KissMeData/207760/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201600	760802070	2430	2430	2430	2430	4919
3	20230615	201500	760802070	2430	2430	2430	2430	0
4	20230615	201400	760802070	2430	2430	2430	2430	0
5	20230615	201300	760802070	2430	2430	2430	2430	0
6	20230615	201200	760802070	2430	2430	2430	2430	0
7	20230615	201100	760802070	2430	2430	2430	2430	0
8	20230615	201000	760802070	2430	2430	2430	2430	0
9	20230615	200900	760802070	2430	2430	2430	2430	0
10	20230615	200800	760802070	2430	2430	2430	2430	0
11	20230615	200700	760802070	2430	2430	2430	2430	0
12	20230615	200600	760802070	2430	2430	2430	2430	0
13	20230615	200500	760802070	2430	2430	2430	2430	0
14	20230615	200400	760802070	2430	2430	2430	2430	0
15	20230615	200300	760802070	2430	2430	2430	2430	0
16	20230615	200200	760802070	2430	2430	2430	2430	0
17	20230615	200100	760802070	2430	2430	2430	2430	0
18	20230615	200000	760802070	2430	2430	2430	2430	0
19	20230615	195900	760802070	2430	2430	2430	2430	0
20	20230615	195800	760802070	2430	2430	2430	2430	0
21	20230615	195700	760802070	2430	2430	2430	2430	0
22	20230615	195600	760802070	2430	2430	2430	2430	0
23	20230615	195500	760802070	2430	2430	2430	2430	0
24	20230615	195400	760802070	2430	2430	2430	2430	0
25	20230615	195300	760802070	2430	2430	2430	2430	0
26	20230615	195200	760802070	2430	2430	2430	2430	0
27	20230615	195100	760802070	2430	2430	2430	2430	0
28	20230615	195000	760802070	2430	2430	2430	2430	0
29	20230615	194900	760802070	2430	2430	2430	2430	0
30	20230615	194800	760802070	2430	2430	2430	2430	0
31	20230615	194700	760802070	2430	2430	2430	2430	0
32	20230615	194600	760802070	2430	2430	2430	2430	4919
33	20230615	194500	760802070	2430	2430	2430	2430	0
34	20230615	194400	760802070	2430	2430	2430	2430	0
35	20230615	194300	760802070	2430	2430	2430	2430	0
36	20230615	194200	760802070	2430	2430	2430	2430	0
37	20230615	194100	760802070	2430	2430	2430	2430	0
38	20230615	194000	760802070	2430	2430	2430	2430	0
39	20230615	193900	760802070	2430	2430	2430	2430	0
40	20230615	193800	760802070	2430	2430	2430	2430	0
41	20230615	193700	760802070	2430	2430	2430	2430	0
42	20230615	193600	760802070	2430	2430	2430	2430	0
43	20230615	193500	760802070	2430	2430	2430	2430	0
44	20230615	193400	760802070	2430	2430	2430	2430	0
45	20230615	193300	760802070	2430	2430	2430	2430	0
46	20230615	193200	760802070	2430	2430	2430	2430	0
47	20230615	193100	760802070	2430	2430	2430	2430	0
48	20230615	193000	760802070	2430	2430	2430	2430	0
49	20230615	192900	760802070	2430	2430	2430	2430	0
50	20230615	192800	760802070	2430	2430	2430	2430	0
51	20230615	192700	760802070	2430	2430	2430	2430	0
52	20230615	192600	760802070	2430	2430	2430	2430	0
53	20230615	192500	760802070	2430	2430	2430	2430	0
54	20230615	192400	760802070	2430	2430	2430	2430	0
55	20230615	192300	760802070	2430	2430	2430	2430	0
56	20230615	192200	760802070	2430	2430	2430	2430	0
57	20230615	192100	760802070	2430	2430	2430	2430	0
58	20230615	192000	760802070	2430	2430	2430	2430	0
59	20230615	191900	760802070	2430	2430	2430	2430	0
60	20230615	191800	760802070	2430	2430	2430	2430	0
61	20230615	191700	760802070	2430	2430	2430	2430	0
62	20230615	191600	760802070	2430	2430	2430	2430	4919
63	20230615	191500	760802070	2430	2430	2430	2430	0
64	20230615	191400	760802070	2430	2430	2430	2430	0
65	20230615	191300	760802070	2430	2430	2430	2430	0
66	20230615	191200	760802070	2430	2430	2430	2430	0
67	20230615	191100	760802070	2430	2430	2430	2430	0
68	20230615	191000	760802070	2430	2430	2430	2430	0
69	20230615	190900	760802070	2430	2430	2430	2430	0
70	20230615	190800	760802070	2430	2430	2430	2430	0
71	20230615	190700	760802070	2430	2430	2430	2430	0
72	20230615	190600	760802070	2430	2430	2430	2430	0
73	20230615	190500	760802070	2430	2430	2430	2430	0
74	20230615	190400	760802070	2430	2430	2430	2430	0
75	20230615	190300	760802070	2430	2430	2430	2430	0
76	20230615	190200	760802070	2430	2430	2430	2430	0
77	20230615	190100	760802070	2430	2430	2430	2430	0
78	20230615	190000	760802070	2430	2430	2430	2430	0
79	20230615	185900	760802070	2430	2430	2430	2430	0
80	20230615	185800	760802070	2430	2430	2430	2430	0
81	20230615	185700	760802070	2430	2430	2430	2430	0
82	20230615	185600	760802070	2430	2430	2430	2430	0
83	20230615	185500	760802070	2430	2430	2430	2430	0
84	20230615	185400	760802070	2430	2430	2430	2430	0
85	20230615	185300	760802070	2430	2430	2430	2430	0
86	20230615	185200	760802070	2430	2430	2430	2430	0
87	20230615	185100	760802070	2430	2430	2430	2430	0
88	20230615	185000	760802070	2430	2430	2430	2430	0
89	20230615	184900	760802070	2430	2430	2430	2430	0
90	20230615	184800	760802070	2430	2430	2430	2430	0
91	20230615	184700	760802070	2430	2430	2430	2430	0
92	20230615	184600	760802070	2430	2430	2430	2430	4919
93	20230615	184500	760802070	2430	2430	2430	2430	0
94	20230615	184400	760802070	2430	2430	2430	2430	0
95	20230615	184300	760802070	2430	2430	2430	2430	0
96	20230615	184200	760802070	2430	2430	2430	2430	0
97	20230615	184100	760802070	2430	2430	2430	2430	0
98	20230615	184000	760802070	2430	2430	2430	2430	0
99	20230615	183900	760802070	2430	2430	2430	2430	0
100	20230615	183800	760802070	2430	2430	2430	2430	0
101	20230615	183700	760802070	2430	2430	2430	2430	0
102	20230615	183600	760802070	2430	2430	2430	2430	0
103	20230615	183500	760802070	2430	2430	2430	2430	0
104	20230615	183400	760802070	2430	2430	2430	2430	0
105	20230615	183300	760802070	2430	2430	2430	2430	0
106	20230615	183200	760802070	2430	2430	2430	2430	0
107	20230615	183100	760802070	2430	2430	2430	2430	0
108	20230615	183000	760802070	2430	2430	2430	2430	0
109	20230615	182900	760802070	2430	2430	2430	2430	0
110	20230615	182800	760802070	2430	2430	2430	2430	0
111	20230615	182700	760802070	2430	2430	2430	2430	0
112	20230615	182600	760802070	2430	2430	2430	2430	0
113	20230615	182500	760802070	2430	2430	2430	2430	0
114	20230615	182400	760802070	2430	2430	2430	2430	0
115	20230615	182300	760802070	2430	2430	2430	2430	0
116	20230615	182200	760802070	2430	2430	2430	2430	0
117	20230615	182100	760802070	2430	2430	2430	2430	0
118	20230615	182000	760802070	2430	2430	2430	2430	0
119	20230615	181900	760802070	2430	2430	2430	2430	0
120	20230615	181800	760802070	2430	2430	2430	2430	0
121	20230615	181700	760802070	2430	2430	2430	2430	0
122	20230615	181600	760802070	2430	2430	2430	2430	4919
123	20230615	181500	760802070	2430	2430	2430	2430	0
124	20230615	181400	760802070	2430	2430	2430	2430	0
125	20230615	181300	760802070	2430	2430	2430	2430	0
126	20230615	181200	760802070	2430	2430	2430	2430	0
127	20230615	181100	760802070	2430	2430	2430	2430	0
128	20230615	181000	760802070	2430	2430	2430	2430	0
129	20230615	180900	760802070	2430	2430	2430	2430	0
130	20230615	180800	760802070	2430	2430	2430	2430	0
131	20230615	180700	760802070	2430	2430	2430	2430	0
132	20230615	180600	760802070	2430	2430	2430	2430	0
133	20230615	180500	760802070	2430	2430	2430	2430	0
134	20230615	180400	760802070	2430	2430	2430	2430	0
135	20230615	180300	760802070	2430	2430	2430	2430	0
136	20230615	180200	760802070	2430	2430	2430	2430	0
137	20230615	180100	760802070	2430	2430	2430	2430	0
138	20230615	180000	760802070	2430	2430	2430	2430	0
139	20230615	175900	760802070	2430	2430	2430	2430	0
140	20230615	175800	760802070	2430	2430	2430	2430	0
141	20230615	175700	760802070	2430	2430	2430	2430	0
142	20230615	175600	760802070	2430	2430	2430	2430	0
143	20230615	175500	760802070	2430	2430	2430	2430	0
144	20230615	175400	760802070	2430	2430	2430	2430	0
145	20230615	175300	760802070	2430	2430	2430	2430	0
146	20230615	175200	760802070	2430	2430	2430	2430	0
147	20230615	175100	760802070	2430	2430	2430	2430	0
148	20230615	175000	760802070	2430	2430	2430	2430	0
149	20230615	174900	760802070	2430	2430	2430	2430	0
150	20230615	174800	760802070	2430	2430	2430	2430	0
151	20230615	174700	760802070	2430	2430	2430	2430	0
152	20230615	174600	760802070	2430	2430	2430	2430	4919
153	20230615	174500	760802070	2430	2430	2430	2430	0
154	20230615	174400	760802070	2430	2430	2430	2430	0
155	20230615	174300	760802070	2430	2430	2430	2430	0
156	20230615	174200	760802070	2430	2430	2430	2430	0
157	20230615	174100	760802070	2430	2430	2430	2430	0
158	20230615	174000	760802070	2430	2430	2430	2430	0
159	20230615	173900	760802070	2430	2430	2430	2430	0
160	20230615	173800	760802070	2430	2430	2430	2430	0
161	20230615	173700	760802070	2430	2430	2430	2430	0
162	20230615	173600	760802070	2430	2430	2430	2430	0
163	20230615	173500	760802070	2430	2430	2430	2430	0
164	20230615	173400	760802070	2430	2430	2430	2430	0
165	20230615	173300	760802070	2430	2430	2430	2430	0
166	20230615	173200	760802070	2430	2430	2430	2430	0
167	20230615	173100	760802070	2430	2430	2430	2430	0
168	20230615	173000	760802070	2430	2430	2430	2430	0
169	20230615	172900	760802070	2430	2430	2430	2430	0
170	20230615	172800	760802070	2430	2430	2430	2430	0
171	20230615	172700	760802070	2430	2430	2430	2430	0
172	20230615	172600	760802070	2430	2430	2430	2430	0
173	20230615	172500	760802070	2430	2430	2430	2430	0
174	20230615	172400	760802070	2430	2430	2430	2430	0
175	20230615	172300	760802070	2430	2430	2430	2430	0
176	20230615	172200	760802070	2430	2430	2430	2430	0
177	20230615	172100	760802070	2430	2430	2430	2430	0
178	20230615	172000	760802070	2430	2430	2430	2430	0
179	20230615	171900	760802070	2430	2430	2430	2430	0
180	20230615	171800	760802070	2430	2430	2430	2430	0
181	20230615	171700	760802070	2430	2430	2430	2430	0
182	20230615	171600	760802070	2430	2430	2430	2430	4919
183	20230615	171500	760802070	2430	2430	2430	2430	0
184	20230615	171400	760802070	2430	2430	2430	2430	0
185	20230615	171300	760802070	2430	2430	2430	2430	0
186	20230615	171200	760802070	2430	2430	2430	2430	0
187	20230615	171100	760802070	2430	2430	2430	2430	0
188	20230615	171000	760802070	2430	2430	2430	2430	0
189	20230615	170900	760802070	2430	2430	2430	2430	0
190	20230615	170800	760802070	2430	2430	2430	2430	0
191	20230615	170700	760802070	2430	2430	2430	2430	0
192	20230615	170600	760802070	2430	2430	2430	2430	0
193	20230615	170500	760802070	2430	2430	2430	2430	0
194	20230615	170400	760802070	2430	2430	2430	2430	0
195	20230615	170300	760802070	2430	2430	2430	2430	0
196	20230615	170200	760802070	2430	2430	2430	2430	0
197	20230615	170100	760802070	2430	2430	2430	2430	0
198	20230615	170000	760802070	2430	2430	2430	2430	0
199	20230615	165900	760802070	2430	2430	2430	2430	0
200	20230615	165800	760802070	2430	2430	2430	2430	0
201	20230615	165700	760802070	2430	2430	2430	2430	0
202	20230615	165600	760802070	2430	2430	2430	2430	0
203	20230615	165500	760802070	2430	2430	2430	2430	0
204	20230615	165400	760802070	2430	2430	2430	2430	0
205	20230615	165300	760802070	2430	2430	2430	2430	0
206	20230615	165200	760802070	2430	2430	2430	2430	0
207	20230615	165100	760802070	2430	2430	2430	2430	0
208	20230615	165000	760802070	2430	2430	2430	2430	0
209	20230615	164900	760802070	2430	2430	2430	2430	0
210	20230615	164800	760802070	2430	2430	2430	2430	0
211	20230615	164700	760802070	2430	2430	2430	2430	0
212	20230615	164600	760802070	2430	2430	2430	2430	4919
213	20230615	164500	760802070	2430	2430	2430	2430	0
214	20230615	164400	760802070	2430	2430	2430	2430	0
215	20230615	164300	760802070	2430	2430	2430	2430	0
216	20230615	164200	760802070	2430	2430	2430	2430	0
217	20230615	164100	760802070	2430	2430	2430	2430	0
218	20230615	164000	760802070	2430	2430	2430	2430	0
219	20230615	163900	760802070	2430	2430	2430	2430	0
220	20230615	163800	760802070	2430	2430	2430	2430	0
221	20230615	163700	760802070	2430	2430	2430	2430	0
222	20230615	163600	760802070	2430	2430	2430	2430	0
223	20230615	163500	760802070	2430	2430	2430	2430	0
224	20230615	163400	760802070	2430	2430	2430	2430	0
225	20230615	163300	760802070	2430	2430	2430	2430	0
226	20230615	163200	760802070	2430	2430	2430	2430	0
227	20230615	163100	760802070	2430	2430	2430	2430	0
228	20230615	163000	760802070	2430	2430	2430	2430	0
229	20230615	162900	760802070	2430	2430	2430	2430	0
230	20230615	162800	760802070	2430	2430	2430	2430	0
231	20230615	162700	760802070	2430	2430	2430	2430	0
232	20230615	162600	760802070	2430	2430	2430	2430	0
233	20230615	162500	760802070	2430	2430	2430	2430	0
234	20230615	162400	760802070	2430	2430	2430	2430	0
235	20230615	162300	760802070	2430	2430	2430	2430	0
236	20230615	162200	760802070	2430	2430	2430	2430	0
237	20230615	162100	760802070	2430	2430	2430	2430	0
238	20230615	162000	760802070	2430	2430	2430	2430	0
239	20230615	161900	760802070	2430	2430	2430	2430	0
240	20230615	161800	760802070	2430	2430	2430	2430	0
241	20230615	161700	760802070	2430	2430	2430	2430	0
242	20230615	161600	760802070	2430	2430	2430	2430	4919
243	20230615	161500	760802070	2430	2430	2430	2430	0
244	20230615	161400	760802070	2430	2430	2430	2430	0
245	20230615	161300	760802070	2430	2430	2430	2430	0
246	20230615	161200	760802070	2430	2430	2430	2430	0
247	20230615	161100	760802070	2430	2430	2430	2430	0
248	20230615	161000	760802070	2430	2430	2430	2430	0
249	20230615	160900	760802070	2430	2430	2430	2430	0
250	20230615	160800	760802070	2430	2430	2430	2430	0
251	20230615	160700	760802070	2430	2430	2430	2430	0
252	20230615	160600	760802070	2430	2430	2430	2430	0
253	20230615	160500	760802070	2430	2430	2430	2430	0
254	20230615	160400	760802070	2430	2430	2430	2430	0
255	20230615	160300	760802070	2430	2430	2430	2430	0
256	20230615	160200	760802070	2430	2430	2430	2430	0
257	20230615	160100	760802070	2430	2430	2430	2430	0
258	20230615	160000	760802070	2430	2430	2430	2430	0
259	20230615	155900	760802070	2430	2430	2430	2430	0
260	20230615	155800	760802070	2430	2430	2430	2430	0
261	20230615	155700	760802070	2430	2430	2430	2430	0
262	20230615	155600	760802070	2430	2430	2430	2430	0
263	20230615	155500	760802070	2430	2430	2430	2430	0
264	20230615	155400	760802070	2430	2430	2430	2430	0
265	20230615	155300	760802070	2430	2430	2430	2430	0
266	20230615	155200	760802070	2430	2430	2430	2430	0
267	20230615	155100	760802070	2430	2430	2430	2430	0
268	20230615	155000	760802070	2430	2430	2430	2430	0
269	20230615	154900	760802070	2430	2430	2430	2430	0
270	20230615	154800	760802070	2430	2430	2430	2430	0
271	20230615	154700	760802070	2430	2430	2430	2430	0
272	20230615	154600	760802070	2430	2430	2430	2430	4919
273	20230615	154500	760802070	2430	2430	2430	2430	0
274	20230615	154400	760802070	2430	2430	2430	2430	0
275	20230615	154300	760802070	2430	2430	2430	2430	0
276	20230615	154200	760802070	2430	2430	2430	2430	0
277	20230615	154100	760802070	2430	2430	2430	2430	0
278	20230615	154000	760802070	2430	2430	2430	2430	0
279	20230615	153900	760802070	2430	2430	2430	2430	0
280	20230615	153800	760802070	2430	2430	2430	2430	0
281	20230615	153700	760802070	2430	2430	2430	2430	0
282	20230615	153600	760802070	2430	2430	2430	2430	0
283	20230615	153500	760802070	2430	2430	2430	2430	0
284	20230615	153400	760802070	2430	2430	2430	2430	0
285	20230615	153300	760802070	2430	2430	2430	2430	0
286	20230615	153200	760802070	2430	2430	2430	2430	0
287	20230615	153100	760802070	2430	2430	2430	2430	0
288	20230615	153000	760802070	2430	2430	2430	2430	4919
289	20230615	152900	748848900	2430	2430	2430	2430	0
290	20230615	152800	748848900	2430	2430	2430	2430	0
291	20230615	152700	748848900	2430	2430	2430	2430	0
292	20230615	152600	748848900	2430	2430	2430	2430	0
293	20230615	152500	748848900	2430	2430	2430	2430	0
294	20230615	152400	748848900	2430	2430	2430	2430	0
295	20230615	152300	748848900	2430	2430	2430	2430	0
296	20230615	152200	748848900	2430	2430	2430	2430	0
297	20230615	152100	748848900	2430	2430	2430	2430	0
298	20230615	152000	748848900	2430	2430	2430	2430	0
299	20230615	151900	748848900	2430	2425	2430	2425	848
300	20230615	151800	746790760	2430	2425	2430	2425	2593
301	20230615	151700	740502730	2435	2435	2435	2435	10
302	20230615	151600	740478380	2435	2430	2435	2425	195
303	20230615	151500	740005180	2425	2430	2430	2425	300
304	20230615	151400	739277675	2435	2425	2435	2425	279
305	20230615	151300	738599990	2425	2425	2425	2425	36
306	20230615	151200	738512690	2430	2430	2435	2430	73
307	20230615	151100	738335180	2435	2425	2435	2420	7741
308	20230615	151000	719533845	2425	2425	2425	2420	10653
309	20230615	150900	693753320	2420	2425	2425	2420	1353
310	20230615	150800	690477300	2425	2425	2425	2425	225
311	20230615	150700	689931675	2425	2425	2425	2425	5473
312	20230615	150600	676659650	2425	2425	2425	2425	1857
313	20230615	150500	672156425	2425	2430	2430	2425	3469
314	20230615	150400	663743255	2430	2430	2430	2430	1
315	20230615	150300	663740825	2425	2425	2425	2425	6358
316	20230615	150200	648322675	2430	2430	2430	2430	43
317	20230615	150100	648218185	2430	2430	2430	2430	59
318	20230615	150000	648074815	2430	2430	2430	2430	1693
319	20230615	145900	643960825	2435	2435	2435	2435	94
320	20230615	145800	643731935	2430	2430	2430	2430	15
321	20230615	145700	643695485	2430	2430	2430	2430	1610
322	20230615	145600	639783185	2430	2430	2430	2430	0
323	20230615	145500	639783185	2430	2430	2430	2430	0
324	20230615	145400	639783185	2430	2430	2430	2430	0
325	20230615	145300	639783185	2430	2430	2430	2430	0
326	20230615	145200	639783185	2430	2430	2430	2430	0
327	20230615	145100	639783185	2430	2430	2430	2430	270
328	20230615	145000	639127085	2435	2435	2435	2435	20
329	20230615	144900	639078385	2435	2435	2435	2435	177
330	20230615	144800	638647390	2430	2430	2430	2430	370
331	20230615	144700	637748290	2430	2430	2430	2430	2
332	20230615	144600	637743430	2430	2430	2430	2430	10
333	20230615	144500	637719130	2430	2430	2430	2430	4
334	20230615	144400	637709410	2430	2430	2430	2430	102
335	20230615	144300	637461550	2430	2430	2430	2430	3692
336	20230615	144200	628489990	2430	2430	2430	2430	327
337	20230615	144100	627695380	2430	2430	2430	2430	173
338	20230615	144000	627274990	2430	2430	2430	2430	42
339	20230615	143900	627172930	2435	2430	2435	2430	36
340	20230615	143800	627085445	2430	2435	2435	2430	21
341	20230615	143700	627034410	2425	2425	2425	2425	101
342	20230615	143600	626789485	2430	2430	2430	2430	76
343	20230615	143500	626604805	2430	2430	2430	2430	24
344	20230615	143400	626546485	2430	2430	2430	2430	0
345	20230615	143300	626546485	2430	2435	2435	2430	18
346	20230615	143200	626502680	2435	2430	2435	2430	25
347	20230615	143100	626441905	2435	2435	2435	2435	0
348	20230615	143000	626441905	2435	2435	2435	2435	13
349	20230615	142900	626410250	2435	2430	2435	2430	149
350	20230615	142800	626047650	2430	2430	2430	2430	0
351	20230615	142700	626047650	2430	2430	2430	2430	131
352	20230615	142600	625729320	2430	2430	2430	2430	30
353	20230615	142500	625656420	2430	2430	2430	2425	1480
354	20230615	142400	622061780	2430	2430	2430	2430	200
355	20230615	142300	621575780	2430	2430	2430	2430	117
356	20230615	142200	621291470	2430	2430	2430	2430	0
357	20230615	142100	621291470	2430	2430	2430	2430	0
358	20230615	142000	621291470	2430	2430	2430	2430	149
359	20230615	141900	620929400	2430	2430	2430	2430	201
360	20230615	141800	620440970	2430	2430	2430	2430	100
361	20230615	141700	620197970	2425	2425	2425	2425	0
362	20230615	141600	620197970	2425	2425	2425	2425	159
363	20230615	141500	619812395	2425	2425	2425	2425	390
364	20230615	141400	618866645	2430	2430	2430	2430	50
365	20230615	141300	618745145	2425	2425	2425	2425	0
366	20230615	141200	618745145	2425	2425	2425	2425	0
367	20230615	141100	618745145	2425	2425	2425	2425	159
368	20230615	141000	618359570	2430	2430	2430	2430	2
369	20230615	140900	618354710	2430	2430	2430	2430	46
370	20230615	140800	618242930	2430	2430	2430	2430	1
371	20230615	140700	618240500	2430	2425	2430	2425	22
372	20230615	140600	618187140	2425	2425	2425	2425	4
373	20230615	140500	618177440	2425	2425	2425	2425	0
374	20230615	140400	618177440	2425	2425	2425	2425	305
375	20230615	140300	617437815	2425	2430	2430	2425	1501
376	20230615	140200	613795385	2430	2430	2430	2430	176
377	20230615	140100	613367705	2430	2430	2430	2430	562
378	20230615	140000	612002045	2435	2435	2435	2435	0
379	20230615	135900	612002045	2435	2435	2435	2435	0
380	20230615	135800	612002045	2435	2435	2435	2435	1
381	20230615	135700	611999610	2430	2430	2430	2430	2
382	20230615	135600	611994750	2430	2430	2430	2430	25
383	20230615	135500	611934000	2430	2430	2430	2425	605
384	20230615	135400	610463860	2425	2425	2425	2425	80
385	20230615	135300	610269860	2430	2430	2430	2430	17
386	20230615	135200	610228550	2425	2425	2425	2425	2400
387	20230615	135100	604408550	2430	2430	2430	2430	810
388	20230615	135000	602440250	2435	2430	2435	2430	2
389	20230615	134900	602435385	2430	2430	2430	2430	1193
390	20230615	134800	599536395	2430	2430	2430	2430	1
391	20230615	134700	599533965	2430	2430	2430	2430	1
392	20230615	134600	599531535	2430	2430	2430	2430	0
393	20230615	134500	599531535	2430	2430	2430	2425	715
394	20230615	134400	597796585	2425	2425	2425	2425	0
395	20230615	134300	597796585	2425	2425	2425	2425	11
396	20230615	134200	597769910	2425	2430	2430	2425	28
397	20230615	134100	597701945	2430	2425	2430	2425	566
398	20230615	134000	596329325	2425	2425	2430	2425	1003
399	20230615	133900	593896550	2430	2430	2430	2430	5
400	20230615	133800	593884400	2430	2430	2430	2430	30
401	20230615	133700	593811500	2425	2425	2425	2425	43
402	20230615	133600	593707225	2425	2425	2425	2425	0
403	20230615	133500	593707225	2425	2425	2425	2425	0
404	20230615	133400	593707225	2425	2425	2425	2425	148
405	20230615	133300	593348325	2425	2425	2425	2425	17
406	20230615	133200	593307100	2425	2425	2425	2425	0
407	20230615	133100	593307100	2425	2425	2430	2425	473
408	20230615	133000	592157825	2430	2425	2430	2425	19
409	20230615	132900	592111690	2425	2425	2425	2425	156
410	20230615	132800	591733390	2430	2430	2430	2430	39
411	20230615	132700	591638620	2430	2425	2430	2425	1288
412	20230615	132600	588514720	2425	2425	2425	2425	96
413	20230615	132500	588281920	2425	2425	2425	2425	6
414	20230615	132400	588267370	2425	2430	2430	2425	156
415	20230615	132300	587888995	2425	2425	2425	2425	8
416	20230615	132200	587869595	2430	2430	2430	2430	0
417	20230615	132100	587869595	2430	2425	2430	2425	311
418	20230615	132000	587115370	2430	2425	2430	2425	1135
419	20230615	131900	584357995	2435	2430	2435	2430	33
420	20230615	131800	584277705	2425	2425	2425	2425	200
421	20230615	131700	583792705	2430	2430	2430	2430	19
422	20230615	131600	583746535	2425	2425	2425	2425	0
423	20230615	131500	583746535	2425	2430	2430	2425	444
424	20230615	131400	582668315	2430	2430	2430	2430	45
425	20230615	131300	582558965	2430	2430	2430	2430	3
426	20230615	131200	582551675	2430	2430	2430	2430	200
427	20230615	131100	582065675	2425	2425	2425	2425	164
428	20230615	131000	581667975	2425	2425	2425	2425	0
429	20230615	130900	581667975	2425	2425	2425	2425	0
430	20230615	130800	581667975	2425	2425	2425	2425	0
431	20230615	130700	581667975	2425	2425	2425	2425	0
432	20230615	130600	581667975	2425	2425	2425	2425	0
433	20230615	130500	581667975	2425	2425	2425	2425	0
434	20230615	130400	581667975	2425	2430	2430	2425	1762
435	20230615	130300	577394860	2430	2430	2430	2425	9653
436	20230615	130200	553967765	2435	2435	2435	2435	400
437	20230615	130100	552993765	2440	2440	2440	2440	0
438	20230615	130000	552993765	2440	2435	2440	2435	1139
439	20230615	125900	550220255	2435	2435	2435	2435	3
440	20230615	125800	550212950	2430	2435	2435	2430	4
441	20230615	125700	550203220	2430	2430	2430	2430	7
442	20230615	125600	550186210	2430	2430	2430	2430	1305
443	20230615	125500	547015060	2430	2430	2430	2430	100
444	20230615	125400	546772060	2430	2430	2430	2430	113
445	20230615	125300	546497470	2430	2430	2430	2430	108
446	20230615	125200	546235030	2430	2430	2430	2430	1
447	20230615	125100	546232600	2425	2425	2425	2425	0
448	20230615	125000	546232600	2425	2435	2435	2425	878
449	20230615	124900	544103245	2430	2430	2430	2430	27
450	20230615	124800	544037635	2430	2425	2430	2425	580
451	20230615	124700	542629460	2425	2430	2430	2425	335
452	20230615	124600	541816080	2435	2435	2435	2435	0
453	20230615	124500	541816080	2435	2425	2435	2425	3200
454	20230615	124400	534054080	2425	2425	2425	2425	50
455	20230615	124300	533932830	2425	2430	2435	2425	10
456	20230615	124200	533908550	2430	2430	2430	2430	55
457	20230615	124100	533774900	2435	2435	2435	2435	0
458	20230615	124000	533774900	2435	2435	2435	2435	0
459	20230615	123900	533774900	2435	2435	2435	2435	709
460	20230615	123800	532048485	2435	2435	2435	2435	3
461	20230615	123700	532041180	2435	2435	2435	2435	68
462	20230615	123600	531875600	2435	2430	2435	2430	1548
463	20230615	123500	528112720	2425	2425	2425	2425	296
464	20230615	123400	527394920	2425	2425	2425	2425	285
465	20230615	123300	526703795	2430	2430	2430	2430	56
466	20230615	123200	526567715	2430	2430	2430	2430	20
467	20230615	123100	526519115	2430	2430	2430	2430	0
468	20230615	123000	526519115	2430	2425	2430	2425	274
469	20230615	122900	525854615	2425	2425	2425	2425	402
470	20230615	122800	524879765	2430	2430	2430	2430	22
471	20230615	122700	524826305	2430	2430	2430	2430	52
472	20230615	122600	524699945	2430	2430	2430	2430	769
473	20230615	122500	522831275	2430	2435	2435	2430	265
474	20230615	122400	522187115	2435	2435	2435	2435	10
475	20230615	122300	522162765	2435	2435	2435	2435	0
476	20230615	122200	522162765	2435	2435	2435	2435	50
477	20230615	122100	522041015	2430	2430	2430	2430	0
478	20230615	122000	522041015	2430	2430	2430	2430	0
479	20230615	121900	522041015	2430	2430	2430	2430	158
480	20230615	121800	521657075	2430	2430	2430	2430	193
481	20230615	121700	521188085	2430	2430	2430	2430	0
482	20230615	121600	521188085	2430	2430	2430	2430	0
483	20230615	121500	521188085	2430	2430	2430	2430	226
484	20230615	121400	520638905	2430	2430	2430	2430	0
485	20230615	121300	520638905	2430	2430	2430	2430	94
486	20230615	121200	520410485	2430	2440	2440	2430	32
487	20230615	121100	520332525	2430	2430	2430	2430	300
488	20230615	121000	519603525	2430	2430	2430	2430	0
489	20230615	120900	519603525	2430	2430	2430	2430	0
490	20230615	120800	519603525	2430	2430	2430	2430	1
491	20230615	120700	519601095	2430	2430	2435	2430	2415
492	20230615	120600	513721780	2435	2435	2435	2435	50
493	20230615	120500	513600030	2435	2435	2435	2435	51
494	20230615	120400	513475845	2435	2425	2435	2425	5367
495	20230615	120300	500433595	2430	2430	2430	2430	1268
496	20230615	120200	497352355	2430	2430	2430	2430	130
497	20230615	120100	497036455	2430	2430	2430	2430	400
498	20230615	120000	496064455	2430	2430	2430	2430	0
499	20230615	115900	496064455	2430	2425	2430	2425	306
500	20230615	115800	495321645	2430	2430	2430	2430	140
501	20230615	115700	494981445	2430	2430	2430	2430	27
502	20230615	115600	494915835	2430	2430	2430	2430	1
503	20230615	115500	494913405	2430	2430	2430	2430	100
504	20230615	115400	494670405	2430	2430	2430	2430	210
505	20230615	115300	494160105	2430	2430	2430	2430	0
506	20230615	115200	494160105	2430	2430	2430	2430	0
507	20230615	115100	494160105	2430	2430	2430	2430	0
508	20230615	115000	494160105	2430	2430	2430	2430	1
509	20230615	114900	494157675	2420	2425	2425	2420	116
510	20230615	114800	493876455	2425	2425	2425	2425	3379
511	20230615	114700	485682380	2425	2425	2425	2425	450
512	20230615	114600	484591130	2425	2425	2425	2425	0
513	20230615	114500	484591130	2425	2425	2425	2425	85
514	20230615	114400	484385005	2425	2425	2425	2425	0
515	20230615	114300	484385005	2425	2425	2430	2425	25
516	20230615	114200	484324370	2425	2430	2430	2420	5244
517	20230615	114100	471617240	2430	2430	2430	2430	0
518	20230615	114000	471617240	2430	2430	2430	2430	0
519	20230615	113900	471617240	2430	2430	2430	2430	10
520	20230615	113800	471592940	2430	2435	2435	2430	1214
521	20230615	113700	468642910	2430	2425	2430	2425	11085
522	20230615	113600	441740480	2425	2425	2425	2425	520
523	20230615	113500	440479480	2425	2425	2425	2425	1207
524	20230615	113400	437552505	2425	2425	2425	2425	0
525	20230615	113300	437552505	2425	2425	2425	2425	1
526	20230615	113200	437550080	2420	2425	2425	2420	148
527	20230615	113100	437191895	2425	2425	2425	2425	1000
528	20230615	113000	434766895	2425	2425	2425	2425	20
529	20230615	112900	434718395	2420	2420	2425	2420	893
530	20230615	112800	432557285	2420	2425	2425	2420	156
531	20230615	112700	432179695	2425	2420	2425	2420	131
532	20230615	112600	431862535	2420	2425	2425	2420	2446
533	20230615	112500	425941465	2425	2420	2425	2420	264
534	20230615	112400	425302160	2425	2425	2425	2425	127
535	20230615	112300	424994185	2420	2425	2425	2420	751
536	20230615	112200	423173765	2425	2425	2425	2425	1195
537	20230615	112100	420275890	2425	2425	2425	2425	67
538	20230615	112000	420113415	2420	2425	2425	2420	269
539	20230615	111900	419462370	2420	2425	2425	2420	2186
540	20230615	111800	414169570	2425	2425	2425	2420	1044
541	20230615	111700	411642885	2425	2425	2425	2420	131
542	20230615	111600	411325265	2425	2425	2425	2420	732
543	20230615	111500	409550170	2425	2425	2425	2425	24
544	20230615	111400	409491970	2425	2425	2425	2425	22
545	20230615	111300	409438620	2425	2425	2425	2425	3631
546	20230615	111200	400633445	2420	2425	2425	2420	268
547	20230615	111100	399984250	2425	2425	2430	2425	7917
548	20230615	111000	380785475	2430	2425	2430	2425	11
549	20230615	110900	380758750	2425	2425	2425	2425	134
550	20230615	110800	380433800	2430	2430	2430	2430	4
551	20230615	110700	380424080	2425	2425	2425	2425	385
552	20230615	110600	379490455	2425	2425	2425	2425	740
553	20230615	110500	377695955	2425	2425	2430	2425	290
554	20230615	110400	376992680	2425	2425	2425	2425	535
555	20230615	110300	375695305	2430	2425	2430	2425	1160
556	20230615	110200	372881050	2425	2425	2425	2425	0
557	20230615	110100	372881050	2425	2425	2425	2425	0
558	20230615	110000	372881050	2425	2430	2430	2425	6707
559	20230615	105900	356616440	2430	2430	2430	2430	16729
560	20230615	105800	315964970	2430	2430	2430	2430	5450
561	20230615	105700	302721470	2430	2430	2430	2430	843
562	20230615	105600	300672980	2430	2430	2430	2430	0
563	20230615	105500	300672980	2430	2435	2435	2430	532
564	20230615	105400	299380215	2430	2435	2435	2430	4190
565	20230615	105300	289186815	2435	2435	2435	2435	309
566	20230615	105200	288434400	2430	2430	2430	2430	234
567	20230615	105100	287865780	2430	2435	2435	2430	657
568	20230615	105000	286266735	2435	2435	2435	2435	0
569	20230615	104900	286266735	2435	2430	2435	2430	585
570	20230615	104800	284843885	2435	2435	2440	2435	9169
571	20230615	104700	262517295	2435	2435	2435	2435	3600
572	20230615	104600	253751295	2440	2445	2445	2435	1301
573	20230615	104500	250582095	2440	2435	2440	2435	210
574	20230615	104400	250069705	2435	2440	2440	2435	304
575	20230615	104300	249327965	2440	2440	2440	2440	500
576	20230615	104200	248107965	2440	2440	2440	2440	813
577	20230615	104100	246124245	2445	2445	2445	2445	1001
578	20230615	104000	243676800	2440	2440	2440	2440	100
579	20230615	103900	243432800	2440	2440	2440	2440	3
580	20230615	103800	243425480	2440	2440	2440	2440	1
581	20230615	103700	243423040	2440	2440	2440	2440	500
582	20230615	103600	242203040	2440	2440	2440	2440	1033
583	20230615	103500	239682520	2435	2435	2435	2435	600
584	20230615	103400	238221520	2440	2440	2440	2440	400
585	20230615	103300	237245520	2435	2435	2435	2435	1006
586	20230615	103200	234795910	2435	2435	2435	2435	547
587	20230615	103100	233463965	2435	2435	2435	2435	337
588	20230615	103000	232643370	2440	2440	2440	2435	111
589	20230615	102900	232372655	2430	2435	2435	2430	4348
590	20230615	102800	221786055	2435	2435	2435	2435	0
591	20230615	102700	221786055	2435	2440	2440	2435	3292
592	20230615	102600	213754960	2440	2440	2440	2440	957
593	20230615	102500	211419880	2440	2440	2440	2440	180
594	20230615	102400	210980680	2445	2440	2445	2440	1558
595	20230615	102300	207179055	2445	2445	2445	2445	1229
596	20230615	102200	204174150	2440	2440	2450	2440	338
597	20230615	102100	203349120	2445	2445	2445	2445	152
598	20230615	102000	202977480	2445	2445	2445	2445	150
599	20230615	101900	202610730	2450	2445	2450	2440	5374
600	20230615	101800	189471990	2445	2445	2445	2445	0
601	20230615	101700	189471990	2445	2450	2450	2445	3151
602	20230615	101600	181767585	2450	2455	2455	2450	5503
603	20230615	101500	168285230	2450	2450	2450	2450	147
604	20230615	101400	167925080	2450	2450	2450	2450	826
605	20230615	101300	165901380	2450	2450	2450	2450	0
606	20230615	101200	165901380	2450	2455	2455	2450	353
607	20230615	101100	165036030	2455	2455	2455	2455	254
608	20230615	101000	164412460	2455	2455	2455	2455	164
609	20230615	100900	164009840	2450	2450	2450	2450	2283
610	20230615	100800	158416490	2450	2450	2450	2450	157
611	20230615	100700	158031840	2455	2455	2455	2455	30
612	20230615	100600	157958190	2455	2455	2455	2450	857
613	20230615	100500	155857655	2455	2455	2455	2455	211
614	20230615	100400	155339650	2455	2455	2455	2455	303
615	20230615	100300	154595785	2450	2450	2450	2450	415
616	20230615	100200	153579035	2455	2455	2455	2455	1093
617	20230615	100100	150895720	2455	2455	2455	2455	0
618	20230615	100000	150895720	2455	2455	2455	2455	37
619	20230615	095900	150804885	2450	2450	2450	2450	450
620	20230615	095800	149702385	2455	2455	2455	2455	2
621	20230615	095700	149697475	2450	2450	2450	2450	5484
622	20230615	095600	136261675	2450	2450	2450	2450	389
623	20230615	095500	135308625	2450	2450	2450	2450	2025
624	20230615	095400	130347375	2455	2460	2460	2455	1269
625	20230615	095300	127230985	2455	2455	2455	2455	0
626	20230615	095200	127230985	2455	2455	2455	2450	4827
627	20230615	095100	115381985	2455	2460	2460	2455	6273
628	20230615	095000	99975845	2460	2460	2460	2460	471
629	20230615	094900	98817185	2460	2460	2460	2460	101
630	20230615	094800	98568725	2465	2460	2465	2460	396
631	20230615	094700	97594285	2465	2460	2465	2460	2240
632	20230615	094600	92083855	2465	2465	2465	2465	17
633	20230615	094500	92041950	2465	2470	2470	2465	1339
634	20230615	094400	88741300	2465	2470	2470	2465	636
635	20230615	094300	87173540	2465	2470	2470	2465	792
636	20230615	094200	85221215	2465	2465	2465	2465	0
637	20230615	094100	85221215	2465	2470	2470	2465	200
638	20230615	094000	84727715	2465	2465	2465	2465	186
639	20230615	093900	84269225	2470	2465	2470	2465	1268
640	20230615	093800	81143280	2465	2470	2470	2465	3
641	20230615	093700	81135875	2470	2470	2470	2470	0
642	20230615	093600	81135875	2470	2470	2470	2470	407
643	20230615	093500	80130585	2470	2470	2470	2470	186
644	20230615	093400	79671165	2470	2475	2475	2470	41
645	20230615	093300	79569890	2475	2475	2475	2475	6
646	20230615	093200	79555040	2475	2475	2475	2475	1
647	20230615	093100	79552565	2475	2470	2475	2470	2082
648	20230615	093000	74410020	2465	2465	2465	2465	458
649	20230615	092900	73281050	2465	2465	2465	2465	659
650	20230615	092800	71656615	2465	2465	2465	2465	0
651	20230615	092700	71656615	2465	2465	2465	2465	0
652	20230615	092600	71656615	2465	2470	2470	2465	794
653	20230615	092500	69695535	2475	2475	2475	2470	816
654	20230615	092400	67678430	2470	2470	2470	2470	101
655	20230615	092300	67428960	2480	2475	2480	2475	163
656	20230615	092200	67025510	2475	2475	2475	2475	2786
657	20230615	092100	60130160	2475	2475	2475	2475	1
658	20230615	092000	60127685	2475	2470	2475	2470	1050
659	20230615	091900	57529185	2470	2465	2470	2465	777
660	20230615	091800	55610015	2465	2470	2470	2465	200
661	20230615	091700	55116515	2470	2470	2470	2465	569
662	20230615	091600	53712585	2470	2470	2470	2470	679
663	20230615	091500	52035455	2475	2475	2475	2475	50
664	20230615	091400	51911705	2475	2475	2475	2475	170
665	20230615	091300	51490955	2470	2470	2470	2470	0
666	20230615	091200	51490955	2470	2475	2475	2465	3109
667	20230615	091100	43813670	2470	2470	2470	2465	2212
668	20230615	091000	38351030	2460	2460	2465	2460	1306
669	20230615	090900	35131760	2465	2465	2465	2465	1980
670	20230615	090800	30251060	2465	2465	2465	2465	455
671	20230615	090700	29129485	2465	2465	2465	2465	249
672	20230615	090600	28515700	2465	2465	2465	2465	100
673	20230615	090500	28269200	2460	2465	2465	2460	1049
674	20230615	090400	25683660	2460	2465	2470	2460	5139
675	20230615	090300	13041130	2460	2460	2460	2460	0
676	20230615	090200	13041130	2460	2465	2465	2460	635
677	20230615	090100	11476030	2455	2465	2465	2455	2002
678	20230615	090000	6541120	2465	2445	2465	2445	2668