KissMeData/207760/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202500	889979740	2420	2420	2420	2420	3981
3	20230616	202400	889979740	2420	2420	2420	2420	0
4	20230616	202300	889979740	2420	2420	2420	2420	0
5	20230616	202200	889979740	2420	2420	2420	2420	0
6	20230616	202100	889979740	2420	2420	2420	2420	0
7	20230616	202000	889979740	2420	2420	2420	2420	0
8	20230616	201900	889979740	2420	2420	2420	2420	0
9	20230616	201800	889979740	2420	2420	2420	2420	0
10	20230616	201700	889979740	2420	2420	2420	2420	0
11	20230616	201600	889979740	2420	2420	2420	2420	0
12	20230616	201500	889979740	2420	2420	2420	2420	0
13	20230616	201400	889979740	2420	2420	2420	2420	0
14	20230616	201300	889979740	2420	2420	2420	2420	0
15	20230616	201200	889979740	2420	2420	2420	2420	0
16	20230616	201100	889979740	2420	2420	2420	2420	0
17	20230616	201000	889979740	2420	2420	2420	2420	0
18	20230616	200900	889979740	2420	2420	2420	2420	0
19	20230616	200800	889979740	2420	2420	2420	2420	0
20	20230616	200700	889979740	2420	2420	2420	2420	0
21	20230616	200600	889979740	2420	2420	2420	2420	0
22	20230616	200500	889979740	2420	2420	2420	2420	0
23	20230616	200400	889979740	2420	2420	2420	2420	0
24	20230616	200300	889979740	2420	2420	2420	2420	0
25	20230616	200200	889979740	2420	2420	2420	2420	0
26	20230616	200100	889979740	2420	2420	2420	2420	0
27	20230616	200000	889979740	2420	2420	2420	2420	0
28	20230616	195900	889979740	2420	2420	2420	2420	0
29	20230616	195800	889979740	2420	2420	2420	2420	0
30	20230616	195700	889979740	2420	2420	2420	2420	0
31	20230616	195600	889979740	2420	2420	2420	2420	0
32	20230616	195500	889979740	2420	2420	2420	2420	3981
33	20230616	195400	889979740	2420	2420	2420	2420	0
34	20230616	195300	889979740	2420	2420	2420	2420	0
35	20230616	195200	889979740	2420	2420	2420	2420	0
36	20230616	195100	889979740	2420	2420	2420	2420	0
37	20230616	195000	889979740	2420	2420	2420	2420	0
38	20230616	194900	889979740	2420	2420	2420	2420	0
39	20230616	194800	889979740	2420	2420	2420	2420	0
40	20230616	194700	889979740	2420	2420	2420	2420	0
41	20230616	194600	889979740	2420	2420	2420	2420	0
42	20230616	194500	889979740	2420	2420	2420	2420	0
43	20230616	194400	889979740	2420	2420	2420	2420	0
44	20230616	194300	889979740	2420	2420	2420	2420	0
45	20230616	194200	889979740	2420	2420	2420	2420	0
46	20230616	194100	889979740	2420	2420	2420	2420	0
47	20230616	194000	889979740	2420	2420	2420	2420	0
48	20230616	193900	889979740	2420	2420	2420	2420	0
49	20230616	193800	889979740	2420	2420	2420	2420	0
50	20230616	193700	889979740	2420	2420	2420	2420	0
51	20230616	193600	889979740	2420	2420	2420	2420	0
52	20230616	193500	889979740	2420	2420	2420	2420	0
53	20230616	193400	889979740	2420	2420	2420	2420	0
54	20230616	193300	889979740	2420	2420	2420	2420	0
55	20230616	193200	889979740	2420	2420	2420	2420	0
56	20230616	193100	889979740	2420	2420	2420	2420	0
57	20230616	193000	889979740	2420	2420	2420	2420	0
58	20230616	192900	889979740	2420	2420	2420	2420	0
59	20230616	192800	889979740	2420	2420	2420	2420	0
60	20230616	192700	889979740	2420	2420	2420	2420	0
61	20230616	192600	889979740	2420	2420	2420	2420	0
62	20230616	192500	889979740	2420	2420	2420	2420	3981
63	20230616	192400	889979740	2420	2420	2420	2420	0
64	20230616	192300	889979740	2420	2420	2420	2420	0
65	20230616	192200	889979740	2420	2420	2420	2420	0
66	20230616	192100	889979740	2420	2420	2420	2420	0
67	20230616	192000	889979740	2420	2420	2420	2420	0
68	20230616	191900	889979740	2420	2420	2420	2420	0
69	20230616	191800	889979740	2420	2420	2420	2420	0
70	20230616	191700	889979740	2420	2420	2420	2420	0
71	20230616	191600	889979740	2420	2420	2420	2420	0
72	20230616	191500	889979740	2420	2420	2420	2420	0
73	20230616	191400	889979740	2420	2420	2420	2420	0
74	20230616	191300	889979740	2420	2420	2420	2420	0
75	20230616	191200	889979740	2420	2420	2420	2420	0
76	20230616	191100	889979740	2420	2420	2420	2420	0
77	20230616	191000	889979740	2420	2420	2420	2420	0
78	20230616	190900	889979740	2420	2420	2420	2420	0
79	20230616	190800	889979740	2420	2420	2420	2420	0
80	20230616	190700	889979740	2420	2420	2420	2420	0
81	20230616	190600	889979740	2420	2420	2420	2420	0
82	20230616	190500	889979740	2420	2420	2420	2420	0
83	20230616	190400	889979740	2420	2420	2420	2420	0
84	20230616	190300	889979740	2420	2420	2420	2420	0
85	20230616	190200	889979740	2420	2420	2420	2420	0
86	20230616	190100	889979740	2420	2420	2420	2420	0
87	20230616	190000	889979740	2420	2420	2420	2420	0
88	20230616	185900	889979740	2420	2420	2420	2420	0
89	20230616	185800	889979740	2420	2420	2420	2420	0
90	20230616	185700	889979740	2420	2420	2420	2420	0
91	20230616	185600	889979740	2420	2420	2420	2420	0
92	20230616	185500	889979740	2420	2420	2420	2420	3981
93	20230616	185400	889979740	2420	2420	2420	2420	0
94	20230616	185300	889979740	2420	2420	2420	2420	0
95	20230616	185200	889979740	2420	2420	2420	2420	0
96	20230616	185100	889979740	2420	2420	2420	2420	0
97	20230616	185000	889979740	2420	2420	2420	2420	0
98	20230616	184900	889979740	2420	2420	2420	2420	0
99	20230616	184800	889979740	2420	2420	2420	2420	0
100	20230616	184700	889979740	2420	2420	2420	2420	0
101	20230616	184600	889979740	2420	2420	2420	2420	0
102	20230616	184500	889979740	2420	2420	2420	2420	0
103	20230616	184400	889979740	2420	2420	2420	2420	0
104	20230616	184300	889979740	2420	2420	2420	2420	0
105	20230616	184200	889979740	2420	2420	2420	2420	0
106	20230616	184100	889979740	2420	2420	2420	2420	0
107	20230616	184000	889979740	2420	2420	2420	2420	0
108	20230616	183900	889979740	2420	2420	2420	2420	0
109	20230616	183800	889979740	2420	2420	2420	2420	0
110	20230616	183700	889979740	2420	2420	2420	2420	0
111	20230616	183600	889979740	2420	2420	2420	2420	0
112	20230616	183500	889979740	2420	2420	2420	2420	0
113	20230616	183400	889979740	2420	2420	2420	2420	0
114	20230616	183300	889979740	2420	2420	2420	2420	0
115	20230616	183200	889979740	2420	2420	2420	2420	0
116	20230616	183100	889979740	2420	2420	2420	2420	0
117	20230616	183000	889979740	2420	2420	2420	2420	0
118	20230616	182900	889979740	2420	2420	2420	2420	0
119	20230616	182800	889979740	2420	2420	2420	2420	0
120	20230616	182700	889979740	2420	2420	2420	2420	0
121	20230616	182600	889979740	2420	2420	2420	2420	0
122	20230616	182500	889979740	2420	2420	2420	2420	3981
123	20230616	182400	889979740	2420	2420	2420	2420	0
124	20230616	182300	889979740	2420	2420	2420	2420	0
125	20230616	182200	889979740	2420	2420	2420	2420	0
126	20230616	182100	889979740	2420	2420	2420	2420	0
127	20230616	182000	889979740	2420	2420	2420	2420	0
128	20230616	181900	889979740	2420	2420	2420	2420	0
129	20230616	181800	889979740	2420	2420	2420	2420	0
130	20230616	181700	889979740	2420	2420	2420	2420	0
131	20230616	181600	889979740	2420	2420	2420	2420	0
132	20230616	181500	889979740	2420	2420	2420	2420	0
133	20230616	181400	889979740	2420	2420	2420	2420	0
134	20230616	181300	889979740	2420	2420	2420	2420	0
135	20230616	181200	889979740	2420	2420	2420	2420	0
136	20230616	181100	889979740	2420	2420	2420	2420	0
137	20230616	181000	889979740	2420	2420	2420	2420	0
138	20230616	180900	889979740	2420	2420	2420	2420	0
139	20230616	180800	889979740	2420	2420	2420	2420	0
140	20230616	180700	889979740	2420	2420	2420	2420	0
141	20230616	180600	889979740	2420	2420	2420	2420	0
142	20230616	180500	889979740	2420	2420	2420	2420	0
143	20230616	180400	889979740	2420	2420	2420	2420	0
144	20230616	180300	889979740	2420	2420	2420	2420	0
145	20230616	180200	889979740	2420	2420	2420	2420	0
146	20230616	180100	889979740	2420	2420	2420	2420	0
147	20230616	180000	889979740	2420	2420	2420	2420	0
148	20230616	175900	889979740	2420	2420	2420	2420	0
149	20230616	175800	889979740	2420	2420	2420	2420	0
150	20230616	175700	889979740	2420	2420	2420	2420	0
151	20230616	175600	889979740	2420	2420	2420	2420	0
152	20230616	175500	889979740	2420	2420	2420	2420	3981
153	20230616	175400	889979740	2420	2420	2420	2420	0
154	20230616	175300	889979740	2420	2420	2420	2420	0
155	20230616	175200	889979740	2420	2420	2420	2420	0
156	20230616	175100	889979740	2420	2420	2420	2420	0
157	20230616	175000	889979740	2420	2420	2420	2420	0
158	20230616	174900	889979740	2420	2420	2420	2420	0
159	20230616	174800	889979740	2420	2420	2420	2420	0
160	20230616	174700	889979740	2420	2420	2420	2420	0
161	20230616	174600	889979740	2420	2420	2420	2420	0
162	20230616	174500	889979740	2420	2420	2420	2420	0
163	20230616	174400	889979740	2420	2420	2420	2420	0
164	20230616	174300	889979740	2420	2420	2420	2420	0
165	20230616	174200	889979740	2420	2420	2420	2420	0
166	20230616	174100	889979740	2420	2420	2420	2420	0
167	20230616	174000	889979740	2420	2420	2420	2420	0
168	20230616	173900	889979740	2420	2420	2420	2420	0
169	20230616	173800	889979740	2420	2420	2420	2420	0
170	20230616	173700	889979740	2420	2420	2420	2420	0
171	20230616	173600	889979740	2420	2420	2420	2420	0
172	20230616	173500	889979740	2420	2420	2420	2420	0
173	20230616	173400	889979740	2420	2420	2420	2420	0
174	20230616	173300	889979740	2420	2420	2420	2420	0
175	20230616	173200	889979740	2420	2420	2420	2420	0
176	20230616	173100	889979740	2420	2420	2420	2420	0
177	20230616	173000	889979740	2420	2420	2420	2420	0
178	20230616	172900	889979740	2420	2420	2420	2420	0
179	20230616	172800	889979740	2420	2420	2420	2420	0
180	20230616	172700	889979740	2420	2420	2420	2420	0
181	20230616	172600	889979740	2420	2420	2420	2420	0
182	20230616	172500	889979740	2420	2420	2420	2420	3981
183	20230616	172400	889979740	2420	2420	2420	2420	0
184	20230616	172300	889979740	2420	2420	2420	2420	0
185	20230616	172200	889979740	2420	2420	2420	2420	0
186	20230616	172100	889979740	2420	2420	2420	2420	0
187	20230616	172000	889979740	2420	2420	2420	2420	0
188	20230616	171900	889979740	2420	2420	2420	2420	0
189	20230616	171800	889979740	2420	2420	2420	2420	0
190	20230616	171700	889979740	2420	2420	2420	2420	0
191	20230616	171600	889979740	2420	2420	2420	2420	0
192	20230616	171500	889979740	2420	2420	2420	2420	0
193	20230616	171400	889979740	2420	2420	2420	2420	0
194	20230616	171300	889979740	2420	2420	2420	2420	0
195	20230616	171200	889979740	2420	2420	2420	2420	0
196	20230616	171100	889979740	2420	2420	2420	2420	0
197	20230616	171000	889979740	2420	2420	2420	2420	0
198	20230616	170900	889979740	2420	2420	2420	2420	0
199	20230616	170800	889979740	2420	2420	2420	2420	0
200	20230616	170700	889979740	2420	2420	2420	2420	0
201	20230616	170600	889979740	2420	2420	2420	2420	0
202	20230616	170500	889979740	2420	2420	2420	2420	0
203	20230616	170400	889979740	2420	2420	2420	2420	0
204	20230616	170300	889979740	2420	2420	2420	2420	0
205	20230616	170200	889979740	2420	2420	2420	2420	0
206	20230616	170100	889979740	2420	2420	2420	2420	0
207	20230616	170000	889979740	2420	2420	2420	2420	0
208	20230616	165900	889979740	2420	2420	2420	2420	0
209	20230616	165800	889979740	2420	2420	2420	2420	0
210	20230616	165700	889979740	2420	2420	2420	2420	0
211	20230616	165600	889979740	2420	2420	2420	2420	0
212	20230616	165500	889979740	2420	2420	2420	2420	3981
213	20230616	165400	889979740	2420	2420	2420	2420	0
214	20230616	165300	889979740	2420	2420	2420	2420	0
215	20230616	165200	889979740	2420	2420	2420	2420	0
216	20230616	165100	889979740	2420	2420	2420	2420	0
217	20230616	165000	889979740	2420	2420	2420	2420	0
218	20230616	164900	889979740	2420	2420	2420	2420	0
219	20230616	164800	889979740	2420	2420	2420	2420	0
220	20230616	164700	889979740	2420	2420	2420	2420	0
221	20230616	164600	889979740	2420	2420	2420	2420	0
222	20230616	164500	889979740	2420	2420	2420	2420	0
223	20230616	164400	889979740	2420	2420	2420	2420	0
224	20230616	164300	889979740	2420	2420	2420	2420	0
225	20230616	164200	889979740	2420	2420	2420	2420	0
226	20230616	164100	889979740	2420	2420	2420	2420	0
227	20230616	164000	889979740	2420	2420	2420	2420	0
228	20230616	163900	889979740	2420	2420	2420	2420	0
229	20230616	163800	889979740	2420	2420	2420	2420	0
230	20230616	163700	889979740	2420	2420	2420	2420	0
231	20230616	163600	889979740	2420	2420	2420	2420	0
232	20230616	163500	889979740	2420	2420	2420	2420	0
233	20230616	163400	889979740	2420	2420	2420	2420	0
234	20230616	163300	889979740	2420	2420	2420	2420	0
235	20230616	163200	889979740	2420	2420	2420	2420	0
236	20230616	163100	889979740	2420	2420	2420	2420	0
237	20230616	163000	889979740	2420	2420	2420	2420	0
238	20230616	162900	889979740	2420	2420	2420	2420	0
239	20230616	162800	889979740	2420	2420	2420	2420	0
240	20230616	162700	889979740	2420	2420	2420	2420	0
241	20230616	162600	889979740	2420	2420	2420	2420	0
242	20230616	162500	889979740	2420	2420	2420	2420	3981
243	20230616	162400	889979740	2420	2420	2420	2420	0
244	20230616	162300	889979740	2420	2420	2420	2420	0
245	20230616	162200	889979740	2420	2420	2420	2420	0
246	20230616	162100	889979740	2420	2420	2420	2420	0
247	20230616	162000	889979740	2420	2420	2420	2420	0
248	20230616	161900	889979740	2420	2420	2420	2420	0
249	20230616	161800	889979740	2420	2420	2420	2420	0
250	20230616	161700	889979740	2420	2420	2420	2420	0
251	20230616	161600	889979740	2420	2420	2420	2420	0
252	20230616	161500	889979740	2420	2420	2420	2420	0
253	20230616	161400	889979740	2420	2420	2420	2420	0
254	20230616	161300	889979740	2420	2420	2420	2420	0
255	20230616	161200	889979740	2420	2420	2420	2420	0
256	20230616	161100	889979740	2420	2420	2420	2420	0
257	20230616	161000	889979740	2420	2420	2420	2420	0
258	20230616	160900	889979740	2420	2420	2420	2420	0
259	20230616	160800	889979740	2420	2420	2420	2420	0
260	20230616	160700	889979740	2420	2420	2420	2420	0
261	20230616	160600	889979740	2420	2420	2420	2420	0
262	20230616	160500	889979740	2420	2420	2420	2420	0
263	20230616	160400	889979740	2420	2420	2420	2420	0
264	20230616	160300	889979740	2420	2420	2420	2420	0
265	20230616	160200	889979740	2420	2420	2420	2420	0
266	20230616	160100	889979740	2420	2420	2420	2420	0
267	20230616	160000	889979740	2420	2420	2420	2420	0
268	20230616	155900	889979740	2420	2420	2420	2420	0
269	20230616	155800	889979740	2420	2420	2420	2420	0
270	20230616	155700	889979740	2420	2420	2420	2420	0
271	20230616	155600	889979740	2420	2420	2420	2420	0
272	20230616	155500	889979740	2420	2420	2420	2420	3981
273	20230616	155400	889979740	2420	2420	2420	2420	0
274	20230616	155300	889979740	2420	2420	2420	2420	0
275	20230616	155200	889979740	2420	2420	2420	2420	0
276	20230616	155100	889979740	2420	2420	2420	2420	0
277	20230616	155000	889979740	2420	2420	2420	2420	0
278	20230616	154900	889979740	2420	2420	2420	2420	0
279	20230616	154800	889979740	2420	2420	2420	2420	0
280	20230616	154700	889979740	2420	2420	2420	2420	0
281	20230616	154600	889979740	2420	2420	2420	2420	0
282	20230616	154500	889979740	2420	2420	2420	2420	0
283	20230616	154400	889979740	2420	2420	2420	2420	0
284	20230616	154300	889979740	2420	2420	2420	2420	0
285	20230616	154200	889979740	2420	2420	2420	2420	0
286	20230616	154100	889979740	2420	2420	2420	2420	0
287	20230616	154000	889979740	2420	2420	2420	2420	0
288	20230616	153900	889979740	2420	2420	2420	2420	0
289	20230616	153800	889979740	2420	2420	2420	2420	0
290	20230616	153700	889979740	2420	2420	2420	2420	0
291	20230616	153600	889979740	2420	2420	2420	2420	0
292	20230616	153500	889979740	2420	2420	2420	2420	0
293	20230616	153400	889979740	2420	2420	2420	2420	0
294	20230616	153300	889979740	2420	2420	2420	2420	0
295	20230616	153200	889979740	2420	2420	2420	2420	0
296	20230616	153100	889979740	2420	2420	2420	2420	0
297	20230616	153000	889979740	2420	2420	2420	2420	3981
298	20230616	152900	880345720	2425	2425	2425	2425	0
299	20230616	152800	880345720	2425	2425	2425	2425	0
300	20230616	152700	880345720	2425	2425	2425	2425	0
301	20230616	152600	880345720	2425	2425	2425	2425	0
302	20230616	152500	880345720	2425	2425	2425	2425	0
303	20230616	152400	880345720	2425	2425	2425	2425	0
304	20230616	152300	880345720	2425	2425	2425	2425	0
305	20230616	152200	880345720	2425	2425	2425	2425	0
306	20230616	152100	880345720	2425	2425	2425	2425	0
307	20230616	152000	880345720	2425	2425	2425	2425	0
308	20230616	151900	880345720	2425	2425	2425	2420	909
309	20230616	151800	878141440	2425	2425	2425	2425	763
310	20230616	151700	876291165	2425	2425	2425	2425	1077
311	20230616	151600	873679440	2420	2425	2425	2420	207
312	20230616	151500	873178480	2420	2420	2420	2420	2304
313	20230616	151400	867602800	2420	2420	2420	2420	47
314	20230616	151300	867489060	2420	2420	2420	2415	466
315	20230616	151200	866361900	2420	2415	2420	2410	298
316	20230616	151100	865642230	2410	2410	2410	2410	0
317	20230616	151000	865642230	2410	2420	2420	2410	732
318	20230616	150900	863875015	2420	2420	2420	2420	16
319	20230616	150800	863836295	2420	2420	2420	2420	2
320	20230616	150700	863831455	2420	2415	2420	2415	106
321	20230616	150600	863575435	2415	2415	2415	2415	776
322	20230616	150500	861701395	2415	2415	2415	2415	39
323	20230616	150400	861607210	2415	2415	2415	2410	1359
324	20230616	150300	858330260	2415	2415	2415	2415	101
325	20230616	150200	858086345	2415	2410	2415	2410	311
326	20230616	150100	857335555	2410	2415	2415	2410	541
327	20230616	150000	856029090	2415	2415	2415	2415	10
328	20230616	145900	856004940	2415	2415	2415	2415	1252
329	20230616	145800	852981360	2415	2415	2415	2415	19
330	20230616	145700	852935475	2415	2415	2415	2415	6
331	20230616	145600	852920985	2415	2415	2415	2415	419
332	20230616	145500	851909100	2415	2415	2415	2415	33
333	20230616	145400	851829405	2420	2420	2420	2420	0
334	20230616	145300	851829405	2420	2415	2420	2410	352
335	20230616	145200	850979845	2415	2415	2415	2415	162
336	20230616	145100	850588615	2415	2415	2415	2415	1019
337	20230616	145000	848127730	2415	2415	2415	2415	16
338	20230616	144900	848089090	2415	2415	2415	2415	202
339	20230616	144800	847601260	2415	2415	2415	2410	475
340	20230616	144700	846456255	2415	2415	2415	2415	1
341	20230616	144600	846453840	2415	2415	2415	2415	499
342	20230616	144500	845248755	2415	2415	2415	2415	5
343	20230616	144400	845236680	2420	2420	2420	2420	0
344	20230616	144300	845236680	2420	2420	2420	2420	0
345	20230616	144200	845236680	2420	2420	2420	2420	0
346	20230616	144100	845236680	2420	2420	2420	2420	0
347	20230616	144000	845236680	2420	2420	2420	2420	7
348	20230616	143900	845219740	2420	2420	2420	2420	6
349	20230616	143800	845205220	2420	2415	2420	2410	141
350	20230616	143700	844864810	2420	2420	2420	2420	17
351	20230616	143600	844823670	2420	2420	2420	2420	7
352	20230616	143500	844806730	2420	2420	2420	2420	0
353	20230616	143400	844806730	2420	2420	2420	2420	1
354	20230616	143300	844804310	2420	2420	2420	2420	16
355	20230616	143200	844765590	2410	2410	2420	2410	2205
356	20230616	143100	839451500	2410	2420	2420	2410	272
357	20230616	143000	838793470	2415	2415	2415	2415	4301
358	20230616	142900	828406555	2415	2415	2415	2415	3
359	20230616	142800	828399310	2415	2420	2420	2415	105
360	20230616	142700	828145515	2415	2415	2415	2415	1752
361	20230616	142600	823914435	2415	2415	2415	2415	5
362	20230616	142500	823902360	2415	2415	2415	2415	0
363	20230616	142400	823902360	2415	2415	2415	2415	15
364	20230616	142300	823866135	2415	2415	2415	2415	5
365	20230616	142200	823854060	2415	2415	2415	2405	284
366	20230616	142100	823169940	2415	2415	2415	2415	1
367	20230616	142000	823167525	2415	2415	2415	2415	101
368	20230616	141900	822923610	2415	2410	2415	2405	2501
369	20230616	141800	816897010	2410	2415	2415	2410	202
370	20230616	141700	816410180	2415	2415	2415	2410	1431
371	20230616	141600	812961215	2415	2415	2415	2415	10
372	20230616	141500	812937065	2415	2415	2415	2415	120
373	20230616	141400	812647265	2415	2405	2415	2405	213
374	20230616	141300	812134080	2410	2410	2410	2410	116
375	20230616	141200	811854520	2410	2410	2410	2410	1038
376	20230616	141100	809352940	2410	2410	2410	2410	4219
377	20230616	141000	799185150	2410	2410	2410	2410	879
378	20230616	140900	797066760	2410	2410	2410	2410	344
379	20230616	140800	796237720	2410	2410	2410	2410	12729
380	20230616	140700	765560830	2410	2410	2410	2405	2208
381	20230616	140600	760240035	2410	2410	2410	2410	90
382	20230616	140500	760023135	2410	2405	2410	2405	1152
383	20230616	140400	757247040	2410	2410	2410	2410	35
384	20230616	140300	757162690	2410	2410	2410	2410	3317
385	20230616	140200	749168720	2410	2410	2410	2410	1977
386	20230616	140100	744404150	2410	2410	2410	2410	62
387	20230616	140000	744254730	2410	2410	2410	2410	17
388	20230616	135900	744213760	2410	2410	2410	2405	1891
389	20230616	135800	739656480	2410	2415	2415	2410	9304
390	20230616	135700	717233785	2420	2415	2420	2415	1092
391	20230616	135600	714596335	2415	2415	2415	2415	333
392	20230616	135500	713792140	2415	2415	2415	2410	1732
393	20230616	135400	709617300	2415	2415	2415	2410	1265
394	20230616	135300	706562330	2415	2410	2415	2410	4837
395	20230616	135200	694887985	2415	2425	2425	2415	5607
396	20230616	135100	681345105	2425	2420	2425	2420	4371
397	20230616	135000	670767225	2420	2420	2420	2420	1340
398	20230616	134900	667524425	2420	2425	2425	2420	29233
399	20230616	134800	596778515	2420	2425	2425	2420	9196
400	20230616	134700	574499625	2425	2425	2425	2425	283
401	20230616	134600	573813350	2425	2425	2425	2425	20
402	20230616	134500	573764850	2425	2425	2425	2425	300
403	20230616	134400	573037350	2425	2425	2425	2425	365
404	20230616	134300	572152225	2425	2425	2425	2425	200
405	20230616	134200	571667225	2425	2425	2425	2420	986
406	20230616	134100	569276195	2425	2425	2425	2420	689
407	20230616	134000	567605570	2425	2425	2425	2425	3458
408	20230616	133900	559219920	2425	2420	2425	2420	532
409	20230616	133800	557931880	2425	2425	2425	2425	197
410	20230616	133700	557454155	2425	2425	2425	2425	1
411	20230616	133600	557451730	2425	2425	2425	2425	202
412	20230616	133500	556961880	2425	2425	2425	2425	1100
413	20230616	133400	554294380	2425	2425	2425	2425	0
414	20230616	133300	554294380	2425	2425	2425	2425	325
415	20230616	133200	553506255	2420	2430	2430	2420	678
416	20230616	133100	551862230	2425	2425	2425	2425	0
417	20230616	133000	551862230	2425	2430	2430	2425	10739
418	20230616	132900	525819950	2430	2430	2430	2430	2511
419	20230616	132800	519718220	2430	2430	2430	2430	0
420	20230616	132700	519718220	2430	2430	2430	2430	400
421	20230616	132600	518746220	2430	2430	2430	2430	0
422	20230616	132500	518746220	2430	2430	2430	2430	6
423	20230616	132400	518731640	2430	2430	2430	2430	38
424	20230616	132300	518639300	2430	2430	2430	2430	2059
425	20230616	132200	513635930	2435	2435	2435	2435	188
426	20230616	132100	513178150	2435	2435	2435	2435	2
427	20230616	132000	513173280	2435	2435	2435	2435	21
428	20230616	131900	513122145	2435	2435	2435	2435	8
429	20230616	131800	513102665	2435	2435	2435	2435	0
430	20230616	131700	513102665	2435	2435	2435	2435	0
431	20230616	131600	513102665	2435	2435	2435	2435	0
432	20230616	131500	513102665	2435	2435	2435	2435	0
433	20230616	131400	513102665	2435	2435	2435	2435	15
434	20230616	131300	513066140	2435	2435	2435	2435	1
435	20230616	131200	513063705	2435	2435	2435	2435	0
436	20230616	131100	513063705	2435	2435	2435	2435	202
437	20230616	131000	512571835	2435	2435	2435	2435	167
438	20230616	130900	512165190	2435	2435	2435	2435	10
439	20230616	130800	512140840	2430	2430	2430	2430	0
440	20230616	130700	512140840	2430	2430	2430	2430	219
441	20230616	130600	511608670	2435	2435	2435	2435	3
442	20230616	130500	511601365	2435	2435	2435	2435	0
443	20230616	130400	511601365	2435	2435	2435	2435	4
444	20230616	130300	511591625	2435	2435	2435	2435	249
445	20230616	130200	510985310	2435	2435	2435	2435	673
446	20230616	130100	509346555	2435	2435	2435	2430	10334
447	20230616	130000	484229885	2430	2430	2430	2430	207
448	20230616	125900	483726875	2435	2435	2435	2430	81
449	20230616	125800	483529670	2440	2435	2440	2435	27
450	20230616	125700	483463900	2440	2435	2440	2435	98
451	20230616	125600	483225260	2435	2435	2435	2435	524
452	20230616	125500	481949320	2435	2435	2435	2435	35
453	20230616	125400	481864095	2435	2435	2435	2435	3
454	20230616	125300	481856790	2435	2430	2435	2430	310
455	20230616	125200	481103440	2435	2435	2435	2435	14
456	20230616	125100	481069350	2435	2440	2440	2435	375
457	20230616	125000	480156200	2440	2440	2440	2440	52
458	20230616	124900	480029320	2440	2435	2440	2430	11
459	20230616	124800	480002535	2435	2435	2435	2435	0
460	20230616	124700	480002535	2435	2435	2435	2435	2
461	20230616	124600	479997665	2435	2435	2435	2435	200
462	20230616	124500	479510665	2435	2435	2435	2435	195
463	20230616	124400	479035840	2435	2435	2435	2435	350
464	20230616	124300	478183590	2435	2435	2435	2435	1500
465	20230616	124200	474531090	2435	2435	2435	2430	1106
466	20230616	124100	471838225	2435	2435	2435	2435	12
467	20230616	124000	471809005	2435	2435	2435	2435	11
468	20230616	123900	471782220	2435	2435	2435	2435	9
469	20230616	123800	471760305	2435	2435	2435	2435	238
470	20230616	123700	471180775	2440	2440	2440	2440	0
471	20230616	123600	471180775	2440	2440	2440	2440	0
472	20230616	123500	471180775	2440	2440	2440	2440	0
473	20230616	123400	471180775	2440	2440	2440	2440	0
474	20230616	123300	471180775	2440	2440	2440	2440	0
475	20230616	123200	471180775	2440	2440	2440	2440	41
476	20230616	123100	471080735	2440	2440	2440	2440	0
477	20230616	123000	471080735	2440	2435	2440	2435	653
478	20230616	122900	469490535	2435	2435	2435	2435	46
479	20230616	122800	469378525	2435	2435	2435	2435	80
480	20230616	122700	469183725	2435	2435	2435	2435	1191
481	20230616	122600	466283640	2435	2430	2435	2430	1010
482	20230616	122500	463829290	2430	2435	2435	2430	715
483	20230616	122400	462090580	2435	2435	2435	2435	0
484	20230616	122300	462090580	2435	2435	2435	2435	25
485	20230616	122200	462029705	2435	2430	2435	2430	21
486	20230616	122100	461978575	2430	2430	2430	2430	0
487	20230616	122000	461978575	2430	2430	2430	2430	1
488	20230616	121900	461976145	2435	2435	2435	2435	0
489	20230616	121800	461976145	2435	2435	2435	2435	181
490	20230616	121700	461535410	2435	2435	2435	2435	895
491	20230616	121600	459356085	2435	2435	2435	2435	1
492	20230616	121500	459353650	2435	2435	2435	2435	10
493	20230616	121400	459329300	2430	2430	2430	2430	50
494	20230616	121300	459207800	2430	2435	2435	2430	355
495	20230616	121200	458345140	2430	2430	2430	2430	0
496	20230616	121100	458345140	2430	2430	2430	2430	20
497	20230616	121000	458296540	2435	2435	2435	2435	150
498	20230616	120900	457931290	2435	2435	2435	2430	2793
499	20230616	120800	451130665	2435	2435	2435	2435	210
500	20230616	120700	450619315	2435	2435	2435	2435	100
501	20230616	120600	450375815	2440	2440	2440	2440	0
502	20230616	120500	450375815	2440	2435	2440	2435	1000
503	20230616	120400	447935965	2435	2435	2435	2435	0
504	20230616	120300	447935965	2435	2435	2435	2435	174
505	20230616	120200	447512275	2435	2435	2435	2435	51
506	20230616	120100	447388090	2435	2435	2435	2435	0
507	20230616	120000	447388090	2435	2435	2435	2435	43
508	20230616	115900	447283385	2435	2435	2435	2435	1
509	20230616	115800	447280950	2435	2435	2435	2435	0
510	20230616	115700	447280950	2435	2435	2435	2435	10
511	20230616	115600	447256600	2430	2430	2435	2430	690
512	20230616	115500	445579400	2430	2430	2430	2430	20
513	20230616	115400	445530800	2435	2435	2435	2435	10
514	20230616	115300	445506450	2430	2430	2430	2430	90
515	20230616	115200	445287750	2430	2435	2435	2430	5105
516	20230616	115100	432878080	2435	2435	2435	2435	700
517	20230616	115000	431173580	2440	2440	2440	2440	39
518	20230616	114900	431078420	2440	2440	2440	2440	85
519	20230616	114800	430871020	2440	2435	2440	2435	122
520	20230616	114700	430573500	2435	2435	2435	2435	3
521	20230616	114600	430566195	2435	2435	2435	2435	0
522	20230616	114500	430566195	2435	2435	2435	2435	10
523	20230616	114400	430541845	2440	2440	2440	2440	2
524	20230616	114300	430536965	2440	2440	2440	2440	1
525	20230616	114200	430534525	2440	2435	2440	2435	1742
526	20230616	114100	426292730	2440	2440	2440	2440	30
527	20230616	114000	426219530	2440	2440	2440	2440	2
528	20230616	113900	426214650	2440	2440	2440	2440	5
529	20230616	113800	426202450	2440	2440	2440	2440	0
530	20230616	113700	426202450	2440	2440	2440	2440	0
531	20230616	113600	426202450	2440	2440	2440	2440	0
532	20230616	113500	426202450	2440	2440	2440	2440	9
533	20230616	113400	426180490	2440	2440	2440	2440	0
534	20230616	113300	426180490	2440	2440	2440	2440	0
535	20230616	113200	426180490	2440	2440	2440	2440	0
536	20230616	113100	426180490	2440	2435	2440	2435	1231
537	20230616	113000	423182955	2440	2440	2440	2440	0
538	20230616	112900	423182955	2440	2440	2440	2440	159
539	20230616	112800	422794995	2440	2440	2440	2440	200
540	20230616	112700	422306995	2445	2440	2445	2440	70
541	20230616	112600	422135945	2445	2445	2445	2445	328
542	20230616	112500	421333985	2445	2445	2445	2445	0
543	20230616	112400	421333985	2445	2445	2445	2445	2
544	20230616	112300	421329095	2440	2440	2440	2440	7
545	20230616	112200	421312015	2440	2440	2440	2440	4
546	20230616	112100	421302255	2440	2445	2445	2440	199
547	20230616	112000	420815735	2445	2445	2445	2445	0
548	20230616	111900	420815735	2445	2445	2445	2445	0
549	20230616	111800	420815735	2445	2445	2445	2445	5
550	20230616	111700	420803510	2445	2445	2445	2445	3
551	20230616	111600	420796175	2440	2440	2440	2440	10
552	20230616	111500	420771775	2440	2440	2440	2440	256
553	20230616	111400	420147135	2445	2445	2445	2445	3
554	20230616	111300	420139800	2440	2440	2440	2440	500
555	20230616	111200	418919800	2440	2440	2440	2440	500
556	20230616	111100	417699800	2440	2445	2445	2440	1010
557	20230616	111000	415235350	2445	2445	2445	2445	0
558	20230616	110900	415235350	2445	2445	2445	2445	0
559	20230616	110800	415235350	2445	2445	2445	2445	2
560	20230616	110700	415230460	2440	2440	2440	2440	0
561	20230616	110600	415230460	2440	2445	2445	2440	320
562	20230616	110500	414449560	2445	2445	2445	2445	910
563	20230616	110400	412224610	2445	2445	2445	2445	0
564	20230616	110300	412224610	2445	2445	2445	2445	4
565	20230616	110200	412214830	2445	2445	2445	2445	200
566	20230616	110100	411725830	2445	2445	2445	2440	237
567	20230616	110000	411146515	2445	2445	2445	2445	502
568	20230616	105900	409919125	2445	2445	2445	2445	0
569	20230616	105800	409919125	2445	2445	2445	2445	0
570	20230616	105700	409919125	2445	2445	2445	2445	0
571	20230616	105600	409919125	2445	2440	2445	2440	2069
572	20230616	105500	404863185	2440	2435	2440	2435	235
573	20230616	105400	404289790	2440	2440	2440	2440	0
574	20230616	105300	404289790	2440	2440	2440	2440	7
575	20230616	105200	404272710	2440	2440	2440	2440	11
576	20230616	105100	404245870	2440	2440	2440	2440	0
577	20230616	105000	404245870	2440	2440	2440	2440	0
578	20230616	104900	404245870	2440	2440	2440	2440	501
579	20230616	104800	403023430	2435	2435	2435	2435	0
580	20230616	104700	403023430	2435	2435	2435	2435	0
581	20230616	104600	403023430	2435	2435	2435	2435	875
582	20230616	104500	400892805	2440	2440	2440	2440	1
583	20230616	104400	400890365	2440	2440	2440	2440	10
584	20230616	104300	400865965	2440	2435	2440	2435	318
585	20230616	104200	400091610	2435	2435	2435	2435	155
586	20230616	104100	399714185	2435	2435	2435	2435	100
587	20230616	104000	399470685	2435	2435	2435	2435	100
588	20230616	103900	399227185	2440	2440	2440	2440	0
589	20230616	103800	399227185	2440	2435	2440	2435	621
590	20230616	103700	397712950	2435	2440	2440	2435	656
591	20230616	103600	396115560	2435	2435	2435	2435	0
592	20230616	103500	396115560	2435	2440	2440	2435	1200
593	20230616	103400	393192070	2445	2440	2445	2440	574
594	20230616	103300	391791485	2440	2440	2440	2440	258
595	20230616	103200	391161965	2440	2440	2440	2440	482
596	20230616	103100	389985885	2445	2445	2445	2445	1000
597	20230616	103000	387540885	2445	2440	2445	2440	333
598	20230616	102900	386728135	2445	2445	2445	2445	0
599	20230616	102800	386728135	2445	2445	2445	2445	0
600	20230616	102700	386728135	2445	2440	2445	2440	228
601	20230616	102600	386171765	2445	2445	2445	2445	3
602	20230616	102500	386164430	2445	2445	2445	2445	150
603	20230616	102400	385797680	2440	2435	2440	2435	2484
604	20230616	102300	379749115	2435	2435	2435	2435	2193
605	20230616	102200	374409160	2435	2440	2440	2435	800
606	20230616	102100	372460000	2445	2445	2445	2445	7
607	20230616	102000	372442885	2445	2445	2445	2445	13
608	20230616	101900	372411100	2440	2445	2445	2440	26
609	20230616	101800	372347655	2445	2445	2445	2440	133
610	20230616	101700	372022970	2445	2445	2445	2445	2
611	20230616	101600	372018080	2445	2450	2450	2440	7306
612	20230616	101500	354180540	2445	2445	2445	2445	0
613	20230616	101400	354180540	2445	2445	2445	2445	150
614	20230616	101300	353813790	2450	2450	2450	2445	28
615	20230616	101200	353745200	2450	2445	2450	2445	2
616	20230616	101100	353740305	2445	2450	2450	2445	52
617	20230616	101000	353612910	2450	2450	2450	2450	0
618	20230616	100900	353612910	2450	2450	2450	2450	50
619	20230616	100800	353490410	2450	2450	2450	2450	0
620	20230616	100700	353490410	2450	2450	2450	2450	0
621	20230616	100600	353490410	2450	2450	2450	2450	11
622	20230616	100500	353463460	2445	2445	2450	2445	522
623	20230616	100400	352187160	2445	2450	2450	2445	397
624	20230616	100300	351214515	2450	2450	2450	2450	104
625	20230616	100200	350959715	2450	2450	2450	2450	1
626	20230616	100100	350957265	2455	2455	2455	2455	217
627	20230616	100000	350424530	2455	2455	2455	2455	32
628	20230616	095900	350345970	2450	2450	2450	2450	331
629	20230616	095800	349535020	2450	2450	2450	2450	210
630	20230616	095700	349020520	2450	2450	2450	2450	20
631	20230616	095600	348971520	2445	2445	2445	2445	450
632	20230616	095500	347871270	2445	2445	2445	2445	0
633	20230616	095400	347871270	2445	2445	2445	2445	74
634	20230616	095300	347690340	2445	2445	2445	2445	0
635	20230616	095200	347690340	2445	2450	2450	2445	2500
636	20230616	095100	341573895	2450	2450	2450	2450	201
637	20230616	095000	341081445	2450	2450	2450	2450	0
638	20230616	094900	341081445	2450	2450	2450	2450	0
639	20230616	094800	341081445	2450	2450	2450	2450	100
640	20230616	094700	340836445	2450	2450	2450	2450	1999
641	20230616	094600	335938895	2450	2450	2450	2450	133
642	20230616	094500	335613045	2450	2450	2450	2450	1231
643	20230616	094400	332597095	2445	2445	2450	2445	1116
644	20230616	094300	329868245	2450	2450	2450	2450	499
645	20230616	094200	328645695	2450	2450	2450	2450	1100
646	20230616	094100	325950695	2450	2450	2450	2445	1742
647	20230616	094000	321684245	2450	2450	2450	2450	1537
648	20230616	093900	317918595	2455	2455	2455	2455	204
649	20230616	093800	317417775	2455	2455	2455	2455	14
650	20230616	093700	317383405	2455	2450	2455	2450	530
651	20230616	093600	316083705	2450	2450	2455	2450	5001
652	20230616	093500	303831250	2455	2450	2455	2450	5174
653	20230616	093400	291149580	2455	2455	2455	2455	15
654	20230616	093300	291112755	2455	2455	2455	2455	130
655	20230616	093200	290793605	2455	2460	2460	2455	3046
656	20230616	093100	283310425	2460	2445	2460	2445	9002
657	20230616	093000	261248910	2440	2440	2440	2440	1001
658	20230616	092900	258806470	2440	2435	2440	2435	3611
659	20230616	092800	249996440	2435	2430	2435	2430	400
660	20230616	092700	249022940	2435	2435	2440	2430	3751
661	20230616	092600	239895940	2435	2435	2435	2435	0
662	20230616	092500	239895940	2435	2425	2435	2425	15762
663	20230616	092400	201633935	2425	2420	2430	2420	108
664	20230616	092300	201372060	2430	2435	2435	2420	8267
665	20230616	092200	181327235	2435	2435	2435	2435	1670
666	20230616	092100	177260785	2435	2435	2435	2435	0
667	20230616	092000	177260785	2435	2440	2440	2435	550
668	20230616	091900	175921450	2440	2440	2440	2440	5
669	20230616	091800	175909250	2435	2440	2440	2435	158
670	20230616	091700	175524230	2440	2445	2445	2440	429
671	20230616	091600	174477465	2445	2450	2450	2430	5002
672	20230616	091500	162306655	2440	2445	2445	2440	685
673	20230616	091400	160634540	2445	2450	2460	2440	6416
674	20230616	091300	144964930	2440	2440	2440	2440	0
675	20230616	091200	144964930	2440	2440	2460	2440	21762
676	20230616	091100	91695480	2440	2440	2440	2430	8078
677	20230616	091000	72029590	2440	2440	2440	2440	598
678	20230616	090900	70570470	2440	2440	2440	2440	500
679	20230616	090800	69350470	2440	2445	2445	2440	42
680	20230616	090700	69247785	2445	2445	2445	2445	70
681	20230616	090600	69076635	2445	2440	2445	2435	5303
682	20230616	090500	56154770	2445	2450	2450	2445	3395
683	20230616	090400	47853770	2450	2445	2450	2445	3921
684	20230616	090300	38266900	2445	2440	2445	2440	2763
685	20230616	090200	31511770	2440	2440	2440	2435	2947
686	20230616	090100	24323125	2440	2440	2440	2435	821
687	20230616	090000	22322810	2440	2430	2440	2430	9181