KissMeData/198940/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	211100	702771420	5280	5280	5280	5280	4245
3	20230619	211000	702771420	5280	5280	5280	5280	0
4	20230619	210900	702771420	5280	5280	5280	5280	0
5	20230619	210800	702771420	5280	5280	5280	5280	0
6	20230619	210700	702771420	5280	5280	5280	5280	0
7	20230619	210600	702771420	5280	5280	5280	5280	0
8	20230619	210500	702771420	5280	5280	5280	5280	0
9	20230619	210400	702771420	5280	5280	5280	5280	0
10	20230619	210300	702771420	5280	5280	5280	5280	0
11	20230619	210200	702771420	5280	5280	5280	5280	0
12	20230619	210100	702771420	5280	5280	5280	5280	0
13	20230619	210000	702771420	5280	5280	5280	5280	0
14	20230619	205900	702771420	5280	5280	5280	5280	0
15	20230619	205800	702771420	5280	5280	5280	5280	0
16	20230619	205700	702771420	5280	5280	5280	5280	0
17	20230619	205600	702771420	5280	5280	5280	5280	0
18	20230619	205500	702771420	5280	5280	5280	5280	0
19	20230619	205400	702771420	5280	5280	5280	5280	0
20	20230619	205300	702771420	5280	5280	5280	5280	0
21	20230619	205200	702771420	5280	5280	5280	5280	0
22	20230619	205100	702771420	5280	5280	5280	5280	0
23	20230619	205000	702771420	5280	5280	5280	5280	0
24	20230619	204900	702771420	5280	5280	5280	5280	0
25	20230619	204800	702771420	5280	5280	5280	5280	0
26	20230619	204700	702771420	5280	5280	5280	5280	0
27	20230619	204600	702771420	5280	5280	5280	5280	0
28	20230619	204500	702771420	5280	5280	5280	5280	0
29	20230619	204400	702771420	5280	5280	5280	5280	0
30	20230619	204300	702771420	5280	5280	5280	5280	0
31	20230619	204200	702771420	5280	5280	5280	5280	0
32	20230619	204100	702771420	5280	5280	5280	5280	4245
33	20230619	204000	702771420	5280	5280	5280	5280	0
34	20230619	203900	702771420	5280	5280	5280	5280	0
35	20230619	203800	702771420	5280	5280	5280	5280	0
36	20230619	203700	702771420	5280	5280	5280	5280	0
37	20230619	203600	702771420	5280	5280	5280	5280	0
38	20230619	203500	702771420	5280	5280	5280	5280	0
39	20230619	203400	702771420	5280	5280	5280	5280	0
40	20230619	203300	702771420	5280	5280	5280	5280	0
41	20230619	203200	702771420	5280	5280	5280	5280	0
42	20230619	203100	702771420	5280	5280	5280	5280	0
43	20230619	203000	702771420	5280	5280	5280	5280	0
44	20230619	202900	702771420	5280	5280	5280	5280	0
45	20230619	202800	702771420	5280	5280	5280	5280	0
46	20230619	202700	702771420	5280	5280	5280	5280	0
47	20230619	202600	702771420	5280	5280	5280	5280	0
48	20230619	202500	702771420	5280	5280	5280	5280	0
49	20230619	202400	702771420	5280	5280	5280	5280	0
50	20230619	202300	702771420	5280	5280	5280	5280	0
51	20230619	202200	702771420	5280	5280	5280	5280	0
52	20230619	202100	702771420	5280	5280	5280	5280	0
53	20230619	202000	702771420	5280	5280	5280	5280	0
54	20230619	201900	702771420	5280	5280	5280	5280	0
55	20230619	201800	702771420	5280	5280	5280	5280	0
56	20230619	201700	702771420	5280	5280	5280	5280	0
57	20230619	201600	702771420	5280	5280	5280	5280	0
58	20230619	201500	702771420	5280	5280	5280	5280	0
59	20230619	201400	702771420	5280	5280	5280	5280	0
60	20230619	201300	702771420	5280	5280	5280	5280	0
61	20230619	201200	702771420	5280	5280	5280	5280	0
62	20230619	201100	702771420	5280	5280	5280	5280	4245
63	20230619	201000	702771420	5280	5280	5280	5280	0
64	20230619	200900	702771420	5280	5280	5280	5280	0
65	20230619	200800	702771420	5280	5280	5280	5280	0
66	20230619	200700	702771420	5280	5280	5280	5280	0
67	20230619	200600	702771420	5280	5280	5280	5280	0
68	20230619	200500	702771420	5280	5280	5280	5280	0
69	20230619	200400	702771420	5280	5280	5280	5280	0
70	20230619	200300	702771420	5280	5280	5280	5280	0
71	20230619	200200	702771420	5280	5280	5280	5280	0
72	20230619	200100	702771420	5280	5280	5280	5280	0
73	20230619	200000	702771420	5280	5280	5280	5280	0
74	20230619	195900	702771420	5280	5280	5280	5280	0
75	20230619	195800	702771420	5280	5280	5280	5280	0
76	20230619	195700	702771420	5280	5280	5280	5280	0
77	20230619	195600	702771420	5280	5280	5280	5280	0
78	20230619	195500	702771420	5280	5280	5280	5280	0
79	20230619	195400	702771420	5280	5280	5280	5280	0
80	20230619	195300	702771420	5280	5280	5280	5280	0
81	20230619	195200	702771420	5280	5280	5280	5280	0
82	20230619	195100	702771420	5280	5280	5280	5280	0
83	20230619	195000	702771420	5280	5280	5280	5280	0
84	20230619	194900	702771420	5280	5280	5280	5280	0
85	20230619	194800	702771420	5280	5280	5280	5280	0
86	20230619	194700	702771420	5280	5280	5280	5280	0
87	20230619	194600	702771420	5280	5280	5280	5280	0
88	20230619	194500	702771420	5280	5280	5280	5280	0
89	20230619	194400	702771420	5280	5280	5280	5280	0
90	20230619	194300	702771420	5280	5280	5280	5280	0
91	20230619	194200	702771420	5280	5280	5280	5280	0
92	20230619	194100	702771420	5280	5280	5280	5280	4245
93	20230619	194000	702771420	5280	5280	5280	5280	0
94	20230619	193900	702771420	5280	5280	5280	5280	0
95	20230619	193800	702771420	5280	5280	5280	5280	0
96	20230619	193700	702771420	5280	5280	5280	5280	0
97	20230619	193600	702771420	5280	5280	5280	5280	0
98	20230619	193500	702771420	5280	5280	5280	5280	0
99	20230619	193400	702771420	5280	5280	5280	5280	0
100	20230619	193300	702771420	5280	5280	5280	5280	0
101	20230619	193200	702771420	5280	5280	5280	5280	0
102	20230619	193100	702771420	5280	5280	5280	5280	0
103	20230619	193000	702771420	5280	5280	5280	5280	0
104	20230619	192900	702771420	5280	5280	5280	5280	0
105	20230619	192800	702771420	5280	5280	5280	5280	0
106	20230619	192700	702771420	5280	5280	5280	5280	0
107	20230619	192600	702771420	5280	5280	5280	5280	0
108	20230619	192500	702771420	5280	5280	5280	5280	0
109	20230619	192400	702771420	5280	5280	5280	5280	0
110	20230619	192300	702771420	5280	5280	5280	5280	0
111	20230619	192200	702771420	5280	5280	5280	5280	0
112	20230619	192100	702771420	5280	5280	5280	5280	0
113	20230619	192000	702771420	5280	5280	5280	5280	0
114	20230619	191900	702771420	5280	5280	5280	5280	0
115	20230619	191800	702771420	5280	5280	5280	5280	0
116	20230619	191700	702771420	5280	5280	5280	5280	0
117	20230619	191600	702771420	5280	5280	5280	5280	0
118	20230619	191500	702771420	5280	5280	5280	5280	0
119	20230619	191400	702771420	5280	5280	5280	5280	0
120	20230619	191300	702771420	5280	5280	5280	5280	0
121	20230619	191200	702771420	5280	5280	5280	5280	0
122	20230619	191100	702771420	5280	5280	5280	5280	4245
123	20230619	191000	702771420	5280	5280	5280	5280	0
124	20230619	190900	702771420	5280	5280	5280	5280	0
125	20230619	190800	702771420	5280	5280	5280	5280	0
126	20230619	190700	702771420	5280	5280	5280	5280	0
127	20230619	190600	702771420	5280	5280	5280	5280	0
128	20230619	190500	702771420	5280	5280	5280	5280	0
129	20230619	190400	702771420	5280	5280	5280	5280	0
130	20230619	190300	702771420	5280	5280	5280	5280	0
131	20230619	190200	702771420	5280	5280	5280	5280	0
132	20230619	190100	702771420	5280	5280	5280	5280	0
133	20230619	190000	702771420	5280	5280	5280	5280	0
134	20230619	185900	702771420	5280	5280	5280	5280	0
135	20230619	185800	702771420	5280	5280	5280	5280	0
136	20230619	185700	702771420	5280	5280	5280	5280	0
137	20230619	185600	702771420	5280	5280	5280	5280	0
138	20230619	185500	702771420	5280	5280	5280	5280	0
139	20230619	185400	702771420	5280	5280	5280	5280	0
140	20230619	185300	702771420	5280	5280	5280	5280	0
141	20230619	185200	702771420	5280	5280	5280	5280	0
142	20230619	185100	702771420	5280	5280	5280	5280	0
143	20230619	185000	702771420	5280	5280	5280	5280	0
144	20230619	184900	702771420	5280	5280	5280	5280	0
145	20230619	184800	702771420	5280	5280	5280	5280	0
146	20230619	184700	702771420	5280	5280	5280	5280	0
147	20230619	184600	702771420	5280	5280	5280	5280	0
148	20230619	184500	702771420	5280	5280	5280	5280	0
149	20230619	184400	702771420	5280	5280	5280	5280	0
150	20230619	184300	702771420	5280	5280	5280	5280	0
151	20230619	184200	702771420	5280	5280	5280	5280	0
152	20230619	184100	702771420	5280	5280	5280	5280	4245
153	20230619	184000	702771420	5280	5280	5280	5280	0
154	20230619	183900	702771420	5280	5280	5280	5280	0
155	20230619	183800	702771420	5280	5280	5280	5280	0
156	20230619	183700	702771420	5280	5280	5280	5280	0
157	20230619	183600	702771420	5280	5280	5280	5280	0
158	20230619	183500	702771420	5280	5280	5280	5280	0
159	20230619	183400	702771420	5280	5280	5280	5280	0
160	20230619	183300	702771420	5280	5280	5280	5280	0
161	20230619	183200	702771420	5280	5280	5280	5280	0
162	20230619	183100	702771420	5280	5280	5280	5280	0
163	20230619	183000	702771420	5280	5280	5280	5280	0
164	20230619	182900	702771420	5280	5280	5280	5280	0
165	20230619	182800	702771420	5280	5280	5280	5280	0
166	20230619	182700	702771420	5280	5280	5280	5280	0
167	20230619	182600	702771420	5280	5280	5280	5280	0
168	20230619	182500	702771420	5280	5280	5280	5280	0
169	20230619	182400	702771420	5280	5280	5280	5280	0
170	20230619	182300	702771420	5280	5280	5280	5280	0
171	20230619	182200	702771420	5280	5280	5280	5280	0
172	20230619	182100	702771420	5280	5280	5280	5280	0
173	20230619	182000	702771420	5280	5280	5280	5280	0
174	20230619	181900	702771420	5280	5280	5280	5280	0
175	20230619	181800	702771420	5280	5280	5280	5280	0
176	20230619	181700	702771420	5280	5280	5280	5280	0
177	20230619	181600	702771420	5280	5280	5280	5280	0
178	20230619	181500	702771420	5280	5280	5280	5280	0
179	20230619	181400	702771420	5280	5280	5280	5280	0
180	20230619	181300	702771420	5280	5280	5280	5280	0
181	20230619	181200	702771420	5280	5280	5280	5280	0
182	20230619	181100	702771420	5280	5280	5280	5280	4245
183	20230619	181000	702771420	5280	5280	5280	5280	0
184	20230619	180900	702771420	5280	5280	5280	5280	0
185	20230619	180800	702771420	5280	5280	5280	5280	0
186	20230619	180700	702771420	5280	5280	5280	5280	0
187	20230619	180600	702771420	5280	5280	5280	5280	0
188	20230619	180500	702771420	5280	5280	5280	5280	0
189	20230619	180400	702771420	5280	5280	5280	5280	0
190	20230619	180300	702771420	5280	5280	5280	5280	0
191	20230619	180200	702771420	5280	5280	5280	5280	0
192	20230619	180100	702771420	5280	5280	5280	5280	0
193	20230619	180000	702771420	5280	5280	5280	5280	0
194	20230619	175900	702771420	5280	5280	5280	5280	0
195	20230619	175800	702771420	5280	5280	5280	5280	0
196	20230619	175700	702771420	5280	5280	5280	5280	0
197	20230619	175600	702771420	5280	5280	5280	5280	0
198	20230619	175500	702771420	5280	5280	5280	5280	0
199	20230619	175400	702771420	5280	5280	5280	5280	0
200	20230619	175300	702771420	5280	5280	5280	5280	0
201	20230619	175200	702771420	5280	5280	5280	5280	0
202	20230619	175100	702771420	5280	5280	5280	5280	0
203	20230619	175000	702771420	5280	5280	5280	5280	0
204	20230619	174900	702771420	5280	5280	5280	5280	0
205	20230619	174800	702771420	5280	5280	5280	5280	0
206	20230619	174700	702771420	5280	5280	5280	5280	0
207	20230619	174600	702771420	5280	5280	5280	5280	0
208	20230619	174500	702771420	5280	5280	5280	5280	0
209	20230619	174400	702771420	5280	5280	5280	5280	0
210	20230619	174300	702771420	5280	5280	5280	5280	0
211	20230619	174200	702771420	5280	5280	5280	5280	0
212	20230619	174100	702771420	5280	5280	5280	5280	4245
213	20230619	174000	702771420	5280	5280	5280	5280	0
214	20230619	173900	702771420	5280	5280	5280	5280	0
215	20230619	173800	702771420	5280	5280	5280	5280	0
216	20230619	173700	702771420	5280	5280	5280	5280	0
217	20230619	173600	702771420	5280	5280	5280	5280	0
218	20230619	173500	702771420	5280	5280	5280	5280	0
219	20230619	173400	702771420	5280	5280	5280	5280	0
220	20230619	173300	702771420	5280	5280	5280	5280	0
221	20230619	173200	702771420	5280	5280	5280	5280	0
222	20230619	173100	702771420	5280	5280	5280	5280	0
223	20230619	173000	702771420	5280	5280	5280	5280	0
224	20230619	172900	702771420	5280	5280	5280	5280	0
225	20230619	172800	702771420	5280	5280	5280	5280	0
226	20230619	172700	702771420	5280	5280	5280	5280	0
227	20230619	172600	702771420	5280	5280	5280	5280	0
228	20230619	172500	702771420	5280	5280	5280	5280	0
229	20230619	172400	702771420	5280	5280	5280	5280	0
230	20230619	172300	702771420	5280	5280	5280	5280	0
231	20230619	172200	702771420	5280	5280	5280	5280	0
232	20230619	172100	702771420	5280	5280	5280	5280	0
233	20230619	172000	702771420	5280	5280	5280	5280	0
234	20230619	171900	702771420	5280	5280	5280	5280	0
235	20230619	171800	702771420	5280	5280	5280	5280	0
236	20230619	171700	702771420	5280	5280	5280	5280	0
237	20230619	171600	702771420	5280	5280	5280	5280	0
238	20230619	171500	702771420	5280	5280	5280	5280	0
239	20230619	171400	702771420	5280	5280	5280	5280	0
240	20230619	171300	702771420	5280	5280	5280	5280	0
241	20230619	171200	702771420	5280	5280	5280	5280	0
242	20230619	171100	702771420	5280	5280	5280	5280	4245
243	20230619	171000	702771420	5280	5280	5280	5280	0
244	20230619	170900	702771420	5280	5280	5280	5280	0
245	20230619	170800	702771420	5280	5280	5280	5280	0
246	20230619	170700	702771420	5280	5280	5280	5280	0
247	20230619	170600	702771420	5280	5280	5280	5280	0
248	20230619	170500	702771420	5280	5280	5280	5280	0
249	20230619	170400	702771420	5280	5280	5280	5280	0
250	20230619	170300	702771420	5280	5280	5280	5280	0
251	20230619	170200	702771420	5280	5280	5280	5280	0
252	20230619	170100	702771420	5280	5280	5280	5280	0
253	20230619	170000	702771420	5280	5280	5280	5280	0
254	20230619	165900	702771420	5280	5280	5280	5280	0
255	20230619	165800	702771420	5280	5280	5280	5280	0
256	20230619	165700	702771420	5280	5280	5280	5280	0
257	20230619	165600	702771420	5280	5280	5280	5280	0
258	20230619	165500	702771420	5280	5280	5280	5280	0
259	20230619	165400	702771420	5280	5280	5280	5280	0
260	20230619	165300	702771420	5280	5280	5280	5280	0
261	20230619	165200	702771420	5280	5280	5280	5280	0
262	20230619	165100	702771420	5280	5280	5280	5280	0
263	20230619	165000	702771420	5280	5280	5280	5280	0
264	20230619	164900	702771420	5280	5280	5280	5280	0
265	20230619	164800	702771420	5280	5280	5280	5280	0
266	20230619	164700	702771420	5280	5280	5280	5280	0
267	20230619	164600	702771420	5280	5280	5280	5280	0
268	20230619	164500	702771420	5280	5280	5280	5280	0
269	20230619	164400	702771420	5280	5280	5280	5280	0
270	20230619	164300	702771420	5280	5280	5280	5280	0
271	20230619	164200	702771420	5280	5280	5280	5280	0
272	20230619	164100	702771420	5280	5280	5280	5280	4245
273	20230619	164000	702771420	5280	5280	5280	5280	0
274	20230619	163900	702771420	5280	5280	5280	5280	0
275	20230619	163800	702771420	5280	5280	5280	5280	0
276	20230619	163700	702771420	5280	5280	5280	5280	0
277	20230619	163600	702771420	5280	5280	5280	5280	0
278	20230619	163500	702771420	5280	5280	5280	5280	0
279	20230619	163400	702771420	5280	5280	5280	5280	0
280	20230619	163300	702771420	5280	5280	5280	5280	0
281	20230619	163200	702771420	5280	5280	5280	5280	0
282	20230619	163100	702771420	5280	5280	5280	5280	0
283	20230619	163000	702771420	5280	5280	5280	5280	0
284	20230619	162900	702771420	5280	5280	5280	5280	0
285	20230619	162800	702771420	5280	5280	5280	5280	0
286	20230619	162700	702771420	5280	5280	5280	5280	0
287	20230619	162600	702771420	5280	5280	5280	5280	0
288	20230619	162500	702771420	5280	5280	5280	5280	0
289	20230619	162400	702771420	5280	5280	5280	5280	0
290	20230619	162300	702771420	5280	5280	5280	5280	0
291	20230619	162200	702771420	5280	5280	5280	5280	0
292	20230619	162100	702771420	5280	5280	5280	5280	0
293	20230619	162000	702771420	5280	5280	5280	5280	0
294	20230619	161900	702771420	5280	5280	5280	5280	0
295	20230619	161800	702771420	5280	5280	5280	5280	0
296	20230619	161700	702771420	5280	5280	5280	5280	0
297	20230619	161600	702771420	5280	5280	5280	5280	0
298	20230619	161500	702771420	5280	5280	5280	5280	0
299	20230619	161400	702771420	5280	5280	5280	5280	0
300	20230619	161300	702771420	5280	5280	5280	5280	0
301	20230619	161200	702771420	5280	5280	5280	5280	0
302	20230619	161100	702771420	5280	5280	5280	5280	4245
303	20230619	161000	702771420	5280	5280	5280	5280	0
304	20230619	160900	702771420	5280	5280	5280	5280	0
305	20230619	160800	702771420	5280	5280	5280	5280	0
306	20230619	160700	702771420	5280	5280	5280	5280	0
307	20230619	160600	702771420	5280	5280	5280	5280	0
308	20230619	160500	702771420	5280	5280	5280	5280	0
309	20230619	160400	702771420	5280	5280	5280	5280	0
310	20230619	160300	702771420	5280	5280	5280	5280	0
311	20230619	160200	702771420	5280	5280	5280	5280	0
312	20230619	160100	702771420	5280	5280	5280	5280	0
313	20230619	160000	702771420	5280	5280	5280	5280	0
314	20230619	155900	702771420	5280	5280	5280	5280	0
315	20230619	155800	702771420	5280	5280	5280	5280	0
316	20230619	155700	702771420	5280	5280	5280	5280	0
317	20230619	155600	702771420	5280	5280	5280	5280	0
318	20230619	155500	702771420	5280	5280	5280	5280	0
319	20230619	155400	702771420	5280	5280	5280	5280	0
320	20230619	155300	702771420	5280	5280	5280	5280	0
321	20230619	155200	702771420	5280	5280	5280	5280	0
322	20230619	155100	702771420	5280	5280	5280	5280	0
323	20230619	155000	702771420	5280	5280	5280	5280	0
324	20230619	154900	702771420	5280	5280	5280	5280	0
325	20230619	154800	702771420	5280	5280	5280	5280	0
326	20230619	154700	702771420	5280	5280	5280	5280	0
327	20230619	154600	702771420	5280	5280	5280	5280	0
328	20230619	154500	702771420	5280	5280	5280	5280	0
329	20230619	154400	702771420	5280	5280	5280	5280	0
330	20230619	154300	702771420	5280	5280	5280	5280	0
331	20230619	154200	702771420	5280	5280	5280	5280	0
332	20230619	154100	702771420	5280	5280	5280	5280	4245
333	20230619	154000	702771420	5280	5280	5280	5280	0
334	20230619	153900	702771420	5280	5280	5280	5280	0
335	20230619	153800	702771420	5280	5280	5280	5280	0
336	20230619	153700	702771420	5280	5280	5280	5280	0
337	20230619	153600	702771420	5280	5280	5280	5280	0
338	20230619	153500	702771420	5280	5280	5280	5280	0
339	20230619	153400	702771420	5280	5280	5280	5280	0
340	20230619	153300	702771420	5280	5280	5280	5280	0
341	20230619	153200	702771420	5280	5280	5280	5280	0
342	20230619	153100	702771420	5280	5280	5280	5280	0
343	20230619	153000	702771420	5280	5280	5280	5280	4245
344	20230619	152900	680357820	5270	5270	5270	5270	0
345	20230619	152800	680357820	5270	5270	5270	5270	0
346	20230619	152700	680357820	5270	5270	5270	5270	0
347	20230619	152600	680357820	5270	5270	5270	5270	0
348	20230619	152500	680357820	5270	5270	5270	5270	0
349	20230619	152400	680357820	5270	5270	5270	5270	0
350	20230619	152300	680357820	5270	5270	5270	5270	0
351	20230619	152200	680357820	5270	5270	5270	5270	0
352	20230619	152100	680357820	5270	5270	5270	5270	0
353	20230619	152000	680357820	5270	5270	5270	5270	0
354	20230619	151900	680357820	5270	5270	5270	5270	0
355	20230619	151800	680357820	5270	5250	5270	5250	1335
356	20230619	151700	673348930	5250	5260	5270	5250	1719
357	20230619	151600	664323460	5260	5260	5260	5260	354
358	20230619	151500	662461420	5270	5270	5270	5270	0
359	20230619	151400	662461420	5270	5270	5270	5270	0
360	20230619	151300	662461420	5270	5270	5270	5270	30
361	20230619	151200	662303320	5270	5270	5270	5270	28
362	20230619	151100	662155760	5270	5270	5270	5270	8
363	20230619	151000	662113600	5250	5260	5260	5250	355
364	20230619	150900	660246960	5270	5270	5270	5270	0
365	20230619	150800	660246960	5270	5270	5280	5270	6
366	20230619	150700	660215320	5260	5260	5260	5260	1
367	20230619	150600	660210060	5260	5280	5280	5260	1206
368	20230619	150500	653866220	5260	5260	5260	5260	1054
369	20230619	150400	648322180	5280	5260	5280	5260	94
370	20230619	150300	647825880	5260	5260	5260	5260	100
371	20230619	150200	647299880	5260	5280	5280	5260	158
372	20230619	150100	646468010	5280	5280	5280	5280	41
373	20230619	150000	646251530	5280	5280	5280	5270	9
374	20230619	145900	646204080	5270	5270	5270	5270	471
375	20230619	145800	643721910	5260	5260	5260	5260	230
376	20230619	145700	642512110	5260	5270	5270	5260	103
377	20230619	145600	641969390	5260	5260	5260	5260	16
378	20230619	145500	641885230	5260	5260	5260	5260	10
379	20230619	145400	641832630	5260	5260	5260	5240	219
380	20230619	145300	640680710	5240	5250	5260	5240	592
381	20230619	145200	637576280	5250	5250	5250	5250	215
382	20230619	145100	636447530	5250	5240	5250	5240	3298
383	20230619	145000	619143940	5240	5240	5250	5240	156
384	20230619	144900	618325490	5250	5240	5250	5240	470
385	20230619	144800	615859890	5250	5240	5250	5240	2
386	20230619	144700	615849400	5240	5240	5240	5240	2382
387	20230619	144600	603367720	5240	5250	5250	5240	1799
388	20230619	144500	593926500	5250	5260	5260	5250	367
389	20230619	144400	591999440	5260	5270	5270	5260	503
390	20230619	144300	589349160	5260	5260	5260	5260	220
391	20230619	144200	588191960	5270	5270	5270	5270	1192
392	20230619	144100	581910120	5260	5260	5260	5260	100
393	20230619	144000	581384120	5270	5270	5280	5270	957
394	20230619	143900	576340720	5270	5280	5280	5270	166
395	20230619	143800	575465810	5280	5280	5280	5280	10
396	20230619	143700	575413010	5280	5280	5280	5280	28
397	20230619	143600	575265170	5280	5280	5280	5280	293
398	20230619	143500	573718130	5280	5270	5280	5270	83
399	20230619	143400	573279900	5280	5280	5280	5280	64
400	20230619	143300	572941980	5280	5270	5280	5270	1891
401	20230619	143200	562970280	5270	5270	5270	5270	218
402	20230619	143100	561821420	5270	5260	5270	5260	2
403	20230619	143000	561810890	5260	5260	5260	5260	5
404	20230619	142900	561784590	5270	5270	5270	5270	71
405	20230619	142800	561410420	5280	5270	5280	5270	3
406	20230619	142700	561394600	5270	5280	5280	5270	501
407	20230619	142600	558754320	5280	5280	5280	5280	5
408	20230619	142500	558727920	5280	5280	5280	5280	38
409	20230619	142400	558527280	5280	5280	5280	5280	0
410	20230619	142300	558527280	5280	5280	5280	5280	5
411	20230619	142200	558500880	5280	5270	5280	5270	267
412	20230619	142100	557093780	5270	5270	5270	5270	4
413	20230619	142000	557072700	5280	5280	5280	5280	0
414	20230619	141900	557072700	5280	5280	5280	5280	0
415	20230619	141800	557072700	5280	5280	5280	5280	0
416	20230619	141700	557072700	5280	5270	5280	5270	271
417	20230619	141600	555644520	5270	5260	5270	5260	640
418	20230619	141500	552276040	5260	5260	5260	5260	16
419	20230619	141400	552191880	5260	5260	5260	5260	1
420	20230619	141300	552186620	5260	5250	5260	5250	2
421	20230619	141200	552176110	5250	5250	5250	5250	55
422	20230619	141100	551887360	5260	5270	5270	5260	1234
423	20230619	141000	545394390	5270	5260	5270	5260	54
424	20230619	140900	545110320	5260	5270	5270	5260	84
425	20230619	140800	544668440	5270	5270	5270	5270	0
426	20230619	140700	544668440	5270	5270	5270	5270	0
427	20230619	140600	544668440	5270	5270	5270	5270	5
428	20230619	140500	544642090	5270	5270	5270	5270	0
429	20230619	140400	544642090	5270	5270	5270	5270	205
430	20230619	140300	543561740	5270	5270	5270	5270	8
431	20230619	140200	543519580	5270	5270	5270	5270	5
432	20230619	140100	543493230	5270	5260	5270	5260	2
433	20230619	140000	543482700	5260	5270	5270	5260	139
434	20230619	135900	542750810	5270	5270	5270	5270	496
435	20230619	135800	540136890	5280	5270	5280	5270	26
436	20230619	135700	539999660	5270	5270	5270	5270	1
437	20230619	135600	539994390	5260	5260	5260	5260	102
438	20230619	135500	539457870	5270	5280	5280	5270	1390
439	20230619	135400	532119670	5280	5270	5280	5270	2
440	20230619	135300	532109120	5270	5270	5270	5270	917
441	20230619	135200	527276530	5260	5260	5260	5260	0
442	20230619	135100	527276530	5260	5270	5270	5260	182
443	20230619	135000	526319160	5270	5270	5270	5270	50
444	20230619	134900	526055660	5260	5260	5260	5260	0
445	20230619	134800	526055660	5260	5260	5260	5260	43
446	20230619	134700	525829480	5260	5260	5260	5260	89
447	20230619	134600	525361340	5260	5270	5270	5260	731
448	20230619	134500	521515780	5270	5270	5270	5260	253
449	20230619	134400	520182690	5270	5280	5280	5270	1240
450	20230619	134300	513647800	5280	5280	5280	5280	0
451	20230619	134200	513647800	5280	5270	5280	5270	18
452	20230619	134100	513552930	5280	5280	5280	5280	2
453	20230619	134000	513542370	5280	5280	5280	5280	0
454	20230619	133900	513542370	5280	5280	5280	5280	0
455	20230619	133800	513542370	5280	5280	5280	5280	61
456	20230619	133700	513220290	5280	5280	5280	5280	46
457	20230619	133600	512977410	5280	5280	5280	5280	28
458	20230619	133500	512829570	5290	5290	5290	5290	1
459	20230619	133400	512824280	5280	5280	5280	5280	143
460	20230619	133300	512069240	5280	5280	5280	5280	8
461	20230619	133200	512027000	5280	5280	5280	5280	70
462	20230619	133100	511657400	5280	5280	5280	5280	0
463	20230619	133000	511657400	5280	5280	5280	5280	0
464	20230619	132900	511657400	5280	5280	5280	5280	0
465	20230619	132800	511657400	5280	5280	5280	5280	54
466	20230619	132700	511372280	5290	5290	5290	5290	11
467	20230619	132600	511314090	5280	5280	5280	5280	228
468	20230619	132500	510110250	5280	5280	5280	5280	100
469	20230619	132400	509582250	5280	5280	5280	5280	14
470	20230619	132300	509508330	5280	5300	5300	5280	753
471	20230619	132200	505517850	5300	5280	5300	5280	87
472	20230619	132100	505058340	5280	5280	5280	5280	0
473	20230619	132000	505058340	5280	5280	5280	5280	0
474	20230619	131900	505058340	5280	5280	5280	5280	0
475	20230619	131800	505058340	5280	5280	5280	5280	0
476	20230619	131700	505058340	5280	5280	5280	5280	0
477	20230619	131600	505058340	5280	5280	5280	5280	130
478	20230619	131500	504371940	5300	5300	5300	5300	0
479	20230619	131400	504371940	5300	5300	5300	5300	0
480	20230619	131300	504371940	5300	5280	5300	5270	471
481	20230619	131200	501885790	5270	5280	5280	5270	167
482	20230619	131100	501005400	5280	5280	5280	5280	1
483	20230619	131000	501000120	5280	5280	5280	5280	500
484	20230619	130900	498360120	5280	5280	5280	5280	81
485	20230619	130800	497932440	5280	5280	5280	5280	60
486	20230619	130700	497615640	5280	5280	5280	5280	84
487	20230619	130600	497172120	5280	5280	5280	5280	0
488	20230619	130500	497172120	5280	5280	5280	5280	75
489	20230619	130400	496776120	5280	5280	5280	5280	126
490	20230619	130300	496110840	5280	5280	5280	5280	21
491	20230619	130200	495999960	5270	5270	5270	5270	0
492	20230619	130100	495999960	5270	5270	5270	5270	352
493	20230619	130000	494144920	5270	5280	5280	5270	6
494	20230619	125900	494113290	5280	5280	5280	5280	0
495	20230619	125800	494113290	5280	5280	5280	5280	1
496	20230619	125700	494108010	5280	5280	5280	5280	100
497	20230619	125600	493580010	5280	5280	5280	5280	0
498	20230619	125500	493580010	5280	5280	5280	5280	300
499	20230619	125400	491996010	5280	5280	5280	5280	90
500	20230619	125300	491520810	5280	5280	5280	5280	118
501	20230619	125200	490897770	5280	5280	5280	5280	157
502	20230619	125100	490068810	5280	5280	5280	5280	0
503	20230619	125000	490068810	5280	5280	5280	5280	50
504	20230619	124900	489804810	5290	5290	5290	5290	15
505	20230619	124800	489725460	5290	5290	5290	5290	0
506	20230619	124700	489725460	5290	5290	5290	5290	15
507	20230619	124600	489646110	5290	5290	5290	5290	26
508	20230619	124500	489508570	5290	5290	5290	5290	10
509	20230619	124400	489455670	5290	5290	5290	5290	15
510	20230619	124300	489376320	5290	5290	5290	5290	379
511	20230619	124200	487371410	5290	5290	5300	5290	26
512	20230619	124100	487233860	5290	5290	5290	5290	0
513	20230619	124000	487233860	5290	5300	5300	5290	86
514	20230619	123900	486778120	5300	5300	5300	5300	1
515	20230619	123800	486772820	5290	5290	5290	5290	906
516	20230619	123700	481980080	5290	5290	5290	5290	15
517	20230619	123600	481900730	5290	5290	5290	5290	1
518	20230619	123500	481895440	5290	5290	5290	5290	110
519	20230619	123400	481313540	5280	5280	5280	5280	880
520	20230619	123300	476667140	5270	5270	5270	5270	1598
521	20230619	123200	468245680	5270	5270	5270	5270	0
522	20230619	123100	468245680	5270	5270	5270	5270	0
523	20230619	123000	468245680	5270	5270	5270	5270	57
524	20230619	122900	467945290	5280	5280	5280	5280	120
525	20230619	122800	467311690	5280	5280	5280	5280	183
526	20230619	122700	466345450	5280	5280	5280	5280	60
527	20230619	122600	466028650	5280	5280	5280	5280	50
528	20230619	122500	465764650	5280	5280	5280	5280	102
529	20230619	122400	465226090	5280	5280	5280	5280	0
530	20230619	122300	465226090	5280	5280	5280	5280	176
531	20230619	122200	464296810	5280	5280	5280	5280	0
532	20230619	122100	464296810	5280	5280	5280	5280	3
533	20230619	122000	464280970	5280	5280	5280	5280	2
534	20230619	121900	464270410	5280	5280	5280	5280	20
535	20230619	121800	464164810	5280	5280	5280	5280	23
536	20230619	121700	464043370	5280	5280	5280	5280	62
537	20230619	121600	463716010	5280	5280	5280	5280	1
538	20230619	121500	463710730	5280	5280	5280	5280	0
539	20230619	121400	463710730	5280	5280	5290	5280	600
540	20230619	121300	460541730	5280	5280	5280	5280	290
541	20230619	121200	459010530	5280	5280	5280	5280	500
542	20230619	121100	456370530	5280	5280	5280	5280	99
543	20230619	121000	455847810	5280	5280	5280	5280	1
544	20230619	120900	455842530	5270	5270	5270	5270	340
545	20230619	120800	454050730	5260	5260	5260	5260	0
546	20230619	120700	454050730	5260	5260	5260	5260	1
547	20230619	120600	454045470	5260	5260	5270	5260	272
548	20230619	120500	452614650	5260	5250	5260	5250	43
549	20230619	120400	452388480	5250	5250	5250	5250	0
550	20230619	120300	452388480	5250	5250	5250	5250	0
551	20230619	120200	452388480	5250	5250	5250	5250	0
552	20230619	120100	452388480	5250	5250	5250	5250	0
553	20230619	120000	452388480	5250	5260	5260	5250	222
554	20230619	115900	451220860	5270	5270	5270	5270	0
555	20230619	115800	451220860	5270	5270	5270	5270	2
556	20230619	115700	451210320	5270	5270	5270	5270	0
557	20230619	115600	451210320	5270	5270	5270	5270	164
558	20230619	115500	450346040	5270	5270	5270	5270	346
559	20230619	115400	448522620	5260	5260	5260	5260	0
560	20230619	115300	448522620	5260	5260	5260	5260	383
561	20230619	115200	446508040	5250	5240	5250	5240	247
562	20230619	115100	445211790	5250	5240	5250	5240	6
563	20230619	115000	445180330	5250	5250	5250	5250	0
564	20230619	114900	445180330	5250	5250	5250	5250	188
565	20230619	114800	444193330	5250	5260	5260	5250	69
566	20230619	114700	443830410	5260	5260	5260	5260	1
567	20230619	114600	443825150	5260	5260	5260	5260	200
568	20230619	114500	442773150	5260	5250	5260	5250	118
569	20230619	114400	442152650	5250	5250	5250	5250	18
570	20230619	114300	442058150	5250	5250	5250	5250	600
571	20230619	114200	438908150	5250	5250	5250	5250	0
572	20230619	114100	438908150	5250	5250	5250	5250	50
573	20230619	114000	438645650	5250	5240	5250	5240	210
574	20230619	113900	437544150	5250	5250	5250	5250	200
575	20230619	113800	436494150	5250	5250	5250	5250	3
576	20230619	113700	436478400	5250	5250	5250	5250	9
577	20230619	113600	436431150	5240	5240	5240	5240	55
578	20230619	113500	436142950	5250	5250	5250	5250	100
579	20230619	113400	435617950	5250	5250	5250	5250	39
580	20230619	113300	435413200	5250	5250	5250	5250	55
581	20230619	113200	435124450	5260	5260	5260	5260	1241
582	20230619	113100	428596790	5260	5260	5260	5260	0
583	20230619	113000	428596790	5260	5260	5260	5260	1
584	20230619	112900	428591530	5260	5260	5260	5260	0
585	20230619	112800	428591530	5260	5260	5260	5260	51
586	20230619	112700	428323270	5250	5250	5250	5250	55
587	20230619	112600	428034520	5250	5250	5250	5250	1
588	20230619	112500	428029270	5250	5240	5250	5240	21
589	20230619	112400	427919030	5250	5250	5250	5250	5
590	20230619	112300	427892780	5250	5250	5250	5250	0
591	20230619	112200	427892780	5250	5240	5250	5240	41
592	20230619	112100	427677930	5240	5250	5250	5240	143
593	20230619	112000	426927190	5250	5250	5250	5250	330
594	20230619	111900	425194690	5240	5240	5240	5240	897
595	20230619	111800	420494410	5240	5240	5240	5240	5
596	20230619	111700	420468210	5240	5240	5240	5240	105
597	20230619	111600	419918010	5250	5250	5250	5250	0
598	20230619	111500	419918010	5250	5240	5250	5230	911
599	20230619	111400	415142310	5230	5230	5230	5230	89
600	20230619	111300	414676840	5240	5240	5240	5240	190
601	20230619	111200	413681240	5240	5240	5240	5240	1
602	20230619	111100	413676000	5230	5230	5230	5230	0
603	20230619	111000	413676000	5230	5230	5230	5230	0
604	20230619	110900	413676000	5230	5240	5240	5230	387
605	20230619	110800	411648220	5240	5240	5240	5240	6
606	20230619	110700	411616780	5240	5240	5240	5240	510
607	20230619	110600	408944380	5240	5240	5240	5240	0
608	20230619	110500	408944380	5240	5240	5240	5240	0
609	20230619	110400	408944380	5240	5220	5240	5220	320
610	20230619	110300	407268400	5230	5230	5230	5230	0
611	20230619	110200	407268400	5230	5230	5230	5230	1
612	20230619	110100	407263170	5230	5230	5230	5230	10
613	20230619	110000	407210870	5240	5230	5240	5230	149
614	20230619	105900	406430610	5240	5240	5240	5240	0
615	20230619	105800	406430610	5240	5240	5240	5240	0
616	20230619	105700	406430610	5240	5240	5240	5240	2
617	20230619	105600	406420130	5240	5240	5240	5240	390
618	20230619	105500	404376530	5240	5230	5240	5230	3729
619	20230619	105400	384836580	5240	5220	5240	5220	23
620	20230619	105300	384716460	5220	5220	5220	5220	24
621	20230619	105200	384591180	5230	5210	5230	5210	101
622	20230619	105100	384064950	5240	5240	5240	5240	1
623	20230619	105000	384059710	5240	5210	5240	5210	408
624	20230619	104900	381932860	5210	5210	5210	5210	497
625	20230619	104800	379343490	5210	5210	5210	5210	247
626	20230619	104700	378056620	5210	5210	5210	5210	0
627	20230619	104600	378056620	5210	5200	5210	5200	104
628	20230619	104500	377514820	5210	5210	5210	5210	100
629	20230619	104400	376993820	5220	5220	5220	5220	0
630	20230619	104300	376993820	5220	5210	5220	5200	505
631	20230619	104200	374367620	5200	5200	5200	5200	0
632	20230619	104100	374367620	5200	5220	5220	5200	446
633	20230619	104000	372043500	5220	5220	5220	5220	246
634	20230619	103900	370759380	5200	5220	5220	5200	1070
635	20230619	103800	365193070	5220	5230	5230	5220	2
636	20230619	103700	365182620	5230	5230	5230	5230	0
637	20230619	103600	365182620	5230	5230	5230	5230	0
638	20230619	103500	365182620	5230	5230	5230	5230	0
639	20230619	103400	365182620	5230	5230	5230	5230	1
640	20230619	103300	365177390	5200	5230	5230	5200	2689
641	20230619	103200	351165680	5220	5220	5220	5220	1000
642	20230619	103100	345945680	5220	5220	5220	5220	0
643	20230619	103000	345945680	5220	5230	5230	5220	160
644	20230619	102900	345109540	5250	5250	5250	5250	0
645	20230619	102800	345109540	5250	5240	5250	5240	61
646	20230619	102700	344789300	5250	5220	5250	5220	24
647	20230619	102600	344663990	5220	5230	5230	5220	17
648	20230619	102500	344575180	5230	5230	5230	5230	30
649	20230619	102400	344418280	5230	5220	5230	5220	2684
650	20230619	102300	330383910	5220	5220	5220	5220	1
651	20230619	102200	330378690	5220	5240	5240	5220	257
652	20230619	102100	329032200	5250	5250	5250	5250	55
653	20230619	102000	328743450	5250	5250	5250	5250	1
654	20230619	101900	328738200	5220	5230	5250	5220	3188
655	20230619	101800	312068390	5240	5240	5240	5230	42
656	20230619	101700	311848670	5240	5240	5240	5240	996
657	20230619	101600	306629630	5240	5240	5240	5240	0
658	20230619	101500	306629630	5240	5240	5240	5240	0
659	20230619	101400	306629630	5240	5240	5240	5240	0
660	20230619	101300	306629630	5240	5240	5240	5240	0
661	20230619	101200	306629630	5240	5240	5240	5220	356
662	20230619	101100	304766390	5230	5230	5230	5230	0
663	20230619	101000	304766390	5230	5240	5240	5230	1387
664	20230619	100900	297512000	5240	5240	5240	5240	208
665	20230619	100800	296422080	5240	5240	5240	5240	0
666	20230619	100700	296422080	5240	5250	5250	5240	19
667	20230619	100600	296322430	5250	5250	5250	5250	104
668	20230619	100500	295776430	5250	5260	5260	5240	33
669	20230619	100400	295603110	5260	5250	5260	5250	20
670	20230619	100300	295498010	5240	5240	5240	5240	0
671	20230619	100200	295498010	5240	5240	5240	5240	0
672	20230619	100100	295498010	5240	5240	5240	5240	0
673	20230619	100000	295498010	5240	5240	5240	5240	14
674	20230619	095900	295424650	5280	5240	5280	5240	103
675	20230619	095800	294882470	5240	5240	5240	5240	16
676	20230619	095700	294798630	5240	5230	5240	5230	809
677	20230619	095600	290566140	5250	5250	5250	5250	540
678	20230619	095500	287731140	5280	5280	5280	5280	113
679	20230619	095400	287134500	5290	5250	5290	5250	500
680	20230619	095300	284496230	5250	5270	5270	5250	416
681	20230619	095200	282305030	5270	5270	5270	5270	56
682	20230619	095100	282009910	5230	5250	5280	5230	1542
683	20230619	095000	273873370	5250	5250	5250	5250	20
684	20230619	094900	273768370	5270	5260	5270	5260	87
685	20230619	094800	273310150	5270	5270	5270	5270	20
686	20230619	094700	273204750	5270	5280	5280	5270	11
687	20230619	094600	273146770	5230	5260	5270	5230	713
688	20230619	094500	269398720	5270	5260	5270	5260	1512
689	20230619	094400	261439210	5260	5260	5260	5260	0
690	20230619	094300	261439210	5260	5230	5260	5230	519
691	20230619	094200	258714490	5230	5230	5230	5230	32
692	20230619	094100	258547130	5220	5220	5220	5220	50
693	20230619	094000	258286130	5230	5230	5230	5230	10
694	20230619	093900	258233830	5230	5230	5230	5180	1417
695	20230619	093800	250883940	5200	5200	5210	5200	225
696	20230619	093700	249712700	5200	5240	5240	5200	1390
697	20230619	093600	242465390	5240	5240	5240	5240	100
698	20230619	093500	241941390	5240	5240	5240	5240	1
699	20230619	093400	241936150	5240	5250	5250	5240	16
700	20230619	093300	241852260	5250	5260	5260	5250	33
701	20230619	093200	241678980	5250	5250	5250	5250	26
702	20230619	093100	241542480	5250	5250	5250	5250	38
703	20230619	093000	241342980	5240	5260	5260	5240	49
704	20230619	092900	241085940	5260	5210	5260	5210	3408
705	20230619	092800	223257120	5210	5190	5210	5190	905
706	20230619	092700	218550230	5190	5190	5190	5190	1581
707	20230619	092600	210344840	5180	5190	5190	5180	4100
708	20230619	092500	189101340	5190	5190	5190	5190	1000
709	20230619	092400	183911340	5220	5200	5220	5190	1371
710	20230619	092300	176780300	5200	5200	5200	5200	0
711	20230619	092200	176780300	5200	5190	5200	5190	560
712	20230619	092100	173869600	5190	5200	5200	5190	1469
713	20230619	092000	166245430	5200	5200	5200	5200	0
714	20230619	091900	166245430	5200	5200	5200	5200	6
715	20230619	091800	166214230	5200	5200	5200	5200	288
716	20230619	091700	164716630	5200	5200	5200	5200	4
717	20230619	091600	164695830	5200	5220	5220	5200	1003
718	20230619	091500	159474620	5210	5220	5220	5210	124
719	20230619	091400	158827390	5220	5230	5230	5220	187
720	20230619	091300	157849750	5230	5230	5230	5230	215
721	20230619	091200	156725300	5230	5190	5230	5190	1656
722	20230619	091100	148095770	5190	5200	5200	5190	727
723	20230619	091000	144321190	5170	5170	5200	5160	1338
724	20230619	090900	137397390	5190	5170	5190	5160	2268
725	20230619	090800	125673770	5160	5190	5190	5160	4697
726	20230619	090700	101384180	5190	5200	5200	5190	874
727	20230619	090600	96840460	5200	5200	5200	5190	1562
728	20230619	090500	88726560	5200	5200	5200	5190	5750
729	20230619	090400	58878780	5200	5190	5200	5190	948
730	20230619	090300	53957300	5180	5180	5190	5180	260
731	20230619	090200	52610000	5180	5180	5190	5170	738
732	20230619	090100	48787660	5180	5250	5250	5170	1985
733	20230619	090000	38486180	5240	5210	5240	5200	6709