	2705	2705	2705	0
147	20230619	171900	731835820	2705	2705	2705	2705	0
148	20230619	171800	731835820	2705	2705	2705	2705	0
149	20230619	171700	731835820	2705	2705	2705	2705	0
150	20230619	171600	731835820	2705	2705	2705	2705	0
151	20230619	171500	731835820	2705	2705	2705	2705	0
152	20230619	171400	731835820	2705	2705	2705	2705	4395
153	20230619	171300	731835820	2705	2705	2705	2705	0
154	20230619	171200	731835820	2705	2705	2705	2705	0
155	20230619	171100	731835820	2705	2705	2705	2705	0
156	20230619	171000	731835820	2705	2705	2705	2705	0
157	20230619	170900	731835820	2705	2705	2705	2705	0
158	20230619	170800	731835820	2705	2705	2705	2705	0
159	20230619	170700	731835820	2705	2705	2705	2705	0
160	20230619	170600	731835820	2705	2705	2705	2705	0
161	20230619	170500	731835820	2705	2705	2705	2705	0
162	20230619	170400	731835820	2705	2705	2705	2705	0
163	20230619	170300	731835820	2705	2705	2705	2705	0
164	20230619	170200	731835820	2705	2705	2705	2705	0
165	20230619	170100	731835820	2705	2705	2705	2705	0
166	20230619	170000	731835820	2705	2705	2705	2705	0
167	20230619	165900	731835820	2705	2705	2705	2705	0
168	20230619	165800	731835820	2705	2705	2705	2705	0
169	20230619	165700	731835820	2705	2705	2705	2705	0
170	20230619	165600	731835820	2705	2705	2705	2705	0
171	20230619	165500	731835820	2705	2705	2705	2705	0
172	20230619	165400	731835820	2705	2705	2705	2705	0
173	20230619	165300	731835820	2705	2705	2705	2705	0
174	20230619	165200	731835820	2705	2705	2705	2705	0
175	20230619	165100	731835820	2705	2705	2705	2705	0
176	20230619	165000	731835820	2705	2705	2705	2705	0
177	20230619	164900	731835820	2705	2705	2705	2705	0
178	20230619	164800	731835820	2705	2705	2705	2705	0
179	20230619	164700	731835820	2705	2705	2705	2705	0
180	20230619	164600	731835820	2705	2705	2705	2705	0
181	20230619	164500	731835820	2705	2705	2705	2705	0
182	20230619	164400	731835820	2705	2705	2705	2705	4395
183	20230619	164300	731835820	2705	2705	2705	2705	0
184	20230619	164200	731835820	2705	2705	2705	2705	0
185	20230619	164100	731835820	2705	2705	2705	2705	0
186	20230619	164000	731835820	2705	2705	2705	2705	0
187	20230619	163900	731835820	2705	2705	2705	2705	0
188	20230619	163800	731835820	2705	2705	2705	2705	0
189	20230619	163700	731835820	2705	2705	2705	2705	0
190	20230619	163600	731835820	2705	2705	2705	2705	0
191	20230619	163500	731835820	2705	2705	2705	2705	0
192	20230619	163400	731835820	2705	2705	2705	2705	0
193	20230619	163300	731835820	2705	2705	2705	2705	0
194	20230619	163200	731835820	2705	2705	2705	2705	0
195	20230619	163100	731835820	2705	2705	2705	2705	0
196	20230619	163000	731835820	2705	2705	2705	2705	0
197	20230619	162900	731835820	2705	2705	2705	2705	0
198	20230619	162800	731835820	2705	2705	2705	2705	0
199	20230619	162700	731835820	2705	2705	2705	2705	0
200	20230619	162600	731835820	2705	2705	2705	2705	0
201	20230619	162500	731835820	2705	2705	2705	2705	0
202	20230619	162400	731835820	2705	2705	2705	2705	0
203	20230619	162300	731835820	2705	2705	2705	2705	0
204	20230619	162200	731835820	2705	2705	2705	2705	0
205	20230619	162100	731835820	2705	2705	2705	2705	0
206	20230619	162000	731835820	2705	2705	2705	2705	0
207	20230619	161900	731835820	2705	2705	2705	2705	0
208	20230619	161800	731835820	2705	2705	2705	2705	0
209	20230619	161700	731835820	2705	2705	2705	2705	0
210	20230619	161600	731835820	2705	2705	2705	2705	0
211	20230619	161500	731835820	2705	2705	2705	2705	0
212	20230619	161400	731835820	2705	2705	2705	2705	4395
213	20230619	161300	731835820	2705	2705	2705	2705	0
214	20230619	161200	731835820	2705	2705	2705	2705	0
215	20230619	161100	731835820	2705	2705	2705	2705	0
216	20230619	161000	731835820	2705	2705	2705	2705	0
217	20230619	160900	731835820	2705	2705	2705	2705	0
218	20230619	160800	731835820	2705	2705	2705	2705	0
219	20230619	160700	731835820	2705	2705	2705	2705	0
220	20230619	160600	731835820	2705	2705	2705	2705	0
221	20230619	160500	731835820	2705	2705	2705	2705	0
222	20230619	160400	731835820	2705	2705	2705	2705	0
223	20230619	160300	731835820	2705	2705	2705	2705	0
224	20230619	160200	731835820	2705	2705	2705	2705	0
225	20230619	160100	731835820	2705	2705	2705	2705	0
226	20230619	160000	731835820	2705	2705	2705	2705	0
227	20230619	155900	731835820	2705	2705	2705	2705	0
228	20230619	155800	731835820	2705	2705	2705	2705	0
229	20230619	155700	731835820	2705	2705	2705	2705	0
230	20230619	155600	731835820	2705	2705	2705	2705	0
231	20230619	155500	731835820	2705	2705	2705	2705	0
232	20230619	155400	731835820	2705	2705	2705	2705	0
233	20230619	155300	731835820	2705	2705	2705	2705	0
234	20230619	155200	731835820	2705	2705	2705	2705	0
235	20230619	155100	731835820	2705	2705	2705	2705	0
236	20230619	155000	731835820	2705	2705	2705	2705	0
237	20230619	154900	731835820	2705	2705	2705	2705	0
238	20230619	154800	731835820	2705	2705	2705	2705	0
239	20230619	154700	731835820	2705	2705	2705	2705	0
240	20230619	154600	731835820	2705	2705	2705	2705	0
241	20230619	154500	731835820	2705	2705	2705	2705	0
242	20230619	154400	731835820	2705	2705	2705	2705	4395
243	20230619	154300	731835820	2705	2705	2705	2705	0
244	20230619	154200	731835820	2705	2705	2705	2705	0
245	20230619	154100	731835820	2705	2705	2705	2705	0
246	20230619	154000	731835820	2705	2705	2705	2705	0
247	20230619	153900	731835820	2705	2705	2705	2705	0
248	20230619	153800	731835820	2705	2705	2705	2705	0
249	20230619	153700	731835820	2705	2705	2705	2705	0
250	20230619	153600	731835820	2705	2705	2705	2705	0
251	20230619	153500	731835820	2705	2705	2705	2705	0
252	20230619	153400	731835820	2705	2705	2705	2705	0
253	20230619	153300	731835820	2705	2705	2705	2705	0
254	20230619	153200	731835820	2705	2705	2705	2705	0
255	20230619	153100	731835820	2705	2705	2705	2705	0
256	20230619	153000	731835820	2705	2705	2705	2705	4395
257	20230619	152900	719947345	2700	2700	2700	2700	0
258	20230619	152800	719947345	2700	2700	2700	2700	0
259	20230619	152700	719947345	2700	2700	2700	2700	0
260	20230619	152600	719947345	2700	2700	2700	2700	0
261	20230619	152500	719947345	2700	2700	2700	2700	0
262	20230619	152400	719947345	2700	2700	2700	2700	0
263	20230619	152300	719947345	2700	2700	2700	2700	0
264	20230619	152200	719947345	2700	2700	2700	2700	0
265	20230619	152100	719947345	2700	2700	2700	2700	0
266	20230619	152000	719947345	2700	2700	2700	2700	0
267	20230619	151900	719947345	2700	2700	2700	2700	0
268	20230619	151800	719947345	2700	2705	2710	2700	1686
269	20230619	151700	715394510	2705	2700	2705	2695	1056
270	20230619	151600	712539650	2700	2700	2700	2700	5078
271	20230619	151500	698829050	2700	2700	2700	2700	1460
272	20230619	151400	694887050	2705	2700	2705	2700	171
273	20230619	151300	694425235	2700	2705	2705	2700	5628
274	20230619	151200	679226585	2700	2700	2700	2700	1900
275	20230619	151100	674096585	2700	2710	2710	2700	665
276	20230619	151000	672295585	2705	2705	2705	2705	7
277	20230619	150900	672276650	2700	2705	2705	2700	2498
278	20230619	150800	665523560	2710	2710	2710	2710	14
279	20230619	150700	665485620	2710	2710	2710	2710	30
280	20230619	150600	665404320	2710	2705	2710	2705	6
281	20230619	150500	665388065	2710	2705	2710	2705	1166
282	20230619	150400	662233705	2710	2705	2710	2705	353
283	20230619	150300	661278835	2705	2710	2710	2705	256
284	20230619	150200	660586075	2710	2710	2710	2710	9
285	20230619	150100	660561685	2705	2705	2705	2705	2119
286	20230619	150000	654829790	2705	2705	2705	2705	55
287	20230619	145900	654681015	2705	2710	2710	2705	123
288	20230619	145800	654348250	2710	2710	2710	2710	20
289	20230619	145700	654294050	2710	2710	2710	2710	29
290	20230619	145600	654215460	2710	2705	2710	2705	214
291	20230619	145500	653636585	2710	2705	2710	2705	51
292	20230619	145400	653498625	2705	2705	2705	2705	1
293	20230619	145300	653495920	2710	2710	2710	2705	32
294	20230619	145200	653409305	2710	2710	2710	2710	4
295	20230619	145100	653398465	2710	2705	2710	2700	3502
296	20230619	145000	643940155	2705	2705	2705	2705	10
297	20230619	144900	643913105	2710	2710	2710	2710	500
298	20230619	144800	642558105	2710	2710	2710	2710	9
299	20230619	144700	642533715	2710	2710	2710	2710	0
300	20230619	144600	642533715	2710	2715	2715	2705	162
301	20230619	144500	642094995	2700	2705	2705	2700	2419
302	20230619	144400	635552125	2705	2710	2710	2705	47
303	20230619	144300	635424835	2710	2710	2710	2710	0
304	20230619	144200	635424835	2710	2710	2710	2710	180
305	20230619	144100	634937035	2710	2710	2710	2710	37
306	20230619	144000	634836765	2715	2715	2715	2715	0
307	20230619	143900	634836765	2715	2715	2715	2715	150
308	20230619	143800	634429515	2715	2715	2715	2715	0
309	20230619	143700	634429515	2715	2715	2715	2715	112
310	20230619	143600	634125435	2715	2715	2715	2715	0
311	20230619	143500	634125435	2715	2715	2715	2715	100
312	20230619	143400	633853935	2720	2720	2720	2720	1
313	20230619	143300	633851215	2710	2710	2710	2710	4
314	20230619	143200	633840375	2720	2710	2720	2710	63
315	20230619	143100	633669345	2710	2710	2720	2710	872
316	20230619	143000	631306025	2720	2720	2720	2720	4
317	20230619	142900	631295145	2710	2710	2710	2710	179
318	20230619	142800	630810055	2715	2720	2720	2715	957
319	20230619	142700	628208120	2720	2720	2720	2720	0
320	20230619	142600	628208120	2720	2720	2720	2720	30
321	20230619	142500	628126520	2720	2720	2720	2720	1785
322	20230619	142400	623271320	2715	2715	2715	2715	100
323	20230619	142300	622999820	2715	2715	2715	2715	167
324	20230619	142200	622546415	2715	2715	2715	2715	92
325	20230619	142100	622296635	2715	2715	2715	2715	0
326	20230619	142000	622296635	2715	2710	2715	2705	118
327	20230619	141900	621977355	2715	2715	2715	2715	1
328	20230619	141800	621974640	2710	2710	2710	2710	0
329	20230619	141700	621974640	2710	2710	2710	2710	21
330	20230619	141600	621917730	2710	2710	2710	2710	0
331	20230619	141500	621917730	2710	2715	2715	2710	173
332	20230619	141400	621448865	2715	2715	2715	2715	0
333	20230619	141300	621448865	2715	2715	2715	2715	3
334	20230619	141200	621440720	2720	2720	2720	2720	73
335	20230619	141100	621242160	2720	2720	2720	2720	369
336	20230619	141000	620238480	2720	2720	2720	2720	0
337	20230619	140900	620238480	2720	2710	2720	2710	15451
338	20230619	140800	578293155	2710	2710	2710	2710	531
339	20230619	140700	576854145	2710	2705	2710	2705	641
340	20230619	140600	575120230	2705	2705	2705	2705	0
341	20230619	140500	575120230	2705	2705	2710	2705	662
342	20230619	140400	573329440	2705	2705	2705	2705	0
343	20230619	140300	573329440	2705	2705	2705	2705	500
344	20230619	140200	571976940	2705	2705	2705	2705	50
345	20230619	140100	571841690	2705	2705	2705	2705	0
346	20230619	140000	571841690	2705	2705	2705	2705	20
347	20230619	135900	571787590	2710	2710	2710	2710	1
348	20230619	135800	571784880	2705	2705	2705	2705	36
349	20230619	135700	571687500	2705	2705	2705	2705	32
350	20230619	135600	571600940	2710	2710	2710	2710	45
351	20230619	135500	571478990	2710	2710	2710	2710	1
352	20230619	135400	571476280	2710	2710	2710	2710	0
353	20230619	135300	571476280	2710	2710	2710	2710	685
354	20230619	135200	569619930	2715	2715	2715	2715	0
355	20230619	135100	569619930	2715	2715	2715	2715	152
356	20230619	135000	569207250	2710	2710	2710	2710	706
357	20230619	134900	567293990	2710	2710	2710	2710	43
358	20230619	134800	567177460	2715	2715	2715	2715	0
359	20230619	134700	567177460	2715	2710	2715	2710	151
360	20230619	134600	566768245	2715	2715	2715	2715	150
361	20230619	134500	566360995	2715	2715	2715	2715	382
362	20230619	134400	565323865	2715	2715	2715	2715	2
363	20230619	134300	565318435	2715	2715	2715	2715	2
364	20230619	134200	565313005	2715	2715	2715	2715	1
365	20230619	134100	565310290	2710	2710	2710	2710	0
366	20230619	134000	565310290	2710	2710	2710	2710	0
367	20230619	133900	565310290	2710	2715	2715	2710	35
368	20230619	133800	565215435	2715	2710	2715	2710	301
369	20230619	133700	564399720	2710	2710	2710	2710	668
370	20230619	133600	562589440	2710	2710	2710	2710	44
371	20230619	133500	562470200	2710	2715	2715	2710	211
372	20230619	133400	561898335	2710	2710	2710	2710	1122
373	20230619	133300	558857715	2715	2715	2715	2715	530
374	20230619	133200	557418765	2700	2705	2705	2700	2203
375	20230619	133100	551470660	2700	2700	2700	2700	0
376	20230619	133000	551470660	2700	2700	2715	2700	804
377	20230619	132900	549292345	2715	2715	2715	2715	1
378	20230619	132800	549289630	2695	2695	2695	2695	0
379	20230619	132700	549289630	2695	2700	2700	2695	277
380	20230619	132600	548541740	2700	2700	2700	2700	8
381	20230619	132500	548520140	2700	2700	2700	2700	0
382	20230619	132400	548520140	2700	2700	2700	2700	8000
383	20230619	132300	526920140	2700	2705	2705	2700	1600
384	20230619	132200	522600135	2700	2700	2700	2700	651
385	20230619	132100	520842435	2700	2705	2705	2700	611
386	20230619	132000	519189700	2705	2705	2705	2705	14
387	20230619	131900	519151830	2705	2710	2710	2705	1296
388	20230619	131800	515646145	2705	2705	2705	2705	0
389	20230619	131700	515646145	2705	2705	2705	2705	0
390	20230619	131600	515646145	2705	2705	2705	2705	663
391	20230619	131500	513852730	2705	2705	2710	2705	301
392	20230619	131400	513038520	2705	2705	2705	2705	200
393	20230619	131300	512497520	2715	2705	2715	2705	369
394	20230619	131200	511499365	2705	2710	2710	2705	950
395	20230619	131100	508928720	2715	2715	2715	2715	1
396	20230619	131000	508926005	2715	2710	2715	2710	550
397	20230619	130900	507432900	2715	2715	2715	2710	212
398	20230619	130800	506857690	2710	2710	2710	2710	126
399	20230619	130700	506516230	2710	2710	2710	2710	25
400	20230619	130600	506448480	2710	2710	2710	2710	0
401	20230619	130500	506448480	2710	2710	2710	2710	1
402	20230619	130400	506445770	2705	2705	2705	2705	0
403	20230619	130300	506445770	2705	2705	2705	2705	0
404	20230619	130200	506445770	2705	2705	2705	2705	0
405	20230619	130100	506445770	2705	2705	2705	2705	211
406	20230619	130000	505875015	2710	2710	2710	2705	1599
407	20230619	125900	501541730	2710	2710	2710	2710	102
408	20230619	125800	501265310	2715	2715	2715	2715	0
409	20230619	125700	501265310	2715	2715	2715	2715	55
410	20230619	125600	501115985	2720	2705	2720	2705	250
411	20230619	125500	500438085	2705	2715	2720	2705	3320
412	20230619	125400	491448040	2715	2720	2720	2715	12
413	20230619	125300	491415435	2720	2720	2720	2720	0
414	20230619	125200	491415435	2720	2715	2720	2715	82
415	20230619	125100	491192800	2720	2720	2720	2720	1
416	20230619	125000	491190080	2720	2720	2720	2720	10
417	20230619	124900	491162880	2720	2720	2720	2720	2
418	20230619	124800	491157440	2710	2720	2720	2710	7
419	20230619	124700	491138460	2710	2720	2720	2710	1979
420	20230619	124600	485771860	2720	2720	2720	2720	0
421	20230619	124500	485771860	2720	2720	2720	2720	26
422	20230619	124400	485701140	2720	2715	2720	2715	1002
423	20230619	124300	482980700	2720	2720	2720	2720	0
424	20230619	124200	482980700	2720	2720	2720	2720	1
425	20230619	124100	482977980	2720	2720	2720	2720	978
426	20230619	124000	480317820	2710	2710	2710	2710	1084
427	20230619	123900	477380180	2720	2715	2720	2715	1822
428	20230619	123800	472432450	2720	2720	2720	2720	21
429	20230619	123700	472375330	2720	2720	2720	2720	1
430	20230619	123600	472372610	2720	2720	2720	2720	302
431	20230619	123500	471551170	2720	2720	2720	2720	36
432	20230619	123400	471453250	2720	2715	2720	2715	238
433	20230619	123300	470807075	2715	2710	2715	2705	152
434	20230619	123200	470395650	2710	2710	2710	2710	107
435	20230619	123100	470105680	2710	2710	2710	2710	800
436	20230619	123000	467937680	2715	2715	2715	2710	1002
437	20230619	122900	465222250	2715	2715	2715	2715	10
438	20230619	122800	465195100	2715	2710	2715	2710	1013
439	20230619	122700	462449805	2710	2715	2715	2710	909
440	20230619	122600	459986345	2720	2715	2720	2715	80
441	20230619	122500	459769140	2715	2715	2715	2715	0
442	20230619	122400	459769140	2715	2715	2715	2715	0
443	20230619	122300	459769140	2715	2720	2720	2715	861
444	20230619	122200	457427850	2720	2720	2720	2720	1
445	20230619	122100	457425130	2715	2715	2715	2715	100
446	20230619	122000	457153630	2720	2720	2720	2720	0
447	20230619	121900	457153630	2720	2720	2720	2720	0
448	20230619	121800	457153630	2720	2720	2720	2720	1
449	20230619	121700	457150910	2715	2715	2715	2715	0
450	20230619	121600	457150910	2715	2715	2715	2715	23
451	20230619	121500	457088465	2715	2715	2715	2715	97
452	20230619	121400	456825110	2720	2720	2720	2720	333
453	20230619	121300	455919350	2720	2720	2720	2720	213
454	20230619	121200	455339990	2720	2720	2720	2720	1
455	20230619	121100	455337270	2715	2715	2715	2715	0
456	20230619	121000	455337270	2715	2720	2720	2715	174
457	20230619	120900	454864010	2720	2720	2720	2720	0
458	20230619	120800	454864010	2720	2720	2720	2720	439
459	20230619	120700	453669930	2720	2720	2720	2720	0
460	20230619	120600	453669930	2720	2720	2720	2720	1
461	20230619	120500	453667210	2720	2720	2720	2720	0
462	20230619	120400	453667210	2720	2720	2720	2720	0
463	20230619	120300	453667210	2720	2720	2720	2720	301
464	20230619	120200	452848490	2720	2720	2725	2720	33
465	20230619	120100	452758725	2720	2720	2720	2720	1
466	20230619	120000	452756005	2720	2720	2720	2720	478
467	20230619	115900	451455845	2710	2710	2710	2710	0
468	20230619	115800	451455845	2710	2715	2720	2710	1500
469	20230619	115700	447390820	2710	2710	2710	2710	0
470	20230619	115600	447390820	2710	2710	2710	2710	0
471	20230619	115500	447390820	2710	2710	2710	2710	0
472	20230619	115400	447390820	2710	2710	2710	2710	1
473	20230619	115300	447388110	2720	2720	2720	2720	1
474	20230619	115200	447385390	2705	2705	2705	2705	0
475	20230619	115100	447385390	2705	2715	2715	2705	2147
476	20230619	115000	441576095	2705	2710	2710	2705	1000
477	20230619	114900	438867530	2710	2710	2710	2710	0
478	20230619	114800	438867530	2710	2710	2710	2710	257
479	20230619	114700	438171060	2710	2720	2720	2710	1001
480	20230619	114600	435458340	2710	2720	2720	2710	3642
481	20230619	114500	425576180	2715	2715	2715	2715	0
482	20230619	114400	425576180	2715	2715	2715	2715	40
483	20230619	114300	425467580	2715	2715	2715	2715	0
484	20230619	114200	425467580	2715	2715	2715	2715	105
485	20230619	114100	425182505	2715	2715	2715	2715	500
486	20230619	114000	423825005	2715	2715	2715	2715	126
487	20230619	113900	423482915	2715	2715	2715	2715	132
488	20230619	113800	423124535	2715	2720	2720	2715	601
489	20230619	113700	421490815	2720	2720	2720	2720	1
490	20230619	113600	421488095	2715	2715	2715	2715	40
491	20230619	113500	421379495	2720	2720	2720	2720	37
492	20230619	113400	421278855	2720	2720	2720	2715	161
493	20230619	113300	420841685	2715	2720	2720	2715	49
494	20230619	113200	420708590	2720	2715	2720	2715	1035
495	20230619	113100	417898545	2715	2720	2720	2715	352
496	20230619	113000	416942820	2720	2720	2720	2720	1
497	20230619	112900	416940100	2720	2720	2720	2720	202
498	20230619	112800	416390660	2720	2720	2720	2720	1
499	20230619	112700	416387940	2720	2715	2720	2710	331
500	20230619	112600	415490605	2705	2705	2705	2705	0
501	20230619	112500	415490605	2705	2705	2705	2705	0
502	20230619	112400	415490605	2705	2720	2720	2705	2736
503	20230619	112300	408074705	2710	2710	2710	2710	886
504	20230619	112200	405673645	2710	2710	2710	2705	1960
505	20230619	112100	400364020	2705	2705	2705	2705	0
506	20230619	112000	400364020	2705	2710	2710	2705	1600
507	20230619	111900	396036015	2710	2710	2710	2710	729
508	20230619	111800	394060425	2715	2710	2715	2710	103
509	20230619	111700	393781285	2710	2710	2710	2710	185
510	20230619	111600	393279935	2715	2715	2715	2715	712
511	20230619	111500	391346855	2715	2715	2715	2715	0
512	20230619	111400	391346855	2715	2725	2725	2715	32
513	20230619	111300	391259805	2730	2730	2730	2730	100
514	20230619	111200	390986805	2735	2735	2735	2735	0
515	20230619	111100	390986805	2735	2730	2735	2705	1751
516	20230619	111000	386238100	2735	2735	2735	2735	46
517	20230619	110900	386112290	2735	2730	2735	2730	4001
518	20230619	110800	375169560	2730	2730	2730	2730	1015
519	20230619	110700	372398610	2730	2730	2730	2730	36
520	20230619	110600	372300330	2730	2730	2730	2730	0
521	20230619	110500	372300330	2730	2730	2730	2730	759
522	20230619	110400	370228260	2730	2730	2730	2730	1
523	20230619	110300	370225530	2710	2715	2715	2710	2
524	20230619	110200	370220105	2735	2735	2735	2735	0
525	20230619	110100	370220105	2735	2735	2735	2735	0
526	20230619	110000	370220105	2735	2730	2735	2710	702
527	20230619	105900	368301210	2730	2730	2730	2730	1
528	20230619	105800	368298480	2710	2710	2710	2710	27
529	20230619	105700	368225310	2705	2710	2710	2705	2501
530	20230619	105600	361447605	2710	2735	2735	2710	3285
531	20230619	105500	352543000	2710	2715	2735	2710	532
532	20230619	105400	351098105	2715	2715	2715	2715	107
533	20230619	105300	350807600	2710	2710	2710	2710	44
534	20230619	105200	350688360	2705	2710	2710	2705	1088
535	20230619	105100	347745305	2710	2710	2710	2710	0
536	20230619	105000	347745305	2710	2710	2710	2710	391
537	20230619	104900	346685695	2710	2710	2710	2710	4
538	20230619	104800	346674855	2710	2715	2715	2710	228
539	20230619	104700	346056955	2715	2715	2715	2715	185
540	20230619	104600	345554680	2715	2715	2715	2715	1505
541	20230619	104500	341468605	2715	2720	2720	2715	833
542	20230619	104400	339206345	2720	2720	2720	2720	12
543	20230619	104300	339173705	2715	2720	2720	2715	50
544	20230619	104200	339037945	2735	2725	2735	2725	377
545	20230619	104100	338007910	2715	2715	2715	2715	883
546	20230619	104000	335610565	2715	2715	2715	2715	1150
547	20230619	103900	332488315	2715	2715	2715	2715	14
548	20230619	103800	332450305	2715	2715	2715	2715	24
549	20230619	103700	332385145	2725	2715	2725	2715	1032
550	20230619	103600	329582955	2720	2720	2720	2720	1
551	20230619	103500	329580235	2720	2720	2720	2720	53
552	20230619	103400	329436075	2720	2720	2720	2720	200
553	20230619	103300	328892075	2720	2720	2720	2720	3111
554	20230619	103200	320430155	2715	2715	2715	2710	80
555	20230619	103100	320213255	2720	2720	2720	2720	21
556	20230619	103000	320156135	2720	2720	2720	2720	600
557	20230619	102900	318524135	2720	2710	2720	2710	402
558	20230619	102800	317434415	2710	2715	2715	2710	400
559	20230619	102700	316350365	2715	2715	2715	2715	0
560	20230619	102600	316350365	2715	2715	2715	2710	554
561	20230619	102500	314847505	2715	2715	2715	2715	0
562	20230619	102400	314847505	2715	2715	2715	2715	20
563	20230619	102300	314793205	2720	2720	2720	2720	20
564	20230619	102200	314738805	2705	2710	2710	2705	900
565	20230619	102100	312300275	2710	2720	2720	2710	134
566	20230619	102000	311937095	2720	2720	2720	2720	19
567	20230619	101900	311885415	2710	2710	2710	2710	442
568	20230619	101800	310687595	2705	2705	2705	2705	0
569	20230619	101700	310687595	2705	2710	2710	2705	1304
570	20230619	101600	307155275	2710	2710	2710	2710	1
571	20230619	101500	307152565	2705	2715	2715	2705	100
572	20230619	101400	306881885	2715	2715	2720	2715	689
573	20230619	101300	305011245	2705	2705	2705	2705	178
574	20230619	101200	304529755	2715	2705	2715	2705	2
575	20230619	101100	304524335	2715	2715	2715	2715	0
576	20230619	101000	304524335	2715	2715	2715	2715	7
577	20230619	100900	304505330	2705	2710	2710	2705	301
578	20230619	100800	303690345	2710	2710	2710	2710	39
579	20230619	100700	303584655	2720	2710	2720	2705	528
580	20230619	100600	302155530	2720	2720	2720	2720	152
581	20230619	100500	301742090	2705	2720	2720	2705	82
582	20230619	100400	301520250	2720	2710	2720	2705	15
583	20230619	100300	301479600	2710	2710	2710	2710	8
584	20230619	100200	301457920	2720	2710	2720	2700	2242
585	20230619	100100	295392255	2710	2720	2720	2710	1415
586	20230619	100000	291553150	2715	2715	2715	2715	27
587	20230619	095900	291479845	2720	2720	2720	2720	0
588	20230619	095800	291479845	2720	2720	2720	2720	37
589	20230619	095700	291379205	2720	2710	2720	2710	46
590	20230619	095600	291254435	2720	2720	2720	2720	23
591	20230619	095500	291191875	2710	2710	2710	2710	6
592	20230619	095400	291175615	2710	2710	2710	2710	1
593	20230619	095300	291172905	2710	2710	2710	2710	15
594	20230619	095200	291132255	2710	2710	2745	2710	10103
595	20230619	095100	263594060	2705	2700	2705	2700	719
596	20230619	095000	261649910	2700	2690	2700	2690	2774
597	20230619	094900	254173990	2690	2690	2690	2690	33
598	20230619	094800	254085220	2690	2690	2690	2685	332
599	20230619	094700	253193000	2700	2690	2700	2685	1667
600	20230619	094600	248710445	2700	2690	2700	2690	211
601	20230619	094500	248141745	2690	2690	2690	2690	1000
602	20230619	094400	245451745	2690	2690	2690	2690	1625
603	20230619	094300	241080495	2695	2690	2695	2690	1147
604	20230619	094200	237994475	2685	2685	2685	2685	0
605	20230619	094100	237994475	2685	2690	2695	2685	4953
606	20230619	094000	224671205	2695	2685	2695	2685	505
607	20230619	093900	223313655	2690	2695	2695	2690	274
608	20230619	093800	222576590	2695	2695	2695	2695	5
609	20230619	093700	222563115	2695	2690	2695	2685	747
610	20230619	093600	220554300	2685	2690	2690	2685	4434
611	20230619	093500	208648940	2690	2690	2690	2685	2443
612	20230619	093400	202085600	2690	2685	2690	2685	4398
613	20230619	093300	190271120	2685	2690	2690	2685	5234
614	20230619	093200	176191965	2690	2695	2695	2690	1398
615	20230619	093100	172430660	2695	2695	2695	2690	1208
616	20230619	093000	169179620	2695	2695	2695	2695	1209
617	20230619	092900	165921365	2695	2695	2695	2695	272
618	20230619	092800	165188325	2695	2695	2695	2695	1605
619	20230619	092700	160862850	2695	2700	2700	2695	876
620	20230619	092600	158501515	2695	2700	2700	2695	2006
621	20230619	092500	153091700	2700	2705	2705	2700	814
622	20230619	092400	150889975	2705	2700	2705	2700	747
623	20230619	092300	148869590	2705	2695	2705	2695	123
624	20230619	092200	148538065	2695	2700	2700	2695	4535
625	20230619	092100	136308115	2700	2700	2705	2700	707
626	20230619	092000	134398375	2700	2700	2705	2700	566
627	20230619	091900	132869425	2700	2700	2700	2700	301
628	20230619	091800	132056725	2705	2700	2705	2700	583
629	20230619	091700	130482610	2700	2700	2700	2695	665
630	20230619	091600	128687115	2705	2710	2710	2700	855
631	20230619	091500	126376470	2715	2715	2715	2715	0
632	20230619	091400	126376470	2715	2715	2715	2715	0
633	20230619	091300	126376470	2715	2705	2715	2705	3
634	20230619	091200	126368345	2715	2700	2715	2700	4245
635	20230619	091100	114883255	2700	2705	2705	2700	771
636	20230619	091000	112798870	2705	2705	2705	2700	725
637	20230619	090900	110837845	2710	2705	2710	2705	26
638	20230619	090800	110767510	2700	2705	2705	2700	1131
639	20230619	090700	107712310	2705	2700	2705	2700	715
640	20230619	090600	105778250	2700	2700	2700	2700	3688
641	20230619	090500	95820650	2700	2700	2705	2700	1971
642	20230619	090400	90498930	2700	2685	2705	2685	810
643	20230619	090300	88318295	2705	2705	2705	2680	12751
644	20230619	090200	54030735	2705	2720	2720	2700	11328
645	20230619	090100	23365435	2720	2715	2720	2710	926
646	20230619	090000	20853145	2715	2720	2720	2715	6462