KissMeData/289010/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210700	702801100	5060	5060	5060	5060	8395
3	20230619	210600	702801100	5060	5060	5060	5060	0
4	20230619	210500	702801100	5060	5060	5060	5060	0
5	20230619	210400	702801100	5060	5060	5060	5060	0
6	20230619	210300	702801100	5060	5060	5060	5060	0
7	20230619	210200	702801100	5060	5060	5060	5060	0
8	20230619	210100	702801100	5060	5060	5060	5060	0
9	20230619	210000	702801100	5060	5060	5060	5060	0
10	20230619	205900	702801100	5060	5060	5060	5060	0
11	20230619	205800	702801100	5060	5060	5060	5060	0
12	20230619	205700	702801100	5060	5060	5060	5060	0
13	20230619	205600	702801100	5060	5060	5060	5060	0
14	20230619	205500	702801100	5060	5060	5060	5060	0
15	20230619	205400	702801100	5060	5060	5060	5060	0
16	20230619	205300	702801100	5060	5060	5060	5060	0
17	20230619	205200	702801100	5060	5060	5060	5060	0
18	20230619	205100	702801100	5060	5060	5060	5060	0
19	20230619	205000	702801100	5060	5060	5060	5060	0
20	20230619	204900	702801100	5060	5060	5060	5060	0
21	20230619	204800	702801100	5060	5060	5060	5060	0
22	20230619	204700	702801100	5060	5060	5060	5060	0
23	20230619	204600	702801100	5060	5060	5060	5060	0
24	20230619	204500	702801100	5060	5060	5060	5060	0
25	20230619	204400	702801100	5060	5060	5060	5060	0
26	20230619	204300	702801100	5060	5060	5060	5060	0
27	20230619	204200	702801100	5060	5060	5060	5060	0
28	20230619	204100	702801100	5060	5060	5060	5060	0
29	20230619	204000	702801100	5060	5060	5060	5060	0
30	20230619	203900	702801100	5060	5060	5060	5060	0
31	20230619	203800	702801100	5060	5060	5060	5060	0
32	20230619	203700	702801100	5060	5060	5060	5060	8395
33	20230619	203600	702801100	5060	5060	5060	5060	0
34	20230619	203500	702801100	5060	5060	5060	5060	0
35	20230619	203400	702801100	5060	5060	5060	5060	0
36	20230619	203300	702801100	5060	5060	5060	5060	0
37	20230619	203200	702801100	5060	5060	5060	5060	0
38	20230619	203100	702801100	5060	5060	5060	5060	0
39	20230619	203000	702801100	5060	5060	5060	5060	0
40	20230619	202900	702801100	5060	5060	5060	5060	0
41	20230619	202800	702801100	5060	5060	5060	5060	0
42	20230619	202700	702801100	5060	5060	5060	5060	0
43	20230619	202600	702801100	5060	5060	5060	5060	0
44	20230619	202500	702801100	5060	5060	5060	5060	0
45	20230619	202400	702801100	5060	5060	5060	5060	0
46	20230619	202300	702801100	5060	5060	5060	5060	0
47	20230619	202200	702801100	5060	5060	5060	5060	0
48	20230619	202100	702801100	5060	5060	5060	5060	0
49	20230619	202000	702801100	5060	5060	5060	5060	0
50	20230619	201900	702801100	5060	5060	5060	5060	0
51	20230619	201800	702801100	5060	5060	5060	5060	0
52	20230619	201700	702801100	5060	5060	5060	5060	0
53	20230619	201600	702801100	5060	5060	5060	5060	0
54	20230619	201500	702801100	5060	5060	5060	5060	0
55	20230619	201400	702801100	5060	5060	5060	5060	0
56	20230619	201300	702801100	5060	5060	5060	5060	0
57	20230619	201200	702801100	5060	5060	5060	5060	0
58	20230619	201100	702801100	5060	5060	5060	5060	0
59	20230619	201000	702801100	5060	5060	5060	5060	0
60	20230619	200900	702801100	5060	5060	5060	5060	0
61	20230619	200800	702801100	5060	5060	5060	5060	0
62	20230619	200700	702801100	5060	5060	5060	5060	8395
63	20230619	200600	702801100	5060	5060	5060	5060	0
64	20230619	200500	702801100	5060	5060	5060	5060	0
65	20230619	200400	702801100	5060	5060	5060	5060	0
66	20230619	200300	702801100	5060	5060	5060	5060	0
67	20230619	200200	702801100	5060	5060	5060	5060	0
68	20230619	200100	702801100	5060	5060	5060	5060	0
69	20230619	200000	702801100	5060	5060	5060	5060	0
70	20230619	195900	702801100	5060	5060	5060	5060	0
71	20230619	195800	702801100	5060	5060	5060	5060	0
72	20230619	195700	702801100	5060	5060	5060	5060	0
73	20230619	195600	702801100	5060	5060	5060	5060	0
74	20230619	195500	702801100	5060	5060	5060	5060	0
75	20230619	195400	702801100	5060	5060	5060	5060	0
76	20230619	195300	702801100	5060	5060	5060	5060	0
77	20230619	195200	702801100	5060	5060	5060	5060	0
78	20230619	195100	702801100	5060	5060	5060	5060	0
79	20230619	195000	702801100	5060	5060	5060	5060	0
80	20230619	194900	702801100	5060	5060	5060	5060	0
81	20230619	194800	702801100	5060	5060	5060	5060	0
82	20230619	194700	702801100	5060	5060	5060	5060	0
83	20230619	194600	702801100	5060	5060	5060	5060	0
84	20230619	194500	702801100	5060	5060	5060	5060	0
85	20230619	194400	702801100	5060	5060	5060	5060	0
86	20230619	194300	702801100	5060	5060	5060	5060	0
87	20230619	194200	702801100	5060	5060	5060	5060	0
88	20230619	194100	702801100	5060	5060	5060	5060	0
89	20230619	194000	702801100	5060	5060	5060	5060	0
90	20230619	193900	702801100	5060	5060	5060	5060	0
91	20230619	193800	702801100	5060	5060	5060	5060	0
92	20230619	193700	702801100	5060	5060	5060	5060	8395
93	20230619	193600	702801100	5060	5060	5060	5060	0
94	20230619	193500	702801100	5060	5060	5060	5060	0
95	20230619	193400	702801100	5060	5060	5060	5060	0
96	20230619	193300	702801100	5060	5060	5060	5060	0
97	20230619	193200	702801100	5060	5060	5060	5060	0
98	20230619	193100	702801100	5060	5060	5060	5060	0
99	20230619	193000	702801100	5060	5060	5060	5060	0
100	20230619	192900	702801100	5060	5060	5060	5060	0
101	20230619	192800	702801100	5060	5060	5060	5060	0
102	20230619	192700	702801100	5060	5060	5060	5060	0
103	20230619	192600	702801100	5060	5060	5060	5060	0
104	20230619	192500	702801100	5060	5060	5060	5060	0
105	20230619	192400	702801100	5060	5060	5060	5060	0
106	20230619	192300	702801100	5060	5060	5060	5060	0
107	20230619	192200	702801100	5060	5060	5060	5060	0
108	20230619	192100	702801100	5060	5060	5060	5060	0
109	20230619	192000	702801100	5060	5060	5060	5060	0
110	20230619	191900	702801100	5060	5060	5060	5060	0
111	20230619	191800	702801100	5060	5060	5060	5060	0
112	20230619	191700	702801100	5060	5060	5060	5060	0
113	20230619	191600	702801100	5060	5060	5060	5060	0
114	20230619	191500	702801100	5060	5060	5060	5060	0
115	20230619	191400	702801100	5060	5060	5060	5060	0
116	20230619	191300	702801100	5060	5060	5060	5060	0
117	20230619	191200	702801100	5060	5060	5060	5060	0
118	20230619	191100	702801100	5060	5060	5060	5060	0
119	20230619	191000	702801100	5060	5060	5060	5060	0
120	20230619	190900	702801100	5060	5060	5060	5060	0
121	20230619	190800	702801100	5060	5060	5060	5060	0
122	20230619	190700	702801100	5060	5060	5060	5060	8395
123	20230619	190600	702801100	5060	5060	5060	5060	0
124	20230619	190500	702801100	5060	5060	5060	5060	0
125	20230619	190400	702801100	5060	5060	5060	5060	0
126	20230619	190300	702801100	5060	5060	5060	5060	0
127	20230619	190200	702801100	5060	5060	5060	5060	0
128	20230619	190100	702801100	5060	5060	5060	5060	0
129	20230619	190000	702801100	5060	5060	5060	5060	0
130	20230619	185900	702801100	5060	5060	5060	5060	0
131	20230619	185800	702801100	5060	5060	5060	5060	0
132	20230619	185700	702801100	5060	5060	5060	5060	0
133	20230619	185600	702801100	5060	5060	5060	5060	0
134	20230619	185500	702801100	5060	5060	5060	5060	0
135	20230619	185400	702801100	5060	5060	5060	5060	0
136	20230619	185300	702801100	5060	5060	5060	5060	0
137	20230619	185200	702801100	5060	5060	5060	5060	0
138	20230619	185100	702801100	5060	5060	5060	5060	0
139	20230619	185000	702801100	5060	5060	5060	5060	0
140	20230619	184900	702801100	5060	5060	5060	5060	0
141	20230619	184800	702801100	5060	5060	5060	5060	0
142	20230619	184700	702801100	5060	5060	5060	5060	0
143	20230619	184600	702801100	5060	5060	5060	5060	0
144	20230619	184500	702801100	5060	5060	5060	5060	0
145	20230619	184400	702801100	5060	5060	5060	5060	0
146	20230619	184300	702801100	5060	5060	5060	5060	0
147	20230619	184200	702801100	5060	5060	5060	5060	0
148	20230619	184100	702801100	5060	5060	5060	5060	0
149	20230619	184000	702801100	5060	5060	5060	5060	0
150	20230619	183900	702801100	5060	5060	5060	5060	0
151	20230619	183800	702801100	5060	5060	5060	5060	0
152	20230619	183700	702801100	5060	5060	5060	5060	8395
153	20230619	183600	702801100	5060	5060	5060	5060	0
154	20230619	183500	702801100	5060	5060	5060	5060	0
155	20230619	183400	702801100	5060	5060	5060	5060	0
156	20230619	183300	702801100	5060	5060	5060	5060	0
157	20230619	183200	702801100	5060	5060	5060	5060	0
158	20230619	183100	702801100	5060	5060	5060	5060	0
159	20230619	183000	702801100	5060	5060	5060	5060	0
160	20230619	182900	702801100	5060	5060	5060	5060	0
161	20230619	182800	702801100	5060	5060	5060	5060	0
162	20230619	182700	702801100	5060	5060	5060	5060	0
163	20230619	182600	702801100	5060	5060	5060	5060	0
164	20230619	182500	702801100	5060	5060	5060	5060	0
165	20230619	182400	702801100	5060	5060	5060	5060	0
166	20230619	182300	702801100	5060	5060	5060	5060	0
167	20230619	182200	702801100	5060	5060	5060	5060	0
168	20230619	182100	702801100	5060	5060	5060	5060	0
169	20230619	182000	702801100	5060	5060	5060	5060	0
170	20230619	181900	702801100	5060	5060	5060	5060	0
171	20230619	181800	702801100	5060	5060	5060	5060	0
172	20230619	181700	702801100	5060	5060	5060	5060	0
173	20230619	181600	702801100	5060	5060	5060	5060	0
174	20230619	181500	702801100	5060	5060	5060	5060	0
175	20230619	181400	702801100	5060	5060	5060	5060	0
176	20230619	181300	702801100	5060	5060	5060	5060	0
177	20230619	181200	702801100	5060	5060	5060	5060	0
178	20230619	181100	702801100	5060	5060	5060	5060	0
179	20230619	181000	702801100	5060	5060	5060	5060	0
180	20230619	180900	702801100	5060	5060	5060	5060	0
181	20230619	180800	702801100	5060	5060	5060	5060	0
182	20230619	180700	702801100	5060	5060	5060	5060	8395
183	20230619	180600	702801100	5060	5060	5060	5060	0
184	20230619	180500	702801100	5060	5060	5060	5060	0
185	20230619	180400	702801100	5060	5060	5060	5060	0
186	20230619	180300	702801100	5060	5060	5060	5060	0
187	20230619	180200	702801100	5060	5060	5060	5060	0
188	20230619	180100	702801100	5060	5060	5060	5060	0
189	20230619	180000	702801100	5060	5060	5060	5060	0
190	20230619	175900	702801100	5060	5060	5060	5060	0
191	20230619	175800	702801100	5060	5060	5060	5060	0
192	20230619	175700	702801100	5060	5060	5060	5060	0
193	20230619	175600	702801100	5060	5060	5060	5060	0
194	20230619	175500	702801100	5060	5060	5060	5060	0
195	20230619	175400	702801100	5060	5060	5060	5060	0
196	20230619	175300	702801100	5060	5060	5060	5060	0
197	20230619	175200	702801100	5060	5060	5060	5060	0
198	20230619	175100	702801100	5060	5060	5060	5060	0
199	20230619	175000	702801100	5060	5060	5060	5060	0
200	20230619	174900	702801100	5060	5060	5060	5060	0
201	20230619	174800	702801100	5060	5060	5060	5060	0
202	20230619	174700	702801100	5060	5060	5060	5060	0
203	20230619	174600	702801100	5060	5060	5060	5060	0
204	20230619	174500	702801100	5060	5060	5060	5060	0
205	20230619	174400	702801100	5060	5060	5060	5060	0
206	20230619	174300	702801100	5060	5060	5060	5060	0
207	20230619	174200	702801100	5060	5060	5060	5060	0
208	20230619	174100	702801100	5060	5060	5060	5060	0
209	20230619	174000	702801100	5060	5060	5060	5060	0
210	20230619	173900	702801100	5060	5060	5060	5060	0
211	20230619	173800	702801100	5060	5060	5060	5060	0
212	20230619	173700	702801100	5060	5060	5060	5060	8395
213	20230619	173600	702801100	5060	5060	5060	5060	0
214	20230619	173500	702801100	5060	5060	5060	5060	0
215	20230619	173400	702801100	5060	5060	5060	5060	0
216	20230619	173300	702801100	5060	5060	5060	5060	0
217	20230619	173200	702801100	5060	5060	5060	5060	0
218	20230619	173100	702801100	5060	5060	5060	5060	0
219	20230619	173000	702801100	5060	5060	5060	5060	0
220	20230619	172900	702801100	5060	5060	5060	5060	0
221	20230619	172800	702801100	5060	5060	5060	5060	0
222	20230619	172700	702801100	5060	5060	5060	5060	0
223	20230619	172600	702801100	5060	5060	5060	5060	0
224	20230619	172500	702801100	5060	5060	5060	5060	0
225	20230619	172400	702801100	5060	5060	5060	5060	0
226	20230619	172300	702801100	5060	5060	5060	5060	0
227	20230619	172200	702801100	5060	5060	5060	5060	0
228	20230619	172100	702801100	5060	5060	5060	5060	0
229	20230619	172000	702801100	5060	5060	5060	5060	0
230	20230619	171900	702801100	5060	5060	5060	5060	0
231	20230619	171800	702801100	5060	5060	5060	5060	0
232	20230619	171700	702801100	5060	5060	5060	5060	0
233	20230619	171600	702801100	5060	5060	5060	5060	0
234	20230619	171500	702801100	5060	5060	5060	5060	0
235	20230619	171400	702801100	5060	5060	5060	5060	0
236	20230619	171300	702801100	5060	5060	5060	5060	0
237	20230619	171200	702801100	5060	5060	5060	5060	0
238	20230619	171100	702801100	5060	5060	5060	5060	0
239	20230619	171000	702801100	5060	5060	5060	5060	0
240	20230619	170900	702801100	5060	5060	5060	5060	0
241	20230619	170800	702801100	5060	5060	5060	5060	0
242	20230619	170700	702801100	5060	5060	5060	5060	8395
243	20230619	170600	702801100	5060	5060	5060	5060	0
244	20230619	170500	702801100	5060	5060	5060	5060	0
245	20230619	170400	702801100	5060	5060	5060	5060	0
246	20230619	170300	702801100	5060	5060	5060	5060	0
247	20230619	170200	702801100	5060	5060	5060	5060	0
248	20230619	170100	702801100	5060	5060	5060	5060	0
249	20230619	170000	702801100	5060	5060	5060	5060	0
250	20230619	165900	702801100	5060	5060	5060	5060	0
251	20230619	165800	702801100	5060	5060	5060	5060	0
252	20230619	165700	702801100	5060	5060	5060	5060	0
253	20230619	165600	702801100	5060	5060	5060	5060	0
254	20230619	165500	702801100	5060	5060	5060	5060	0
255	20230619	165400	702801100	5060	5060	5060	5060	0
256	20230619	165300	702801100	5060	5060	5060	5060	0
257	20230619	165200	702801100	5060	5060	5060	5060	0
258	20230619	165100	702801100	5060	5060	5060	5060	0
259	20230619	165000	702801100	5060	5060	5060	5060	0
260	20230619	164900	702801100	5060	5060	5060	5060	0
261	20230619	164800	702801100	5060	5060	5060	5060	0
262	20230619	164700	702801100	5060	5060	5060	5060	0
263	20230619	164600	702801100	5060	5060	5060	5060	0
264	20230619	164500	702801100	5060	5060	5060	5060	0
265	20230619	164400	702801100	5060	5060	5060	5060	0
266	20230619	164300	702801100	5060	5060	5060	5060	0
267	20230619	164200	702801100	5060	5060	5060	5060	0
268	20230619	164100	702801100	5060	5060	5060	5060	0
269	20230619	164000	702801100	5060	5060	5060	5060	0
270	20230619	163900	702801100	5060	5060	5060	5060	0
271	20230619	163800	702801100	5060	5060	5060	5060	0
272	20230619	163700	702801100	5060	5060	5060	5060	8395
273	20230619	163600	702801100	5060	5060	5060	5060	0
274	20230619	163500	702801100	5060	5060	5060	5060	0
275	20230619	163400	702801100	5060	5060	5060	5060	0
276	20230619	163300	702801100	5060	5060	5060	5060	0
277	20230619	163200	702801100	5060	5060	5060	5060	0
278	20230619	163100	702801100	5060	5060	5060	5060	0
279	20230619	163000	702801100	5060	5060	5060	5060	0
280	20230619	162900	702801100	5060	5060	5060	5060	0
281	20230619	162800	702801100	5060	5060	5060	5060	0
282	20230619	162700	702801100	5060	5060	5060	5060	0
283	20230619	162600	702801100	5060	5060	5060	5060	0
284	20230619	162500	702801100	5060	5060	5060	5060	0
285	20230619	162400	702801100	5060	5060	5060	5060	0
286	20230619	162300	702801100	5060	5060	5060	5060	0
287	20230619	162200	702801100	5060	5060	5060	5060	0
288	20230619	162100	702801100	5060	5060	5060	5060	0
289	20230619	162000	702801100	5060	5060	5060	5060	0
290	20230619	161900	702801100	5060	5060	5060	5060	0
291	20230619	161800	702801100	5060	5060	5060	5060	0
292	20230619	161700	702801100	5060	5060	5060	5060	0
293	20230619	161600	702801100	5060	5060	5060	5060	0
294	20230619	161500	702801100	5060	5060	5060	5060	0
295	20230619	161400	702801100	5060	5060	5060	5060	0
296	20230619	161300	702801100	5060	5060	5060	5060	0
297	20230619	161200	702801100	5060	5060	5060	5060	0
298	20230619	161100	702801100	5060	5060	5060	5060	0
299	20230619	161000	702801100	5060	5060	5060	5060	0
300	20230619	160900	702801100	5060	5060	5060	5060	0
301	20230619	160800	702801100	5060	5060	5060	5060	0
302	20230619	160700	702801100	5060	5060	5060	5060	8395
303	20230619	160600	702801100	5060	5060	5060	5060	0
304	20230619	160500	702801100	5060	5060	5060	5060	0
305	20230619	160400	702801100	5060	5060	5060	5060	0
306	20230619	160300	702801100	5060	5060	5060	5060	0
307	20230619	160200	702801100	5060	5060	5060	5060	0
308	20230619	160100	702801100	5060	5060	5060	5060	0
309	20230619	160000	702801100	5060	5060	5060	5060	0
310	20230619	155900	702801100	5060	5060	5060	5060	0
311	20230619	155800	702801100	5060	5060	5060	5060	0
312	20230619	155700	702801100	5060	5060	5060	5060	0
313	20230619	155600	702801100	5060	5060	5060	5060	0
314	20230619	155500	702801100	5060	5060	5060	5060	0
315	20230619	155400	702801100	5060	5060	5060	5060	0
316	20230619	155300	702801100	5060	5060	5060	5060	0
317	20230619	155200	702801100	5060	5060	5060	5060	0
318	20230619	155100	702801100	5060	5060	5060	5060	0
319	20230619	155000	702801100	5060	5060	5060	5060	0
320	20230619	154900	702801100	5060	5060	5060	5060	0
321	20230619	154800	702801100	5060	5060	5060	5060	0
322	20230619	154700	702801100	5060	5060	5060	5060	0
323	20230619	154600	702801100	5060	5060	5060	5060	0
324	20230619	154500	702801100	5060	5060	5060	5060	0
325	20230619	154400	702801100	5060	5060	5060	5060	0
326	20230619	154300	702801100	5060	5060	5060	5060	0
327	20230619	154200	702801100	5060	5060	5060	5060	0
328	20230619	154100	702801100	5060	5060	5060	5060	0
329	20230619	154000	702801100	5060	5060	5060	5060	0
330	20230619	153900	702801100	5060	5060	5060	5060	0
331	20230619	153800	702801100	5060	5060	5060	5060	0
332	20230619	153700	702801100	5060	5060	5060	5060	8395
333	20230619	153600	702801100	5060	5060	5060	5060	0
334	20230619	153500	702801100	5060	5060	5060	5060	0
335	20230619	153400	702801100	5060	5060	5060	5060	0
336	20230619	153300	702801100	5060	5060	5060	5060	0
337	20230619	153200	702801100	5060	5060	5060	5060	0
338	20230619	153100	702801100	5060	5060	5060	5060	0
339	20230619	153000	702801100	5060	5060	5060	5060	8395
340	20230619	152900	660322400	5040	5040	5040	5040	0
341	20230619	152800	660322400	5040	5040	5040	5040	0
342	20230619	152700	660322400	5040	5040	5040	5040	0
343	20230619	152600	660322400	5040	5040	5040	5040	0
344	20230619	152500	660322400	5040	5040	5040	5040	0
345	20230619	152400	660322400	5040	5040	5040	5040	0
346	20230619	152300	660322400	5040	5040	5040	5040	0
347	20230619	152200	660322400	5040	5040	5040	5040	0
348	20230619	152100	660322400	5040	5040	5040	5040	0
349	20230619	152000	660322400	5040	5040	5040	5040	0
350	20230619	151900	660322400	5040	5040	5040	5040	1251
351	20230619	151800	654017360	5040	5040	5040	5040	0
352	20230619	151700	654017360	5040	5040	5040	5040	1079
353	20230619	151600	648579200	5040	5040	5050	5040	3778
354	20230619	151500	629535530	5040	5040	5040	5040	10
355	20230619	151400	629485130	5030	5030	5030	5030	207
356	20230619	151300	628443920	5030	5030	5030	5030	20
357	20230619	151200	628343320	5020	5020	5020	5020	1179
358	20230619	151100	622424740	5020	5020	5020	5020	0
359	20230619	151000	622424740	5020	5020	5020	5020	897
360	20230619	150900	617921800	5020	5020	5020	5020	0
361	20230619	150800	617921800	5020	5020	5020	5020	702
362	20230619	150700	614397760	5040	5040	5040	5040	3
363	20230619	150600	614382640	5030	5030	5030	5030	201
364	20230619	150500	613371610	5020	5020	5020	5020	46
365	20230619	150400	613140690	5020	5020	5020	5020	70
366	20230619	150300	612789290	5020	5020	5020	5020	10
367	20230619	150200	612739090	5020	5020	5020	5020	611
368	20230619	150100	609671870	5020	5020	5020	5020	0
369	20230619	150000	609671870	5020	5020	5020	5020	510
370	20230619	145900	607111670	5020	5020	5020	5020	38
371	20230619	145800	606920910	5020	5020	5020	5020	0
372	20230619	145700	606920910	5020	5020	5020	5020	33
373	20230619	145600	606755250	5020	5020	5020	5020	0
374	20230619	145500	606755250	5020	5020	5020	5020	11
375	20230619	145400	606700030	5020	5010	5020	5010	16
376	20230619	145300	606619810	5010	5010	5010	5010	2
377	20230619	145200	606609790	5040	5040	5040	5040	0
378	20230619	145100	606609790	5040	5040	5040	5040	0
379	20230619	145000	606609790	5040	5040	5040	5040	0
380	20230619	144900	606609790	5040	5040	5040	5040	0
381	20230619	144800	606609790	5040	5040	5040	5040	70
382	20230619	144700	606256990	5040	5040	5040	5040	0
383	20230619	144600	606256990	5040	5030	5040	5030	21
384	20230619	144500	606151190	5030	5030	5030	5030	0
385	20230619	144400	606151190	5030	5020	5030	5010	245
386	20230619	144300	604923240	5020	5020	5020	4985	2785
387	20230619	144200	591006905	5020	5020	5020	5020	200
388	20230619	144100	590002905	5020	5030	5030	5020	397
389	20230619	144000	588007905	5050	5050	5050	5050	0
390	20230619	143900	588007905	5050	5050	5050	5050	0
391	20230619	143800	588007905	5050	5050	5050	5050	59
392	20230619	143700	587709955	5030	5050	5050	5030	2528
393	20230619	143600	574985915	5050	5050	5050	5050	20
394	20230619	143500	574884915	5050	5050	5050	5050	20
395	20230619	143400	574783915	5050	5040	5050	5040	31
396	20230619	143300	574627375	5050	5050	5050	5050	45
397	20230619	143200	574400125	5050	5050	5050	5050	1662
398	20230619	143100	566007025	5050	5050	5050	5050	550
399	20230619	143000	563229525	5050	5050	5050	5050	5
400	20230619	142900	563204275	5050	5050	5050	5050	290
401	20230619	142800	561739775	5050	5050	5050	5050	18
402	20230619	142700	561648875	5060	5060	5060	5060	0
403	20230619	142600	561648875	5060	5050	5060	5050	1010
404	20230619	142500	556548275	5050	5050	5050	5050	379
405	20230619	142400	554634325	5050	5050	5050	5050	21
406	20230619	142300	554528275	5050	5050	5050	5050	0
407	20230619	142200	554528275	5050	5050	5050	5050	3
408	20230619	142100	554513125	5050	5050	5060	5050	171
409	20230619	142000	553649565	5050	5050	5050	5050	101
410	20230619	141900	553139515	5050	5050	5050	5050	276
411	20230619	141800	551745715	5050	5050	5050	5050	9
412	20230619	141700	551700265	5050	5050	5050	5050	59
413	20230619	141600	551402315	5050	5060	5060	5050	840
414	20230619	141500	547159315	5060	5060	5060	5060	1033
415	20230619	141400	541932335	5070	5070	5070	5050	79
416	20230619	141300	541532205	5060	5060	5060	5040	1865
417	20230619	141200	532103775	5050	5030	5050	5030	5800
418	20230619	141100	502841345	5030	5030	5030	5030	200
419	20230619	141000	501835345	5030	5020	5030	5020	41
420	20230619	140900	501629215	5020	5020	5020	5020	81
421	20230619	140800	501222595	5020	5020	5020	5020	0
422	20230619	140700	501222595	5020	5020	5020	5020	1
423	20230619	140600	501217575	5030	5020	5030	5020	1019
424	20230619	140500	496092065	5010	5010	5010	5010	12
425	20230619	140400	496031945	5010	5010	5010	5010	190
426	20230619	140300	495080045	5010	5010	5010	5010	60
427	20230619	140200	494779445	5010	5010	5010	5010	30
428	20230619	140100	494629145	5010	5010	5010	5010	0
429	20230619	140000	494629145	5010	5010	5010	5010	30
430	20230619	135900	494478845	5030	5030	5030	5030	0
431	20230619	135800	494478845	5030	5030	5030	5030	0
432	20230619	135700	494478845	5030	5030	5030	5030	1
433	20230619	135600	494473815	5030	5030	5030	5030	0
434	20230619	135500	494473815	5030	5030	5030	5030	0
435	20230619	135400	494473815	5030	5030	5030	5030	201
436	20230619	135300	493462785	5010	5010	5010	5010	140
437	20230619	135200	492761385	5010	5000	5010	5000	94
438	20230619	135100	492291075	5010	5020	5020	5010	2520
439	20230619	135000	479663565	5020	5020	5020	5020	1837
440	20230619	134900	470441825	5030	5020	5030	5020	244
441	20230619	134800	469216305	5020	5020	5020	5020	220
442	20230619	134700	468111905	5020	5020	5020	5020	800
443	20230619	134600	464095905	5030	5020	5030	5020	1220
444	20230619	134500	457961305	5020	5020	5020	5020	320
445	20230619	134400	456354905	5020	5020	5020	5020	10
446	20230619	134300	456304705	5040	5040	5040	5040	0
447	20230619	134200	456304705	5040	5020	5040	5020	639
448	20230619	134100	453096265	5020	5030	5030	5020	11
449	20230619	134000	453040975	5030	5030	5030	5030	0
450	20230619	133900	453040975	5030	5030	5030	5030	345
451	20230619	133800	451305625	5030	5020	5030	5020	138
452	20230619	133700	450611695	5020	5020	5020	5020	0
453	20230619	133600	450611695	5020	5020	5020	5020	0
454	20230619	133500	450611695	5020	5020	5020	5020	0
455	20230619	133400	450611695	5020	5020	5020	5020	200
456	20230619	133300	449607695	5020	5020	5020	5020	0
457	20230619	133200	449607695	5020	5010	5020	5000	1125
458	20230619	133100	443964565	5010	5010	5010	5010	65
459	20230619	133000	443638915	5010	5010	5010	5010	1
460	20230619	132900	443633905	5020	5020	5020	5020	30
461	20230619	132800	443483305	5040	5030	5040	5030	229
462	20230619	132700	442329155	5030	5030	5030	5030	30
463	20230619	132600	442178255	5040	5040	5040	5040	30
464	20230619	132500	442027055	5050	5020	5050	5010	1900
465	20230619	132400	432440505	5020	5020	5020	5020	0
466	20230619	132300	432440505	5020	5020	5020	5020	1
467	20230619	132200	432435485	5040	5040	5040	5040	251
468	20230619	132100	431170445	5040	5040	5040	5040	60
469	20230619	132000	430868045	5040	5030	5040	5030	541
470	20230619	131900	428143205	5020	5020	5020	5020	0
471	20230619	131800	428143205	5020	5040	5040	5020	574
472	20230619	131700	425256325	5030	5030	5030	5030	20
473	20230619	131600	425155725	5020	5020	5020	5020	38
474	20230619	131500	424964965	5020	5030	5030	5020	2756
475	20230619	131400	411122605	5030	5030	5030	5030	0
476	20230619	131300	411122605	5030	5030	5040	5030	61
477	20230619	131200	410815735	5030	5030	5030	5030	692
478	20230619	131100	407334975	5060	5020	5060	5000	4463
479	20230619	131000	384821845	5020	5030	5060	5020	3573
480	20230619	130900	366816475	5030	5000	5050	5000	6054
481	20230619	130800	336428365	5000	5000	5000	5000	309
482	20230619	130700	334883365	5000	5000	5000	5000	287
483	20230619	130600	333448365	5000	4985	5010	4985	6531
484	20230619	130500	300824405	4985	4985	4985	4985	3
485	20230619	130400	300809450	4980	4980	4980	4980	0
486	20230619	130300	300809450	4980	4980	4980	4980	0
487	20230619	130200	300809450	4980	4980	4980	4980	5
488	20230619	130100	300784550	4980	4980	4980	4980	0
489	20230619	130000	300784550	4980	4980	4980	4980	49
490	20230619	125900	300540530	4980	4975	4980	4975	87
491	20230619	125800	300107320	4970	4970	4970	4970	0
492	20230619	125700	300107320	4970	4970	4970	4970	0
493	20230619	125600	300107320	4970	4970	4970	4970	403
494	20230619	125500	298104410	4965	4965	4965	4965	0
495	20230619	125400	298104410	4965	4965	4965	4965	0
496	20230619	125300	298104410	4965	4965	4965	4965	0
497	20230619	125200	298104410	4965	4955	4965	4955	1024
498	20230619	125100	293020320	4955	4955	4955	4955	0
499	20230619	125000	293020320	4955	4955	4955	4955	63
500	20230619	124900	292708155	4960	4960	4960	4960	34
501	20230619	124800	292539515	4965	4965	4965	4965	0
502	20230619	124700	292539515	4965	4965	4965	4965	3
503	20230619	124600	292524620	4960	4960	4960	4960	20
504	20230619	124500	292425420	4955	4955	4955	4955	0
505	20230619	124400	292425420	4955	4955	4955	4955	0
506	20230619	124300	292425420	4955	4955	4955	4955	0
507	20230619	124200	292425420	4955	4955	4955	4955	117
508	20230619	124100	291845685	4955	4955	4955	4955	0
509	20230619	124000	291845685	4955	4955	4955	4955	0
510	20230619	123900	291845685	4955	4955	4955	4955	0
511	20230619	123800	291845685	4955	4955	4955	4955	0
512	20230619	123700	291845685	4955	4965	4965	4955	355
513	20230619	123600	290083660	4965	4965	4965	4965	0
514	20230619	123500	290083660	4965	4965	4965	4965	0
515	20230619	123400	290083660	4965	4965	4965	4965	0
516	20230619	123300	290083660	4965	4965	4965	4965	0
517	20230619	123200	290083660	4965	4965	4965	4965	0
518	20230619	123100	290083660	4965	4965	4965	4965	5
519	20230619	123000	290058835	4965	4965	4965	4965	143
520	20230619	122900	289348840	4965	4965	4965	4965	3
521	20230619	122800	289333945	4965	4965	4965	4965	400
522	20230619	122700	287347945	4965	4965	4965	4965	0
523	20230619	122600	287347945	4965	4965	4965	4965	0
524	20230619	122500	287347945	4965	4965	4965	4965	78
525	20230619	122400	286960675	4965	4965	4965	4965	0
526	20230619	122300	286960675	4965	4965	4965	4965	100
527	20230619	122200	286464175	4970	4965	4970	4965	132
528	20230619	122100	285808295	4960	4960	4960	4960	0
529	20230619	122000	285808295	4960	4960	4960	4960	120
530	20230619	121900	285213095	4955	4955	4955	4955	0
531	20230619	121800	285213095	4955	4955	4955	4955	0
532	20230619	121700	285213095	4955	4950	4955	4950	8
533	20230619	121600	285173490	4955	4955	4955	4955	0
534	20230619	121500	285173490	4955	4955	4955	4955	14
535	20230619	121400	285104120	4965	4965	4965	4965	0
536	20230619	121300	285104120	4965	4965	4965	4965	0
537	20230619	121200	285104120	4965	4965	4965	4965	251
538	20230619	121100	283857905	4950	4950	4950	4950	1
539	20230619	121000	283852955	4945	4945	4945	4945	0
540	20230619	120900	283852955	4945	4945	4945	4945	0
541	20230619	120800	283852955	4945	4945	4945	4945	0
542	20230619	120700	283852955	4945	4945	4945	4945	150
543	20230619	120600	283111205	4950	4950	4950	4950	0
544	20230619	120500	283111205	4950	4950	4950	4950	200
545	20230619	120400	282121205	4950	4950	4950	4950	0
546	20230619	120300	282121205	4950	4950	4950	4950	0
547	20230619	120200	282121205	4950	4950	4950	4950	0
548	20230619	120100	282121205	4950	4950	4950	4950	612
549	20230619	120000	279091805	4950	4950	4950	4950	350
550	20230619	115900	277359305	4960	4960	4960	4960	193
551	20230619	115800	276402025	4975	4975	4975	4975	0
552	20230619	115700	276402025	4975	4975	4975	4975	0
553	20230619	115600	276402025	4975	4975	4975	4975	143
554	20230619	115500	275690600	4960	4960	4960	4960	0
555	20230619	115400	275690600	4960	4960	4960	4960	0
556	20230619	115300	275690600	4960	4960	4960	4960	35
557	20230619	115200	275517000	4965	4965	4965	4965	0
558	20230619	115100	275517000	4965	4965	4965	4965	0
559	20230619	115000	275517000	4965	4965	4965	4965	8
560	20230619	114900	275477280	4965	4965	4965	4965	5
561	20230619	114800	275452455	4965	4965	4965	4965	0
562	20230619	114700	275452455	4965	4965	4965	4965	1120
563	20230619	114600	269891655	4970	4970	4970	4970	0
564	20230619	114500	269891655	4970	4970	4970	4970	0
565	20230619	114400	269891655	4970	4965	4970	4965	500
566	20230619	114300	267406675	4965	4965	4965	4965	7
567	20230619	114200	267371920	4965	4965	4965	4965	0
568	20230619	114100	267371920	4965	4965	4965	4965	0
569	20230619	114000	267371920	4965	4965	4965	4965	66
570	20230619	113900	267044230	4965	4965	4965	4965	39
571	20230619	113800	266850595	4965	4965	4965	4965	98
572	20230619	113700	266364025	4965	4965	4965	4960	3
573	20230619	113600	266349135	4970	4970	4970	4970	0
574	20230619	113500	266349135	4970	4960	4970	4960	1034
575	20230619	113400	261210185	4970	4970	4970	4970	0
576	20230619	113300	261210185	4970	4970	4970	4970	0
577	20230619	113200	261210185	4970	4970	4970	4970	0
578	20230619	113100	261210185	4970	4970	4970	4970	0
579	20230619	113000	261210185	4970	4960	4970	4955	1250
580	20230619	112900	255005765	4955	4955	4955	4955	105
581	20230619	112800	254485490	4930	4940	4940	4930	16
582	20230619	112700	254406600	4955	4955	4955	4955	0
583	20230619	112600	254406600	4955	4955	4955	4955	0
584	20230619	112500	254406600	4955	4955	4955	4955	61
585	20230619	112400	254104345	4955	4940	4955	4940	206
586	20230619	112300	253086690	4935	4935	4935	4935	27
587	20230619	112200	252953445	4935	4935	4935	4935	0
588	20230619	112100	252953445	4935	4935	4935	4935	0
589	20230619	112000	252953445	4935	4935	4935	4935	0
590	20230619	111900	252953445	4935	4935	4935	4935	1
591	20230619	111800	252948510	4930	4930	4930	4930	10
592	20230619	111700	252899210	4925	4930	4930	4925	82
593	20230619	111600	252495065	4930	4930	4930	4930	345
594	20230619	111500	250794215	4920	4920	4920	4920	0
595	20230619	111400	250794215	4920	4920	4920	4920	0
596	20230619	111300	250794215	4920	4920	4920	4920	0
597	20230619	111200	250794215	4920	4920	4920	4920	0
598	20230619	111100	250794215	4920	4920	4920	4920	0
599	20230619	111000	250794215	4920	4920	4920	4920	0
600	20230619	110900	250794215	4920	4920	4920	4920	0
601	20230619	110800	250794215	4920	4920	4920	4920	0
602	20230619	110700	250794215	4920	4920	4920	4920	0
603	20230619	110600	250794215	4920	4920	4920	4920	0
604	20230619	110500	250794215	4920	4920	4920	4920	0
605	20230619	110400	250794215	4920	4935	4935	4920	1624
606	20230619	110300	242798885	4960	4960	4960	4960	1
607	20230619	110200	242793925	4935	4935	4935	4935	0
608	20230619	110100	242793925	4935	4945	4945	4935	1443
609	20230619	110000	235669040	4945	4945	4945	4945	2
610	20230619	105900	235659150	4970	4970	4970	4970	0
611	20230619	105800	235659150	4970	4970	4970	4970	0
612	20230619	105700	235659150	4970	4970	4970	4970	0
613	20230619	105600	235659150	4970	4970	4970	4970	0
614	20230619	105500	235659150	4970	4970	4970	4970	0
615	20230619	105400	235659150	4970	4970	4970	4970	0
616	20230619	105300	235659150	4970	4970	4970	4970	0
617	20230619	105200	235659150	4970	4970	4970	4970	0
618	20230619	105100	235659150	4970	4965	4970	4965	100
619	20230619	105000	235162395	4965	4965	4965	4965	10
620	20230619	104900	235112745	4945	4945	4945	4945	0
621	20230619	104800	235112745	4945	4945	4945	4945	20
622	20230619	104700	235013845	4945	4950	4950	4945	42
623	20230619	104600	234806150	4945	4945	4945	4945	0
624	20230619	104500	234806150	4945	4945	4945	4945	0
625	20230619	104400	234806150	4945	4945	4945	4945	0
626	20230619	104300	234806150	4945	4945	4945	4945	0
627	20230619	104200	234806150	4945	4945	4945	4945	0
628	20230619	104100	234806150	4945	4945	4945	4945	0
629	20230619	104000	234806150	4945	4945	4945	4945	0
630	20230619	103900	234806150	4945	4945	4945	4945	3
631	20230619	103800	234791315	4940	4940	4940	4940	0
632	20230619	103700	234791315	4940	4940	4940	4940	0
633	20230619	103600	234791315	4940	4940	4940	4940	0
634	20230619	103500	234791315	4940	4940	4940	4940	0
635	20230619	103400	234791315	4940	4940	4940	4940	0
636	20230619	103300	234791315	4940	4940	4940	4940	121
637	20230619	103200	234193575	4940	4950	4950	4935	450
638	20230619	103100	231969985	4950	4950	4950	4950	78
639	20230619	103000	231583885	4940	4945	4945	4940	1945
640	20230619	102900	221970380	4965	4945	4965	4945	502
641	20230619	102800	219487970	4945	4945	4945	4945	0
642	20230619	102700	219487970	4945	4950	4950	4945	1501
643	20230619	102600	212060025	4945	4950	4950	4940	94
644	20230619	102500	211595465	4950	4970	4970	4945	2132
645	20230619	102400	201011020	4970	4970	4970	4970	106
646	20230619	102300	200484200	4965	4965	4965	4965	156
647	20230619	102200	199709660	4965	4965	4965	4965	0
648	20230619	102100	199709660	4965	4965	4965	4965	0
649	20230619	102000	199709660	4965	4965	4965	4965	198
650	20230619	101900	198726590	4970	4970	4970	4970	1
651	20230619	101800	198721620	4965	4970	4970	4965	169
652	20230619	101700	197882525	4970	4970	4970	4970	36
653	20230619	101600	197703605	4965	4965	4965	4965	550
654	20230619	101500	194972855	4965	4965	4965	4965	303
655	20230619	101400	193468460	4970	4975	4975	4970	44
656	20230619	101300	193249760	4975	4975	4975	4975	62
657	20230619	101200	192941310	4975	4975	4975	4975	359
658	20230619	101100	191155285	4975	4975	4980	4975	55
659	20230619	101000	190881640	4980	4980	4980	4980	57
660	20230619	100900	190597780	4980	4980	4980	4980	434
661	20230619	100800	188436460	4980	4985	4985	4980	135
662	20230619	100700	187764070	4985	4985	4985	4980	292
663	20230619	100600	186308485	4985	4990	4990	4985	289
664	20230619	100500	184867320	4990	4990	4995	4990	2003
665	20230619	100400	174868485	5000	4985	5010	4980	2690
666	20230619	100300	161439745	4990	4975	4990	4970	2788
667	20230619	100200	147566520	4970	4990	4990	4970	878
668	20230619	100100	143191055	4990	4960	4990	4960	4862
669	20230619	100000	118984270	4960	4930	4965	4930	1573
670	20230619	095900	111180770	4955	4975	4975	4930	950
671	20230619	095800	106467210	4975	4925	4975	4925	7132
672	20230619	095700	71141165	4930	4915	4930	4915	1815
673	20230619	095600	62204115	4910	4910	4910	4910	0
674	20230619	095500	62204115	4910	4920	4920	4910	230
675	20230619	095400	61073715	4920	4920	4920	4920	0
676	20230619	095300	61073715	4920	4920	4920	4920	20
677	20230619	095200	60975315	4920	4920	4920	4920	0
678	20230619	095100	60975315	4920	4920	4920	4920	138
679	20230619	095000	60296355	4920	4920	4920	4920	100
680	20230619	094900	59804355	4920	4925	4925	4920	501
681	20230619	094800	57339335	4925	4925	4925	4925	2
682	20230619	094700	57329485	4925	4925	4925	4925	0
683	20230619	094600	57329485	4925	4935	4935	4925	101
684	20230619	094500	56832050	4920	4930	4935	4920	123
685	20230619	094400	56225735	4935	4935	4935	4935	86
686	20230619	094300	55801325	4935	4930	4935	4930	366
687	20230619	094200	53996220	4930	4920	4930	4920	101
688	20230619	094100	53498390	4920	4920	4920	4920	8
689	20230619	094000	53459030	4915	4920	4920	4915	100
690	20230619	093900	52967425	4930	4930	4930	4930	2
691	20230619	093800	52957565	4930	4925	4930	4925	31
692	20230619	093700	52804885	4925	4925	4930	4925	20
693	20230619	093600	52706315	4935	4935	4935	4935	0
694	20230619	093500	52706315	4935	4935	4935	4935	0
695	20230619	093400	52706315	4935	4920	4935	4920	21
696	20230619	093300	52602810	4910	4920	4920	4905	726
697	20230619	093200	49037585	4920	4925	4925	4920	68
698	20230619	093100	48702900	4930	4920	4930	4920	494
699	20230619	093000	46269890	4910	4910	4910	4910	20
700	20230619	092900	46171690	4910	4910	4910	4910	41
701	20230619	092800	45970380	4905	4905	4905	4905	0
702	20230619	092700	45970380	4905	4905	4905	4905	0
703	20230619	092600	45970380	4905	4905	4905	4905	1
704	20230619	092500	45965475	4905	4905	4905	4905	0
705	20230619	092400	45965475	4905	4905	4920	4905	1741
706	20230619	092300	37414820	4905	4905	4905	4905	60
707	20230619	092200	37120520	4900	4905	4905	4900	688
708	20230619	092100	33749270	4900	4900	4900	4900	0
709	20230619	092000	33749270	4900	4900	4900	4900	0
710	20230619	091900	33749270	4900	4905	4905	4900	91
711	20230619	091800	33303085	4910	4910	4910	4910	139
712	20230619	091700	32620595	4910	4910	4910	4910	1
713	20230619	091600	32615685	4910	4910	4910	4910	17
714	20230619	091500	32532215	4910	4910	4910	4910	83
715	20230619	091400	32124685	4910	4925	4925	4910	209
716	20230619	091300	31098480	4910	4910	4910	4910	0
717	20230619	091200	31098480	4910	4925	4925	4910	1007
718	20230619	091100	26152660	4925	4915	4925	4915	115
719	20230619	091000	25587235	4935	4935	4935	4935	0
720	20230619	090900	25587235	4935	4930	4935	4930	406
721	20230619	090800	23585255	4930	4915	4935	4915	1199
722	20230619	090700	17689680	4915	4895	4915	4895	281
723	20230619	090600	16312185	4895	4895	4895	4890	44
724	20230619	090500	16096810	4915	4915	4915	4915	0
725	20230619	090400	16096810	4915	4910	4915	4910	162
726	20230619	090300	15301380	4890	4895	4895	4890	430
727	20230619	090200	13198630	4890	4890	4890	4890	10
728	20230619	090100	13149730	4900	4900	4910	4880	1026
729	20230619	090000	8122020	4900	4880	4900	4880	1660