KissMeData/100790/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202300	717973000	5220	5220	5220	5220	9147
3	20230615	202200	717973000	5220	5220	5220	5220	0
4	20230615	202100	717973000	5220	5220	5220	5220	0
5	20230615	202000	717973000	5220	5220	5220	5220	0
6	20230615	201900	717973000	5220	5220	5220	5220	0
7	20230615	201800	717973000	5220	5220	5220	5220	0
8	20230615	201700	717973000	5220	5220	5220	5220	0
9	20230615	201600	717973000	5220	5220	5220	5220	0
10	20230615	201500	717973000	5220	5220	5220	5220	0
11	20230615	201400	717973000	5220	5220	5220	5220	0
12	20230615	201300	717973000	5220	5220	5220	5220	0
13	20230615	201200	717973000	5220	5220	5220	5220	0
14	20230615	201100	717973000	5220	5220	5220	5220	0
15	20230615	201000	717973000	5220	5220	5220	5220	0
16	20230615	200900	717973000	5220	5220	5220	5220	0
17	20230615	200800	717973000	5220	5220	5220	5220	0
18	20230615	200700	717973000	5220	5220	5220	5220	0
19	20230615	200600	717973000	5220	5220	5220	5220	0
20	20230615	200500	717973000	5220	5220	5220	5220	0
21	20230615	200400	717973000	5220	5220	5220	5220	0
22	20230615	200300	717973000	5220	5220	5220	5220	0
23	20230615	200200	717973000	5220	5220	5220	5220	0
24	20230615	200100	717973000	5220	5220	5220	5220	0
25	20230615	200000	717973000	5220	5220	5220	5220	0
26	20230615	195900	717973000	5220	5220	5220	5220	0
27	20230615	195800	717973000	5220	5220	5220	5220	0
28	20230615	195700	717973000	5220	5220	5220	5220	0
29	20230615	195600	717973000	5220	5220	5220	5220	0
30	20230615	195500	717973000	5220	5220	5220	5220	0
31	20230615	195400	717973000	5220	5220	5220	5220	0
32	20230615	195300	717973000	5220	5220	5220	5220	9147
33	20230615	195200	717973000	5220	5220	5220	5220	0
34	20230615	195100	717973000	5220	5220	5220	5220	0
35	20230615	195000	717973000	5220	5220	5220	5220	0
36	20230615	194900	717973000	5220	5220	5220	5220	0
37	20230615	194800	717973000	5220	5220	5220	5220	0
38	20230615	194700	717973000	5220	5220	5220	5220	0
39	20230615	194600	717973000	5220	5220	5220	5220	0
40	20230615	194500	717973000	5220	5220	5220	5220	0
41	20230615	194400	717973000	5220	5220	5220	5220	0
42	20230615	194300	717973000	5220	5220	5220	5220	0
43	20230615	194200	717973000	5220	5220	5220	5220	0
44	20230615	194100	717973000	5220	5220	5220	5220	0
45	20230615	194000	717973000	5220	5220	5220	5220	0
46	20230615	193900	717973000	5220	5220	5220	5220	0
47	20230615	193800	717973000	5220	5220	5220	5220	0
48	20230615	193700	717973000	5220	5220	5220	5220	0
49	20230615	193600	717973000	5220	5220	5220	5220	0
50	20230615	193500	717973000	5220	5220	5220	5220	0
51	20230615	193400	717973000	5220	5220	5220	5220	0
52	20230615	193300	717973000	5220	5220	5220	5220	0
53	20230615	193200	717973000	5220	5220	5220	5220	0
54	20230615	193100	717973000	5220	5220	5220	5220	0
55	20230615	193000	717973000	5220	5220	5220	5220	0
56	20230615	192900	717973000	5220	5220	5220	5220	0
57	20230615	192800	717973000	5220	5220	5220	5220	0
58	20230615	192700	717973000	5220	5220	5220	5220	0
59	20230615	192600	717973000	5220	5220	5220	5220	0
60	20230615	192500	717973000	5220	5220	5220	5220	0
61	20230615	192400	717973000	5220	5220	5220	5220	0
62	20230615	192300	717973000	5220	5220	5220	5220	9147
63	20230615	192200	717973000	5220	5220	5220	5220	0
64	20230615	192100	717973000	5220	5220	5220	5220	0
65	20230615	192000	717973000	5220	5220	5220	5220	0
66	20230615	191900	717973000	5220	5220	5220	5220	0
67	20230615	191800	717973000	5220	5220	5220	5220	0
68	20230615	191700	717973000	5220	5220	5220	5220	0
69	20230615	191600	717973000	5220	5220	5220	5220	0
70	20230615	191500	717973000	5220	5220	5220	5220	0
71	20230615	191400	717973000	5220	5220	5220	5220	0
72	20230615	191300	717973000	5220	5220	5220	5220	0
73	20230615	191200	717973000	5220	5220	5220	5220	0
74	20230615	191100	717973000	5220	5220	5220	5220	0
75	20230615	191000	717973000	5220	5220	5220	5220	0
76	20230615	190900	717973000	5220	5220	5220	5220	0
77	20230615	190800	717973000	5220	5220	5220	5220	0
78	20230615	190700	717973000	5220	5220	5220	5220	0
79	20230615	190600	717973000	5220	5220	5220	5220	0
80	20230615	190500	717973000	5220	5220	5220	5220	0
81	20230615	190400	717973000	5220	5220	5220	5220	0
82	20230615	190300	717973000	5220	5220	5220	5220	0
83	20230615	190200	717973000	5220	5220	5220	5220	0
84	20230615	190100	717973000	5220	5220	5220	5220	0
85	20230615	190000	717973000	5220	5220	5220	5220	0
86	20230615	185900	717973000	5220	5220	5220	5220	0
87	20230615	185800	717973000	5220	5220	5220	5220	0
88	20230615	185700	717973000	5220	5220	5220	5220	0
89	20230615	185600	717973000	5220	5220	5220	5220	0
90	20230615	185500	717973000	5220	5220	5220	5220	0
91	20230615	185400	717973000	5220	5220	5220	5220	0
92	20230615	185300	717973000	5220	5220	5220	5220	9147
93	20230615	185200	717973000	5220	5220	5220	5220	0
94	20230615	185100	717973000	5220	5220	5220	5220	0
95	20230615	185000	717973000	5220	5220	5220	5220	0
96	20230615	184900	717973000	5220	5220	5220	5220	0
97	20230615	184800	717973000	5220	5220	5220	5220	0
98	20230615	184700	717973000	5220	5220	5220	5220	0
99	20230615	184600	717973000	5220	5220	5220	5220	0
100	20230615	184500	717973000	5220	5220	5220	5220	0
101	20230615	184400	717973000	5220	5220	5220	5220	0
102	20230615	184300	717973000	5220	5220	5220	5220	0
103	20230615	184200	717973000	5220	5220	5220	5220	0
104	20230615	184100	717973000	5220	5220	5220	5220	0
105	20230615	184000	717973000	5220	5220	5220	5220	0
106	20230615	183900	717973000	5220	5220	5220	5220	0
107	20230615	183800	717973000	5220	5220	5220	5220	0
108	20230615	183700	717973000	5220	5220	5220	5220	0
109	20230615	183600	717973000	5220	5220	5220	5220	0
110	20230615	183500	717973000	5220	5220	5220	5220	0
111	20230615	183400	717973000	5220	5220	5220	5220	0
112	20230615	183300	717973000	5220	5220	5220	5220	0
113	20230615	183200	717973000	5220	5220	5220	5220	0
114	20230615	183100	717973000	5220	5220	5220	5220	0
115	20230615	183000	717973000	5220	5220	5220	5220	0
116	20230615	182900	717973000	5220	5220	5220	5220	0
117	20230615	182800	717973000	5220	5220	5220	5220	0
118	20230615	182700	717973000	5220	5220	5220	5220	0
119	20230615	182600	717973000	5220	5220	5220	5220	0
120	20230615	182500	717973000	5220	5220	5220	5220	0
121	20230615	182400	717973000	5220	5220	5220	5220	0
122	20230615	182300	717973000	5220	5220	5220	5220	9147
123	20230615	182200	717973000	5220	5220	5220	5220	0
124	20230615	182100	717973000	5220	5220	5220	5220	0
125	20230615	182000	717973000	5220	5220	5220	5220	0
126	20230615	181900	717973000	5220	5220	5220	5220	0
127	20230615	181800	717973000	5220	5220	5220	5220	0
128	20230615	181700	717973000	5220	5220	5220	5220	0
129	20230615	181600	717973000	5220	5220	5220	5220	0
130	20230615	181500	717973000	5220	5220	5220	5220	0
131	20230615	181400	717973000	5220	5220	5220	5220	0
132	20230615	181300	717973000	5220	5220	5220	5220	0
133	20230615	181200	717973000	5220	5220	5220	5220	0
134	20230615	181100	717973000	5220	5220	5220	5220	0
135	20230615	181000	717973000	5220	5220	5220	5220	0
136	20230615	180900	717973000	5220	5220	5220	5220	0
137	20230615	180800	717973000	5220	5220	5220	5220	0
138	20230615	180700	717973000	5220	5220	5220	5220	0
139	20230615	180600	717973000	5220	5220	5220	5220	0
140	20230615	180500	717973000	5220	5220	5220	5220	0
141	20230615	180400	717973000	5220	5220	5220	5220	0
142	20230615	180300	717973000	5220	5220	5220	5220	0
143	20230615	180200	717973000	5220	5220	5220	5220	0
144	20230615	180100	717973000	5220	5220	5220	5220	0
145	20230615	180000	717973000	5220	5220	5220	5220	0
146	20230615	175900	717973000	5220	5220	5220	5220	0
147	20230615	175800	717973000	5220	5220	5220	5220	0
148	20230615	175700	717973000	5220	5220	5220	5220	0
149	20230615	175600	717973000	5220	5220	5220	5220	0
150	20230615	175500	717973000	5220	5220	5220	5220	0
151	20230615	175400	717973000	5220	5220	5220	5220	0
152	20230615	175300	717973000	5220	5220	5220	5220	9147
153	20230615	175200	717973000	5220	5220	5220	5220	0
154	20230615	175100	717973000	5220	5220	5220	5220	0
155	20230615	175000	717973000	5220	5220	5220	5220	0
156	20230615	174900	717973000	5220	5220	5220	5220	0
157	20230615	174800	717973000	5220	5220	5220	5220	0
158	20230615	174700	717973000	5220	5220	5220	5220	0
159	20230615	174600	717973000	5220	5220	5220	5220	0
160	20230615	174500	717973000	5220	5220	5220	5220	0
161	20230615	174400	717973000	5220	5220	5220	5220	0
162	20230615	174300	717973000	5220	5220	5220	5220	0
163	20230615	174200	717973000	5220	5220	5220	5220	0
164	20230615	174100	717973000	5220	5220	5220	5220	0
165	20230615	174000	717973000	5220	5220	5220	5220	0
166	20230615	173900	717973000	5220	5220	5220	5220	0
167	20230615	173800	717973000	5220	5220	5220	5220	0
168	20230615	173700	717973000	5220	5220	5220	5220	0
169	20230615	173600	717973000	5220	5220	5220	5220	0
170	20230615	173500	717973000	5220	5220	5220	5220	0
171	20230615	173400	717973000	5220	5220	5220	5220	0
172	20230615	173300	717973000	5220	5220	5220	5220	0
173	20230615	173200	717973000	5220	5220	5220	5220	0
174	20230615	173100	717973000	5220	5220	5220	5220	0
175	20230615	173000	717973000	5220	5220	5220	5220	0
176	20230615	172900	717973000	5220	5220	5220	5220	0
177	20230615	172800	717973000	5220	5220	5220	5220	0
178	20230615	172700	717973000	5220	5220	5220	5220	0
179	20230615	172600	717973000	5220	5220	5220	5220	0
180	20230615	172500	717973000	5220	5220	5220	5220	0
181	20230615	172400	717973000	5220	5220	5220	5220	0
182	20230615	172300	717973000	5220	5220	5220	5220	9147
183	20230615	172200	717973000	5220	5220	5220	5220	0
184	20230615	172100	717973000	5220	5220	5220	5220	0
185	20230615	172000	717973000	5220	5220	5220	5220	0
186	20230615	171900	717973000	5220	5220	5220	5220	0
187	20230615	171800	717973000	5220	5220	5220	5220	0
188	20230615	171700	717973000	5220	5220	5220	5220	0
189	20230615	171600	717973000	5220	5220	5220	5220	0
190	20230615	171500	717973000	5220	5220	5220	5220	0
191	20230615	171400	717973000	5220	5220	5220	5220	0
192	20230615	171300	717973000	5220	5220	5220	5220	0
193	20230615	171200	717973000	5220	5220	5220	5220	0
194	20230615	171100	717973000	5220	5220	5220	5220	0
195	20230615	171000	717973000	5220	5220	5220	5220	0
196	20230615	170900	717973000	5220	5220	5220	5220	0
197	20230615	170800	717973000	5220	5220	5220	5220	0
198	20230615	170700	717973000	5220	5220	5220	5220	0
199	20230615	170600	717973000	5220	5220	5220	5220	0
200	20230615	170500	717973000	5220	5220	5220	5220	0
201	20230615	170400	717973000	5220	5220	5220	5220	0
202	20230615	170300	717973000	5220	5220	5220	5220	0
203	20230615	170200	717973000	5220	5220	5220	5220	0
204	20230615	170100	717973000	5220	5220	5220	5220	0
205	20230615	170000	717973000	5220	5220	5220	5220	0
206	20230615	165900	717973000	5220	5220	5220	5220	0
207	20230615	165800	717973000	5220	5220	5220	5220	0
208	20230615	165700	717973000	5220	5220	5220	5220	0
209	20230615	165600	717973000	5220	5220	5220	5220	0
210	20230615	165500	717973000	5220	5220	5220	5220	0
211	20230615	165400	717973000	5220	5220	5220	5220	0
212	20230615	165300	717973000	5220	5220	5220	5220	9147
213	20230615	165200	717973000	5220	5220	5220	5220	0
214	20230615	165100	717973000	5220	5220	5220	5220	0
215	20230615	165000	717973000	5220	5220	5220	5220	0
216	20230615	164900	717973000	5220	5220	5220	5220	0
217	20230615	164800	717973000	5220	5220	5220	5220	0
218	20230615	164700	717973000	5220	5220	5220	5220	0
219	20230615	164600	717973000	5220	5220	5220	5220	0
220	20230615	164500	717973000	5220	5220	5220	5220	0
221	20230615	164400	717973000	5220	5220	5220	5220	0
222	20230615	164300	717973000	5220	5220	5220	5220	0
223	20230615	164200	717973000	5220	5220	5220	5220	0
224	20230615	164100	717973000	5220	5220	5220	5220	0
225	20230615	164000	717973000	5220	5220	5220	5220	0
226	20230615	163900	717973000	5220	5220	5220	5220	0
227	20230615	163800	717973000	5220	5220	5220	5220	0
228	20230615	163700	717973000	5220	5220	5220	5220	0
229	20230615	163600	717973000	5220	5220	5220	5220	0
230	20230615	163500	717973000	5220	5220	5220	5220	0
231	20230615	163400	717973000	5220	5220	5220	5220	0
232	20230615	163300	717973000	5220	5220	5220	5220	0
233	20230615	163200	717973000	5220	5220	5220	5220	0
234	20230615	163100	717973000	5220	5220	5220	5220	0
235	20230615	163000	717973000	5220	5220	5220	5220	0
236	20230615	162900	717973000	5220	5220	5220	5220	0
237	20230615	162800	717973000	5220	5220	5220	5220	0
238	20230615	162700	717973000	5220	5220	5220	5220	0
239	20230615	162600	717973000	5220	5220	5220	5220	0
240	20230615	162500	717973000	5220	5220	5220	5220	0
241	20230615	162400	717973000	5220	5220	5220	5220	0
242	20230615	162300	717973000	5220	5220	5220	5220	9147
243	20230615	162200	717973000	5220	5220	5220	5220	0
244	20230615	162100	717973000	5220	5220	5220	5220	0
245	20230615	162000	717973000	5220	5220	5220	5220	0
246	20230615	161900	717973000	5220	5220	5220	5220	0
247	20230615	161800	717973000	5220	5220	5220	5220	0
248	20230615	161700	717973000	5220	5220	5220	5220	0
249	20230615	161600	717973000	5220	5220	5220	5220	0
250	20230615	161500	717973000	5220	5220	5220	5220	0
251	20230615	161400	717973000	5220	5220	5220	5220	0
252	20230615	161300	717973000	5220	5220	5220	5220	0
253	20230615	161200	717973000	5220	5220	5220	5220	0
254	20230615	161100	717973000	5220	5220	5220	5220	0
255	20230615	161000	717973000	5220	5220	5220	5220	0
256	20230615	160900	717973000	5220	5220	5220	5220	0
257	20230615	160800	717973000	5220	5220	5220	5220	0
258	20230615	160700	717973000	5220	5220	5220	5220	0
259	20230615	160600	717973000	5220	5220	5220	5220	0
260	20230615	160500	717973000	5220	5220	5220	5220	0
261	20230615	160400	717973000	5220	5220	5220	5220	0
262	20230615	160300	717973000	5220	5220	5220	5220	0
263	20230615	160200	717973000	5220	5220	5220	5220	0
264	20230615	160100	717973000	5220	5220	5220	5220	0
265	20230615	160000	717973000	5220	5220	5220	5220	0
266	20230615	155900	717973000	5220	5220	5220	5220	0
267	20230615	155800	717973000	5220	5220	5220	5220	0
268	20230615	155700	717973000	5220	5220	5220	5220	0
269	20230615	155600	717973000	5220	5220	5220	5220	0
270	20230615	155500	717973000	5220	5220	5220	5220	0
271	20230615	155400	717973000	5220	5220	5220	5220	0
272	20230615	155300	717973000	5220	5220	5220	5220	9147
273	20230615	155200	717973000	5220	5220	5220	5220	0
274	20230615	155100	717973000	5220	5220	5220	5220	0
275	20230615	155000	717973000	5220	5220	5220	5220	0
276	20230615	154900	717973000	5220	5220	5220	5220	0
277	20230615	154800	717973000	5220	5220	5220	5220	0
278	20230615	154700	717973000	5220	5220	5220	5220	0
279	20230615	154600	717973000	5220	5220	5220	5220	0
280	20230615	154500	717973000	5220	5220	5220	5220	0
281	20230615	154400	717973000	5220	5220	5220	5220	0
282	20230615	154300	717973000	5220	5220	5220	5220	0
283	20230615	154200	717973000	5220	5220	5220	5220	0
284	20230615	154100	717973000	5220	5220	5220	5220	0
285	20230615	154000	717973000	5220	5220	5220	5220	0
286	20230615	153900	717973000	5220	5220	5220	5220	0
287	20230615	153800	717973000	5220	5220	5220	5220	0
288	20230615	153700	717973000	5220	5220	5220	5220	0
289	20230615	153600	717973000	5220	5220	5220	5220	0
290	20230615	153500	717973000	5220	5220	5220	5220	0
291	20230615	153400	717973000	5220	5220	5220	5220	0
292	20230615	153300	717973000	5220	5220	5220	5220	0
293	20230615	153200	717973000	5220	5220	5220	5220	0
294	20230615	153100	717973000	5220	5220	5220	5220	0
295	20230615	153000	717973000	5220	5220	5220	5220	9147
296	20230615	152900	670225660	5240	5240	5240	5240	0
297	20230615	152800	670225660	5240	5240	5240	5240	0
298	20230615	152700	670225660	5240	5240	5240	5240	0
299	20230615	152600	670225660	5240	5240	5240	5240	0
300	20230615	152500	670225660	5240	5240	5240	5240	0
301	20230615	152400	670225660	5240	5240	5240	5240	0
302	20230615	152300	670225660	5240	5240	5240	5240	0
303	20230615	152200	670225660	5240	5240	5240	5240	0
304	20230615	152100	670225660	5240	5240	5240	5240	0
305	20230615	152000	670225660	5240	5240	5240	5240	0
306	20230615	151900	670225660	5240	5280	5280	5220	2923
307	20230615	151800	654921250	5260	5250	5260	5250	304
308	20230615	151700	653324820	5280	5250	5280	5240	3202
309	20230615	151600	636533790	5260	5270	5280	5250	3926
310	20230615	151500	615883460	5270	5270	5270	5270	2488
311	20230615	151400	602771700	5280	5280	5280	5280	0
312	20230615	151300	602771700	5280	5280	5280	5280	163
313	20230615	151200	601911060	5280	5280	5280	5280	95
314	20230615	151100	601409460	5280	5280	5280	5280	20
315	20230615	151000	601303860	5280	5280	5280	5280	0
316	20230615	150900	601303860	5280	5280	5280	5280	11
317	20230615	150800	601245780	5280	5280	5280	5280	273
318	20230615	150700	599804340	5290	5280	5290	5280	323
319	20230615	150600	598098700	5290	5290	5290	5290	2003
320	20230615	150500	587502830	5290	5280	5290	5280	370
321	20230615	150400	585547810	5290	5290	5290	5290	280
322	20230615	150300	584066610	5290	5290	5290	5290	236
323	20230615	150200	582818170	5290	5290	5290	5290	46
324	20230615	150100	582574830	5300	5300	5300	5300	0
325	20230615	150000	582574830	5300	5310	5310	5300	1258
326	20230615	145900	575905490	5310	5310	5310	5310	0
327	20230615	145800	575905490	5310	5310	5310	5310	0
328	20230615	145700	575905490	5310	5310	5310	5310	7
329	20230615	145600	575868320	5310	5310	5310	5310	0
330	20230615	145500	575868320	5310	5310	5310	5310	0
331	20230615	145400	575868320	5310	5310	5310	5310	14
332	20230615	145300	575793980	5310	5310	5310	5310	124
333	20230615	145200	575135540	5310	5310	5310	5310	19
334	20230615	145100	575034650	5310	5320	5320	5310	526
335	20230615	145000	572236590	5320	5320	5320	5320	0
336	20230615	144900	572236590	5320	5300	5320	5300	15
337	20230615	144800	572156810	5300	5300	5300	5300	0
338	20230615	144700	572156810	5300	5300	5300	5300	0
339	20230615	144600	572156810	5300	5300	5300	5300	0
340	20230615	144500	572156810	5300	5300	5300	5300	10
341	20230615	144400	572103810	5320	5320	5320	5320	0
342	20230615	144300	572103810	5320	5320	5320	5320	5
343	20230615	144200	572077210	5320	5320	5320	5320	0
344	20230615	144100	572077210	5320	5320	5320	5320	1
345	20230615	144000	572071890	5310	5310	5310	5310	0
346	20230615	143900	572071890	5310	5310	5310	5310	1093
347	20230615	143800	566268060	5310	5310	5310	5310	0
348	20230615	143700	566268060	5310	5310	5310	5310	1
349	20230615	143600	566262750	5300	5300	5300	5300	0
350	20230615	143500	566262750	5300	5300	5300	5300	0
351	20230615	143400	566262750	5300	5300	5300	5300	6
352	20230615	143300	566230950	5300	5300	5300	5300	9
353	20230615	143200	566183250	5300	5290	5300	5290	163
354	20230615	143100	565320380	5300	5300	5300	5300	0
355	20230615	143000	565320380	5300	5300	5300	5300	0
356	20230615	142900	565320380	5300	5300	5300	5300	10
357	20230615	142800	565267380	5300	5300	5300	5300	30
358	20230615	142700	565108380	5300	5300	5300	5300	1044
359	20230615	142600	559575180	5290	5290	5290	5290	0
360	20230615	142500	559575180	5290	5290	5290	5290	1
361	20230615	142400	559569890	5280	5280	5280	5280	0
362	20230615	142300	559569890	5280	5280	5280	5280	0
363	20230615	142200	559569890	5280	5280	5280	5280	0
364	20230615	142100	559569890	5280	5280	5280	5280	0
365	20230615	142000	559569890	5280	5280	5280	5280	0
366	20230615	141900	559569890	5280	5280	5280	5280	0
367	20230615	141800	559569890	5280	5280	5280	5280	0
368	20230615	141700	559569890	5280	5290	5290	5280	2048
369	20230615	141600	548746450	5290	5290	5290	5290	0
370	20230615	141500	548746450	5290	5290	5290	5290	0
371	20230615	141400	548746450	5290	5290	5290	5290	58
372	20230615	141300	548439630	5290	5290	5290	5290	305
373	20230615	141200	546826180	5290	5290	5290	5290	0
374	20230615	141100	546826180	5290	5300	5300	5290	180
375	20230615	141000	545873180	5280	5300	5300	5280	602
376	20230615	140900	542686860	5290	5280	5300	5280	2305
377	20230615	140800	530489840	5300	5300	5300	5300	0
378	20230615	140700	530489840	5300	5300	5300	5300	0
379	20230615	140600	530489840	5300	5300	5300	5300	0
380	20230615	140500	530489840	5300	5300	5300	5300	0
381	20230615	140400	530489840	5300	5300	5300	5300	0
382	20230615	140300	530489840	5300	5290	5300	5290	95
383	20230615	140200	529987280	5290	5290	5290	5290	0
384	20230615	140100	529987280	5290	5290	5290	5290	0
385	20230615	140000	529987280	5290	5290	5290	5290	0
386	20230615	135900	529987280	5290	5280	5290	5280	9
387	20230615	135800	529939750	5280	5280	5280	5280	7
388	20230615	135700	529902790	5280	5290	5290	5280	208
389	20230615	135600	528802540	5290	5290	5290	5290	1
390	20230615	135500	528797250	5270	5270	5270	5270	0
391	20230615	135400	528797250	5270	5270	5270	5270	0
392	20230615	135300	528797250	5270	5270	5270	5270	178
393	20230615	135200	527859190	5290	5290	5290	5290	5
394	20230615	135100	527832740	5290	5270	5290	5270	4
395	20230615	135000	527811620	5260	5260	5260	5260	0
396	20230615	134900	527811620	5260	5260	5260	5260	235
397	20230615	134800	526575520	5260	5260	5260	5260	0
398	20230615	134700	526575520	5260	5260	5260	5260	298
399	20230615	134600	525008040	5260	5260	5260	5260	282
400	20230615	134500	523524720	5270	5270	5270	5270	0
401	20230615	134400	523524720	5270	5270	5270	5270	203
402	20230615	134300	522454910	5270	5270	5270	5270	0
403	20230615	134200	522454910	5270	5270	5270	5270	0
404	20230615	134100	522454910	5270	5270	5270	5270	0
405	20230615	134000	522454910	5270	5270	5270	5270	106
406	20230615	133900	521896290	5290	5290	5290	5290	0
407	20230615	133800	521896290	5290	5290	5290	5290	0
408	20230615	133700	521896290	5290	5290	5290	5290	0
409	20230615	133600	521896290	5290	5290	5290	5290	0
410	20230615	133500	521896290	5290	5290	5290	5290	0
411	20230615	133400	521896290	5290	5290	5290	5290	0
412	20230615	133300	521896290	5290	5290	5290	5290	200
413	20230615	133200	520838290	5290	5290	5290	5290	1
414	20230615	133100	520833000	5260	5260	5260	5260	0
415	20230615	133000	520833000	5260	5260	5260	5260	0
416	20230615	132900	520833000	5260	5260	5260	5260	303
417	20230615	132800	519239220	5260	5260	5260	5260	0
418	20230615	132700	519239220	5260	5260	5260	5260	0
419	20230615	132600	519239220	5260	5270	5270	5260	5
420	20230615	132500	519212910	5280	5280	5280	5280	0
421	20230615	132400	519212910	5280	5280	5280	5280	0
422	20230615	132300	519212910	5280	5280	5280	5280	0
423	20230615	132200	519212910	5280	5280	5280	5280	0
424	20230615	132100	519212910	5280	5280	5280	5280	0
425	20230615	132000	519212910	5280	5270	5280	5270	128
426	20230615	131900	518537100	5270	5270	5270	5270	0
427	20230615	131800	518537100	5270	5270	5270	5270	0
428	20230615	131700	518537100	5270	5270	5280	5270	52
429	20230615	131600	518262580	5270	5270	5270	5270	42
430	20230615	131500	518041240	5270	5270	5270	5270	29
431	20230615	131400	517888410	5270	5260	5270	5260	21
432	20230615	131300	517777900	5270	5270	5270	5270	5
433	20230615	131200	517751550	5270	5270	5270	5270	163
434	20230615	131100	516892540	5270	5270	5270	5270	59
435	20230615	131000	516581610	5270	5270	5270	5270	0
436	20230615	130900	516581610	5270	5270	5270	5270	0
437	20230615	130800	516581610	5270	5270	5270	5270	0
438	20230615	130700	516581610	5270	5270	5270	5270	30
439	20230615	130600	516423510	5270	5270	5270	5270	69
440	20230615	130500	516059880	5270	5270	5270	5270	24
441	20230615	130400	515933400	5270	5260	5270	5260	309
442	20230615	130300	514305060	5260	5260	5260	5260	9
443	20230615	130200	514257720	5250	5260	5260	5250	251
444	20230615	130100	512939790	5260	5260	5260	5260	1
445	20230615	130000	512934530	5260	5260	5260	5260	42
446	20230615	125900	512713610	5260	5260	5260	5260	0
447	20230615	125800	512713610	5260	5270	5270	5260	405
448	20230615	125700	510583300	5270	5270	5270	5270	0
449	20230615	125600	510583300	5270	5270	5270	5270	0
450	20230615	125500	510583300	5270	5270	5280	5270	35
451	20230615	125400	510398840	5280	5280	5280	5280	1001
452	20230615	125300	505113560	5280	5280	5280	5280	0
453	20230615	125200	505113560	5280	5280	5280	5280	0
454	20230615	125100	505113560	5280	5280	5280	5280	0
455	20230615	125000	505113560	5280	5290	5290	5280	11
456	20230615	124900	505055380	5290	5290	5290	5290	2
457	20230615	124800	505044800	5270	5270	5270	5270	0
458	20230615	124700	505044800	5270	5270	5270	5270	0
459	20230615	124600	505044800	5270	5270	5270	5270	0
460	20230615	124500	505044800	5270	5270	5270	5270	261
461	20230615	124400	503669330	5270	5290	5300	5270	2772
462	20230615	124300	489058630	5300	5300	5300	5300	0
463	20230615	124200	489058630	5300	5300	5300	5300	0
464	20230615	124100	489058630	5300	5300	5300	5300	0
465	20230615	124000	489058630	5300	5300	5300	5300	0
466	20230615	123900	489058630	5300	5300	5300	5300	0
467	20230615	123800	489058630	5300	5300	5300	5300	0
468	20230615	123700	489058630	5300	5300	5300	5300	1
469	20230615	123600	489053330	5300	5300	5300	5300	0
470	20230615	123500	489053330	5300	5300	5300	5300	0
471	20230615	123400	489053330	5300	5300	5300	5300	0
472	20230615	123300	489053330	5300	5300	5300	5300	0
473	20230615	123200	489053330	5300	5300	5300	5300	0
474	20230615	123100	489053330	5300	5300	5300	5300	5
475	20230615	123000	489026830	5300	5300	5300	5300	0
476	20230615	122900	489026830	5300	5300	5300	5300	1
477	20230615	122800	489021530	5260	5260	5260	5260	0
478	20230615	122700	489021530	5260	5260	5260	5260	0
479	20230615	122600	489021530	5260	5280	5280	5260	261
480	20230615	122500	487644550	5260	5260	5260	5260	1
481	20230615	122400	487639290	5260	5280	5280	5260	98
482	20230615	122300	487123410	5280	5280	5280	5280	0
483	20230615	122200	487123410	5280	5280	5280	5280	0
484	20230615	122100	487123410	5280	5280	5280	5280	0
485	20230615	122000	487123410	5280	5280	5280	5280	0
486	20230615	121900	487123410	5280	5280	5280	5280	0
487	20230615	121800	487123410	5280	5280	5280	5280	0
488	20230615	121700	487123410	5280	5280	5280	5280	0
489	20230615	121600	487123410	5280	5280	5280	5280	0
490	20230615	121500	487123410	5280	5280	5280	5280	0
491	20230615	121400	487123410	5280	5280	5280	5280	0
492	20230615	121300	487123410	5280	5280	5280	5280	0
493	20230615	121200	487123410	5280	5280	5280	5280	2
494	20230615	121100	487112850	5260	5260	5260	5260	0
495	20230615	121000	487112850	5260	5260	5260	5260	0
496	20230615	120900	487112850	5260	5260	5260	5260	0
497	20230615	120800	487112850	5260	5270	5270	5260	600
498	20230615	120700	483956450	5260	5260	5260	5260	0
499	20230615	120600	483956450	5260	5260	5260	5260	0
500	20230615	120500	483956450	5260	5270	5270	5260	1000
501	20230615	120400	478693270	5270	5270	5270	5270	0
502	20230615	120300	478693270	5270	5270	5270	5270	1200
503	20230615	120200	472369270	5280	5280	5280	5280	0
504	20230615	120100	472369270	5280	5290	5290	5280	1200
505	20230615	120000	466030690	5290	5290	5290	5290	33
506	20230615	115900	465856120	5290	5290	5290	5290	0
507	20230615	115800	465856120	5290	5290	5290	5290	409
508	20230615	115700	463692510	5290	5290	5290	5290	11
509	20230615	115600	463634320	5290	5290	5290	5290	189
510	20230615	115500	462634510	5290	5290	5290	5290	1
511	20230615	115400	462629220	5290	5290	5290	5290	0
512	20230615	115300	462629220	5290	5290	5290	5290	0
513	20230615	115200	462629220	5290	5290	5290	5290	0
514	20230615	115100	462629220	5290	5280	5290	5280	399
515	20230615	115000	460520510	5280	5280	5280	5280	33
516	20230615	114900	460346270	5280	5290	5290	5280	229
517	20230615	114800	459135260	5290	5290	5290	5290	1
518	20230615	114700	459129970	5290	5290	5290	5290	0
519	20230615	114600	459129970	5290	5290	5290	5290	20
520	20230615	114500	459024170	5290	5290	5290	5290	0
521	20230615	114400	459024170	5290	5290	5290	5290	0
522	20230615	114300	459024170	5290	5290	5290	5290	5
523	20230615	114200	458997720	5290	5300	5300	5290	185
524	20230615	114100	458019050	5280	5280	5280	5280	5
525	20230615	114000	457992650	5280	5280	5280	5280	0
526	20230615	113900	457992650	5280	5280	5280	5280	11
527	20230615	113800	457934570	5280	5280	5280	5280	278
528	20230615	113700	456466730	5280	5280	5280	5280	41
529	20230615	113600	456250250	5270	5270	5270	5270	0
530	20230615	113500	456250250	5270	5270	5270	5270	6
531	20230615	113400	456218630	5270	5270	5270	5270	1
532	20230615	113300	456213360	5280	5280	5280	5280	0
533	20230615	113200	456213360	5280	5280	5280	5280	0
534	20230615	113100	456213360	5280	5280	5280	5280	1
535	20230615	113000	456208080	5270	5270	5270	5270	8
536	20230615	112900	456165920	5270	5270	5270	5270	15
537	20230615	112800	456086870	5270	5280	5280	5270	206
538	20230615	112700	454999260	5280	5280	5280	5280	7
539	20230615	112600	454962300	5280	5270	5280	5270	5
540	20230615	112500	454935910	5270	5270	5270	5270	0
541	20230615	112400	454935910	5270	5270	5270	5270	0
542	20230615	112300	454935910	5270	5270	5270	5270	20
543	20230615	112200	454830510	5270	5270	5270	5270	22
544	20230615	112100	454714570	5270	5270	5270	5270	0
545	20230615	112000	454714570	5270	5270	5270	5270	0
546	20230615	111900	454714570	5270	5270	5270	5270	18
547	20230615	111800	454619710	5280	5280	5280	5280	0
548	20230615	111700	454619710	5280	5280	5280	5280	1
549	20230615	111600	454614430	5250	5260	5260	5250	815
550	20230615	111500	450330670	5250	5250	5250	5230	2038
551	20230615	111400	439654630	5250	5250	5250	5250	105
552	20230615	111300	439103380	5250	5250	5250	5250	0
553	20230615	111200	439103380	5250	5250	5250	5250	0
554	20230615	111100	439103380	5250	5250	5250	5250	39
555	20230615	111000	438898630	5250	5250	5250	5250	0
556	20230615	110900	438898630	5250	5250	5250	5250	545
557	20230615	110800	436037380	5250	5250	5250	5250	400
558	20230615	110700	433937380	5260	5260	5260	5260	300
559	20230615	110600	432359380	5270	5270	5270	5270	0
560	20230615	110500	432359380	5270	5260	5270	5260	1624
561	20230615	110400	423814700	5260	5290	5290	5260	6044
562	20230615	110300	391971240	5290	5290	5290	5290	132
563	20230615	110200	391272960	5290	5290	5300	5290	1073
564	20230615	110100	385596780	5290	5290	5290	5290	12
565	20230615	110000	385533300	5290	5290	5290	5290	21
566	20230615	105900	385422210	5290	5290	5290	5290	300
567	20230615	105800	383835210	5290	5290	5290	5290	0
568	20230615	105700	383835210	5290	5300	5300	5290	737
569	20230615	105600	379929310	5300	5300	5300	5300	5
570	20230615	105500	379902810	5300	5320	5320	5300	99
571	20230615	105400	379378070	5300	5300	5300	5300	43
572	20230615	105300	379150170	5310	5320	5320	5310	2657
573	20230615	105200	365020890	5340	5340	5340	5340	0
574	20230615	105100	365020890	5340	5320	5340	5320	10
575	20230615	105000	364967650	5320	5320	5320	5320	5
576	20230615	104900	364941050	5320	5320	5320	5320	1543
577	20230615	104800	356732290	5330	5330	5330	5330	0
578	20230615	104700	356732290	5330	5330	5330	5330	290
579	20230615	104600	355186590	5330	5330	5330	5330	29
580	20230615	104500	355032020	5330	5330	5330	5330	0
581	20230615	104400	355032020	5330	5330	5330	5330	516
582	20230615	104300	352281740	5340	5340	5340	5340	0
583	20230615	104200	352281740	5340	5340	5340	5340	0
584	20230615	104100	352281740	5340	5340	5340	5340	0
585	20230615	104000	352281740	5340	5340	5340	5340	0
586	20230615	103900	352281740	5340	5340	5340	5340	1
587	20230615	103800	352276400	5340	5330	5340	5320	63
588	20230615	103700	351941170	5340	5330	5340	5330	4
589	20230615	103600	351919830	5330	5330	5330	5330	0
590	20230615	103500	351919830	5330	5330	5330	5330	0
591	20230615	103400	351919830	5330	5330	5330	5330	94
592	20230615	103300	351418810	5350	5340	5350	5340	108
593	20230615	103200	350842020	5320	5330	5330	5320	3873
594	20230615	103100	330236300	5350	5330	5350	5330	186
595	20230615	103000	329241370	5340	5330	5340	5320	224
596	20230615	102900	328048340	5330	5330	5330	5330	11
597	20230615	102800	327989710	5350	5340	5350	5340	6
598	20230615	102700	327957660	5330	5360	5360	5330	161
599	20230615	102600	327099200	5350	5350	5350	5350	0
600	20230615	102500	327099200	5350	5350	5350	5350	1
601	20230615	102400	327093850	5350	5340	5350	5340	1202
602	20230615	102300	320665240	5330	5330	5330	5330	9
603	20230615	102200	320617270	5310	5330	5350	5310	3
604	20230615	102100	320601280	5330	5330	5330	5320	258
605	20230615	102000	319227160	5350	5350	5350	5350	0
606	20230615	101900	319227160	5350	5340	5350	5340	2
607	20230615	101800	319216470	5340	5330	5350	5330	187
608	20230615	101700	318216930	5350	5320	5350	5320	1104
609	20230615	101600	312342710	5330	5340	5340	5330	146
610	20230615	101500	311564070	5350	5350	5350	5350	2
611	20230615	101400	311553370	5330	5340	5340	5330	2801
612	20230615	101300	296604040	5350	5360	5360	5350	2157
613	20230615	101200	285064070	5350	5350	5350	5350	88
614	20230615	101100	284593270	5350	5350	5350	5350	3
615	20230615	101000	284577220	5350	5350	5350	5350	17
616	20230615	100900	284486270	5350	5350	5350	5350	0
617	20230615	100800	284486270	5350	5350	5350	5350	452
618	20230615	100700	282068070	5350	5350	5350	5350	290
619	20230615	100600	280516570	5350	5350	5350	5350	95
620	20230615	100500	280008320	5350	5350	5350	5350	148
621	20230615	100400	279216520	5350	5350	5350	5350	0
622	20230615	100300	279216520	5350	5350	5350	5350	0
623	20230615	100200	279216520	5350	5350	5350	5350	0
624	20230615	100100	279216520	5350	5350	5350	5350	0
625	20230615	100000	279216520	5350	5350	5350	5340	827
626	20230615	095900	274795070	5340	5340	5340	5340	800
627	20230615	095800	270523070	5340	5340	5340	5340	0
628	20230615	095700	270523070	5340	5340	5340	5340	179
629	20230615	095600	269567210	5340	5340	5340	5340	29
630	20230615	095500	269412350	5330	5330	5330	5330	31
631	20230615	095400	269247120	5330	5330	5330	5330	11
632	20230615	095300	269188490	5330	5330	5330	5330	0
633	20230615	095200	269188490	5330	5330	5330	5330	0
634	20230615	095100	269188490	5330	5330	5330	5320	2049
635	20230615	095000	258280840	5330	5330	5330	5330	325
636	20230615	094900	256548590	5340	5340	5340	5340	100
637	20230615	094800	256014590	5340	5340	5340	5340	238
638	20230615	094700	254743670	5350	5350	5350	5350	0
639	20230615	094600	254743670	5350	5350	5350	5350	193
640	20230615	094500	253711120	5340	5340	5340	5340	100
641	20230615	094400	253177120	5350	5350	5350	5350	421
642	20230615	094300	250924770	5350	5350	5350	5350	0
643	20230615	094200	250924770	5350	5360	5360	5350	1487
644	20230615	094100	242963910	5360	5360	5360	5360	450
645	20230615	094000	240551910	5360	5360	5360	5360	20
646	20230615	093900	240444710	5360	5360	5360	5360	100
647	20230615	093800	239908710	5380	5380	5380	5380	0
648	20230615	093700	239908710	5380	5370	5380	5370	10
649	20230615	093600	239855000	5370	5370	5370	5370	202
650	20230615	093500	238770260	5350	5370	5370	5350	256
651	20230615	093400	237400580	5370	5370	5370	5370	0
652	20230615	093300	237400580	5370	5370	5370	5370	10
653	20230615	093200	237346880	5370	5370	5370	5370	3
654	20230615	093100	237330770	5360	5360	5360	5360	189
655	20230615	093000	236317730	5370	5360	5370	5360	28
656	20230615	092900	236167470	5360	5360	5360	5360	1
657	20230615	092800	236162110	5370	5370	5370	5370	1
658	20230615	092700	236156740	5370	5360	5370	5360	582
659	20230615	092600	233031500	5360	5370	5370	5360	508
660	20230615	092500	230303570	5360	5360	5360	5360	66
661	20230615	092400	229949810	5360	5370	5370	5360	1232
662	20230615	092300	223345190	5380	5390	5390	5380	3873
663	20230615	092200	202505230	5390	5350	5390	5350	4271
664	20230615	092100	179556060	5360	5360	5360	5360	4
665	20230615	092000	179534620	5360	5350	5360	5350	203
666	20230615	091900	178448550	5340	5340	5350	5340	573
667	20230615	091800	175384440	5340	5340	5340	5340	1042
668	20230615	091700	169820160	5340	5340	5340	5340	0
669	20230615	091600	169820160	5340	5340	5350	5340	1055
670	20230615	091500	164184400	5340	5340	5340	5340	856
671	20230615	091400	159613360	5340	5360	5360	5340	812
672	20230615	091300	155265530	5360	5340	5360	5340	2763
673	20230615	091200	140496970	5340	5330	5340	5330	2050
674	20230615	091100	129560440	5310	5320	5330	5310	5432
675	20230615	091000	100708080	5310	5310	5310	5310	60
676	20230615	090900	100389480	5310	5310	5310	5310	567
677	20230615	090800	97378710	5300	5300	5300	5300	8
678	20230615	090700	97336310	5310	5330	5330	5310	324
679	20230615	090600	95614050	5330	5330	5340	5330	324
680	20230615	090500	93887120	5330	5330	5340	5330	346
681	20230615	090400	92040940	5330	5310	5330	5300	3518
682	20230615	090300	73335820	5320	5310	5320	5310	2728
683	20230615	090200	58828960	5310	5290	5310	5280	2901
684	20230615	090100	43449150	5290	5250	5290	5250	4196
685	20230615	090000	21305500	5250	5220	5250	5220	2245