KissMeData/234300/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185700	5131585400	5340	5340	5340	5340	25350
3	20230619	185600	5131585400	5340	5340	5340	5340	0
4	20230619	185500	5131585400	5340	5340	5340	5340	0
5	20230619	185400	5131585400	5340	5340	5340	5340	0
6	20230619	185300	5131585400	5340	5340	5340	5340	0
7	20230619	185200	5131585400	5340	5340	5340	5340	0
8	20230619	185100	5131585400	5340	5340	5340	5340	0
9	20230619	185000	5131585400	5340	5340	5340	5340	0
10	20230619	184900	5131585400	5340	5340	5340	5340	0
11	20230619	184800	5131585400	5340	5340	5340	5340	0
12	20230619	184700	5131585400	5340	5340	5340	5340	0
13	20230619	184600	5131585400	5340	5340	5340	5340	0
14	20230619	184500	5131585400	5340	5340	5340	5340	0
15	20230619	184400	5131585400	5340	5340	5340	5340	0
16	20230619	184300	5131585400	5340	5340	5340	5340	0
17	20230619	184200	5131585400	5340	5340	5340	5340	0
18	20230619	184100	5131585400	5340	5340	5340	5340	0
19	20230619	184000	5131585400	5340	5340	5340	5340	0
20	20230619	183900	5131585400	5340	5340	5340	5340	0
21	20230619	183800	5131585400	5340	5340	5340	5340	0
22	20230619	183700	5131585400	5340	5340	5340	5340	0
23	20230619	183600	5131585400	5340	5340	5340	5340	0
24	20230619	183500	5131585400	5340	5340	5340	5340	0
25	20230619	183400	5131585400	5340	5340	5340	5340	0
26	20230619	183300	5131585400	5340	5340	5340	5340	0
27	20230619	183200	5131585400	5340	5340	5340	5340	0
28	20230619	183100	5131585400	5340	5340	5340	5340	0
29	20230619	183000	5131585400	5340	5340	5340	5340	0
30	20230619	182900	5131585400	5340	5340	5340	5340	0
31	20230619	182800	5131585400	5340	5340	5340	5340	0
32	20230619	182700	5131585400	5340	5340	5340	5340	25350
33	20230619	182600	5131585400	5340	5340	5340	5340	0
34	20230619	182500	5131585400	5340	5340	5340	5340	0
35	20230619	182400	5131585400	5340	5340	5340	5340	0
36	20230619	182300	5131585400	5340	5340	5340	5340	0
37	20230619	182200	5131585400	5340	5340	5340	5340	0
38	20230619	182100	5131585400	5340	5340	5340	5340	0
39	20230619	182000	5131585400	5340	5340	5340	5340	0
40	20230619	181900	5131585400	5340	5340	5340	5340	0
41	20230619	181800	5131585400	5340	5340	5340	5340	0
42	20230619	181700	5131585400	5340	5340	5340	5340	0
43	20230619	181600	5131585400	5340	5340	5340	5340	0
44	20230619	181500	5131585400	5340	5340	5340	5340	0
45	20230619	181400	5131585400	5340	5340	5340	5340	0
46	20230619	181300	5131585400	5340	5340	5340	5340	0
47	20230619	181200	5131585400	5340	5340	5340	5340	0
48	20230619	181100	5131585400	5340	5340	5340	5340	0
49	20230619	181000	5131585400	5340	5340	5340	5340	0
50	20230619	180900	5131585400	5340	5340	5340	5340	0
51	20230619	180800	5131585400	5340	5340	5340	5340	0
52	20230619	180700	5131585400	5340	5340	5340	5340	0
53	20230619	180600	5131585400	5340	5340	5340	5340	0
54	20230619	180500	5131585400	5340	5340	5340	5340	0
55	20230619	180400	5131585400	5340	5340	5340	5340	0
56	20230619	180300	5131585400	5340	5340	5340	5340	0
57	20230619	180200	5131585400	5340	5340	5340	5340	0
58	20230619	180100	5131585400	5340	5340	5340	5340	0
59	20230619	180000	5131585400	5340	5340	5340	5340	0
60	20230619	175900	5131585400	5340	5340	5340	5340	0
61	20230619	175800	5131585400	5340	5340	5340	5340	0
62	20230619	175700	5131585400	5340	5340	5340	5340	25350
63	20230619	175600	5131585400	5340	5340	5340	5340	0
64	20230619	175500	5131585400	5340	5340	5340	5340	0
65	20230619	175400	5131585400	5340	5340	5340	5340	0
66	20230619	175300	5131585400	5340	5340	5340	5340	0
67	20230619	175200	5131585400	5340	5340	5340	5340	0
68	20230619	175100	5131585400	5340	5340	5340	5340	0
69	20230619	175000	5131585400	5340	5340	5340	5340	0
70	20230619	174900	5131585400	5340	5340	5340	5340	0
71	20230619	174800	5131585400	5340	5340	5340	5340	0
72	20230619	174700	5131585400	5340	5340	5340	5340	0
73	20230619	174600	5131585400	5340	5340	5340	5340	0
74	20230619	174500	5131585400	5340	5340	5340	5340	0
75	20230619	174400	5131585400	5340	5340	5340	5340	0
76	20230619	174300	5131585400	5340	5340	5340	5340	0
77	20230619	174200	5131585400	5340	5340	5340	5340	0
78	20230619	174100	5131585400	5340	5340	5340	5340	0
79	20230619	174000	5131585400	5340	5340	5340	5340	0
80	20230619	173900	5131585400	5340	5340	5340	5340	0
81	20230619	173800	5131585400	5340	5340	5340	5340	0
82	20230619	173700	5131585400	5340	5340	5340	5340	0
83	20230619	173600	5131585400	5340	5340	5340	5340	0
84	20230619	173500	5131585400	5340	5340	5340	5340	0
85	20230619	173400	5131585400	5340	5340	5340	5340	0
86	20230619	173300	5131585400	5340	5340	5340	5340	0
87	20230619	173200	5131585400	5340	5340	5340	5340	0
88	20230619	173100	5131585400	5340	5340	5340	5340	0
89	20230619	173000	5131585400	5340	5340	5340	5340	0
90	20230619	172900	5131585400	5340	5340	5340	5340	0
91	20230619	172800	5131585400	5340	5340	5340	5340	0
92	20230619	172700	5131585400	5340	5340	5340	5340	25350
93	20230619	172600	5131585400	5340	5340	5340	5340	0
94	20230619	172500	5131585400	5340	5340	5340	5340	0
95	20230619	172400	5131585400	5340	5340	5340	5340	0
96	20230619	172300	5131585400	5340	5340	5340	5340	0
97	20230619	172200	5131585400	5340	5340	5340	5340	0
98	20230619	172100	5131585400	5340	5340	5340	5340	0
99	20230619	172000	5131585400	5340	5340	5340	5340	0
100	20230619	171900	5131585400	5340	5340	5340	5340	0
101	20230619	171800	5131585400	5340	5340	5340	5340	0
102	20230619	171700	5131585400	5340	5340	5340	5340	0
103	20230619	171600	5131585400	5340	5340	5340	5340	0
104	20230619	171500	5131585400	5340	5340	5340	5340	0
105	20230619	171400	5131585400	5340	5340	5340	5340	0
106	20230619	171300	5131585400	5340	5340	5340	5340	0
107	20230619	171200	5131585400	5340	5340	5340	5340	0
108	20230619	171100	5131585400	5340	5340	5340	5340	0
109	20230619	171000	5131585400	5340	5340	5340	5340	0
110	20230619	170900	5131585400	5340	5340	5340	5340	0
111	20230619	170800	5131585400	5340	5340	5340	5340	0
112	20230619	170700	5131585400	5340	5340	5340	5340	0
113	20230619	170600	5131585400	5340	5340	5340	5340	0
114	20230619	170500	5131585400	5340	5340	5340	5340	0
115	20230619	170400	5131585400	5340	5340	5340	5340	0
116	20230619	170300	5131585400	5340	5340	5340	5340	0
117	20230619	170200	5131585400	5340	5340	5340	5340	0
118	20230619	170100	5131585400	5340	5340	5340	5340	0
119	20230619	170000	5131585400	5340	5340	5340	5340	0
120	20230619	165900	5131585400	5340	5340	5340	5340	0
121	20230619	165800	5131585400	5340	5340	5340	5340	0
122	20230619	165700	5131585400	5340	5340	5340	5340	25350
123	20230619	165600	5131585400	5340	5340	5340	5340	0
124	20230619	165500	5131585400	5340	5340	5340	5340	0
125	20230619	165400	5131585400	5340	5340	5340	5340	0
126	20230619	165300	5131585400	5340	5340	5340	5340	0
127	20230619	165200	5131585400	5340	5340	5340	5340	0
128	20230619	165100	5131585400	5340	5340	5340	5340	0
129	20230619	165000	5131585400	5340	5340	5340	5340	0
130	20230619	164900	5131585400	5340	5340	5340	5340	0
131	20230619	164800	5131585400	5340	5340	5340	5340	0
132	20230619	164700	5131585400	5340	5340	5340	5340	0
133	20230619	164600	5131585400	5340	5340	5340	5340	0
134	20230619	164500	5131585400	5340	5340	5340	5340	0
135	20230619	164400	5131585400	5340	5340	5340	5340	0
136	20230619	164300	5131585400	5340	5340	5340	5340	0
137	20230619	164200	5131585400	5340	5340	5340	5340	0
138	20230619	164100	5131585400	5340	5340	5340	5340	0
139	20230619	164000	5131585400	5340	5340	5340	5340	0
140	20230619	163900	5131585400	5340	5340	5340	5340	0
141	20230619	163800	5131585400	5340	5340	5340	5340	0
142	20230619	163700	5131585400	5340	5340	5340	5340	0
143	20230619	163600	5131585400	5340	5340	5340	5340	0
144	20230619	163500	5131585400	5340	5340	5340	5340	0
145	20230619	163400	5131585400	5340	5340	5340	5340	0
146	20230619	163300	5131585400	5340	5340	5340	5340	0
147	20230619	163200	5131585400	5340	5340	5340	5340	0
148	20230619	163100	5131585400	5340	5340	5340	5340	0
149	20230619	163000	5131585400	5340	5340	5340	5340	0
150	20230619	162900	5131585400	5340	5340	5340	5340	0
151	20230619	162800	5131585400	5340	5340	5340	5340	0
152	20230619	162700	5131585400	5340	5340	5340	5340	25350
153	20230619	162600	5131585400	5340	5340	5340	5340	0
154	20230619	162500	5131585400	5340	5340	5340	5340	0
155	20230619	162400	5131585400	5340	5340	5340	5340	0
156	20230619	162300	5131585400	5340	5340	5340	5340	0
157	20230619	162200	5131585400	5340	5340	5340	5340	0
158	20230619	162100	5131585400	5340	5340	5340	5340	0
159	20230619	162000	5131585400	5340	5340	5340	5340	0
160	20230619	161900	5131585400	5340	5340	5340	5340	0
161	20230619	161800	5131585400	5340	5340	5340	5340	0
162	20230619	161700	5131585400	5340	5340	5340	5340	0
163	20230619	161600	5131585400	5340	5340	5340	5340	0
164	20230619	161500	5131585400	5340	5340	5340	5340	0
165	20230619	161400	5131585400	5340	5340	5340	5340	0
166	20230619	161300	5131585400	5340	5340	5340	5340	0
167	20230619	161200	5131585400	5340	5340	5340	5340	0
168	20230619	161100	5131585400	5340	5340	5340	5340	0
169	20230619	161000	5131585400	5340	5340	5340	5340	0
170	20230619	160900	5131585400	5340	5340	5340	5340	0
171	20230619	160800	5131585400	5340	5340	5340	5340	0
172	20230619	160700	5131585400	5340	5340	5340	5340	0
173	20230619	160600	5131585400	5340	5340	5340	5340	0
174	20230619	160500	5131585400	5340	5340	5340	5340	0
175	20230619	160400	5131585400	5340	5340	5340	5340	0
176	20230619	160300	5131585400	5340	5340	5340	5340	0
177	20230619	160200	5131585400	5340	5340	5340	5340	0
178	20230619	160100	5131585400	5340	5340	5340	5340	0
179	20230619	160000	5131585400	5340	5340	5340	5340	0
180	20230619	155900	5131585400	5340	5340	5340	5340	0
181	20230619	155800	5131585400	5340	5340	5340	5340	0
182	20230619	155700	5131585400	5340	5340	5340	5340	25350
183	20230619	155600	5131585400	5340	5340	5340	5340	0
184	20230619	155500	5131585400	5340	5340	5340	5340	0
185	20230619	155400	5131585400	5340	5340	5340	5340	0
186	20230619	155300	5131585400	5340	5340	5340	5340	0
187	20230619	155200	5131585400	5340	5340	5340	5340	0
188	20230619	155100	5131585400	5340	5340	5340	5340	0
189	20230619	155000	5131585400	5340	5340	5340	5340	0
190	20230619	154900	5131585400	5340	5340	5340	5340	0
191	20230619	154800	5131585400	5340	5340	5340	5340	0
192	20230619	154700	5131585400	5340	5340	5340	5340	0
193	20230619	154600	5131585400	5340	5340	5340	5340	0
194	20230619	154500	5131585400	5340	5340	5340	5340	0
195	20230619	154400	5131585400	5340	5340	5340	5340	0
196	20230619	154300	5131585400	5340	5340	5340	5340	0
197	20230619	154200	5131585400	5340	5340	5340	5340	0
198	20230619	154100	5131585400	5340	5340	5340	5340	0
199	20230619	154000	5131585400	5340	5340	5340	5340	0
200	20230619	153900	5131585400	5340	5340	5340	5340	0
201	20230619	153800	5131585400	5340	5340	5340	5340	0
202	20230619	153700	5131585400	5340	5340	5340	5340	0
203	20230619	153600	5131585400	5340	5340	5340	5340	0
204	20230619	153500	5131585400	5340	5340	5340	5340	0
205	20230619	153400	5131585400	5340	5340	5340	5340	0
206	20230619	153300	5131585400	5340	5340	5340	5340	0
207	20230619	153200	5131585400	5340	5340	5340	5340	0
208	20230619	153100	5131585400	5340	5340	5340	5340	0
209	20230619	153000	5131585400	5340	5340	5340	5340	25350
210	20230619	152900	4996216400	5340	5340	5340	5340	0
211	20230619	152800	4996216400	5340	5340	5340	5340	0
212	20230619	152700	4996216400	5340	5340	5340	5340	0
213	20230619	152600	4996216400	5340	5340	5340	5340	0
214	20230619	152500	4996216400	5340	5340	5340	5340	0
215	20230619	152400	4996216400	5340	5340	5340	5340	0
216	20230619	152300	4996216400	5340	5340	5340	5340	0
217	20230619	152200	4996216400	5340	5340	5340	5340	0
218	20230619	152100	4996216400	5340	5340	5340	5340	0
219	20230619	152000	4996216400	5340	5340	5340	5340	0
220	20230619	151900	4996216400	5340	5310	5340	5300	23843
221	20230619	151800	4869156270	5310	5320	5320	5270	5492
222	20230619	151700	4840104400	5320	5330	5330	5300	3749
223	20230619	151600	4820198510	5310	5310	5330	5300	1000
224	20230619	151500	4814882540	5300	5300	5320	5270	14913
225	20230619	151400	4736100750	5320	5300	5320	5300	1092
226	20230619	151300	4730311940	5290	5320	5320	5290	7432
227	20230619	151200	4690916390	5310	5310	5330	5310	1498
228	20230619	151100	4682959750	5300	5310	5330	5300	3360
229	20230619	151000	4665141100	5320	5330	5330	5300	10305
230	20230619	150900	4610485330	5330	5320	5330	5310	2028
231	20230619	150800	4599694930	5320	5320	5320	5300	8212
232	20230619	150700	4556088150	5320	5330	5340	5320	2302
233	20230619	150600	4543840830	5330	5320	5340	5320	525
234	20230619	150500	4541042850	5350	5360	5360	5320	6738
235	20230619	150400	4505023710	5370	5360	5370	5360	593
236	20230619	150300	4501840860	5350	5360	5360	5350	4837
237	20230619	150200	4475914770	5360	5360	5360	5360	7
238	20230619	150100	4475877250	5370	5370	5370	5360	652
239	20230619	150000	4472376120	5370	5380	5380	5370	1830
240	20230619	145900	4462544530	5380	5380	5380	5360	1502
241	20230619	145800	4454475340	5380	5380	5380	5380	67
242	20230619	145700	4454114880	5370	5380	5380	5370	1170
243	20230619	145600	4447825130	5370	5370	5370	5360	2570
244	20230619	145500	4434026300	5360	5370	5370	5360	1734
245	20230619	145400	4424724800	5370	5360	5370	5360	1134
246	20230619	145300	4418645370	5370	5380	5380	5370	1665
247	20230619	145200	4409689290	5380	5370	5380	5370	4247
248	20230619	145100	4386880490	5370	5360	5370	5360	106
249	20230619	145000	4386311320	5360	5360	5360	5360	1228
250	20230619	144900	4379729240	5360	5350	5370	5350	837
251	20230619	144800	4375239450	5340	5360	5360	5340	1027
252	20230619	144700	4369749790	5350	5370	5370	5350	6253
253	20230619	144600	4336251930	5370	5370	5370	5360	587
254	20230619	144500	4333100220	5370	5370	5370	5370	340
255	20230619	144400	4331274420	5370	5370	5370	5360	69
256	20230619	144300	4330903900	5380	5380	5390	5360	1109
257	20230619	144200	4324947900	5390	5380	5390	5380	464
258	20230619	144100	4322451550	5380	5380	5380	5370	571
259	20230619	144000	4319382380	5380	5380	5380	5370	115
260	20230619	143900	4318763810	5370	5370	5370	5370	3365
261	20230619	143800	4300693760	5370	5370	5370	5370	292
262	20230619	143700	4299125720	5360	5360	5370	5360	775
263	20230619	143600	4294971340	5370	5370	5370	5370	54
264	20230619	143500	4294681360	5370	5370	5370	5360	947
265	20230619	143400	4289598060	5360	5360	5370	5360	1506
266	20230619	143300	4281524120	5360	5370	5370	5350	823
267	20230619	143200	4277120080	5370	5360	5370	5360	721
268	20230619	143100	4273250300	5360	5360	5370	5350	2421
269	20230619	143000	4260273510	5370	5370	5370	5360	898
270	20230619	142900	4255451560	5380	5380	5380	5380	70
271	20230619	142800	4255074960	5380	5380	5380	5380	413
272	20230619	142700	4252853020	5380	5370	5380	5370	693
273	20230619	142600	4249128670	5380	5380	5390	5380	1492
274	20230619	142500	4241101330	5390	5380	5390	5380	439
275	20230619	142400	4238735340	5380	5380	5380	5380	1
276	20230619	142300	4238729960	5380	5390	5390	5380	101
277	20230619	142200	4238186470	5390	5390	5390	5380	316
278	20230619	142100	4236486250	5380	5380	5380	5380	1099
279	20230619	142000	4230573630	5380	5370	5380	5370	478
280	20230619	141900	4228005030	5380	5380	5380	5380	35
281	20230619	141800	4227816730	5380	5360	5380	5360	814
282	20230619	141700	4223444030	5360	5370	5370	5360	609
283	20230619	141600	4220174900	5370	5370	5380	5360	1440
284	20230619	141500	4212449380	5370	5380	5380	5360	1544
285	20230619	141400	4204165440	5380	5390	5390	5380	986
286	20230619	141300	4198859760	5390	5380	5390	5380	52
287	20230619	141200	4198579980	5380	5380	5390	5380	2611
288	20230619	141100	4184525110	5380	5380	5380	5380	936
289	20230619	141000	4179489430	5380	5380	5380	5380	563
290	20230619	140900	4176460490	5380	5380	5380	5370	1050
291	20230619	140800	4170814970	5380	5370	5380	5370	788
292	20230619	140700	4166581740	5370	5360	5370	5350	1819
293	20230619	140600	4156839020	5360	5370	5370	5360	933
294	20230619	140500	4151836770	5370	5370	5370	5370	1151
295	20230619	140400	4145655900	5370	5370	5370	5370	427
296	20230619	140300	4143362910	5370	5380	5390	5360	1236
297	20230619	140200	4136730750	5390	5380	5390	5380	3266
298	20230619	140100	4119159660	5380	5370	5380	5370	718
299	20230619	140000	4115298520	5360	5360	5360	5360	803
300	20230619	135900	4110994440	5360	5360	5360	5340	82
301	20230619	135800	4110555780	5360	5350	5360	5340	2136
302	20230619	135700	4099149170	5350	5340	5350	5340	513
303	20230619	135600	4096404660	5350	5350	5350	5350	514
304	20230619	135500	4093654760	5350	5350	5350	5350	1402
305	20230619	135400	4086154060	5350	5350	5350	5340	1598
306	20230619	135300	4077604990	5360	5350	5360	5350	998
307	20230619	135200	4072261720	5350	5370	5370	5350	1058
308	20230619	135100	4066598690	5370	5370	5370	5350	265
309	20230619	135000	4065178760	5360	5350	5370	5330	3310
310	20230619	134900	4047449710	5340	5370	5370	5340	4836
311	20230619	134800	4021579200	5360	5370	5370	5350	4471
312	20230619	134700	3997637790	5370	5380	5380	5370	2916
313	20230619	134600	3981971560	5380	5370	5380	5370	961
314	20230619	134500	3976801680	5380	5380	5380	5370	1236
315	20230619	134400	3970163250	5390	5380	5390	5380	2787
316	20230619	134300	3955168780	5380	5380	5390	5370	1095
317	20230619	134200	3949279760	5390	5390	5400	5380	3274
318	20230619	134100	3931662680	5400	5390	5400	5390	123
319	20230619	134000	3930999700	5390	5390	5400	5380	1550
320	20230619	133900	3922653890	5390	5380	5390	5380	175
321	20230619	133800	3921711860	5370	5380	5380	5370	7260
322	20230619	133700	3882653070	5390	5390	5390	5390	600
323	20230619	133600	3879419070	5400	5400	5400	5390	1682
324	20230619	133500	3870349680	5410	5390	5410	5390	55
325	20230619	133400	3870052530	5410	5410	5410	5390	836
326	20230619	133300	3865531410	5410	5410	5410	5390	1249
327	20230619	133200	3858780060	5400	5400	5400	5380	5243
328	20230619	133100	3830492150	5410	5410	5410	5400	2038
329	20230619	133000	3819469620	5400	5420	5420	5400	4208
330	20230619	132900	3796732080	5420	5420	5420	5410	1244
331	20230619	132800	3789999910	5420	5410	5420	5400	313
332	20230619	132700	3788305350	5410	5410	5420	5400	2180
333	20230619	132600	3776507120	5410	5410	5440	5400	14531
334	20230619	132500	3697715580	5410	5390	5410	5390	6307
335	20230619	132400	3663654970	5390	5390	5390	5390	2784
336	20230619	132300	3648649210	5390	5390	5390	5390	420
337	20230619	132200	3646385410	5380	5390	5400	5380	894
338	20230619	132100	3641568560	5390	5390	5390	5380	8751
339	20230619	132000	3594411010	5380	5380	5390	5380	976
340	20230619	131900	3589160070	5380	5370	5380	5370	1324
341	20230619	131800	3582038170	5380	5380	5380	5370	629
342	20230619	131700	3578659150	5380	5370	5380	5360	569
343	20230619	131600	3575603520	5350	5360	5370	5350	1278
344	20230619	131500	3568754870	5350	5350	5350	5340	7984
345	20230619	131400	3526096150	5340	5360	5360	5340	1042
346	20230619	131300	3520518570	5350	5370	5370	5350	447
347	20230619	131200	3518123900	5370	5360	5370	5360	554
348	20230619	131100	3515152310	5340	5360	5370	5340	3963
349	20230619	131000	3493949420	5360	5350	5370	5350	822
350	20230619	130900	3489544560	5350	5380	5380	5350	5435
351	20230619	130800	3460431970	5370	5370	5380	5370	1240
352	20230619	130700	3453770720	5370	5370	5380	5370	359
353	20230619	130600	3451842710	5370	5380	5380	5370	1114
354	20230619	130500	3445859890	5380	5380	5380	5370	1227
355	20230619	130400	3439264030	5380	5380	5380	5380	201
356	20230619	130300	3438182650	5380	5390	5390	5370	713
357	20230619	130200	3434351370	5380	5370	5380	5370	1521
358	20230619	130100	3426173900	5370	5380	5380	5370	757
359	20230619	130000	3422101250	5380	5390	5390	5380	50
360	20230619	125900	3421832230	5380	5390	5390	5380	1130
361	20230619	125800	3415751630	5390	5390	5390	5380	696
362	20230619	125700	3412007050	5390	5380	5390	5380	958
363	20230619	125600	3406852990	5390	5380	5390	5370	2006
364	20230619	125500	3396071410	5380	5390	5390	5380	2810
365	20230619	125400	3380946450	5390	5390	5390	5380	1032
366	20230619	125300	3375393970	5390	5390	5390	5390	215
367	20230619	125200	3374235120	5390	5380	5390	5380	1802
368	20230619	125100	3364539340	5380	5390	5390	5370	2502
369	20230619	125000	3351078980	5380	5380	5380	5380	634
370	20230619	124900	3347668060	5380	5380	5380	5370	2295
371	20230619	124800	3335341730	5380	5380	5380	5370	1414
372	20230619	124700	3327735410	5370	5390	5390	5370	2312
373	20230619	124600	3315301830	5390	5380	5390	5380	723
374	20230619	124500	3311412060	5390	5380	5390	5380	3
375	20230619	124400	3311395910	5380	5380	5380	5370	575
376	20230619	124300	3308302480	5380	5380	5390	5370	339
377	20230619	124200	3306478770	5380	5380	5390	5380	1121
378	20230619	124100	3300447680	5380	5380	5380	5380	537
379	20230619	124000	3297558620	5370	5380	5380	5370	2171
380	20230619	123900	3285898660	5380	5370	5380	5370	475
381	20230619	123800	3283345420	5380	5370	5380	5370	502
382	20230619	123700	3280649150	5370	5380	5380	5370	599
383	20230619	123600	3277429660	5370	5370	5380	5370	1411
384	20230619	123500	3269850470	5380	5380	5380	5370	167
385	20230619	123400	3268953010	5380	5370	5380	5360	1075
386	20230619	123300	3263185640	5370	5370	5370	5370	441
387	20230619	123200	3260817470	5360	5370	5370	5360	990
388	20230619	123100	3255506510	5370	5370	5370	5350	1181
389	20230619	123000	3249174960	5370	5370	5370	5360	690
390	20230619	122900	3245470740	5380	5380	5380	5380	184
391	20230619	122800	3244480820	5380	5370	5380	5370	156
392	20230619	122700	3243642350	5370	5360	5380	5360	1725
393	20230619	122600	3234368060	5360	5360	5360	5360	2406
394	20230619	122500	3221471900	5360	5370	5370	5360	388
395	20230619	122400	3219391490	5370	5370	5370	5360	2776
396	20230619	122300	3204487340	5370	5350	5370	5350	1184
397	20230619	122200	3198141870	5350	5360	5360	5350	3453
398	20230619	122100	3179657430	5370	5370	5370	5370	24
399	20230619	122000	3179528550	5370	5370	5380	5370	667
400	20230619	121900	3175943500	5370	5370	5380	5370	823
401	20230619	121800	3171522430	5380	5380	5380	5370	195
402	20230619	121700	3170474380	5380	5380	5380	5380	458
403	20230619	121600	3168010340	5380	5380	5380	5360	2102
404	20230619	121500	3156727760	5370	5390	5390	5370	2324
405	20230619	121400	3144223620	5390	5400	5400	5390	261
406	20230619	121300	3142816820	5390	5390	5400	5390	760
407	20230619	121200	3138719380	5390	5390	5400	5380	3415
408	20230619	121100	3120315800	5390	5380	5390	5380	495
409	20230619	121000	3117650490	5380	5380	5380	5370	471
410	20230619	120900	3115116810	5380	5380	5380	5380	320
411	20230619	120800	3113395210	5380	5360	5380	5360	2772
412	20230619	120700	3098502590	5370	5370	5370	5360	236
413	20230619	120600	3097236270	5370	5360	5370	5360	567
414	20230619	120500	3094191660	5350	5360	5360	5350	351
415	20230619	120400	3092313340	5350	5370	5370	5350	609
416	20230619	120300	3089050830	5370	5360	5370	5360	950
417	20230619	120200	3083958710	5360	5350	5360	5350	263
418	20230619	120100	3082549630	5360	5360	5360	5350	325
419	20230619	120000	3080809630	5370	5380	5380	5360	671
420	20230619	115900	3077206990	5380	5370	5380	5360	424
421	20230619	115800	3074929470	5370	5360	5370	5360	200
422	20230619	115700	3073856660	5370	5360	5370	5350	325
423	20230619	115600	3072113040	5350	5350	5350	5340	880
424	20230619	115500	3067405050	5350	5350	5350	5340	838
425	20230619	115400	3062929510	5350	5370	5370	5340	1986
426	20230619	115300	3052309000	5370	5370	5370	5360	810
427	20230619	115200	3047961030	5360	5370	5370	5360	394
428	20230619	115100	3045845440	5370	5360	5370	5360	137
429	20230619	115000	3045110580	5370	5370	5370	5370	586
430	20230619	114900	3041963760	5360	5360	5380	5360	841
431	20230619	114800	3037454250	5360	5340	5360	5340	603
432	20230619	114700	3034233130	5340	5350	5350	5330	1768
433	20230619	114600	3024792410	5350	5360	5360	5350	620
434	20230619	114500	3021470720	5360	5350	5360	5340	1366
435	20230619	114400	3014163080	5360	5360	5360	5350	461
436	20230619	114300	3011694530	5360	5360	5360	5340	889
437	20230619	114200	3006943740	5370	5330	5370	5330	2981
438	20230619	114100	2991031330	5340	5350	5350	5330	4647
439	20230619	114000	2966211900	5360	5370	5370	5360	227
440	20230619	113900	2964994980	5370	5380	5390	5360	3267
441	20230619	113800	2947460080	5380	5380	5390	5380	1552
442	20230619	113700	2939110260	5390	5390	5390	5380	106
443	20230619	113600	2938538930	5390	5370	5390	5370	1109
444	20230619	113500	2932574050	5370	5370	5380	5360	2861
445	20230619	113400	2917209560	5370	5360	5370	5360	464
446	20230619	113300	2914721810	5370	5370	5370	5370	143
447	20230619	113200	2913953900	5370	5380	5380	5370	615
448	20230619	113100	2910646100	5380	5390	5390	5360	3161
449	20230619	113000	2893654560	5390	5390	5390	5380	684
450	20230619	112900	2889970700	5390	5370	5390	5370	3313
451	20230619	112800	2872148150	5370	5370	5380	5370	830
452	20230619	112700	2867686500	5370	5380	5380	5370	515
453	20230619	112600	2864920330	5380	5390	5390	5380	2699
454	20230619	112500	2850399610	5390	5400	5400	5380	1230
455	20230619	112400	2843768280	5390	5390	5400	5390	4295
456	20230619	112300	2820618180	5390	5390	5390	5390	353
457	20230619	112200	2818715510	5390	5380	5390	5370	2652
458	20230619	112100	2804439810	5380	5360	5380	5350	1001
459	20230619	112000	2799074270	5350	5350	5360	5350	811
460	20230619	111900	2794734480	5350	5360	5360	5350	188
461	20230619	111800	2793727600	5360	5360	5360	5340	1302
462	20230619	111700	2786758330	5360	5370	5370	5350	487
463	20230619	111600	2784148250	5360	5380	5380	5350	4539
464	20230619	111500	2759810550	5380	5380	5380	5380	347
465	20230619	111400	2757943690	5370	5390	5390	5370	2548
466	20230619	111300	2744253420	5390	5380	5390	5370	4432
467	20230619	111200	2720396080	5380	5380	5380	5370	293
468	20230619	111100	2718821750	5380	5390	5400	5370	4350
469	20230619	111000	2695394210	5390	5390	5400	5390	1634
470	20230619	110900	2686577570	5400	5390	5400	5380	1873
471	20230619	110800	2676483140	5400	5380	5400	5380	5496
472	20230619	110700	2646870800	5390	5380	5390	5380	497
473	20230619	110600	2644196710	5380	5380	5390	5370	2517
474	20230619	110500	2630658090	5390	5380	5390	5380	2439
475	20230619	110400	2617523120	5390	5390	5390	5380	1074
476	20230619	110300	2611744620	5390	5380	5390	5370	1734
477	20230619	110200	2602420920	5380	5380	5380	5370	2056
478	20230619	110100	2591360640	5370	5380	5380	5370	2758
479	20230619	110000	2576527560	5380	5380	5380	5370	895
480	20230619	105900	2571714960	5370	5360	5380	5360	2440
481	20230619	105800	2558613720	5360	5370	5370	5340	2989
482	20230619	105700	2542612070	5370	5370	5370	5370	683
483	20230619	105600	2538944360	5370	5360	5370	5360	14
484	20230619	105500	2538869190	5370	5380	5380	5360	457
485	20230619	105400	2536417540	5380	5370	5380	5370	702
486	20230619	105300	2532644360	5370	5370	5370	5370	604
487	20230619	105200	2529400880	5370	5380	5380	5370	697
488	20230619	105100	2525651310	5380	5370	5380	5360	2120
489	20230619	105000	2514273330	5370	5380	5390	5360	2577
490	20230619	104900	2500429600	5380	5370	5380	5370	1974
491	20230619	104800	2489814750	5360	5350	5360	5330	5422
492	20230619	104700	2460796710	5350	5350	5350	5330	2422
493	20230619	104600	2447847820	5350	5320	5350	5320	6089
494	20230619	104500	2415320140	5330	5330	5330	5330	2220
495	20230619	104400	2403487540	5320	5320	5320	5310	2176
496	20230619	104300	2391923060	5310	5310	5320	5300	2398
497	20230619	104200	2379192990	5310	5320	5320	5310	295
498	20230619	104100	2377626070	5320	5330	5330	5320	47
499	20230619	104000	2377375790	5330	5310	5330	5290	6550
500	20230619	103900	2342632550	5320	5320	5330	5310	2816
501	20230619	103800	2327664990	5320	5340	5340	5320	1449
502	20230619	103700	2319953840	5340	5340	5340	5330	119
503	20230619	103600	2319318390	5340	5330	5340	5320	2301
504	20230619	103500	2307064140	5340	5330	5340	5330	1539
505	20230619	103400	2298857420	5340	5340	5340	5330	3060
506	20230619	103300	2282546200	5350	5340	5350	5330	2833
507	20230619	103200	2267432630	5340	5340	5340	5340	121
508	20230619	103100	2266786490	5340	5330	5340	5330	1272
509	20230619	103000	2260006720	5330	5320	5330	5310	523
510	20230619	102900	2257222920	5320	5320	5330	5310	1376
511	20230619	102800	2249900370	5330	5320	5330	5320	1327
512	20230619	102700	2242828260	5320	5330	5330	5320	2867
513	20230619	102600	2227555660	5330	5330	5330	5330	1977
514	20230619	102500	2217018250	5330	5330	5330	5330	79
515	20230619	102400	2216597180	5330	5320	5330	5320	627
516	20230619	102300	2213256770	5330	5330	5330	5320	1305
517	20230619	102200	2206305490	5330	5330	5330	5320	364
518	20230619	102100	2204366310	5330	5340	5340	5330	842
519	20230619	102000	2199877380	5340	5330	5340	5330	452
520	20230619	101900	2197467460	5340	5340	5350	5340	2609
521	20230619	101800	2183534120	5350	5350	5350	5330	2662
522	20230619	101700	2169304190	5350	5330	5350	5330	2202
523	20230619	101600	2157545690	5340	5340	5350	5330	2035
524	20230619	101500	2146673370	5340	5340	5350	5340	2783
525	20230619	101400	2131810750	5330	5340	5340	5330	327
526	20230619	101300	2130065200	5340	5330	5340	5320	1692
527	20230619	101200	2121047530	5330	5320	5330	5320	2190
528	20230619	101100	2109391550	5320	5310	5320	5300	4856
529	20230619	101000	2083622800	5310	5310	5310	5300	2316
530	20230619	100900	2071345030	5320	5320	5320	5310	737
531	20230619	100800	2067424890	5320	5320	5320	5310	994
532	20230619	100700	2062138680	5330	5320	5330	5320	278
533	20230619	100600	2060659160	5310	5330	5330	5310	393
534	20230619	100500	2058569530	5320	5320	5330	5310	1989
535	20230619	100400	2047985240	5320	5340	5340	5320	678
536	20230619	100300	2044375800	5340	5330	5340	5320	127
537	20230619	100200	2043698520	5340	5310	5340	5310	4645
538	20230619	100100	2019012640	5310	5310	5310	5300	102
539	20230619	100000	2018471520	5310	5310	5310	5300	227
540	20230619	095900	2017267680	5310	5310	5310	5310	182
541	20230619	095800	2016301260	5310	5300	5310	5300	693
542	20230619	095700	2012622030	5300	5300	5300	5300	621
543	20230619	095600	2009330730	5310	5300	5310	5300	238
544	20230619	095500	2008067510	5310	5320	5320	5310	1832
545	20230619	095400	1998325360	5320	5310	5320	5310	3385
546	20230619	095300	1980329260	5310	5290	5310	5290	18722
547	20230619	095200	1881118770	5290	5280	5290	5280	1208
548	20230619	095100	1874739810	5280	5270	5280	5270	3318
549	20230619	095000	1857252530	5270	5270	5280	5270	1526
550	20230619	094900	1849210500	5270	5280	5280	5270	86
551	20230619	094800	1848756700	5280	5270	5280	5270	2369
552	20230619	094700	1836271110	5270	5290	5290	5270	862
553	20230619	094600	1831719200	5280	5290	5290	5280	1362
554	20230619	094500	1824518320	5300	5280	5300	5280	1031
555	20230619	094400	1819069520	5290	5280	5290	5270	3367
556	20230619	094300	1801302840	5280	5300	5300	5270	4741
557	20230619	094200	1776255540	5300	5290	5300	5290	1348
558	20230619	094100	1769111160	5290	5300	5300	5290	1840
559	20230619	094000	1759368870	5300	5300	5300	5280	602
560	20230619	093900	1756186890	5300	5320	5320	5290	3081
561	20230619	093800	1739839090	5310	5310	5320	5290	2014
562	20230619	093700	1729151430	5300	5280	5310	5280	2572
563	20230619	093600	1715544970	5290	5330	5330	5280	8263
564	20230619	093500	1671714370	5300	5320	5360	5300	11191
565	20230619	093400	1612133780	5310	5270	5320	5270	5322
566	20230619	093300	1584008970	5260	5260	5260	5250	1523
567	20230619	093200	1576001030	5260	5270	5270	5250	3571
568	20230619	093100	1557237450	5270	5260	5270	5250	2803
569	20230619	093000	1542486150	5260	5280	5280	5250	4477
570	20230619	092900	1518933250	5270	5270	5280	5270	941
571	20230619	092800	1513972990	5280	5300	5310	5280	5990
572	20230619	092700	1482298800	5310	5300	5320	5300	8243
573	20230619	092600	1438532060	5290	5260	5320	5260	8746
574	20230619	092500	1392312220	5270	5240	5270	5240	2790
575	20230619	092400	1377673900	5240	5240	5250	5230	3501
576	20230619	092300	1359321160	5250	5240	5250	5220	1686
577	20230619	092200	1350492490	5240	5250	5250	5210	4289
578	20230619	092100	1328094640	5250	5250	5250	5230	4604
579	20230619	092000	1303937220	5250	5230	5250	5230	3635
580	20230619	091900	1284868500	5220	5240	5240	5200	8931
581	20230619	091800	1238326390	5210	5200	5220	5180	4939
582	20230619	091700	1212663800	5190	5200	5230	5180	8346
583	20230619	091600	1169273410	5200	5240	5240	5190	19254
584	20230619	091500	1069003980	5230	5230	5240	5220	3292
585	20230619	091400	1051783840	5240	5250	5270	5240	8899
586	20230619	091300	1005089600	5260	5260	5270	5250	3645
587	20230619	091200	985923570	5270	5250	5280	5250	9141
588	20230619	091100	937870770	5250	5240	5250	5230	5999
589	20230619	091000	906457340	5240	5220	5240	5210	13383
590	20230619	090900	836657020	5220	5250	5250	5210	5782
591	20230619	090800	806414660	5250	5210	5250	5200	17509
592	20230619	090700	715252130	5210	5280	5280	5210	30463
593	20230619	090600	555541920	5270	5290	5290	5270	7931
594	20230619	090500	513667410	5280	5270	5300	5270	6492
595	20230619	090400	479377050	5270	5300	5320	5250	19291
596	20230619	090300	377590860	5300	5300	5310	5270	12783
597	20230619	090200	310064480	5300	5340	5350	5300	13119
598	20230619	090100	240184270	5340	5400	5400	5340	28636
599	20230619	090000	86489200	5400	5380	5400	5380	10834