KissMeData/033290/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183100	554611915	4465	4465	4465	4465	6795
3	20230619	183000	554611915	4465	4465	4465	4465	0
4	20230619	182900	554611915	4465	4465	4465	4465	0
5	20230619	182800	554611915	4465	4465	4465	4465	0
6	20230619	182700	554611915	4465	4465	4465	4465	0
7	20230619	182600	554611915	4465	4465	4465	4465	0
8	20230619	182500	554611915	4465	4465	4465	4465	0
9	20230619	182400	554611915	4465	4465	4465	4465	0
10	20230619	182300	554611915	4465	4465	4465	4465	0
11	20230619	182200	554611915	4465	4465	4465	4465	0
12	20230619	182100	554611915	4465	4465	4465	4465	0
13	20230619	182000	554611915	4465	4465	4465	4465	0
14	20230619	181900	554611915	4465	4465	4465	4465	0
15	20230619	181800	554611915	4465	4465	4465	4465	0
16	20230619	181700	554611915	4465	4465	4465	4465	0
17	20230619	181600	554611915	4465	4465	4465	4465	0
18	20230619	181500	554611915	4465	4465	4465	4465	0
19	20230619	181400	554611915	4465	4465	4465	4465	0
20	20230619	181300	554611915	4465	4465	4465	4465	0
21	20230619	181200	554611915	4465	4465	4465	4465	0
22	20230619	181100	554611915	4465	4465	4465	4465	0
23	20230619	181000	554611915	4465	4465	4465	4465	0
24	20230619	180900	554611915	4465	4465	4465	4465	0
25	20230619	180800	554611915	4465	4465	4465	4465	0
26	20230619	180700	554611915	4465	4465	4465	4465	0
27	20230619	180600	554611915	4465	4465	4465	4465	0
28	20230619	180500	554611915	4465	4465	4465	4465	0
29	20230619	180400	554611915	4465	4465	4465	4465	0
30	20230619	180300	554611915	4465	4465	4465	4465	0
31	20230619	180200	554611915	4465	4465	4465	4465	0
32	20230619	180100	554611915	4465	4465	4465	4465	6795
33	20230619	180000	554611915	4465	4465	4465	4465	0
34	20230619	175900	554611915	4465	4465	4465	4465	0
35	20230619	175800	554611915	4465	4465	4465	4465	0
36	20230619	175700	554611915	4465	4465	4465	4465	0
37	20230619	175600	554611915	4465	4465	4465	4465	0
38	20230619	175500	554611915	4465	4465	4465	4465	0
39	20230619	175400	554611915	4465	4465	4465	4465	0
40	20230619	175300	554611915	4465	4465	4465	4465	0
41	20230619	175200	554611915	4465	4465	4465	4465	0
42	20230619	175100	554611915	4465	4465	4465	4465	0
43	20230619	175000	554611915	4465	4465	4465	4465	0
44	20230619	174900	554611915	4465	4465	4465	4465	0
45	20230619	174800	554611915	4465	4465	4465	4465	0
46	20230619	174700	554611915	4465	4465	4465	4465	0
47	20230619	174600	554611915	4465	4465	4465	4465	0
48	20230619	174500	554611915	4465	4465	4465	4465	0
49	20230619	174400	554611915	4465	4465	4465	4465	0
50	20230619	174300	554611915	4465	4465	4465	4465	0
51	20230619	174200	554611915	4465	4465	4465	4465	0
52	20230619	174100	554611915	4465	4465	4465	4465	0
53	20230619	174000	554611915	4465	4465	4465	4465	0
54	20230619	173900	554611915	4465	4465	4465	4465	0
55	20230619	173800	554611915	4465	4465	4465	4465	0
56	20230619	173700	554611915	4465	4465	4465	4465	0
57	20230619	173600	554611915	4465	4465	4465	4465	0
58	20230619	173500	554611915	4465	4465	4465	4465	0
59	20230619	173400	554611915	4465	4465	4465	4465	0
60	20230619	173300	554611915	4465	4465	4465	4465	0
61	20230619	173200	554611915	4465	4465	4465	4465	0
62	20230619	173100	554611915	4465	4465	4465	4465	6795
63	20230619	173000	554611915	4465	4465	4465	4465	0
64	20230619	172900	554611915	4465	4465	4465	4465	0
65	20230619	172800	554611915	4465	4465	4465	4465	0
66	20230619	172700	554611915	4465	4465	4465	4465	0
67	20230619	172600	554611915	4465	4465	4465	4465	0
68	20230619	172500	554611915	4465	4465	4465	4465	0
69	20230619	172400	554611915	4465	4465	4465	4465	0
70	20230619	172300	554611915	4465	4465	4465	4465	0
71	20230619	172200	554611915	4465	4465	4465	4465	0
72	20230619	172100	554611915	4465	4465	4465	4465	0
73	20230619	172000	554611915	4465	4465	4465	4465	0
74	20230619	171900	554611915	4465	4465	4465	4465	0
75	20230619	171800	554611915	4465	4465	4465	4465	0
76	20230619	171700	554611915	4465	4465	4465	4465	0
77	20230619	171600	554611915	4465	4465	4465	4465	0
78	20230619	171500	554611915	4465	4465	4465	4465	0
79	20230619	171400	554611915	4465	4465	4465	4465	0
80	20230619	171300	554611915	4465	4465	4465	4465	0
81	20230619	171200	554611915	4465	4465	4465	4465	0
82	20230619	171100	554611915	4465	4465	4465	4465	0
83	20230619	171000	554611915	4465	4465	4465	4465	0
84	20230619	170900	554611915	4465	4465	4465	4465	0
85	20230619	170800	554611915	4465	4465	4465	4465	0
86	20230619	170700	554611915	4465	4465	4465	4465	0
87	20230619	170600	554611915	4465	4465	4465	4465	0
88	20230619	170500	554611915	4465	4465	4465	4465	0
89	20230619	170400	554611915	4465	4465	4465	4465	0
90	20230619	170300	554611915	4465	4465	4465	4465	0
91	20230619	170200	554611915	4465	4465	4465	4465	0
92	20230619	170100	554611915	4465	4465	4465	4465	6795
93	20230619	170000	554611915	4465	4465	4465	4465	0
94	20230619	165900	554611915	4465	4465	4465	4465	0
95	20230619	165800	554611915	4465	4465	4465	4465	0
96	20230619	165700	554611915	4465	4465	4465	4465	0
97	20230619	165600	554611915	4465	4465	4465	4465	0
98	20230619	165500	554611915	4465	4465	4465	4465	0
99	20230619	165400	554611915	4465	4465	4465	4465	0
100	20230619	165300	554611915	4465	4465	4465	4465	0
101	20230619	165200	554611915	4465	4465	4465	4465	0
102	20230619	165100	554611915	4465	4465	4465	4465	0
103	20230619	165000	554611915	4465	4465	4465	4465	0
104	20230619	164900	554611915	4465	4465	4465	4465	0
105	20230619	164800	554611915	4465	4465	4465	4465	0
106	20230619	164700	554611915	4465	4465	4465	4465	0
107	20230619	164600	554611915	4465	4465	4465	4465	0
108	20230619	164500	554611915	4465	4465	4465	4465	0
109	20230619	164400	554611915	4465	4465	4465	4465	0
110	20230619	164300	554611915	4465	4465	4465	4465	0
111	20230619	164200	554611915	4465	4465	4465	4465	0
112	20230619	164100	554611915	4465	4465	4465	4465	0
113	20230619	164000	554611915	4465	4465	4465	4465	0
114	20230619	163900	554611915	4465	4465	4465	4465	0
115	20230619	163800	554611915	4465	4465	4465	4465	0
116	20230619	163700	554611915	4465	4465	4465	4465	0
117	20230619	163600	554611915	4465	4465	4465	4465	0
118	20230619	163500	554611915	4465	4465	4465	4465	0
119	20230619	163400	554611915	4465	4465	4465	4465	0
120	20230619	163300	554611915	4465	4465	4465	4465	0
121	20230619	163200	554611915	4465	4465	4465	4465	0
122	20230619	163100	554611915	4465	4465	4465	4465	6795
123	20230619	163000	554611915	4465	4465	4465	4465	0
124	20230619	162900	554611915	4465	4465	4465	4465	0
125	20230619	162800	554611915	4465	4465	4465	4465	0
126	20230619	162700	554611915	4465	4465	4465	4465	0
127	20230619	162600	554611915	4465	4465	4465	4465	0
128	20230619	162500	554611915	4465	4465	4465	4465	0
129	20230619	162400	554611915	4465	4465	4465	4465	0
130	20230619	162300	554611915	4465	4465	4465	4465	0
131	20230619	162200	554611915	4465	4465	4465	4465	0
132	20230619	162100	554611915	4465	4465	4465	4465	0
133	20230619	162000	554611915	4465	4465	4465	4465	0
134	20230619	161900	554611915	4465	4465	4465	4465	0
135	20230619	161800	554611915	4465	4465	4465	4465	0
136	20230619	161700	554611915	4465	4465	4465	4465	0
137	20230619	161600	554611915	4465	4465	4465	4465	0
138	20230619	161500	554611915	4465	4465	4465	4465	0
139	20230619	161400	554611915	4465	4465	4465	4465	0
140	20230619	161300	554611915	4465	4465	4465	4465	0
141	20230619	161200	554611915	4465	4465	4465	4465	0
142	20230619	161100	554611915	4465	4465	4465	4465	0
143	20230619	161000	554611915	4465	4465	4465	4465	0
144	20230619	160900	554611915	4465	4465	4465	4465	0
145	20230619	160800	554611915	4465	4465	4465	4465	0
146	20230619	160700	554611915	4465	4465	4465	4465	0
147	20230619	160600	554611915	4465	4465	4465	4465	0
148	20230619	160500	554611915	4465	4465	4465	4465	0
149	20230619	160400	554611915	4465	4465	4465	4465	0
150	20230619	160300	554611915	4465	4465	4465	4465	0
151	20230619	160200	554611915	4465	4465	4465	4465	0
152	20230619	160100	554611915	4465	4465	4465	4465	6795
153	20230619	160000	554611915	4465	4465	4465	4465	0
154	20230619	155900	554611915	4465	4465	4465	4465	0
155	20230619	155800	554611915	4465	4465	4465	4465	0
156	20230619	155700	554611915	4465	4465	4465	4465	0
157	20230619	155600	554611915	4465	4465	4465	4465	0
158	20230619	155500	554611915	4465	4465	4465	4465	0
159	20230619	155400	554611915	4465	4465	4465	4465	0
160	20230619	155300	554611915	4465	4465	4465	4465	0
161	20230619	155200	554611915	4465	4465	4465	4465	0
162	20230619	155100	554611915	4465	4465	4465	4465	0
163	20230619	155000	554611915	4465	4465	4465	4465	0
164	20230619	154900	554611915	4465	4465	4465	4465	0
165	20230619	154800	554611915	4465	4465	4465	4465	0
166	20230619	154700	554611915	4465	4465	4465	4465	0
167	20230619	154600	554611915	4465	4465	4465	4465	0
168	20230619	154500	554611915	4465	4465	4465	4465	0
169	20230619	154400	554611915	4465	4465	4465	4465	0
170	20230619	154300	554611915	4465	4465	4465	4465	0
171	20230619	154200	554611915	4465	4465	4465	4465	0
172	20230619	154100	554611915	4465	4465	4465	4465	0
173	20230619	154000	554611915	4465	4465	4465	4465	0
174	20230619	153900	554611915	4465	4465	4465	4465	0
175	20230619	153800	554611915	4465	4465	4465	4465	0
176	20230619	153700	554611915	4465	4465	4465	4465	0
177	20230619	153600	554611915	4465	4465	4465	4465	0
178	20230619	153500	554611915	4465	4465	4465	4465	0
179	20230619	153400	554611915	4465	4465	4465	4465	0
180	20230619	153300	554611915	4465	4465	4465	4465	0
181	20230619	153200	554611915	4465	4465	4465	4465	0
182	20230619	153100	554611915	4465	4465	4465	4465	6795
183	20230619	153000	554611915	4465	4465	4465	4465	6795
184	20230619	152900	524272240	4460	4460	4460	4460	0
185	20230619	152800	524272240	4460	4460	4460	4460	0
186	20230619	152700	524272240	4460	4460	4460	4460	0
187	20230619	152600	524272240	4460	4460	4460	4460	0
188	20230619	152500	524272240	4460	4460	4460	4460	0
189	20230619	152400	524272240	4460	4460	4460	4460	0
190	20230619	152300	524272240	4460	4460	4460	4460	0
191	20230619	152200	524272240	4460	4460	4460	4460	0
192	20230619	152100	524272240	4460	4460	4460	4460	0
193	20230619	152000	524272240	4460	4460	4460	4460	0
194	20230619	151900	524272240	4460	4455	4460	4455	215
195	20230619	151800	523314400	4460	4460	4460	4460	4
196	20230619	151700	523296560	4465	4465	4465	4465	13
197	20230619	151600	523238515	4465	4465	4465	4465	2
198	20230619	151500	523229585	4465	4465	4465	4460	420
199	20230619	151400	521354975	4465	4465	4465	4465	302
200	20230619	151300	520006545	4465	4460	4465	4460	21
201	20230619	151200	519912880	4460	4460	4460	4460	17
202	20230619	151100	519837060	4460	4460	4460	4460	59
203	20230619	151000	519573920	4465	4465	4465	4465	112
204	20230619	150900	519073840	4465	4465	4465	4465	0
205	20230619	150800	519073840	4465	4465	4465	4465	0
206	20230619	150700	519073840	4465	4465	4465	4465	3
207	20230619	150600	519060445	4465	4465	4465	4465	50
208	20230619	150500	518837195	4465	4460	4465	4460	1217
209	20230619	150400	513403875	4460	4460	4460	4460	84
210	20230619	150300	513029235	4465	4465	4465	4465	0
211	20230619	150200	513029235	4465	4460	4465	4460	401
212	20230619	150100	511240770	4460	4460	4460	4460	0
213	20230619	150000	511240770	4460	4460	4460	4460	300
214	20230619	145900	509902770	4460	4460	4460	4460	500
215	20230619	145800	507672770	4465	4465	4465	4465	1
216	20230619	145700	507668305	4465	4465	4465	4465	0
217	20230619	145600	507668305	4465	4465	4465	4465	54
218	20230619	145500	507427195	4465	4465	4465	4465	0
219	20230619	145400	507427195	4465	4465	4465	4465	107
220	20230619	145300	506949440	4465	4470	4470	4465	7
221	20230619	145200	506918180	4470	4470	4470	4470	0
222	20230619	145100	506918180	4470	4465	4470	4465	980
223	20230619	145000	502542475	4465	4465	4465	4465	271
224	20230619	144900	501332460	4465	4470	4475	4465	3191
225	20230619	144800	487068710	4470	4470	4470	4470	0
226	20230619	144700	487068710	4470	4470	4470	4470	0
227	20230619	144600	487068710	4470	4470	4470	4470	10
228	20230619	144500	487024010	4470	4470	4470	4470	10
229	20230619	144400	486979310	4470	4465	4470	4465	689
230	20230619	144300	483902920	4465	4465	4465	4465	5047
231	20230619	144200	461368065	4470	4470	4470	4470	0
232	20230619	144100	461368065	4470	4470	4470	4470	0
233	20230619	144000	461368065	4470	4470	4470	4470	1
234	20230619	143900	461363595	4470	4470	4470	4470	0
235	20230619	143800	461363595	4470	4465	4470	4465	22
236	20230619	143700	461265360	4465	4465	4465	4465	0
237	20230619	143600	461265360	4465	4465	4465	4465	728
238	20230619	143500	458014840	4465	4465	4465	4465	80
239	20230619	143400	457657640	4465	4465	4465	4465	0
240	20230619	143300	457657640	4465	4465	4465	4465	0
241	20230619	143200	457657640	4465	4465	4465	4465	1571
242	20230619	143100	450643125	4470	4470	4470	4470	1
243	20230619	143000	450638655	4465	4465	4465	4465	623
244	20230619	142900	447856960	4465	4465	4465	4465	1
245	20230619	142800	447852495	4460	4465	4465	4460	2
246	20230619	142700	447843570	4460	4460	4460	4460	10
247	20230619	142600	447798970	4460	4460	4460	4460	500
248	20230619	142500	445568970	4460	4460	4460	4460	0
249	20230619	142400	445568970	4460	4460	4460	4455	7
250	20230619	142300	445537760	4460	4460	4460	4460	5
251	20230619	142200	445515460	4455	4455	4455	4455	0
252	20230619	142100	445515460	4455	4455	4455	4455	527
253	20230619	142000	443167675	4455	4455	4455	4455	0
254	20230619	141900	443167675	4455	4455	4455	4455	0
255	20230619	141800	443167675	4455	4455	4455	4455	0
256	20230619	141700	443167675	4455	4455	4455	4455	69
257	20230619	141600	442860280	4455	4455	4455	4455	44
258	20230619	141500	442664260	4455	4455	4455	4455	0
259	20230619	141400	442664260	4455	4455	4455	4455	20
260	20230619	141300	442575160	4455	4455	4455	4455	0
261	20230619	141200	442575160	4455	4455	4455	4455	163
262	20230619	141100	441848995	4455	4455	4455	4455	54
263	20230619	141000	441608425	4450	4450	4450	4450	0
264	20230619	140900	441608425	4450	4450	4450	4450	453
265	20230619	140800	439592575	4460	4460	4460	4460	0
266	20230619	140700	439592575	4460	4460	4460	4460	10
267	20230619	140600	439547975	4460	4455	4460	4455	153
268	20230619	140500	438866205	4455	4455	4455	4455	529
269	20230619	140400	436509510	4455	4455	4455	4455	12
270	20230619	140300	436456050	4455	4455	4455	4455	0
271	20230619	140200	436456050	4455	4455	4455	4455	1340
272	20230619	140100	430486350	4455	4455	4455	4455	170
273	20230619	140000	429729000	4455	4455	4455	4455	0
274	20230619	135900	429729000	4455	4455	4455	4455	110
275	20230619	135800	429238950	4455	4450	4455	4450	301
276	20230619	135700	427899495	4455	4455	4455	4455	0
277	20230619	135600	427899495	4455	4455	4455	4455	13
278	20230619	135500	427841580	4455	4460	4460	4455	770
279	20230619	135400	424411210	4460	4460	4460	4460	2
280	20230619	135300	424402290	4460	4460	4460	4460	0
281	20230619	135200	424402290	4460	4460	4460	4460	0
282	20230619	135100	424402290	4460	4460	4460	4460	10
283	20230619	135000	424357690	4460	4460	4460	4460	0
284	20230619	134900	424357690	4460	4460	4460	4460	0
285	20230619	134800	424357690	4460	4460	4460	4460	135
286	20230619	134700	423755590	4455	4455	4455	4455	0
287	20230619	134600	423755590	4455	4455	4455	4455	0
288	20230619	134500	423755590	4455	4455	4455	4455	0
289	20230619	134400	423755590	4455	4455	4455	4455	0
290	20230619	134300	423755590	4455	4455	4455	4455	56
291	20230619	134200	423506110	4460	4460	4460	4460	0
292	20230619	134100	423506110	4460	4470	4470	4460	1608
293	20230619	134000	416326435	4465	4465	4465	4465	1407
294	20230619	133900	410044180	4460	4460	4460	4460	164
295	20230619	133800	409312740	4465	4460	4465	4460	175
296	20230619	133700	408532235	4460	4465	4465	4460	44
297	20230619	133600	408335990	4465	4460	4465	4460	529
298	20230619	133500	405976570	4465	4465	4465	4465	1
299	20230619	133400	405972105	4460	4460	4460	4460	1429
300	20230619	133300	399598765	4455	4455	4455	4455	144
301	20230619	133200	398957245	4450	4450	4450	4450	1
302	20230619	133100	398952795	4460	4460	4460	4460	0
303	20230619	133000	398952795	4460	4460	4460	4460	1
304	20230619	132900	398948335	4450	4450	4450	4450	59
305	20230619	132800	398685785	4460	4460	4460	4460	0
306	20230619	132700	398685785	4460	4460	4460	4460	0
307	20230619	132600	398685785	4460	4460	4460	4460	0
308	20230619	132500	398685785	4460	4460	4460	4455	233
309	20230619	132400	397647740	4455	4455	4455	4455	281
310	20230619	132300	396395885	4455	4455	4455	4455	320
311	20230619	132200	394970285	4455	4455	4455	4455	222
312	20230619	132100	393981275	4455	4455	4455	4455	0
313	20230619	132000	393981275	4455	4455	4455	4455	0
314	20230619	131900	393981275	4455	4455	4455	4455	21
315	20230619	131800	393887720	4450	4450	4450	4450	0
316	20230619	131700	393887720	4450	4450	4455	4450	2228
317	20230619	131600	383967400	4450	4450	4450	4450	24
318	20230619	131500	383860600	4450	4450	4450	4450	3
319	20230619	131400	383847250	4445	4450	4450	4445	59
320	20230619	131300	383584955	4450	4450	4450	4450	0
321	20230619	131200	383584955	4450	4450	4450	4450	0
322	20230619	131100	383584955	4450	4450	4450	4450	0
323	20230619	131000	383584955	4450	4450	4450	4450	0
324	20230619	130900	383584955	4450	4450	4450	4450	0
325	20230619	130800	383584955	4450	4450	4450	4450	0
326	20230619	130700	383584955	4450	4450	4450	4445	202
327	20230619	130600	382687055	4445	4445	4445	4445	54
328	20230619	130500	382447025	4450	4450	4450	4450	5
329	20230619	130400	382424775	4450	4450	4450	4450	0
330	20230619	130300	382424775	4450	4450	4450	4450	0
331	20230619	130200	382424775	4450	4450	4450	4450	0
332	20230619	130100	382424775	4450	4450	4450	4450	27
333	20230619	130000	382304625	4450	4450	4450	4450	156
334	20230619	125900	381610425	4450	4450	4450	4450	2
335	20230619	125800	381601525	4450	4450	4450	4450	0
336	20230619	125700	381601525	4450	4450	4450	4450	960
337	20230619	125600	377329525	4445	4445	4445	4445	500
338	20230619	125500	375107025	4450	4450	4450	4450	252
339	20230619	125400	373985625	4450	4450	4450	4450	18
340	20230619	125300	373905525	4445	4445	4445	4445	0
341	20230619	125200	373905525	4445	4445	4445	4445	54
342	20230619	125100	373665495	4445	4450	4450	4445	21
343	20230619	125000	373572145	4450	4450	4450	4450	0
344	20230619	124900	373572145	4450	4450	4450	4450	1
345	20230619	124800	373567695	4445	4450	4450	4445	16
346	20230619	124700	373496545	4445	4445	4445	4445	0
347	20230619	124600	373496545	4445	4445	4445	4445	0
348	20230619	124500	373496545	4445	4445	4445	4445	844
349	20230619	124400	369744965	4450	4450	4450	4450	0
350	20230619	124300	369744965	4450	4450	4450	4450	0
351	20230619	124200	369744965	4450	4450	4450	4450	0
352	20230619	124100	369744965	4450	4450	4450	4450	76
353	20230619	124000	369406765	4450	4450	4450	4450	55
354	20230619	123900	369162015	4450	4450	4450	4450	1
355	20230619	123800	369157565	4450	4450	4450	4450	265
356	20230619	123700	367978315	4455	4455	4455	4455	0
357	20230619	123600	367978315	4455	4455	4455	4455	0
358	20230619	123500	367978315	4455	4455	4455	4455	19
359	20230619	123400	367893670	4450	4455	4455	4450	159
360	20230619	123300	367185745	4455	4455	4455	4455	3
361	20230619	123200	367172380	4455	4455	4455	4455	60
362	20230619	123100	366905080	4450	4450	4450	4450	5
363	20230619	123000	366882830	4455	4455	4455	4455	158
364	20230619	122900	366178940	4455	4455	4455	4455	0
365	20230619	122800	366178940	4455	4455	4455	4455	5
366	20230619	122700	366156665	4450	4450	4450	4450	0
367	20230619	122600	366156665	4450	4450	4450	4450	0
368	20230619	122500	366156665	4450	4450	4450	4450	0
369	20230619	122400	366156665	4450	4450	4450	4450	413
370	20230619	122300	364318815	4450	4450	4450	4450	28
371	20230619	122200	364194215	4450	4450	4450	4450	0
372	20230619	122100	364194215	4450	4450	4450	4450	50
373	20230619	122000	363971715	4450	4450	4450	4450	1
374	20230619	121900	363967265	4450	4450	4450	4450	50
375	20230619	121800	363744765	4450	4450	4450	4450	42
376	20230619	121700	363557865	4450	4450	4450	4450	30
377	20230619	121600	363424365	4450	4450	4450	4450	0
378	20230619	121500	363424365	4450	4450	4450	4450	0
379	20230619	121400	363424365	4450	4450	4450	4450	200
380	20230619	121300	362534365	4450	4450	4450	4450	0
381	20230619	121200	362534365	4450	4445	4450	4445	450
382	20230619	121100	360533865	4450	4450	4450	4450	0
383	20230619	121000	360533865	4450	4450	4450	4450	39
384	20230619	120900	360360315	4450	4450	4450	4450	5
385	20230619	120800	360338065	4455	4455	4455	4455	0
386	20230619	120700	360338065	4455	4455	4455	4455	0
387	20230619	120600	360338065	4455	4455	4455	4455	1
388	20230619	120500	360333610	4455	4455	4455	4450	175
389	20230619	120400	359554025	4455	4455	4455	4445	1888
390	20230619	120300	351161655	4450	4450	4450	4450	0
391	20230619	120200	351161655	4450	4450	4450	4450	96
392	20230619	120100	350734455	4445	4445	4445	4445	1957
393	20230619	120000	342035590	4445	4445	4445	4445	0
394	20230619	115900	342035590	4445	4445	4445	4445	218
395	20230619	115800	341066580	4445	4445	4445	4445	1
396	20230619	115700	341062135	4440	4440	4440	4440	0
397	20230619	115600	341062135	4440	4440	4440	4440	0
398	20230619	115500	341062135	4440	4440	4440	4440	81
399	20230619	115400	340702495	4445	4445	4445	4445	0
400	20230619	115300	340702495	4445	4450	4450	4445	755
401	20230619	115200	337343145	4445	4440	4445	4440	647
402	20230619	115100	334470115	4435	4445	4445	4435	1690
403	20230619	115000	326968140	4445	4445	4445	4445	150
404	20230619	114900	326301390	4445	4445	4445	4445	243
405	20230619	114800	325221255	4445	4445	4445	4445	11
406	20230619	114700	325172360	4445	4445	4445	4445	0
407	20230619	114600	325172360	4445	4445	4445	4445	10
408	20230619	114500	325127910	4445	4445	4445	4445	521
409	20230619	114400	322812065	4445	4445	4445	4445	10
410	20230619	114300	322767615	4445	4440	4445	4440	3
411	20230619	114200	322754290	4440	4440	4440	4440	433
412	20230619	114100	320831770	4440	4440	4440	4440	0
413	20230619	114000	320831770	4440	4440	4440	4440	1
414	20230619	113900	320827330	4440	4440	4440	4440	468
415	20230619	113800	318749410	4440	4440	4440	4440	0
416	20230619	113700	318749410	4440	4440	4440	4440	600
417	20230619	113600	316085410	4440	4440	4440	4440	30
418	20230619	113500	315952210	4440	4440	4440	4440	8
419	20230619	113400	315916690	4440	4440	4440	4440	0
420	20230619	113300	315916690	4440	4440	4440	4440	0
421	20230619	113200	315916690	4440	4440	4440	4440	100
422	20230619	113100	315472690	4440	4440	4440	4440	246
423	20230619	113000	314380450	4445	4445	4445	4445	1
424	20230619	112900	314376005	4445	4445	4445	4445	1
425	20230619	112800	314371560	4440	4435	4440	4435	1185
426	20230619	112700	309111480	4435	4435	4435	4435	2
427	20230619	112600	309102610	4435	4435	4435	4435	0
428	20230619	112500	309102610	4435	4435	4435	4435	3
429	20230619	112400	309089305	4435	4435	4435	4435	30
430	20230619	112300	308956255	4435	4435	4435	4435	0
431	20230619	112200	308956255	4435	4440	4440	4435	316
432	20230619	112100	307554790	4440	4440	4440	4440	0
433	20230619	112000	307554790	4440	4440	4440	4440	9
434	20230619	111900	307514830	4435	4435	4435	4435	0
435	20230619	111800	307514830	4435	4435	4435	4435	0
436	20230619	111700	307514830	4435	4435	4435	4435	0
437	20230619	111600	307514830	4435	4435	4435	4435	0
438	20230619	111500	307514830	4435	4435	4435	4435	0
439	20230619	111400	307514830	4435	4435	4435	4435	0
440	20230619	111300	307514830	4435	4435	4435	4435	0
441	20230619	111200	307514830	4435	4435	4435	4435	136
442	20230619	111100	306911670	4435	4435	4435	4435	0
443	20230619	111000	306911670	4435	4435	4435	4435	0
444	20230619	110900	306911670	4435	4435	4435	4435	0
445	20230619	110800	306911670	4435	4440	4440	4435	27
446	20230619	110700	306791900	4440	4440	4440	4440	0
447	20230619	110600	306791900	4440	4440	4440	4440	112
448	20230619	110500	306294620	4440	4440	4440	4440	59
449	20230619	110400	306032660	4445	4445	4445	4440	125
450	20230619	110300	305477135	4445	4445	4445	4445	0
451	20230619	110200	305477135	4445	4440	4445	4440	136
452	20230619	110100	304873290	4445	4445	4445	4445	1
453	20230619	110000	304868845	4440	4440	4440	4440	35
454	20230619	105900	304713445	4445	4440	4445	4440	81
455	20230619	105800	304353800	4440	4440	4440	4440	4190
456	20230619	105700	285750200	4440	4430	4440	4430	365
457	20230619	105600	284131730	4435	4435	4435	4435	4
458	20230619	105500	284113990	4435	4430	4435	4430	2
459	20230619	105400	284105125	4435	4440	4440	4435	2
460	20230619	105300	284096250	4435	4435	4435	4435	77
461	20230619	105200	283754755	4440	4440	4440	4440	5
462	20230619	105100	283732555	4440	4440	4440	4440	0
463	20230619	105000	283732555	4440	4435	4440	4435	647
464	20230619	104900	280862440	4435	4430	4435	4430	241
465	20230619	104800	279794560	4430	4430	4430	4430	0
466	20230619	104700	279794560	4430	4430	4430	4430	0
467	20230619	104600	279794560	4430	4430	4430	4430	417
468	20230619	104500	277947250	4430	4430	4430	4430	1
469	20230619	104400	277942820	4425	4425	4425	4425	43
470	20230619	104300	277752545	4425	4425	4425	4425	183
471	20230619	104200	276942770	4430	4430	4430	4430	0
472	20230619	104100	276942770	4430	4430	4430	4430	417
473	20230619	104000	275095460	4430	4430	4430	4430	10
474	20230619	103900	275051160	4430	4430	4430	4430	0
475	20230619	103800	275051160	4430	4430	4430	4430	100
476	20230619	103700	274608160	4440	4440	4440	4440	0
477	20230619	103600	274608160	4440	4440	4440	4440	0
478	20230619	103500	274608160	4440	4440	4440	4440	0
479	20230619	103400	274608160	4440	4440	4440	4440	1
480	20230619	103300	274603720	4440	4435	4440	4435	640
481	20230619	103200	271765220	4440	4440	4440	4440	7
482	20230619	103100	271734140	4440	4435	4440	4435	76
483	20230619	103000	271397050	4435	4435	4435	4435	0
484	20230619	102900	271397050	4435	4435	4435	4435	530
485	20230619	102800	269046500	4430	4430	4430	4430	0
486	20230619	102700	269046500	4430	4430	4430	4430	200
487	20230619	102600	268160500	4435	4435	4435	4435	0
488	20230619	102500	268160500	4435	4435	4435	4435	0
489	20230619	102400	268160500	4435	4435	4435	4435	0
490	20230619	102300	268160500	4435	4435	4435	4435	60
491	20230619	102200	267894400	4435	4435	4435	4435	1
492	20230619	102100	267889965	4430	4430	4430	4430	743
493	20230619	102000	264598475	4430	4430	4430	4430	50
494	20230619	101900	264376975	4430	4430	4430	4430	0
495	20230619	101800	264376975	4430	4430	4430	4430	0
496	20230619	101700	264376975	4430	4425	4430	4425	2
497	20230619	101600	264368120	4430	4430	4430	4430	1
498	20230619	101500	264363690	4430	4430	4430	4430	20
499	20230619	101400	264275090	4425	4425	4425	4425	0
500	20230619	101300	264275090	4425	4425	4425	4425	0
501	20230619	101200	264275090	4425	4420	4425	4420	824
502	20230619	101100	260629140	4420	4420	4420	4420	97
503	20230619	101000	260200400	4420	4420	4420	4420	1
504	20230619	100900	260195980	4420	4420	4420	4420	18
505	20230619	100800	260116420	4420	4420	4420	4420	0
506	20230619	100700	260116420	4420	4425	4425	4420	415
507	20230619	100600	258281950	4425	4425	4425	4420	172
508	20230619	100500	257520855	4420	4420	4420	4420	1
509	20230619	100400	257516435	4425	4425	4425	4425	0
510	20230619	100300	257516435	4425	4425	4425	4425	0
511	20230619	100200	257516435	4425	4420	4425	4420	228
512	20230619	100100	256508425	4420	4420	4420	4420	0
513	20230619	100000	256508425	4420	4415	4420	4415	1736
514	20230619	095900	248835980	4420	4420	4420	4420	100
515	20230619	095800	248393980	4420	4420	4420	4420	60
516	20230619	095700	248128780	4420	4420	4420	4420	793
517	20230619	095600	244623720	4420	4420	4420	4420	198
518	20230619	095500	243748560	4425	4425	4425	4425	10
519	20230619	095400	243704310	4425	4425	4425	4425	186
520	20230619	095300	242881260	4425	4425	4425	4425	0
521	20230619	095200	242881260	4425	4425	4425	4425	3
522	20230619	095100	242867985	4425	4425	4425	4425	161
523	20230619	095000	242155560	4425	4430	4430	4425	214
524	20230619	094900	241208110	4425	4430	4430	4425	276
525	20230619	094800	239986310	4420	4420	4420	4420	68
526	20230619	094700	239685750	4420	4430	4430	4420	1020
527	20230619	094600	235176330	4425	4425	4425	4425	189
528	20230619	094500	234340005	4425	4425	4425	4425	331
529	20230619	094400	232875330	4425	4420	4425	4420	161
530	20230619	094300	232163155	4425	4425	4425	4425	0
531	20230619	094200	232163155	4425	4425	4425	4425	67
532	20230619	094100	231866680	4425	4425	4425	4425	62
533	20230619	094000	231592330	4425	4435	4435	4420	65
534	20230619	093900	231304875	4435	4420	4435	4415	209
535	20230619	093800	230381190	4420	4415	4420	4415	148
536	20230619	093700	229727705	4435	4420	4435	4415	805
537	20230619	093600	226167260	4420	4420	4425	4420	1210
538	20230619	093500	220818960	4420	4415	4420	4415	256
539	20230619	093400	219687655	4415	4415	4415	4415	58
540	20230619	093300	219431585	4425	4425	4425	4425	704
541	20230619	093200	216316385	4425	4410	4425	4410	559
542	20230619	093100	213848635	4410	4405	4425	4405	912
543	20230619	093000	209828560	4405	4405	4410	4405	1339
544	20230619	092900	203925265	4400	4410	4410	4400	225
545	20230619	092800	202934940	4405	4405	4405	4405	8
546	20230619	092700	202899700	4405	4405	4405	4405	10
547	20230619	092600	202855650	4405	4405	4405	4405	36
548	20230619	092500	202697070	4400	4400	4400	4400	0
549	20230619	092400	202697070	4400	4400	4400	4400	16
550	20230619	092300	202626670	4400	4395	4400	4395	146
551	20230619	092200	201984520	4395	4395	4400	4390	2906
552	20230619	092100	189211860	4400	4400	4400	4395	1801
553	20230619	092000	181289960	4400	4400	4400	4400	600
554	20230619	091900	178649960	4405	4400	4420	4395	2679
555	20230619	091800	166869360	4400	4400	4400	4400	1195
556	20230619	091700	161611360	4400	4400	4400	4400	1135
557	20230619	091600	156617360	4400	4405	4405	4400	1540
558	20230619	091500	149841160	4400	4405	4405	4400	1111
559	20230619	091400	144952745	4405	4425	4430	4405	1925
560	20230619	091300	136470635	4425	4405	4435	4400	5035
561	20230619	091200	114313930	4405	4435	4435	4405	1231
562	20230619	091100	108890475	4405	4410	4410	4400	1751
563	20230619	091000	101177120	4410	4415	4415	4410	1765
564	20230619	090900	93391945	4410	4425	4425	4410	1801
565	20230619	090800	85447130	4420	4420	4420	4415	633
566	20230619	090700	82651780	4420	4425	4425	4420	854
567	20230619	090600	78873830	4415	4420	4420	4415	1000
568	20230619	090500	74458330	4420	4425	4425	4410	3013
569	20230619	090400	61147435	4425	4425	4425	4425	162
570	20230619	090300	60430585	4420	4430	4430	4420	1000
571	20230619	090200	56009990	4425	4430	4435	4425	485
572	20230619	090100	53862125	4425	4485	4485	4425	5006
573	20230619	090000	31631035	4490	4445	4495	4445	6736