KissMeData/395400/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195900	865643770	5060	5060	5060	5060	5303
3	20230615	195800	865643770	5060	5060	5060	5060	0
4	20230615	195700	865643770	5060	5060	5060	5060	0
5	20230615	195600	865643770	5060	5060	5060	5060	0
6	20230615	195500	865643770	5060	5060	5060	5060	0
7	20230615	195400	865643770	5060	5060	5060	5060	0
8	20230615	195300	865643770	5060	5060	5060	5060	0
9	20230615	195200	865643770	5060	5060	5060	5060	0
10	20230615	195100	865643770	5060	5060	5060	5060	0
11	20230615	195000	865643770	5060	5060	5060	5060	0
12	20230615	194900	865643770	5060	5060	5060	5060	0
13	20230615	194800	865643770	5060	5060	5060	5060	0
14	20230615	194700	865643770	5060	5060	5060	5060	0
15	20230615	194600	865643770	5060	5060	5060	5060	0
16	20230615	194500	865643770	5060	5060	5060	5060	0
17	20230615	194400	865643770	5060	5060	5060	5060	0
18	20230615	194300	865643770	5060	5060	5060	5060	0
19	20230615	194200	865643770	5060	5060	5060	5060	0
20	20230615	194100	865643770	5060	5060	5060	5060	0
21	20230615	194000	865643770	5060	5060	5060	5060	0
22	20230615	193900	865643770	5060	5060	5060	5060	0
23	20230615	193800	865643770	5060	5060	5060	5060	0
24	20230615	193700	865643770	5060	5060	5060	5060	0
25	20230615	193600	865643770	5060	5060	5060	5060	0
26	20230615	193500	865643770	5060	5060	5060	5060	0
27	20230615	193400	865643770	5060	5060	5060	5060	0
28	20230615	193300	865643770	5060	5060	5060	5060	0
29	20230615	193200	865643770	5060	5060	5060	5060	0
30	20230615	193100	865643770	5060	5060	5060	5060	0
31	20230615	193000	865643770	5060	5060	5060	5060	0
32	20230615	192900	865643770	5060	5060	5060	5060	5303
33	20230615	192800	865643770	5060	5060	5060	5060	0
34	20230615	192700	865643770	5060	5060	5060	5060	0
35	20230615	192600	865643770	5060	5060	5060	5060	0
36	20230615	192500	865643770	5060	5060	5060	5060	0
37	20230615	192400	865643770	5060	5060	5060	5060	0
38	20230615	192300	865643770	5060	5060	5060	5060	0
39	20230615	192200	865643770	5060	5060	5060	5060	0
40	20230615	192100	865643770	5060	5060	5060	5060	0
41	20230615	192000	865643770	5060	5060	5060	5060	0
42	20230615	191900	865643770	5060	5060	5060	5060	0
43	20230615	191800	865643770	5060	5060	5060	5060	0
44	20230615	191700	865643770	5060	5060	5060	5060	0
45	20230615	191600	865643770	5060	5060	5060	5060	0
46	20230615	191500	865643770	5060	5060	5060	5060	0
47	20230615	191400	865643770	5060	5060	5060	5060	0
48	20230615	191300	865643770	5060	5060	5060	5060	0
49	20230615	191200	865643770	5060	5060	5060	5060	0
50	20230615	191100	865643770	5060	5060	5060	5060	0
51	20230615	191000	865643770	5060	5060	5060	5060	0
52	20230615	190900	865643770	5060	5060	5060	5060	0
53	20230615	190800	865643770	5060	5060	5060	5060	0
54	20230615	190700	865643770	5060	5060	5060	5060	0
55	20230615	190600	865643770	5060	5060	5060	5060	0
56	20230615	190500	865643770	5060	5060	5060	5060	0
57	20230615	190400	865643770	5060	5060	5060	5060	0
58	20230615	190300	865643770	5060	5060	5060	5060	0
59	20230615	190200	865643770	5060	5060	5060	5060	0
60	20230615	190100	865643770	5060	5060	5060	5060	0
61	20230615	190000	865643770	5060	5060	5060	5060	0
62	20230615	185900	865643770	5060	5060	5060	5060	5303
63	20230615	185800	865643770	5060	5060	5060	5060	0
64	20230615	185700	865643770	5060	5060	5060	5060	0
65	20230615	185600	865643770	5060	5060	5060	5060	0
66	20230615	185500	865643770	5060	5060	5060	5060	0
67	20230615	185400	865643770	5060	5060	5060	5060	0
68	20230615	185300	865643770	5060	5060	5060	5060	0
69	20230615	185200	865643770	5060	5060	5060	5060	0
70	20230615	185100	865643770	5060	5060	5060	5060	0
71	20230615	185000	865643770	5060	5060	5060	5060	0
72	20230615	184900	865643770	5060	5060	5060	5060	0
73	20230615	184800	865643770	5060	5060	5060	5060	0
74	20230615	184700	865643770	5060	5060	5060	5060	0
75	20230615	184600	865643770	5060	5060	5060	5060	0
76	20230615	184500	865643770	5060	5060	5060	5060	0
77	20230615	184400	865643770	5060	5060	5060	5060	0
78	20230615	184300	865643770	5060	5060	5060	5060	0
79	20230615	184200	865643770	5060	5060	5060	5060	0
80	20230615	184100	865643770	5060	5060	5060	5060	0
81	20230615	184000	865643770	5060	5060	5060	5060	0
82	20230615	183900	865643770	5060	5060	5060	5060	0
83	20230615	183800	865643770	5060	5060	5060	5060	0
84	20230615	183700	865643770	5060	5060	5060	5060	0
85	20230615	183600	865643770	5060	5060	5060	5060	0
86	20230615	183500	865643770	5060	5060	5060	5060	0
87	20230615	183400	865643770	5060	5060	5060	5060	0
88	20230615	183300	865643770	5060	5060	5060	5060	0
89	20230615	183200	865643770	5060	5060	5060	5060	0
90	20230615	183100	865643770	5060	5060	5060	5060	0
91	20230615	183000	865643770	5060	5060	5060	5060	0
92	20230615	182900	865643770	5060	5060	5060	5060	5303
93	20230615	182800	865643770	5060	5060	5060	5060	0
94	20230615	182700	865643770	5060	5060	5060	5060	0
95	20230615	182600	865643770	5060	5060	5060	5060	0
96	20230615	182500	865643770	5060	5060	5060	5060	0
97	20230615	182400	865643770	5060	5060	5060	5060	0
98	20230615	182300	865643770	5060	5060	5060	5060	0
99	20230615	182200	865643770	5060	5060	5060	5060	0
100	20230615	182100	865643770	5060	5060	5060	5060	0
101	20230615	182000	865643770	5060	5060	5060	5060	0
102	20230615	181900	865643770	5060	5060	5060	5060	0
103	20230615	181800	865643770	5060	5060	5060	5060	0
104	20230615	181700	865643770	5060	5060	5060	5060	0
105	20230615	181600	865643770	5060	5060	5060	5060	0
106	20230615	181500	865643770	5060	5060	5060	5060	0
107	20230615	181400	865643770	5060	5060	5060	5060	0
108	20230615	181300	865643770	5060	5060	5060	5060	0
109	20230615	181200	865643770	5060	5060	5060	5060	0
110	20230615	181100	865643770	5060	5060	5060	5060	0
111	20230615	181000	865643770	5060	5060	5060	5060	0
112	20230615	180900	865643770	5060	5060	5060	5060	0
113	20230615	180800	865643770	5060	5060	5060	5060	0
114	20230615	180700	865643770	5060	5060	5060	5060	0
115	20230615	180600	865643770	5060	5060	5060	5060	0
116	20230615	180500	865643770	5060	5060	5060	5060	0
117	20230615	180400	865643770	5060	5060	5060	5060	0
118	20230615	180300	865643770	5060	5060	5060	5060	0
119	20230615	180200	865643770	5060	5060	5060	5060	0
120	20230615	180100	865643770	5060	5060	5060	5060	0
121	20230615	180000	865643770	5060	5060	5060	5060	0
122	20230615	175900	865643770	5060	5060	5060	5060	5303
123	20230615	175800	865643770	5060	5060	5060	5060	0
124	20230615	175700	865643770	5060	5060	5060	5060	0
125	20230615	175600	865643770	5060	5060	5060	5060	0
126	20230615	175500	865643770	5060	5060	5060	5060	0
127	20230615	175400	865643770	5060	5060	5060	5060	0
128	20230615	175300	865643770	5060	5060	5060	5060	0
129	20230615	175200	865643770	5060	5060	5060	5060	0
130	20230615	175100	865643770	5060	5060	5060	5060	0
131	20230615	175000	865643770	5060	5060	5060	5060	0
132	20230615	174900	865643770	5060	5060	5060	5060	0
133	20230615	174800	865643770	5060	5060	5060	5060	0
134	20230615	174700	865643770	5060	5060	5060	5060	0
135	20230615	174600	865643770	5060	5060	5060	5060	0
136	20230615	174500	865643770	5060	5060	5060	5060	0
137	20230615	174400	865643770	5060	5060	5060	5060	0
138	20230615	174300	865643770	5060	5060	5060	5060	0
139	20230615	174200	865643770	5060	5060	5060	5060	0
140	20230615	174100	865643770	5060	5060	5060	5060	0
141	20230615	174000	865643770	5060	5060	5060	5060	0
142	20230615	173900	865643770	5060	5060	5060	5060	0
143	20230615	173800	865643770	5060	5060	5060	5060	0
144	20230615	173700	865643770	5060	5060	5060	5060	0
145	20230615	173600	865643770	5060	5060	5060	5060	0
146	20230615	173500	865643770	5060	5060	5060	5060	0
147	20230615	173400	865643770	5060	5060	5060	5060	0
148	20230615	173300	865643770	5060	5060	5060	5060	0
149	20230615	173200	865643770	5060	5060	5060	5060	0
150	20230615	173100	865643770	5060	5060	5060	5060	0
151	20230615	173000	865643770	5060	5060	5060	5060	0
152	20230615	172900	865643770	5060	5060	5060	5060	5303
153	20230615	172800	865643770	5060	5060	5060	5060	0
154	20230615	172700	865643770	5060	5060	5060	5060	0
155	20230615	172600	865643770	5060	5060	5060	5060	0
156	20230615	172500	865643770	5060	5060	5060	5060	0
157	20230615	172400	865643770	5060	5060	5060	5060	0
158	20230615	172300	865643770	5060	5060	5060	5060	0
159	20230615	172200	865643770	5060	5060	5060	5060	0
160	20230615	172100	865643770	5060	5060	5060	5060	0
161	20230615	172000	865643770	5060	5060	5060	5060	0
162	20230615	171900	865643770	5060	5060	5060	5060	0
163	20230615	171800	865643770	5060	5060	5060	5060	0
164	20230615	171700	865643770	5060	5060	5060	5060	0
165	20230615	171600	865643770	5060	5060	5060	5060	0
166	20230615	171500	865643770	5060	5060	5060	5060	0
167	20230615	171400	865643770	5060	5060	5060	5060	0
168	20230615	171300	865643770	5060	5060	5060	5060	0
169	20230615	171200	865643770	5060	5060	5060	5060	0
170	20230615	171100	865643770	5060	5060	5060	5060	0
171	20230615	171000	865643770	5060	5060	5060	5060	0
172	20230615	170900	865643770	5060	5060	5060	5060	0
173	20230615	170800	865643770	5060	5060	5060	5060	0
174	20230615	170700	865643770	5060	5060	5060	5060	0
175	20230615	170600	865643770	5060	5060	5060	5060	0
176	20230615	170500	865643770	5060	5060	5060	5060	0
177	20230615	170400	865643770	5060	5060	5060	5060	0
178	20230615	170300	865643770	5060	5060	5060	5060	0
179	20230615	170200	865643770	5060	5060	5060	5060	0
180	20230615	170100	865643770	5060	5060	5060	5060	0
181	20230615	170000	865643770	5060	5060	5060	5060	0
182	20230615	165900	865643770	5060	5060	5060	5060	5303
183	20230615	165800	865643770	5060	5060	5060	5060	0
184	20230615	165700	865643770	5060	5060	5060	5060	0
185	20230615	165600	865643770	5060	5060	5060	5060	0
186	20230615	165500	865643770	5060	5060	5060	5060	0
187	20230615	165400	865643770	5060	5060	5060	5060	0
188	20230615	165300	865643770	5060	5060	5060	5060	0
189	20230615	165200	865643770	5060	5060	5060	5060	0
190	20230615	165100	865643770	5060	5060	5060	5060	0
191	20230615	165000	865643770	5060	5060	5060	5060	0
192	20230615	164900	865643770	5060	5060	5060	5060	0
193	20230615	164800	865643770	5060	5060	5060	5060	0
194	20230615	164700	865643770	5060	5060	5060	5060	0
195	20230615	164600	865643770	5060	5060	5060	5060	0
196	20230615	164500	865643770	5060	5060	5060	5060	0
197	20230615	164400	865643770	5060	5060	5060	5060	0
198	20230615	164300	865643770	5060	5060	5060	5060	0
199	20230615	164200	865643770	5060	5060	5060	5060	0
200	20230615	164100	865643770	5060	5060	5060	5060	0
201	20230615	164000	865643770	5060	5060	5060	5060	0
202	20230615	163900	865643770	5060	5060	5060	5060	0
203	20230615	163800	865643770	5060	5060	5060	5060	0
204	20230615	163700	865643770	5060	5060	5060	5060	0
205	20230615	163600	865643770	5060	5060	5060	5060	0
206	20230615	163500	865643770	5060	5060	5060	5060	0
207	20230615	163400	865643770	5060	5060	5060	5060	0
208	20230615	163300	865643770	5060	5060	5060	5060	0
209	20230615	163200	865643770	5060	5060	5060	5060	0
210	20230615	163100	865643770	5060	5060	5060	5060	0
211	20230615	163000	865643770	5060	5060	5060	5060	0
212	20230615	162900	865643770	5060	5060	5060	5060	5303
213	20230615	162800	865643770	5060	5060	5060	5060	0
214	20230615	162700	865643770	5060	5060	5060	5060	0
215	20230615	162600	865643770	5060	5060	5060	5060	0
216	20230615	162500	865643770	5060	5060	5060	5060	0
217	20230615	162400	865643770	5060	5060	5060	5060	0
218	20230615	162300	865643770	5060	5060	5060	5060	0
219	20230615	162200	865643770	5060	5060	5060	5060	0
220	20230615	162100	865643770	5060	5060	5060	5060	0
221	20230615	162000	865643770	5060	5060	5060	5060	0
222	20230615	161900	865643770	5060	5060	5060	5060	0
223	20230615	161800	865643770	5060	5060	5060	5060	0
224	20230615	161700	865643770	5060	5060	5060	5060	0
225	20230615	161600	865643770	5060	5060	5060	5060	0
226	20230615	161500	865643770	5060	5060	5060	5060	0
227	20230615	161400	865643770	5060	5060	5060	5060	0
228	20230615	161300	865643770	5060	5060	5060	5060	0
229	20230615	161200	865643770	5060	5060	5060	5060	0
230	20230615	161100	865643770	5060	5060	5060	5060	0
231	20230615	161000	865643770	5060	5060	5060	5060	0
232	20230615	160900	865643770	5060	5060	5060	5060	0
233	20230615	160800	865643770	5060	5060	5060	5060	0
234	20230615	160700	865643770	5060	5060	5060	5060	0
235	20230615	160600	865643770	5060	5060	5060	5060	0
236	20230615	160500	865643770	5060	5060	5060	5060	0
237	20230615	160400	865643770	5060	5060	5060	5060	0
238	20230615	160300	865643770	5060	5060	5060	5060	0
239	20230615	160200	865643770	5060	5060	5060	5060	0
240	20230615	160100	865643770	5060	5060	5060	5060	0
241	20230615	160000	865643770	5060	5060	5060	5060	0
242	20230615	155900	865643770	5060	5060	5060	5060	5303
243	20230615	155800	865643770	5060	5060	5060	5060	0
244	20230615	155700	865643770	5060	5060	5060	5060	0
245	20230615	155600	865643770	5060	5060	5060	5060	0
246	20230615	155500	865643770	5060	5060	5060	5060	0
247	20230615	155400	865643770	5060	5060	5060	5060	0
248	20230615	155300	865643770	5060	5060	5060	5060	0
249	20230615	155200	865643770	5060	5060	5060	5060	0
250	20230615	155100	865643770	5060	5060	5060	5060	0
251	20230615	155000	865643770	5060	5060	5060	5060	0
252	20230615	154900	865643770	5060	5060	5060	5060	0
253	20230615	154800	865643770	5060	5060	5060	5060	0
254	20230615	154700	865643770	5060	5060	5060	5060	0
255	20230615	154600	865643770	5060	5060	5060	5060	0
256	20230615	154500	865643770	5060	5060	5060	5060	0
257	20230615	154400	865643770	5060	5060	5060	5060	0
258	20230615	154300	865643770	5060	5060	5060	5060	0
259	20230615	154200	865643770	5060	5060	5060	5060	0
260	20230615	154100	865643770	5060	5060	5060	5060	0
261	20230615	154000	865643770	5060	5060	5060	5060	0
262	20230615	153900	865643770	5060	5060	5060	5060	0
263	20230615	153800	865643770	5060	5060	5060	5060	0
264	20230615	153700	865643770	5060	5060	5060	5060	0
265	20230615	153600	865643770	5060	5060	5060	5060	0
266	20230615	153500	865643770	5060	5060	5060	5060	0
267	20230615	153400	865643770	5060	5060	5060	5060	0
268	20230615	153300	865643770	5060	5060	5060	5060	0
269	20230615	153200	865643770	5060	5060	5060	5060	0
270	20230615	153100	865643770	5060	5060	5060	5060	0
271	20230615	153000	865643770	5060	5060	5060	5060	5303
272	20230615	152900	838810590	5060	5060	5060	5060	0
273	20230615	152800	838810590	5060	5060	5060	5060	0
274	20230615	152700	838810590	5060	5060	5060	5060	0
275	20230615	152600	838810590	5060	5060	5060	5060	0
276	20230615	152500	838810590	5060	5060	5060	5060	0
277	20230615	152400	838810590	5060	5060	5060	5060	0
278	20230615	152300	838810590	5060	5060	5060	5060	0
279	20230615	152200	838810590	5060	5060	5060	5060	0
280	20230615	152100	838810590	5060	5060	5060	5060	0
281	20230615	152000	838810590	5060	5060	5060	5060	0
282	20230615	151900	838810590	5060	5070	5070	5060	44
283	20230615	151800	838587700	5070	5070	5070	5070	565
284	20230615	151700	835723150	5060	5060	5070	5060	1549
285	20230615	151600	827878660	5070	5070	5070	5060	782
286	20230615	151500	823921090	5070	5070	5070	5060	482
287	20230615	151400	821479590	5060	5070	5070	5060	1461
288	20230615	151300	814082000	5070	5070	5070	5060	559
289	20230615	151200	811249260	5060	5070	5070	5060	864
290	20230615	151100	806870870	5060	5070	5070	5060	415
291	20230615	151000	804768670	5070	5070	5070	5060	767
292	20230615	150900	800881870	5070	5070	5070	5060	618
293	20230615	150800	797750730	5070	5060	5070	5060	327
294	20230615	150700	796094410	5070	5070	5070	5060	467
295	20230615	150600	793728470	5060	5070	5070	5060	154
296	20230615	150500	792947740	5060	5070	5070	5060	354
297	20230615	150400	791154030	5070	5070	5070	5060	234
298	20230615	150300	789969350	5070	5060	5070	5060	180
299	20230615	150200	789057050	5070	5070	5070	5060	1054
300	20230615	150100	783713750	5070	5060	5070	5060	327
301	20230615	150000	782057560	5070	5060	5070	5060	328
302	20230615	145900	780396180	5060	5060	5070	5060	569
303	20230615	145800	777516590	5060	5060	5070	5060	308
304	20230615	145700	775956600	5060	5070	5070	5060	604
305	20230615	145600	772900060	5060	5060	5070	5060	407
306	20230615	145500	770839140	5060	5060	5060	5060	184
307	20230615	145400	769908100	5060	5060	5070	5060	723
308	20230615	145300	766247920	5060	5070	5070	5060	372
309	20230615	145200	764364100	5070	5060	5070	5060	184
310	20230615	145100	763432860	5060	5070	5070	5060	683
311	20230615	145000	759975380	5060	5060	5070	5060	344
312	20230615	144900	758233740	5060	5060	5070	5060	376
313	20230615	144800	756329680	5060	5060	5060	5060	824
314	20230615	144700	752160240	5060	5070	5070	5060	386
315	20230615	144600	750205370	5060	5070	5070	5060	359
316	20230615	144500	748387280	5060	5060	5070	5060	495
317	20230615	144400	745882380	5060	5060	5070	5060	357
318	20230615	144300	744074460	5060	5060	5060	5060	218
319	20230615	144200	742971380	5060	5060	5070	5060	748
320	20230615	144100	739184990	5060	5060	5060	5060	169
321	20230615	144000	738329850	5060	5060	5070	5060	834
322	20230615	143900	734107310	5060	5070	5070	5060	376
323	20230615	143800	732203040	5060	5060	5070	5060	80
324	20230615	143700	731798190	5060	5060	5070	5060	629
325	20230615	143600	728613750	5060	5060	5070	5060	243
326	20230615	143500	727384070	5060	5060	5070	5060	451
327	20230615	143400	725099360	5060	5060	5070	5060	540
328	20230615	143300	722366870	5060	5060	5070	5060	360
329	20230615	143200	720543770	5060	5070	5070	5060	274
330	20230615	143100	719155730	5060	5060	5070	5060	558
331	20230615	143000	716331980	5060	5060	5070	5060	429
332	20230615	142900	714159740	5060	5060	5070	5060	262
333	20230615	142800	712833300	5060	5070	5070	5060	670
334	20230615	142700	709441590	5070	5060	5070	5060	198
335	20230615	142600	708439660	5060	5060	5070	5060	573
336	20230615	142500	705535780	5060	5070	5070	5060	688
337	20230615	142400	702052990	5060	5060	5060	5060	217
338	20230615	142300	700954970	5070	5070	5070	5060	824
339	20230615	142200	696782910	5060	5060	5070	5060	252
340	20230615	142100	695507590	5060	5060	5070	5060	261
341	20230615	142000	694185430	5060	5070	5070	5060	590
342	20230615	141900	691198950	5060	5060	5070	5060	420
343	20230615	141800	689070830	5060	5070	5070	5060	284
344	20230615	141700	687631400	5060	5060	5070	5060	638
345	20230615	141600	684402120	5060	5070	5070	5060	2300
346	20230615	141500	672741430	5070	5060	5070	5060	405
347	20230615	141400	670690560	5070	5060	5070	5060	671
348	20230615	141300	667293440	5070	5060	5070	5060	237
349	20230615	141200	666094140	5070	5060	5070	5060	319
350	20230615	141100	664478500	5060	5070	5070	5060	626
351	20230615	141000	661309440	5060	5060	5070	5060	313
352	20230615	140900	659725160	5070	5060	5070	5060	366
353	20230615	140800	657871600	5060	5060	5070	5060	575
354	20230615	140700	654961900	5070	5070	5070	5060	374
355	20230615	140600	653067460	5070	5060	5070	5060	513
356	20230615	140500	650471430	5060	5060	5070	5060	396
357	20230615	140400	648466070	5060	5070	5070	5060	370
358	20230615	140300	646592370	5060	5060	5060	5060	523
359	20230615	140200	643945990	5060	5060	5070	5060	356
360	20230615	140100	642143130	5060	5060	5060	5060	296
361	20230615	140000	640645370	5060	5060	5070	5060	645
362	20230615	135900	637379970	5060	5070	5070	5060	221
363	20230615	135800	636261190	5070	5060	5070	5060	820
364	20230615	135700	632106410	5070	5070	5070	5060	691
365	20230615	135600	628608120	5070	5060	5070	5060	241
366	20230615	135500	627388450	5060	5060	5070	5060	259
367	20230615	135400	626076240	5060	5060	5070	5060	593
368	20230615	135300	623075580	5060	5060	5070	5060	412
369	20230615	135200	620988950	5060	5070	5070	5060	203
370	20230615	135100	619961660	5060	5060	5070	5060	1176
371	20230615	135000	614004290	5060	5060	5070	5060	374
372	20230615	134900	612110280	5060	5060	5070	5060	526
373	20230615	134800	609448660	5070	5060	5070	5060	448
374	20230615	134700	607179970	5070	5070	5070	5060	168
375	20230615	134600	606329580	5060	5060	5070	5060	672
376	20230615	134500	602927660	5060	5060	5070	5060	255
377	20230615	134400	601637000	5060	5070	5070	5060	303
378	20230615	134300	600102030	5070	5060	5070	5060	781
379	20230615	134200	596148360	5060	5060	5070	5060	214
380	20230615	134100	595065360	5070	5060	5070	5060	403
381	20230615	134000	593024570	5070	5060	5070	5060	1543
382	20230615	133900	585216890	5070	5060	5070	5060	1071
383	20230615	133800	579788020	5060	5070	5070	5060	275
384	20230615	133700	578396330	5060	5060	5070	5060	900
385	20230615	133600	573839070	5070	5070	5070	5060	561
386	20230615	133500	570996600	5060	5070	5070	5060	223
387	20230615	133400	569868110	5060	5060	5070	5060	580
388	20230615	133300	566931490	5070	5060	5070	5060	246
389	20230615	133200	565686620	5070	5060	5070	5060	695
390	20230615	133100	562168310	5060	5060	5070	5060	300
391	20230615	133000	560650200	5070	5060	5070	5060	167
392	20230615	132900	559805020	5070	5060	5070	5060	553
393	20230615	132800	557006580	5060	5060	5070	5060	212
394	20230615	132700	555933360	5060	5060	5070	5060	281
395	20230615	132600	554510930	5060	5070	5080	5060	2813
396	20230615	132500	540261460	5080	5080	5080	5070	376
397	20230615	132400	538353430	5080	5070	5080	5070	227
398	20230615	132300	537202430	5070	5070	5080	5070	634
399	20230615	132200	533986500	5070	5080	5080	5070	333
400	20230615	132100	532296220	5070	5070	5080	5070	340
401	20230615	132000	530572300	5080	5070	5080	5070	658
402	20230615	131900	527234490	5070	5080	5080	5070	108
403	20230615	131800	526686870	5070	5070	5080	5070	369
404	20230615	131700	524814370	5070	5070	5080	5070	571
405	20230615	131600	521917560	5080	5070	5080	5070	323
406	20230615	131500	520278390	5070	5070	5080	5070	1055
407	20230615	131400	514927930	5070	5080	5080	5070	143
408	20230615	131300	514202600	5070	5080	5080	5070	242
409	20230615	131200	512973770	5080	5070	5080	5070	478
410	20230615	131100	510550140	5080	5070	5080	5070	544
411	20230615	131000	507787340	5080	5070	5080	5070	85
412	20230615	130900	507356230	5080	5070	5080	5070	622
413	20230615	130800	504201130	5070	5080	5080	5070	790
414	20230615	130700	500188640	5070	5070	5080	5070	113
415	20230615	130600	499615330	5080	5070	5080	5070	626
416	20230615	130500	496439760	5070	5070	5080	5070	91
417	20230615	130400	495978190	5070	5070	5080	5070	227
418	20230615	130300	494825800	5070	5070	5070	5070	471
419	20230615	130200	492437830	5070	5070	5080	5070	423
420	20230615	130100	490289750	5070	5070	5080	5070	254
421	20230615	130000	489000470	5070	5070	5070	5070	427
422	20230615	125900	486835580	5070	5070	5080	5070	229
423	20230615	125800	485672850	5070	5070	5070	5070	538
424	20230615	125700	482945190	5080	5070	5080	5070	285
425	20230615	125600	481498540	5070	5070	5070	5070	98
426	20230615	125500	481001680	5080	5070	5080	5070	742
427	20230615	125400	477238240	5080	5080	5080	5070	466
428	20230615	125300	474871860	5070	5070	5070	5070	277
429	20230615	125200	473467470	5070	5080	5080	5070	1104
430	20230615	125100	467863650	5080	5070	5080	5070	106
431	20230615	125000	467326010	5070	5080	5080	5070	241
432	20230615	124900	466102390	5070	5070	5070	5070	459
433	20230615	124800	463775260	5070	5060	5080	5060	1661
434	20230615	124700	455352900	5060	5070	5070	5060	219
435	20230615	124600	454243260	5060	5060	5070	5060	471
436	20230615	124500	451859810	5060	5060	5070	5060	203
437	20230615	124400	450831130	5060	5060	5070	5060	91
438	20230615	124300	450370520	5070	5060	5070	5060	871
439	20230615	124200	445958590	5060	5060	5070	5060	228
440	20230615	124100	444804710	5070	5060	5070	5060	572
441	20230615	124000	441908860	5060	5070	5070	5060	252
442	20230615	123900	440632240	5060	5070	5070	5060	89
443	20230615	123800	440181890	5060	5070	5070	5060	783
444	20230615	123700	436218380	5060	5060	5070	5060	341
445	20230615	123600	434491870	5070	5060	5070	5060	173
446	20230615	123500	433614930	5060	5060	5070	5060	488
447	20230615	123400	431145400	5060	5060	5070	5060	278
448	20230615	123300	429738420	5060	5060	5070	5060	291
449	20230615	123200	428263970	5070	5070	5070	5060	2173
450	20230615	123100	417250230	5070	5070	5070	5070	96
451	20230615	123000	416763510	5070	5070	5070	5070	45
452	20230615	122900	416535360	5070	5070	5080	5070	511
453	20230615	122800	413944550	5070	5070	5080	5070	95
454	20230615	122700	413462690	5070	5080	5080	5070	116
455	20230615	122600	412874370	5070	5070	5080	5070	580
456	20230615	122500	409933130	5070	5070	5070	5070	80
457	20230615	122400	409527530	5070	5070	5070	5070	471
458	20230615	122300	407139560	5070	5070	5070	5070	875
459	20230615	122200	402703310	5070	5070	5080	5070	239
460	20230615	122100	401490080	5070	5070	5070	5070	389
461	20230615	122000	399517850	5080	5070	5080	5070	280
462	20230615	121900	398096530	5080	5070	5080	5070	1291
463	20230615	121800	391549450	5070	5070	5080	5070	460
464	20230615	121700	389217150	5070	5070	5080	5070	85
465	20230615	121600	388785930	5080	5070	5080	5070	220
466	20230615	121500	387669900	5070	5070	5070	5070	385
467	20230615	121400	385717950	5080	5070	5080	5070	196
468	20230615	121300	384723160	5070	5070	5070	5070	28
469	20230615	121200	384581200	5070	5090	5090	5070	1994
470	20230615	121100	374450730	5090	5080	5090	5080	105
471	20230615	121000	373917090	5080	5090	5090	5080	262
472	20230615	120900	372584590	5080	5080	5080	5080	415
473	20230615	120800	370476390	5080	5080	5090	5080	309
474	20230615	120700	368905120	5080	5090	5090	5080	386
475	20230615	120600	366943940	5080	5080	5090	5080	302
476	20230615	120500	365408280	5080	5090	5090	5080	234
477	20230615	120400	364217860	5090	5080	5090	5080	607
478	20230615	120300	361133580	5080	5080	5090	5080	320
479	20230615	120200	359505980	5080	5080	5080	5080	117
480	20230615	120100	358911620	5080	5080	5090	5080	574
481	20230615	120000	355993600	5080	5080	5080	5080	146
482	20230615	115900	355251920	5090	5080	5090	5080	235
483	20230615	115800	354056620	5080	5080	5090	5080	579
484	20230615	115700	351113790	5080	5080	5090	5080	134
485	20230615	115600	350432870	5080	5080	5090	5080	229
486	20230615	115500	349267830	5080	5080	5090	5080	481
487	20230615	115400	346823850	5080	5080	5090	5080	238
488	20230615	115300	345613310	5080	5080	5080	5080	124
489	20230615	115200	344983390	5080	5080	5090	5080	1175
490	20230615	115100	339012890	5080	5090	5090	5080	291
491	20230615	115000	337533110	5080	5080	5080	5080	370
492	20230615	114900	335653510	5080	5080	5090	5080	285
493	20230615	114800	334203910	5090	5080	5090	5080	106
494	20230615	114700	333665220	5090	5080	5090	5080	610
495	20230615	114600	330564920	5080	5080	5080	5080	50
496	20230615	114500	330310920	5090	5080	5090	5080	291
497	20230615	114400	328831140	5080	5080	5090	5080	532
498	20230615	114300	326127080	5080	5080	5080	5080	109
499	20230615	114200	325573360	5080	5090	5090	5080	246
500	20230615	114100	324322180	5090	5080	5090	5080	465
501	20230615	114000	321959590	5080	5080	5090	5080	204
502	20230615	113900	320921770	5080	5080	5080	5080	148
503	20230615	113800	320169930	5090	5080	5090	5080	558
504	20230615	113700	317333790	5080	5080	5090	5080	281
505	20230615	113600	315904810	5080	5080	5080	5080	59
506	20230615	113500	315605090	5080	5080	5090	5080	569
507	20230615	113400	312713060	5080	5080	5090	5080	182
508	20230615	113300	311788150	5080	5080	5090	5080	1027
509	20230615	113200	306564730	5080	5080	5090	5080	134
510	20230615	113100	305883510	5090	5080	5090	5080	189
511	20230615	113000	304921840	5080	5080	5080	5080	471
512	20230615	112900	302529160	5080	5080	5080	5080	31
513	20230615	112800	302371680	5080	5080	5080	5080	148
514	20230615	112700	301619840	5080	5080	5090	5080	366
515	20230615	112600	299760460	5080	5080	5090	5080	99
516	20230615	112500	299257330	5080	5100	5100	5080	740
517	20230615	112400	295491160	5090	5090	5090	5090	416
518	20230615	112300	293373720	5090	5090	5100	5090	80
519	20230615	112200	292966240	5090	5100	5100	5090	141
520	20230615	112100	292248520	5090	5090	5100	5090	551
521	20230615	112000	289442410	5090	5090	5090	5090	81
522	20230615	111900	289030120	5090	5090	5100	5090	253
523	20230615	111800	287740850	5090	5090	5100	5090	467
524	20230615	111700	285363420	5100	5090	5100	5090	202
525	20230615	111600	284333740	5100	5090	5100	5090	626
526	20230615	111500	281145800	5090	5090	5090	5090	91
527	20230615	111400	280682610	5090	5100	5100	5090	229
528	20230615	111300	279515330	5100	5090	5100	5090	1418
529	20230615	111200	272287400	5090	5090	5100	5090	262
530	20230615	111100	270952320	5100	5090	5100	5090	91
531	20230615	111000	270488830	5090	5090	5100	5090	579
532	20230615	110900	267540020	5090	5090	5100	5090	246
533	20230615	110800	266286380	5090	5090	5100	5090	128
534	20230615	110700	265634370	5090	5090	5100	5090	590
535	20230615	110600	262629770	5100	5090	5100	5090	120
536	20230615	110500	262018370	5090	5090	5100	5090	271
537	20230615	110400	260637380	5100	5090	5100	5090	360
538	20230615	110300	258804950	5090	5090	5100	5090	262
539	20230615	110200	257469470	5090	5100	5100	5090	233
540	20230615	110100	256281680	5090	5100	5100	5090	475
541	20230615	110000	253863520	5100	5100	5100	5090	682
542	20230615	105900	250387550	5090	5090	5100	5090	496
543	20230615	105800	247862710	5090	5090	5100	5090	189
544	20230615	105700	246899200	5090	5090	5090	5090	88
545	20230615	105600	246451280	5090	5090	5100	5090	582
546	20230615	105500	243487400	5100	5090	5100	5090	268
547	20230615	105400	242121380	5090	5090	5090	5090	37
548	20230615	105300	241933050	5100	5090	5100	5090	638
549	20230615	105200	238683880	5090	5090	5090	5090	48
550	20230615	105100	238439560	5090	5090	5100	5090	217
551	20230615	105000	237333520	5090	5090	5090	5090	433
552	20230615	104900	235129550	5100	5100	5100	5090	237
553	20230615	104800	233921690	5100	5090	5100	5090	163
554	20230615	104700	233090510	5100	5090	5100	5090	753
555	20230615	104600	229254840	5100	5100	5100	5090	313
556	20230615	104500	227658930	5100	5090	5100	5090	139
557	20230615	104400	226950920	5090	5090	5100	5090	638
558	20230615	104300	223701500	5090	5090	5100	5090	1011
559	20230615	104200	218554970	5100	5090	5100	5090	757
560	20230615	104100	214700340	5100	5090	5100	5090	34
561	20230615	104000	214527230	5090	5090	5100	5090	107
562	20230615	103900	213982400	5100	5090	5100	5090	433
563	20230615	103800	211778230	5090	5090	5100	5090	96
564	20230615	103700	211289540	5090	5090	5100	5090	100
565	20230615	103600	210780130	5100	5100	5100	5100	459
566	20230615	103500	208439230	5100	5100	5100	5100	26
567	20230615	103400	208306630	5100	5110	5110	5100	930
568	20230615	103300	203563590	5100	5100	5100	5100	399
569	20230615	103200	201528690	5100	5110	5110	5100	107
570	20230615	103100	200982570	5100	5100	5100	5100	61
571	20230615	103000	200671470	5100	5100	5100	5100	620
572	20230615	102900	197509470	5100	5110	5110	5100	1163
573	20230615	102800	191567120	5120	5110	5120	5110	325
574	20230615	102700	189904870	5110	5110	5120	5110	645
575	20230615	102600	186606420	5110	5110	5120	5110	378
576	20230615	102500	184674790	5120	5110	5120	5110	697
577	20230615	102400	181109660	5110	5110	5120	5110	165
578	20230615	102300	180266110	5110	5100	5110	5100	1806
579	20230615	102200	171054220	5100	5090	5100	5090	652
580	20230615	102100	167735150	5090	5090	5100	5090	203
581	20230615	102000	166700880	5090	5090	5100	5090	203
582	20230615	101900	165667570	5090	5100	5100	5090	6154
583	20230615	101800	134283960	5100	5100	5110	5100	217
584	20230615	101700	133176240	5100	5110	5120	5100	580
585	20230615	101600	130213110	5110	5120	5120	5110	834
586	20230615	101500	125950970	5110	5110	5110	5110	1340
587	20230615	101400	119103570	5110	5110	5110	5110	83
588	20230615	101300	118679440	5110	5120	5120	5110	861
589	20230615	101200	114271380	5120	5120	5120	5120	196
590	20230615	101100	113267860	5120	5120	5120	5120	20
591	20230615	101000	113165460	5120	5120	5130	5120	31
592	20230615	100900	113006730	5120	5130	5130	5120	54
593	20230615	100800	112729850	5120	5120	5120	5120	952
594	20230615	100700	107855610	5120	5120	5120	5120	558
595	20230615	100600	104998650	5120	5120	5120	5120	14
596	20230615	100500	104926970	5120	5130	5130	5120	183
597	20230615	100400	103989940	5120	5120	5120	5120	3
598	20230615	100300	103974580	5120	5120	5120	5120	12
599	20230615	100200	103913140	5120	5120	5120	5120	59
600	20230615	100100	103611060	5130	5120	5130	5120	500
601	20230615	100000	101050660	5120	5120	5120	5120	79
602	20230615	095900	100646180	5120	5120	5120	5120	23
603	20230615	095800	100528420	5120	5130	5130	5120	13
604	20230615	095700	100461820	5120	5120	5130	5120	14
605	20230615	095600	100390110	5120	5120	5130	5120	29
606	20230615	095500	100241580	5120	5120	5120	5120	3
607	20230615	095400	100226220	5120	5130	5130	5120	52
608	20230615	095300	99959650	5130	5120	5130	5120	62
609	20230615	095200	99641780	5120	5120	5120	5120	10
610	20230615	095100	99590580	5120	5120	5120	5120	9
611	20230615	095000	99544500	5120	5120	5120	5120	783
612	20230615	094900	95535540	5120	5120	5120	5120	11
613	20230615	094800	95479220	5120	5120	5120	5110	468
614	20230615	094700	93083200	5120	5110	5120	5110	12
615	20230615	094600	93021850	5120	5120	5120	5110	371
616	20230615	094500	91124130	5110	5120	5120	5110	157
617	20230615	094400	90320360	5110	5110	5120	5110	48
618	20230615	094300	90074730	5120	5110	5120	5110	119
619	20230615	094200	89465590	5110	5110	5120	5110	179
620	20230615	094100	88550790	5120	5110	5120	5110	1937
621	20230615	094000	78651090	5110	5110	5120	5110	26
622	20230615	093900	78518200	5120	5120	5120	5110	168
623	20230615	093800	77658180	5120	5110	5120	5110	71
624	20230615	093700	77294850	5110	5120	5120	5110	56
625	20230615	093600	77008430	5120	5110	5120	5110	368
626	20230615	093500	75127780	5110	5120	5120	5110	86
627	20230615	093400	74687540	5120	5120	5120	5110	135
628	20230615	093300	73996510	5110	5120	5130	5110	1662
629	20230615	093200	65487020	5130	5130	5130	5120	769
630	20230615	093100	61549540	5130	5130	5130	5120	331
631	20230615	093000	59854680	5130	5120	5130	5120	70
632	20230615	092900	59495860	5130	5120	5130	5120	39
633	20230615	092800	59295840	5120	5120	5130	5120	281
634	20230615	092700	57857060	5120	5120	5130	5120	27
635	20230615	092600	57718800	5120	5130	5130	5120	21
636	20230615	092500	57611140	5130	5120	5130	5120	19
637	20230615	092400	57513830	5130	5120	5130	5120	322
638	20230615	092300	55865170	5130	5130	5130	5120	55
639	20230615	092200	55583080	5120	5130	5130	5120	27
640	20230615	092100	55444720	5130	5120	5130	5120	347
641	20230615	092000	53667950	5130	5140	5140	5130	3983
642	20230615	091900	33235070	5140	5140	5140	5130	16
643	20230615	091800	33152900	5140	5140	5140	5130	126
644	20230615	091700	32505480	5130	5140	5140	5130	161
645	20230615	091600	31678590	5130	5140	5140	5130	220
646	20230615	091500	30549440	5140	5130	5140	5130	1754
647	20230615	091400	21550290	5130	5140	5140	5130	31
648	20230615	091300	21391220	5140	5140	5140	5130	12
649	20230615	091200	21329610	5130	5140	5140	5130	169
650	20230615	091100	20461070	5140	5140	5140	5140	2
651	20230615	091000	20450790	5130	5140	5140	5130	195
652	20230615	090900	19450360	5130	5130	5140	5130	179
653	20230615	090800	18532070	5140	5140	5140	5130	1009
654	20230615	090700	13355810	5140	5140	5140	5130	53
655	20230615	090600	13083470	5130	5130	5140	5130	155
656	20230615	090500	12288080	5140	5140	5140	5140	115
657	20230615	090400	11696980	5140	5130	5140	5130	253
658	20230615	090300	10399060	5130	5130	5140	5130	578
659	20230615	090200	7431920	5140	5140	5140	5140	1
660	20230615	090100	7426780	5130	5150	5150	5130	706
661	20230615	090000	3792900	5130	5140	5140	5130	738