KissMeData/009160/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202100	882146810	5380	5380	5380	5380	1403
3	20230619	202000	882146810	5380	5380	5380	5380	0
4	20230619	201900	882146810	5380	5380	5380	5380	0
5	20230619	201800	882146810	5380	5380	5380	5380	0
6	20230619	201700	882146810	5380	5380	5380	5380	0
7	20230619	201600	882146810	5380	5380	5380	5380	0
8	20230619	201500	882146810	5380	5380	5380	5380	0
9	20230619	201400	882146810	5380	5380	5380	5380	0
10	20230619	201300	882146810	5380	5380	5380	5380	0
11	20230619	201200	882146810	5380	5380	5380	5380	0
12	20230619	201100	882146810	5380	5380	5380	5380	0
13	20230619	201000	882146810	5380	5380	5380	5380	0
14	20230619	200900	882146810	5380	5380	5380	5380	0
15	20230619	200800	882146810	5380	5380	5380	5380	0
16	20230619	200700	882146810	5380	5380	5380	5380	0
17	20230619	200600	882146810	5380	5380	5380	5380	0
18	20230619	200500	882146810	5380	5380	5380	5380	0
19	20230619	200400	882146810	5380	5380	5380	5380	0
20	20230619	200300	882146810	5380	5380	5380	5380	0
21	20230619	200200	882146810	5380	5380	5380	5380	0
22	20230619	200100	882146810	5380	5380	5380	5380	0
23	20230619	200000	882146810	5380	5380	5380	5380	0
24	20230619	195900	882146810	5380	5380	5380	5380	0
25	20230619	195800	882146810	5380	5380	5380	5380	0
26	20230619	195700	882146810	5380	5380	5380	5380	0
27	20230619	195600	882146810	5380	5380	5380	5380	0
28	20230619	195500	882146810	5380	5380	5380	5380	0
29	20230619	195400	882146810	5380	5380	5380	5380	0
30	20230619	195300	882146810	5380	5380	5380	5380	0
31	20230619	195200	882146810	5380	5380	5380	5380	0
32	20230619	195100	882146810	5380	5380	5380	5380	1403
33	20230619	195000	882146810	5380	5380	5380	5380	0
34	20230619	194900	882146810	5380	5380	5380	5380	0
35	20230619	194800	882146810	5380	5380	5380	5380	0
36	20230619	194700	882146810	5380	5380	5380	5380	0
37	20230619	194600	882146810	5380	5380	5380	5380	0
38	20230619	194500	882146810	5380	5380	5380	5380	0
39	20230619	194400	882146810	5380	5380	5380	5380	0
40	20230619	194300	882146810	5380	5380	5380	5380	0
41	20230619	194200	882146810	5380	5380	5380	5380	0
42	20230619	194100	882146810	5380	5380	5380	5380	0
43	20230619	194000	882146810	5380	5380	5380	5380	0
44	20230619	193900	882146810	5380	5380	5380	5380	0
45	20230619	193800	882146810	5380	5380	5380	5380	0
46	20230619	193700	882146810	5380	5380	5380	5380	0
47	20230619	193600	882146810	5380	5380	5380	5380	0
48	20230619	193500	882146810	5380	5380	5380	5380	0
49	20230619	193400	882146810	5380	5380	5380	5380	0
50	20230619	193300	882146810	5380	5380	5380	5380	0
51	20230619	193200	882146810	5380	5380	5380	5380	0
52	20230619	193100	882146810	5380	5380	5380	5380	0
53	20230619	193000	882146810	5380	5380	5380	5380	0
54	20230619	192900	882146810	5380	5380	5380	5380	0
55	20230619	192800	882146810	5380	5380	5380	5380	0
56	20230619	192700	882146810	5380	5380	5380	5380	0
57	20230619	192600	882146810	5380	5380	5380	5380	0
58	20230619	192500	882146810	5380	5380	5380	5380	0
59	20230619	192400	882146810	5380	5380	5380	5380	0
60	20230619	192300	882146810	5380	5380	5380	5380	0
61	20230619	192200	882146810	5380	5380	5380	5380	0
62	20230619	192100	882146810	5380	5380	5380	5380	1403
63	20230619	192000	882146810	5380	5380	5380	5380	0
64	20230619	191900	882146810	5380	5380	5380	5380	0
65	20230619	191800	882146810	5380	5380	5380	5380	0
66	20230619	191700	882146810	5380	5380	5380	5380	0
67	20230619	191600	882146810	5380	5380	5380	5380	0
68	20230619	191500	882146810	5380	5380	5380	5380	0
69	20230619	191400	882146810	5380	5380	5380	5380	0
70	20230619	191300	882146810	5380	5380	5380	5380	0
71	20230619	191200	882146810	5380	5380	5380	5380	0
72	20230619	191100	882146810	5380	5380	5380	5380	0
73	20230619	191000	882146810	5380	5380	5380	5380	0
74	20230619	190900	882146810	5380	5380	5380	5380	0
75	20230619	190800	882146810	5380	5380	5380	5380	0
76	20230619	190700	882146810	5380	5380	5380	5380	0
77	20230619	190600	882146810	5380	5380	5380	5380	0
78	20230619	190500	882146810	5380	5380	5380	5380	0
79	20230619	190400	882146810	5380	5380	5380	5380	0
80	20230619	190300	882146810	5380	5380	5380	5380	0
81	20230619	190200	882146810	5380	5380	5380	5380	0
82	20230619	190100	882146810	5380	5380	5380	5380	0
83	20230619	190000	882146810	5380	5380	5380	5380	0
84	20230619	185900	882146810	5380	5380	5380	5380	0
85	20230619	185800	882146810	5380	5380	5380	5380	0
86	20230619	185700	882146810	5380	5380	5380	5380	0
87	20230619	185600	882146810	5380	5380	5380	5380	0
88	20230619	185500	882146810	5380	5380	5380	5380	0
89	20230619	185400	882146810	5380	5380	5380	5380	0
90	20230619	185300	882146810	5380	5380	5380	5380	0
91	20230619	185200	882146810	5380	5380	5380	5380	0
92	20230619	185100	882146810	5380	5380	5380	5380	1403
93	20230619	185000	882146810	5380	5380	5380	5380	0
94	20230619	184900	882146810	5380	5380	5380	5380	0
95	20230619	184800	882146810	5380	5380	5380	5380	0
96	20230619	184700	882146810	5380	5380	5380	5380	0
97	20230619	184600	882146810	5380	5380	5380	5380	0
98	20230619	184500	882146810	5380	5380	5380	5380	0
99	20230619	184400	882146810	5380	5380	5380	5380	0
100	20230619	184300	882146810	5380	5380	5380	5380	0
101	20230619	184200	882146810	5380	5380	5380	5380	0
102	20230619	184100	882146810	5380	5380	5380	5380	0
103	20230619	184000	882146810	5380	5380	5380	5380	0
104	20230619	183900	882146810	5380	5380	5380	5380	0
105	20230619	183800	882146810	5380	5380	5380	5380	0
106	20230619	183700	882146810	5380	5380	5380	5380	0
107	20230619	183600	882146810	5380	5380	5380	5380	0
108	20230619	183500	882146810	5380	5380	5380	5380	0
109	20230619	183400	882146810	5380	5380	5380	5380	0
110	20230619	183300	882146810	5380	5380	5380	5380	0
111	20230619	183200	882146810	5380	5380	5380	5380	0
112	20230619	183100	882146810	5380	5380	5380	5380	0
113	20230619	183000	882146810	5380	5380	5380	5380	0
114	20230619	182900	882146810	5380	5380	5380	5380	0
115	20230619	182800	882146810	5380	5380	5380	5380	0
116	20230619	182700	882146810	5380	5380	5380	5380	0
117	20230619	182600	882146810	5380	5380	5380	5380	0
118	20230619	182500	882146810	5380	5380	5380	5380	0
119	20230619	182400	882146810	5380	5380	5380	5380	0
120	20230619	182300	882146810	5380	5380	5380	5380	0
121	20230619	182200	882146810	5380	5380	5380	5380	0
122	20230619	182100	882146810	5380	5380	5380	5380	1403
123	20230619	182000	882146810	5380	5380	5380	5380	0
124	20230619	181900	882146810	5380	5380	5380	5380	0
125	20230619	181800	882146810	5380	5380	5380	5380	0
126	20230619	181700	882146810	5380	5380	5380	5380	0
127	20230619	181600	882146810	5380	5380	5380	5380	0
128	20230619	181500	882146810	5380	5380	5380	5380	0
129	20230619	181400	882146810	5380	5380	5380	5380	0
130	20230619	181300	882146810	5380	5380	5380	5380	0
131	20230619	181200	882146810	5380	5380	5380	5380	0
132	20230619	181100	882146810	5380	5380	5380	5380	0
133	20230619	181000	882146810	5380	5380	5380	5380	0
134	20230619	180900	882146810	5380	5380	5380	5380	0
135	20230619	180800	882146810	5380	5380	5380	5380	0
136	20230619	180700	882146810	5380	5380	5380	5380	0
137	20230619	180600	882146810	5380	5380	5380	5380	0
138	20230619	180500	882146810	5380	5380	5380	5380	0
139	20230619	180400	882146810	5380	5380	5380	5380	0
140	20230619	180300	882146810	5380	5380	5380	5380	0
141	20230619	180200	882146810	5380	5380	5380	5380	0
142	20230619	180100	882146810	5380	5380	5380	5380	0
143	20230619	180000	882146810	5380	5380	5380	5380	0
144	20230619	175900	882146810	5380	5380	5380	5380	0
145	20230619	175800	882146810	5380	5380	5380	5380	0
146	20230619	175700	882146810	5380	5380	5380	5380	0
147	20230619	175600	882146810	5380	5380	5380	5380	0
148	20230619	175500	882146810	5380	5380	5380	5380	0
149	20230619	175400	882146810	5380	5380	5380	5380	0
150	20230619	175300	882146810	5380	5380	5380	5380	0
151	20230619	175200	882146810	5380	5380	5380	5380	0
152	20230619	175100	882146810	5380	5380	5380	5380	1403
153	20230619	175000	882146810	5380	5380	5380	5380	0
154	20230619	174900	882146810	5380	5380	5380	5380	0
155	20230619	174800	882146810	5380	5380	5380	5380	0
156	20230619	174700	882146810	5380	5380	5380	5380	0
157	20230619	174600	882146810	5380	5380	5380	5380	0
158	20230619	174500	882146810	5380	5380	5380	5380	0
159	20230619	174400	882146810	5380	5380	5380	5380	0
160	20230619	174300	882146810	5380	5380	5380	5380	0
161	20230619	174200	882146810	5380	5380	5380	5380	0
162	20230619	174100	882146810	5380	5380	5380	5380	0
163	20230619	174000	882146810	5380	5380	5380	5380	0
164	20230619	173900	882146810	5380	5380	5380	5380	0
165	20230619	173800	882146810	5380	5380	5380	5380	0
166	20230619	173700	882146810	5380	5380	5380	5380	0
167	20230619	173600	882146810	5380	5380	5380	5380	0
168	20230619	173500	882146810	5380	5380	5380	5380	0
169	20230619	173400	882146810	5380	5380	5380	5380	0
170	20230619	173300	882146810	5380	5380	5380	5380	0
171	20230619	173200	882146810	5380	5380	5380	5380	0
172	20230619	173100	882146810	5380	5380	5380	5380	0
173	20230619	173000	882146810	5380	5380	5380	5380	0
174	20230619	172900	882146810	5380	5380	5380	5380	0
175	20230619	172800	882146810	5380	5380	5380	5380	0
176	20230619	172700	882146810	5380	5380	5380	5380	0
177	20230619	172600	882146810	5380	5380	5380	5380	0
178	20230619	172500	882146810	5380	5380	5380	5380	0
179	20230619	172400	882146810	5380	5380	5380	5380	0
180	20230619	172300	882146810	5380	5380	5380	5380	0
181	20230619	172200	882146810	5380	5380	5380	5380	0
182	20230619	172100	882146810	5380	5380	5380	5380	1403
183	20230619	172000	882146810	5380	5380	5380	5380	0
184	20230619	171900	882146810	5380	5380	5380	5380	0
185	20230619	171800	882146810	5380	5380	5380	5380	0
186	20230619	171700	882146810	5380	5380	5380	5380	0
187	20230619	171600	882146810	5380	5380	5380	5380	0
188	20230619	171500	882146810	5380	5380	5380	5380	0
189	20230619	171400	882146810	5380	5380	5380	5380	0
190	20230619	171300	882146810	5380	5380	5380	5380	0
191	20230619	171200	882146810	5380	5380	5380	5380	0
192	20230619	171100	882146810	5380	5380	5380	5380	0
193	20230619	171000	882146810	5380	5380	5380	5380	0
194	20230619	170900	882146810	5380	5380	5380	5380	0
195	20230619	170800	882146810	5380	5380	5380	5380	0
196	20230619	170700	882146810	5380	5380	5380	5380	0
197	20230619	170600	882146810	5380	5380	5380	5380	0
198	20230619	170500	882146810	5380	5380	5380	5380	0
199	20230619	170400	882146810	5380	5380	5380	5380	0
200	20230619	170300	882146810	5380	5380	5380	5380	0
201	20230619	170200	882146810	5380	5380	5380	5380	0
202	20230619	170100	882146810	5380	5380	5380	5380	0
203	20230619	170000	882146810	5380	5380	5380	5380	0
204	20230619	165900	882146810	5380	5380	5380	5380	0
205	20230619	165800	882146810	5380	5380	5380	5380	0
206	20230619	165700	882146810	5380	5380	5380	5380	0
207	20230619	165600	882146810	5380	5380	5380	5380	0
208	20230619	165500	882146810	5380	5380	5380	5380	0
209	20230619	165400	882146810	5380	5380	5380	5380	0
210	20230619	165300	882146810	5380	5380	5380	5380	0
211	20230619	165200	882146810	5380	5380	5380	5380	0
212	20230619	165100	882146810	5380	5380	5380	5380	1403
213	20230619	165000	882146810	5380	5380	5380	5380	0
214	20230619	164900	882146810	5380	5380	5380	5380	0
215	20230619	164800	882146810	5380	5380	5380	5380	0
216	20230619	164700	882146810	5380	5380	5380	5380	0
217	20230619	164600	882146810	5380	5380	5380	5380	0
218	20230619	164500	882146810	5380	5380	5380	5380	0
219	20230619	164400	882146810	5380	5380	5380	5380	0
220	20230619	164300	882146810	5380	5380	5380	5380	0
221	20230619	164200	882146810	5380	5380	5380	5380	0
222	20230619	164100	882146810	5380	5380	5380	5380	0
223	20230619	164000	882146810	5380	5380	5380	5380	0
224	20230619	163900	882146810	5380	5380	5380	5380	0
225	20230619	163800	882146810	5380	5380	5380	5380	0
226	20230619	163700	882146810	5380	5380	5380	5380	0
227	20230619	163600	882146810	5380	5380	5380	5380	0
228	20230619	163500	882146810	5380	5380	5380	5380	0
229	20230619	163400	882146810	5380	5380	5380	5380	0
230	20230619	163300	882146810	5380	5380	5380	5380	0
231	20230619	163200	882146810	5380	5380	5380	5380	0
232	20230619	163100	882146810	5380	5380	5380	5380	0
233	20230619	163000	882146810	5380	5380	5380	5380	0
234	20230619	162900	882146810	5380	5380	5380	5380	0
235	20230619	162800	882146810	5380	5380	5380	5380	0
236	20230619	162700	882146810	5380	5380	5380	5380	0
237	20230619	162600	882146810	5380	5380	5380	5380	0
238	20230619	162500	882146810	5380	5380	5380	5380	0
239	20230619	162400	882146810	5380	5380	5380	5380	0
240	20230619	162300	882146810	5380	5380	5380	5380	0
241	20230619	162200	882146810	5380	5380	5380	5380	0
242	20230619	162100	882146810	5380	5380	5380	5380	1403
243	20230619	162000	882146810	5380	5380	5380	5380	0
244	20230619	161900	882146810	5380	5380	5380	5380	0
245	20230619	161800	882146810	5380	5380	5380	5380	0
246	20230619	161700	882146810	5380	5380	5380	5380	0
247	20230619	161600	882146810	5380	5380	5380	5380	0
248	20230619	161500	882146810	5380	5380	5380	5380	0
249	20230619	161400	882146810	5380	5380	5380	5380	0
250	20230619	161300	882146810	5380	5380	5380	5380	0
251	20230619	161200	882146810	5380	5380	5380	5380	0
252	20230619	161100	882146810	5380	5380	5380	5380	0
253	20230619	161000	882146810	5380	5380	5380	5380	0
254	20230619	160900	882146810	5380	5380	5380	5380	0
255	20230619	160800	882146810	5380	5380	5380	5380	0
256	20230619	160700	882146810	5380	5380	5380	5380	0
257	20230619	160600	882146810	5380	5380	5380	5380	0
258	20230619	160500	882146810	5380	5380	5380	5380	0
259	20230619	160400	882146810	5380	5380	5380	5380	0
260	20230619	160300	882146810	5380	5380	5380	5380	0
261	20230619	160200	882146810	5380	5380	5380	5380	0
262	20230619	160100	882146810	5380	5380	5380	5380	0
263	20230619	160000	882146810	5380	5380	5380	5380	0
264	20230619	155900	882146810	5380	5380	5380	5380	0
265	20230619	155800	882146810	5380	5380	5380	5380	0
266	20230619	155700	882146810	5380	5380	5380	5380	0
267	20230619	155600	882146810	5380	5380	5380	5380	0
268	20230619	155500	882146810	5380	5380	5380	5380	0
269	20230619	155400	882146810	5380	5380	5380	5380	0
270	20230619	155300	882146810	5380	5380	5380	5380	0
271	20230619	155200	882146810	5380	5380	5380	5380	0
272	20230619	155100	882146810	5380	5380	5380	5380	1403
273	20230619	155000	882146810	5380	5380	5380	5380	0
274	20230619	154900	882146810	5380	5380	5380	5380	0
275	20230619	154800	882146810	5380	5380	5380	5380	0
276	20230619	154700	882146810	5380	5380	5380	5380	0
277	20230619	154600	882146810	5380	5380	5380	5380	0
278	20230619	154500	882146810	5380	5380	5380	5380	0
279	20230619	154400	882146810	5380	5380	5380	5380	0
280	20230619	154300	882146810	5380	5380	5380	5380	0
281	20230619	154200	882146810	5380	5380	5380	5380	0
282	20230619	154100	882146810	5380	5380	5380	5380	0
283	20230619	154000	882146810	5380	5380	5380	5380	0
284	20230619	153900	882146810	5380	5380	5380	5380	0
285	20230619	153800	882146810	5380	5380	5380	5380	0
286	20230619	153700	882146810	5380	5380	5380	5380	0
287	20230619	153600	882146810	5380	5380	5380	5380	0
288	20230619	153500	882146810	5380	5380	5380	5380	0
289	20230619	153400	882146810	5380	5380	5380	5380	0
290	20230619	153300	882146810	5380	5380	5380	5380	0
291	20230619	153200	882146810	5380	5380	5380	5380	0
292	20230619	153100	882146810	5380	5380	5380	5380	0
293	20230619	153000	882146810	5380	5380	5380	5380	1403
294	20230619	152900	874598670	5380	5380	5380	5380	0
295	20230619	152800	874598670	5380	5380	5380	5380	0
296	20230619	152700	874598670	5380	5380	5380	5380	0
297	20230619	152600	874598670	5380	5380	5380	5380	0
298	20230619	152500	874598670	5380	5380	5380	5380	0
299	20230619	152400	874598670	5380	5380	5380	5380	0
300	20230619	152300	874598670	5380	5380	5380	5380	0
301	20230619	152200	874598670	5380	5380	5380	5380	0
302	20230619	152100	874598670	5380	5380	5380	5380	0
303	20230619	152000	874598670	5380	5380	5380	5380	0
304	20230619	151900	874598670	5380	5380	5390	5380	152
305	20230619	151800	873780190	5380	5390	5390	5380	390
306	20230619	151700	871681430	5390	5380	5390	5380	1048
307	20230619	151600	866040400	5380	5380	5380	5380	170
308	20230619	151500	865125800	5380	5380	5380	5380	104
309	20230619	151400	864566280	5380	5380	5380	5380	120
310	20230619	151300	863920680	5380	5380	5380	5380	120
311	20230619	151200	863275080	5370	5370	5370	5370	5
312	20230619	151100	863248230	5370	5370	5370	5370	1
313	20230619	151000	863242860	5370	5370	5370	5370	1
314	20230619	150900	863237490	5370	5370	5370	5370	0
315	20230619	150800	863237490	5370	5370	5370	5370	267
316	20230619	150700	861803700	5370	5370	5370	5370	22
317	20230619	150600	861685560	5370	5370	5370	5370	38
318	20230619	150500	861481500	5370	5370	5370	5370	17
319	20230619	150400	861390210	5370	5370	5370	5370	39
320	20230619	150300	861180780	5370	5370	5370	5370	50
321	20230619	150200	860912280	5360	5360	5360	5360	0
322	20230619	150100	860912280	5360	5370	5370	5360	98
323	20230619	150000	860386780	5370	5370	5370	5370	0
324	20230619	145900	860386780	5370	5370	5370	5370	280
325	20230619	145800	858883180	5370	5370	5370	5370	120
326	20230619	145700	858238780	5360	5360	5360	5360	1174
327	20230619	145600	851946140	5360	5360	5360	5360	0
328	20230619	145500	851946140	5360	5360	5360	5360	0
329	20230619	145400	851946140	5360	5360	5360	5360	0
330	20230619	145300	851946140	5360	5370	5380	5360	552
331	20230619	145200	848982390	5370	5370	5370	5370	304
332	20230619	145100	847349910	5370	5370	5370	5370	742
333	20230619	145000	843365370	5370	5370	5370	5370	9
334	20230619	144900	843317040	5360	5360	5360	5360	10
335	20230619	144800	843263440	5360	5360	5370	5360	658
336	20230619	144700	839735010	5370	5370	5370	5370	0
337	20230619	144600	839735010	5370	5370	5370	5370	0
338	20230619	144500	839735010	5370	5370	5370	5370	1429
339	20230619	144400	832061280	5370	5370	5370	5370	0
340	20230619	144300	832061280	5370	5370	5370	5370	0
341	20230619	144200	832061280	5370	5370	5370	5370	999
342	20230619	144100	826696650	5370	5370	5370	5370	14
343	20230619	144000	826621470	5370	5370	5370	5370	28
344	20230619	143900	826471110	5370	5370	5370	5370	257
345	20230619	143800	825091020	5370	5370	5370	5370	33
346	20230619	143700	824913810	5370	5370	5370	5370	41
347	20230619	143600	824693640	5370	5370	5370	5370	127
348	20230619	143500	824011650	5370	5370	5370	5370	151
349	20230619	143400	823200780	5370	5370	5370	5370	697
350	20230619	143300	819457890	5370	5370	5370	5370	283
351	20230619	143200	817938180	5370	5370	5370	5370	18
352	20230619	143100	817841520	5360	5360	5370	5360	190
353	20230619	143000	816823030	5360	5360	5360	5360	872
354	20230619	142900	812149110	5350	5360	5360	5350	34
355	20230619	142800	811967050	5350	5360	5360	5350	633
356	20230619	142700	808579340	5350	5350	5350	5350	34
357	20230619	142600	808397440	5350	5350	5350	5350	113
358	20230619	142500	807792890	5360	5350	5360	5350	648
359	20230619	142400	804319840	5350	5350	5350	5350	1023
360	20230619	142300	798846790	5360	5350	5360	5350	24
361	20230619	142200	798718380	5350	5350	5350	5350	333
362	20230619	142100	796936830	5350	5350	5350	5350	47
363	20230619	142000	796685380	5350	5350	5350	5350	38
364	20230619	141900	796482080	5350	5350	5350	5350	325
365	20230619	141800	794743330	5350	5350	5350	5340	1447
366	20230619	141700	787011780	5350	5350	5360	5350	306
367	20230619	141600	785374590	5360	5350	5360	5350	26
368	20230619	141500	785235480	5350	5340	5350	5340	47
369	20230619	141400	784984270	5340	5360	5360	5340	60
370	20230619	141300	784663310	5340	5360	5370	5340	942
371	20230619	141200	779629650	5350	5340	5350	5330	1155
372	20230619	141100	773450890	5340	5340	5340	5330	73
373	20230619	141000	773061370	5340	5340	5340	5340	25
374	20230619	140900	772927870	5350	5350	5350	5340	24
375	20230619	140800	772799690	5340	5330	5340	5330	569
376	20230619	140700	769761450	5330	5340	5340	5330	47
377	20230619	140600	769510830	5330	5330	5330	5330	72
378	20230619	140500	769127070	5330	5330	5330	5330	207
379	20230619	140400	768023760	5340	5340	5340	5340	27
380	20230619	140300	767879580	5340	5330	5340	5330	222
381	20230619	140200	766694290	5330	5330	5330	5330	26
382	20230619	140100	766555710	5330	5330	5340	5330	45
383	20230619	140000	766315850	5340	5330	5340	5330	98
384	20230619	135900	765792760	5340	5330	5340	5330	37
385	20230619	135800	765595540	5330	5330	5330	5330	107
386	20230619	135700	765025230	5330	5330	5330	5330	18
387	20230619	135600	764929290	5330	5330	5330	5330	26
388	20230619	135500	764790710	5330	5340	5340	5330	1648
389	20230619	135400	755996870	5340	5340	5340	5340	21
390	20230619	135300	755884730	5340	5340	5340	5340	28
391	20230619	135200	755735210	5340	5340	5340	5340	18
392	20230619	135100	755639090	5350	5340	5350	5340	47
393	20230619	135000	755387850	5350	5350	5350	5350	22
394	20230619	134900	755270150	5360	5340	5360	5340	44
395	20230619	134800	755034780	5340	5350	5350	5340	1002
396	20230619	134700	749674360	5350	5340	5350	5340	31
397	20230619	134600	749508810	5340	5340	5340	5340	17
398	20230619	134500	749418030	5340	5340	5340	5340	46
399	20230619	134400	749172390	5340	5340	5340	5340	30
400	20230619	134300	749012190	5350	5340	5350	5340	21
401	20230619	134200	748900010	5350	5350	5350	5340	131
402	20230619	134100	748200200	5340	5340	5340	5340	50
403	20230619	134000	747933200	5350	5340	5350	5340	39
404	20230619	133900	747724730	5340	5340	5350	5340	29
405	20230619	133800	747569860	5340	5340	5340	5340	46
406	20230619	133700	747324220	5350	5350	5350	5350	23
407	20230619	133600	747201170	5350	5350	5350	5340	708
408	20230619	133500	743413620	5360	5350	5360	5350	62
409	20230619	133400	743081800	5360	5350	5360	5350	25
410	20230619	133300	742947980	5350	5350	5350	5350	27
411	20230619	133200	742803530	5350	5360	5360	5350	25
412	20230619	133100	742669720	5350	5350	5360	5350	48
413	20230619	133000	742412910	5350	5350	5350	5350	24
414	20230619	132900	742284510	5350	5350	5350	5350	23
415	20230619	132800	742161460	5350	5350	5350	5350	128
416	20230619	132700	741476660	5360	5350	5360	5350	31
417	20230619	132600	741310800	5350	5350	5350	5350	17
418	20230619	132500	741219850	5350	5340	5350	5340	373
419	20230619	132400	739225800	5350	5350	5350	5340	79
420	20230619	132300	738803190	5350	5360	5360	5350	19
421	20230619	132200	738701520	5360	5350	5360	5350	496
422	20230619	132100	736043100	5350	5350	5350	5350	520
423	20230619	132000	733261100	5340	5340	5340	5340	45
424	20230619	131900	733020800	5330	5350	5350	5330	8050
425	20230619	131800	690001350	5360	5360	5360	5350	165
426	20230619	131700	689118200	5350	5350	5350	5350	22
427	20230619	131600	689000500	5360	5360	5360	5360	0
428	20230619	131500	689000500	5360	5370	5370	5360	25
429	20230619	131400	688866490	5360	5360	5360	5360	64
430	20230619	131300	688523450	5360	5360	5360	5360	23
431	20230619	131200	688400170	5360	5360	5360	5360	50
432	20230619	131100	688132170	5370	5370	5370	5370	2
433	20230619	131000	688121430	5370	5360	5370	5360	1593
434	20230619	130900	679582020	5360	5360	5360	5360	0
435	20230619	130800	679582020	5360	5360	5360	5360	0
436	20230619	130700	679582020	5360	5370	5370	5360	1806
437	20230619	130600	669901850	5370	5370	5370	5370	0
438	20230619	130500	669901850	5370	5370	5370	5370	1
439	20230619	130400	669896480	5370	5370	5370	5370	2
440	20230619	130300	669885740	5370	5370	5370	5370	15
441	20230619	130200	669805190	5360	5370	5370	5360	45
442	20230619	130100	669563910	5370	5370	5370	5370	380
443	20230619	130000	667523310	5370	5370	5370	5370	2
444	20230619	125900	667512570	5370	5360	5370	5360	6
445	20230619	125800	667480370	5360	5360	5360	5360	4
446	20230619	125700	667458930	5360	5360	5360	5360	0
447	20230619	125600	667458930	5360	5360	5360	5360	0
448	20230619	125500	667458930	5360	5370	5370	5360	18
449	20230619	125400	667362440	5360	5360	5360	5360	105
450	20230619	125300	666799640	5360	5360	5360	5360	0
451	20230619	125200	666799640	5360	5370	5370	5360	29
452	20230619	125100	666644110	5360	5360	5360	5360	1402
453	20230619	125000	659129390	5360	5360	5360	5360	30
454	20230619	124900	658968590	5360	5360	5360	5360	0
455	20230619	124800	658968590	5360	5360	5360	5360	1
456	20230619	124700	658963230	5350	5360	5360	5350	17
457	20230619	124600	658872230	5360	5360	5360	5360	10
458	20230619	124500	658818630	5360	5350	5360	5350	2
459	20230619	124400	658807920	5360	5360	5360	5360	0
460	20230619	124300	658807920	5360	5360	5360	5360	0
461	20230619	124200	658807920	5360	5360	5360	5360	2
462	20230619	124100	658797200	5350	5350	5350	5350	140
463	20230619	124000	658048200	5350	5350	5350	5350	50
464	20230619	123900	657780700	5350	5350	5350	5350	205
465	20230619	123800	656683950	5350	5350	5350	5350	1
466	20230619	123700	656678600	5350	5350	5350	5350	0
467	20230619	123600	656678600	5350	5350	5350	5350	10
468	20230619	123500	656625100	5350	5350	5350	5350	600
469	20230619	123400	653415100	5350	5350	5350	5350	1
470	20230619	123300	653409750	5350	5350	5350	5350	0
471	20230619	123200	653409750	5350	5350	5350	5330	5
472	20230619	123100	653383060	5330	5340	5340	5330	447
473	20230619	123000	650997650	5350	5350	5350	5350	2
474	20230619	122900	650986950	5340	5340	5340	5340	0
475	20230619	122800	650986950	5340	5340	5340	5340	456
476	20230619	122700	648551910	5340	5340	5340	5340	2267
477	20230619	122600	636446130	5340	5330	5340	5330	9
478	20230619	122500	636398140	5330	5330	5330	5330	0
479	20230619	122400	636398140	5330	5330	5330	5330	1102
480	20230619	122300	630524480	5330	5330	5330	5330	13
481	20230619	122200	630455190	5330	5330	5330	5330	0
482	20230619	122100	630455190	5330	5330	5330	5330	1219
483	20230619	122000	623957920	5330	5330	5330	5330	0
484	20230619	121900	623957920	5330	5330	5330	5330	748
485	20230619	121800	619971080	5340	5340	5340	5340	2
486	20230619	121700	619960400	5340	5340	5360	5340	791
487	20230619	121600	615736240	5340	5340	5340	5340	881
488	20230619	121500	611031700	5340	5350	5360	5340	2961
489	20230619	121400	595219930	5350	5350	5350	5350	500
490	20230619	121300	592544930	5360	5350	5360	5350	1801
491	20230619	121200	582909570	5360	5360	5360	5360	0
492	20230619	121100	582909570	5360	5360	5360	5360	5
493	20230619	121000	582882770	5360	5360	5360	5360	17
494	20230619	120900	582791650	5360	5360	5360	5360	0
495	20230619	120800	582791650	5360	5360	5360	5360	0
496	20230619	120700	582791650	5360	5360	5360	5360	3
497	20230619	120600	582775570	5350	5350	5350	5350	0
498	20230619	120500	582775570	5350	5350	5350	5350	34
499	20230619	120400	582593670	5350	5350	5350	5350	939
500	20230619	120300	577570020	5350	5350	5350	5350	0
501	20230619	120200	577570020	5350	5350	5350	5350	1
502	20230619	120100	577564670	5350	5350	5350	5350	0
503	20230619	120000	577564670	5350	5350	5350	5350	26
504	20230619	115900	577425570	5350	5350	5350	5350	0
505	20230619	115800	577425570	5350	5350	5350	5350	38
506	20230619	115700	577222270	5350	5360	5360	5350	1051
507	20230619	115600	571599340	5360	5360	5360	5360	0
508	20230619	115500	571599340	5360	5360	5360	5360	0
509	20230619	115400	571599340	5360	5360	5360	5360	1
510	20230619	115300	571593980	5360	5360	5360	5360	1
511	20230619	115200	571588620	5350	5350	5350	5350	1
512	20230619	115100	571583270	5360	5360	5360	5360	0
513	20230619	115000	571583270	5360	5360	5360	5360	2
514	20230619	114900	571572550	5350	5350	5350	5350	0
515	20230619	114800	571572550	5350	5350	5350	5350	0
516	20230619	114700	571572550	5350	5350	5350	5350	119
517	20230619	114600	570935900	5350	5350	5350	5350	1
518	20230619	114500	570930550	5350	5350	5350	5350	0
519	20230619	114400	570930550	5350	5350	5350	5350	300
520	20230619	114300	569325550	5350	5360	5360	5350	20
521	20230619	114200	569218540	5360	5360	5360	5360	1158
522	20230619	114100	563011660	5360	5360	5360	5360	20
523	20230619	114000	562904460	5350	5350	5350	5350	14
524	20230619	113900	562829560	5350	5350	5350	5350	0
525	20230619	113800	562829560	5350	5350	5350	5350	2
526	20230619	113700	562818860	5350	5350	5350	5350	1051
527	20230619	113600	557196010	5350	5350	5350	5350	4
528	20230619	113500	557174610	5350	5350	5350	5350	103
529	20230619	113400	556623560	5350	5350	5350	5340	14
530	20230619	113300	556548670	5350	5360	5360	5350	114
531	20230619	113200	555938470	5350	5350	5350	5350	1
532	20230619	113100	555933120	5350	5350	5350	5350	10
533	20230619	113000	555879620	5350	5350	5350	5350	1
534	20230619	112900	555874270	5350	5350	5350	5350	704
535	20230619	112800	552107870	5350	5350	5350	5350	3
536	20230619	112700	552091820	5350	5350	5350	5350	0
537	20230619	112600	552091820	5350	5350	5350	5340	299
538	20230619	112500	550492500	5350	5350	5350	5350	7
539	20230619	112400	550455050	5340	5350	5350	5340	540
540	20230619	112300	547568050	5350	5350	5350	5350	10
541	20230619	112200	547514550	5350	5350	5350	5350	1
542	20230619	112100	547509200	5340	5340	5340	5340	20
543	20230619	112000	547402400	5340	5330	5340	5330	181
544	20230619	111900	546436010	5330	5330	5330	5330	218
545	20230619	111800	545274070	5320	5320	5320	5320	0
546	20230619	111700	545274070	5320	5320	5320	5320	100
547	20230619	111600	544742070	5310	5310	5310	5310	0
548	20230619	111500	544742070	5310	5310	5310	5310	0
549	20230619	111400	544742070	5310	5310	5310	5310	0
550	20230619	111300	544742070	5310	5310	5310	5310	0
551	20230619	111200	544742070	5310	5320	5320	5310	2550
552	20230619	111100	531200310	5330	5330	5330	5330	100
553	20230619	111000	530667310	5330	5320	5330	5320	52
554	20230619	110900	530390650	5330	5330	5330	5330	0
555	20230619	110800	530390650	5330	5330	5330	5330	0
556	20230619	110700	530390650	5330	5330	5330	5330	0
557	20230619	110600	530390650	5330	5330	5330	5330	0
558	20230619	110500	530390650	5330	5330	5330	5330	5
559	20230619	110400	530364000	5330	5330	5330	5330	30
560	20230619	110300	530204100	5330	5340	5340	5330	294
561	20230619	110200	528636880	5340	5340	5340	5340	12
562	20230619	110100	528572800	5340	5350	5350	5340	12
563	20230619	110000	528508710	5350	5330	5350	5330	1205
564	20230619	105900	522086040	5330	5330	5330	5330	233
565	20230619	105800	520844150	5340	5340	5340	5340	0
566	20230619	105700	520844150	5340	5320	5340	5320	2808
567	20230619	105600	505869430	5330	5330	5330	5330	2180
568	20230619	105500	494250030	5330	5340	5340	5330	1882
569	20230619	105400	484211110	5350	5350	5350	5350	0
570	20230619	105300	484211110	5350	5350	5350	5350	0
571	20230619	105200	484211110	5350	5350	5350	5350	364
572	20230619	105100	482263710	5350	5350	5350	5350	1
573	20230619	105000	482258360	5340	5340	5340	5340	0
574	20230619	104900	482258360	5340	5340	5340	5340	0
575	20230619	104800	482258360	5340	5340	5340	5340	30
576	20230619	104700	482098160	5340	5340	5340	5340	0
577	20230619	104600	482098160	5340	5340	5340	5340	20
578	20230619	104500	481991360	5340	5350	5350	5340	559
579	20230619	104400	479005800	5340	5340	5340	5340	81
580	20230619	104300	478573260	5340	5340	5340	5340	0
581	20230619	104200	478573260	5340	5350	5350	5340	11
582	20230619	104100	478514420	5340	5340	5340	5340	0
583	20230619	104000	478514420	5340	5350	5350	5340	601
584	20230619	103900	475299080	5340	5340	5340	5340	143
585	20230619	103800	474535460	5340	5340	5340	5340	324
586	20230619	103700	472805300	5340	5340	5340	5340	129
587	20230619	103600	472116440	5340	5340	5340	5340	400
588	20230619	103500	469980440	5350	5350	5350	5350	17
589	20230619	103400	469889490	5340	5340	5340	5340	90
590	20230619	103300	469408890	5340	5350	5350	5340	935
591	20230619	103200	464408890	5350	5340	5350	5340	99
592	20230619	103100	463880190	5340	5340	5340	5340	420
593	20230619	103000	461637390	5340	5340	5340	5340	29
594	20230619	102900	461482530	5340	5340	5340	5340	17
595	20230619	102800	461391750	5340	5330	5340	5330	114
596	20230619	102700	460784120	5330	5330	5330	5330	1
597	20230619	102600	460778790	5320	5320	5320	5320	0
598	20230619	102500	460778790	5320	5320	5320	5320	1
599	20230619	102400	460773470	5340	5340	5340	5340	52
600	20230619	102300	460495790	5340	5340	5340	5340	0
601	20230619	102200	460495790	5340	5340	5340	5340	0
602	20230619	102100	460495790	5340	5340	5340	5340	0
603	20230619	102000	460495790	5340	5340	5340	5340	2
604	20230619	101900	460485110	5330	5330	5330	5330	10
605	20230619	101800	460431810	5330	5330	5330	5330	1099
606	20230619	101700	454574140	5330	5330	5330	5330	220
607	20230619	101600	453401540	5330	5340	5340	5330	51
608	20230619	101500	453129210	5340	5340	5340	5340	811
609	20230619	101400	448798470	5340	5340	5340	5340	0
610	20230619	101300	448798470	5340	5350	5350	5340	31
611	20230619	101200	448632890	5350	5350	5350	5350	2
612	20230619	101100	448622190	5350	5350	5350	5350	90
613	20230619	101000	448140690	5360	5350	5360	5350	69
614	20230619	100900	447771340	5350	5350	5350	5350	385
615	20230619	100800	445711590	5330	5330	5330	5330	0
616	20230619	100700	445711590	5330	5330	5330	5330	10
617	20230619	100600	445658290	5330	5350	5350	5330	76
618	20230619	100500	445252810	5340	5340	5350	5340	1588
619	20230619	100400	436767860	5340	5340	5340	5340	2
620	20230619	100300	436757180	5340	5340	5340	5340	1
621	20230619	100200	436751840	5340	5340	5340	5340	20
622	20230619	100100	436645040	5340	5340	5340	5340	1
623	20230619	100000	436639700	5340	5340	5340	5340	15
624	20230619	095900	436559600	5340	5340	5340	5340	200
625	20230619	095800	435491600	5340	5340	5340	5340	74
626	20230619	095700	435096440	5340	5340	5340	5340	10
627	20230619	095600	435043040	5330	5310	5330	5310	1559
628	20230619	095500	426758570	5310	5300	5310	5290	1656
629	20230619	095400	417978420	5300	5310	5330	5290	1357
630	20230619	095300	410784450	5310	5310	5310	5310	500
631	20230619	095200	408129450	5310	5310	5310	5300	1892
632	20230619	095100	398086060	5340	5330	5340	5200	20893
633	20230619	095000	287783850	5340	5340	5340	5340	1137
634	20230619	094900	281712270	5340	5330	5340	5330	160
635	20230619	094800	280859370	5320	5320	5320	5310	585
636	20230619	094700	277747210	5320	5340	5340	5320	320
637	20230619	094600	276041970	5330	5320	5330	5320	730
638	20230619	094500	272151250	5320	5320	5320	5320	540
639	20230619	094400	269278450	5320	5320	5320	5320	0
640	20230619	094300	269278450	5320	5320	5320	5320	500
641	20230619	094200	266618450	5320	5320	5320	5320	722
642	20230619	094100	262777410	5320	5320	5320	5310	1216
643	20230619	094000	256310080	5320	5320	5330	5320	1450
644	20230619	093900	248594590	5320	5320	5330	5320	744
645	20230619	093800	244636260	5310	5320	5320	5310	1429
646	20230619	093700	237034130	5320	5320	5330	5320	741
647	20230619	093600	233092000	5320	5330	5330	5320	2740
648	20230619	093500	218515090	5330	5330	5330	5320	1706
649	20230619	093400	209437550	5320	5340	5340	5320	9
650	20230619	093300	209389650	5340	5340	5340	5340	101
651	20230619	093200	208850310	5340	5330	5340	5320	3354
652	20230619	093100	190974750	5340	5370	5370	5340	1337
653	20230619	093000	183824240	5360	5350	5360	5330	777
654	20230619	092900	179674030	5350	5350	5350	5350	85
655	20230619	092800	179219280	5350	5360	5360	5350	1295
656	20230619	092700	172290900	5360	5340	5360	5340	1564
657	20230619	092600	163911680	5330	5330	5330	5330	2600
658	20230619	092500	150053680	5330	5330	5330	5330	856
659	20230619	092400	145491200	5330	5340	5340	5330	785
660	20230619	092300	141307100	5340	5340	5340	5340	600
661	20230619	092200	138103100	5340	5340	5340	5340	200
662	20230619	092100	137035100	5340	5350	5350	5340	2091
663	20230619	092000	125848750	5360	5360	5360	5360	2
664	20230619	091900	125838030	5360	5360	5360	5360	482
665	20230619	091800	123254510	5360	5360	5360	5360	350
666	20230619	091700	121378510	5360	5360	5360	5360	21
667	20230619	091600	121265950	5360	5370	5370	5360	795
668	20230619	091500	117002930	5370	5370	5370	5360	614
669	20230619	091400	113707370	5380	5380	5380	5380	289
670	20230619	091300	112152550	5380	5370	5380	5370	337
671	20230619	091200	110340650	5370	5350	5370	5350	3450
672	20230619	091100	91849140	5350	5330	5350	5330	1560
673	20230619	091000	83523960	5330	5350	5350	5330	2004
674	20230619	090900	72833860	5350	5350	5350	5350	517
675	20230619	090800	70067910	5350	5360	5360	5350	276
676	20230619	090700	68589610	5360	5360	5370	5360	123
677	20230619	090600	67930320	5360	5340	5360	5340	164
678	20230619	090500	67053950	5340	5350	5350	5340	212
679	20230619	090400	65919910	5350	5340	5360	5340	1079
680	20230619	090300	60146340	5340	5330	5340	5320	5677
681	20230619	090200	29860070	5330	5340	5340	5310	919
682	20230619	090100	24968970	5340	5360	5370	5340	2695
683	20230619	090000	10536950	5360	5370	5370	5360	1762