KissMeData/430230/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204200	89261435	2180	2180	2180	2180	42
3	20230619	204100	89261435	2180	2180	2180	2180	0
4	20230619	204000	89261435	2180	2180	2180	2180	0
5	20230619	203900	89261435	2180	2180	2180	2180	0
6	20230619	203800	89261435	2180	2180	2180	2180	0
7	20230619	203700	89261435	2180	2180	2180	2180	0
8	20230619	203600	89261435	2180	2180	2180	2180	0
9	20230619	203500	89261435	2180	2180	2180	2180	0
10	20230619	203400	89261435	2180	2180	2180	2180	0
11	20230619	203300	89261435	2180	2180	2180	2180	0
12	20230619	203200	89261435	2180	2180	2180	2180	0
13	20230619	203100	89261435	2180	2180	2180	2180	0
14	20230619	203000	89261435	2180	2180	2180	2180	0
15	20230619	202900	89261435	2180	2180	2180	2180	0
16	20230619	202800	89261435	2180	2180	2180	2180	0
17	20230619	202700	89261435	2180	2180	2180	2180	0
18	20230619	202600	89261435	2180	2180	2180	2180	0
19	20230619	202500	89261435	2180	2180	2180	2180	0
20	20230619	202400	89261435	2180	2180	2180	2180	0
21	20230619	202300	89261435	2180	2180	2180	2180	0
22	20230619	202200	89261435	2180	2180	2180	2180	0
23	20230619	202100	89261435	2180	2180	2180	2180	0
24	20230619	202000	89261435	2180	2180	2180	2180	0
25	20230619	201900	89261435	2180	2180	2180	2180	0
26	20230619	201800	89261435	2180	2180	2180	2180	0
27	20230619	201700	89261435	2180	2180	2180	2180	0
28	20230619	201600	89261435	2180	2180	2180	2180	0
29	20230619	201500	89261435	2180	2180	2180	2180	0
30	20230619	201400	89261435	2180	2180	2180	2180	0
31	20230619	201300	89261435	2180	2180	2180	2180	0
32	20230619	201200	89261435	2180	2180	2180	2180	42
33	20230619	201100	89261435	2180	2180	2180	2180	0
34	20230619	201000	89261435	2180	2180	2180	2180	0
35	20230619	200900	89261435	2180	2180	2180	2180	0
36	20230619	200800	89261435	2180	2180	2180	2180	0
37	20230619	200700	89261435	2180	2180	2180	2180	0
38	20230619	200600	89261435	2180	2180	2180	2180	0
39	20230619	200500	89261435	2180	2180	2180	2180	0
40	20230619	200400	89261435	2180	2180	2180	2180	0
41	20230619	200300	89261435	2180	2180	2180	2180	0
42	20230619	200200	89261435	2180	2180	2180	2180	0
43	20230619	200100	89261435	2180	2180	2180	2180	0
44	20230619	200000	89261435	2180	2180	2180	2180	0
45	20230619	195900	89261435	2180	2180	2180	2180	0
46	20230619	195800	89261435	2180	2180	2180	2180	0
47	20230619	195700	89261435	2180	2180	2180	2180	0
48	20230619	195600	89261435	2180	2180	2180	2180	0
49	20230619	195500	89261435	2180	2180	2180	2180	0
50	20230619	195400	89261435	2180	2180	2180	2180	0
51	20230619	195300	89261435	2180	2180	2180	2180	0
52	20230619	195200	89261435	2180	2180	2180	2180	0
53	20230619	195100	89261435	2180	2180	2180	2180	0
54	20230619	195000	89261435	2180	2180	2180	2180	0
55	20230619	194900	89261435	2180	2180	2180	2180	0
56	20230619	194800	89261435	2180	2180	2180	2180	0
57	20230619	194700	89261435	2180	2180	2180	2180	0
58	20230619	194600	89261435	2180	2180	2180	2180	0
59	20230619	194500	89261435	2180	2180	2180	2180	0
60	20230619	194400	89261435	2180	2180	2180	2180	0
61	20230619	194300	89261435	2180	2180	2180	2180	0
62	20230619	194200	89261435	2180	2180	2180	2180	42
63	20230619	194100	89261435	2180	2180	2180	2180	0
64	20230619	194000	89261435	2180	2180	2180	2180	0
65	20230619	193900	89261435	2180	2180	2180	2180	0
66	20230619	193800	89261435	2180	2180	2180	2180	0
67	20230619	193700	89261435	2180	2180	2180	2180	0
68	20230619	193600	89261435	2180	2180	2180	2180	0
69	20230619	193500	89261435	2180	2180	2180	2180	0
70	20230619	193400	89261435	2180	2180	2180	2180	0
71	20230619	193300	89261435	2180	2180	2180	2180	0
72	20230619	193200	89261435	2180	2180	2180	2180	0
73	20230619	193100	89261435	2180	2180	2180	2180	0
74	20230619	193000	89261435	2180	2180	2180	2180	0
75	20230619	192900	89261435	2180	2180	2180	2180	0
76	20230619	192800	89261435	2180	2180	2180	2180	0
77	20230619	192700	89261435	2180	2180	2180	2180	0
78	20230619	192600	89261435	2180	2180	2180	2180	0
79	20230619	192500	89261435	2180	2180	2180	2180	0
80	20230619	192400	89261435	2180	2180	2180	2180	0
81	20230619	192300	89261435	2180	2180	2180	2180	0
82	20230619	192200	89261435	2180	2180	2180	2180	0
83	20230619	192100	89261435	2180	2180	2180	2180	0
84	20230619	192000	89261435	2180	2180	2180	2180	0
85	20230619	191900	89261435	2180	2180	2180	2180	0
86	20230619	191800	89261435	2180	2180	2180	2180	0
87	20230619	191700	89261435	2180	2180	2180	2180	0
88	20230619	191600	89261435	2180	2180	2180	2180	0
89	20230619	191500	89261435	2180	2180	2180	2180	0
90	20230619	191400	89261435	2180	2180	2180	2180	0
91	20230619	191300	89261435	2180	2180	2180	2180	0
92	20230619	191200	89261435	2180	2180	2180	2180	42
93	20230619	191100	89261435	2180	2180	2180	2180	0
94	20230619	191000	89261435	2180	2180	2180	2180	0
95	20230619	190900	89261435	2180	2180	2180	2180	0
96	20230619	190800	89261435	2180	2180	2180	2180	0
97	20230619	190700	89261435	2180	2180	2180	2180	0
98	20230619	190600	89261435	2180	2180	2180	2180	0
99	20230619	190500	89261435	2180	2180	2180	2180	0
100	20230619	190400	89261435	2180	2180	2180	2180	0
101	20230619	190300	89261435	2180	2180	2180	2180	0
102	20230619	190200	89261435	2180	2180	2180	2180	0
103	20230619	190100	89261435	2180	2180	2180	2180	0
104	20230619	190000	89261435	2180	2180	2180	2180	0
105	20230619	185900	89261435	2180	2180	2180	2180	0
106	20230619	185800	89261435	2180	2180	2180	2180	0
107	20230619	185700	89261435	2180	2180	2180	2180	0
108	20230619	185600	89261435	2180	2180	2180	2180	0
109	20230619	185500	89261435	2180	2180	2180	2180	0
110	20230619	185400	89261435	2180	2180	2180	2180	0
111	20230619	185300	89261435	2180	2180	2180	2180	0
112	20230619	185200	89261435	2180	2180	2180	2180	0
113	20230619	185100	89261435	2180	2180	2180	2180	0
114	20230619	185000	89261435	2180	2180	2180	2180	0
115	20230619	184900	89261435	2180	2180	2180	2180	0
116	20230619	184800	89261435	2180	2180	2180	2180	0
117	20230619	184700	89261435	2180	2180	2180	2180	0
118	20230619	184600	89261435	2180	2180	2180	2180	0
119	20230619	184500	89261435	2180	2180	2180	2180	0
120	20230619	184400	89261435	2180	2180	2180	2180	0
121	20230619	184300	89261435	2180	2180	2180	2180	0
122	20230619	184200	89261435	2180	2180	2180	2180	42
123	20230619	184100	89261435	2180	2180	2180	2180	0
124	20230619	184000	89261435	2180	2180	2180	2180	0
125	20230619	183900	89261435	2180	2180	2180	2180	0
126	20230619	183800	89261435	2180	2180	2180	2180	0
127	20230619	183700	89261435	2180	2180	2180	2180	0
128	20230619	183600	89261435	2180	2180	2180	2180	0
129	20230619	183500	89261435	2180	2180	2180	2180	0
130	20230619	183400	89261435	2180	2180	2180	2180	0
131	20230619	183300	89261435	2180	2180	2180	2180	0
132	20230619	183200	89261435	2180	2180	2180	2180	0
133	20230619	183100	89261435	2180	2180	2180	2180	0
134	20230619	183000	89261435	2180	2180	2180	2180	0
135	20230619	182900	89261435	2180	2180	2180	2180	0
136	20230619	182800	89261435	2180	2180	2180	2180	0
137	20230619	182700	89261435	2180	2180	2180	2180	0
138	20230619	182600	89261435	2180	2180	2180	2180	0
139	20230619	182500	89261435	2180	2180	2180	2180	0
140	20230619	182400	89261435	2180	2180	2180	2180	0
141	20230619	182300	89261435	2180	2180	2180	2180	0
142	20230619	182200	89261435	2180	2180	2180	2180	0
143	20230619	182100	89261435	2180	2180	2180	2180	0
144	20230619	182000	89261435	2180	2180	2180	2180	0
145	20230619	181900	89261435	2180	2180	2180	2180	0
146	20230619	181800	89261435	2180	2180	2180	2180	0
147	20230619	181700	89261435	2180	2180	2180	2180	0
148	20230619	181600	89261435	2180	2180	2180	2180	0
149	20230619	181500	89261435	2180	2180	2180	2180	0
150	20230619	181400	89261435	2180	2180	2180	2180	0
151	20230619	181300	89261435	2180	2180	2180	2180	0
152	20230619	181200	89261435	2180	2180	2180	2180	42
153	20230619	181100	89261435	2180	2180	2180	2180	0
154	20230619	181000	89261435	2180	2180	2180	2180	0
155	20230619	180900	89261435	2180	2180	2180	2180	0
156	20230619	180800	89261435	2180	2180	2180	2180	0
157	20230619	180700	89261435	2180	2180	2180	2180	0
158	20230619	180600	89261435	2180	2180	2180	2180	0
159	20230619	180500	89261435	2180	2180	2180	2180	0
160	20230619	180400	89261435	2180	2180	2180	2180	0
161	20230619	180300	89261435	2180	2180	2180	2180	0
162	20230619	180200	89261435	2180	2180	2180	2180	0
163	20230619	180100	89261435	2180	2180	2180	2180	0
164	20230619	180000	89261435	2180	2180	2180	2180	0
165	20230619	175900	89261435	2180	2180	2180	2180	0
166	20230619	175800	89261435	2180	2180	2180	2180	0
167	20230619	175700	89261435	2180	2180	2180	2180	0
168	20230619	175600	89261435	2180	2180	2180	2180	0
169	20230619	175500	89261435	2180	2180	2180	2180	0
170	20230619	175400	89261435	2180	2180	2180	2180	0
171	20230619	175300	89261435	2180	2180	2180	2180	0
172	20230619	175200	89261435	2180	2180	2180	2180	0
173	20230619	175100	89261435	2180	2180	2180	2180	0
174	20230619	175000	89261435	2180	2180	2180	2180	0
175	20230619	174900	89261435	2180	2180	2180	2180	0
176	20230619	174800	89261435	2180	2180	2180	2180	0
177	20230619	174700	89261435	2180	2180	2180	2180	0
178	20230619	174600	89261435	2180	2180	2180	2180	0
179	20230619	174500	89261435	2180	2180	2180	2180	0
180	20230619	174400	89261435	2180	2180	2180	2180	0
181	20230619	174300	89261435	2180	2180	2180	2180	0
182	20230619	174200	89261435	2180	2180	2180	2180	42
183	20230619	174100	89261435	2180	2180	2180	2180	0
184	20230619	174000	89261435	2180	2180	2180	2180	0
185	20230619	173900	89261435	2180	2180	2180	2180	0
186	20230619	173800	89261435	2180	2180	2180	2180	0
187	20230619	173700	89261435	2180	2180	2180	2180	0
188	20230619	173600	89261435	2180	2180	2180	2180	0
189	20230619	173500	89261435	2180	2180	2180	2180	0
190	20230619	173400	89261435	2180	2180	2180	2180	0
191	20230619	173300	89261435	2180	2180	2180	2180	0
192	20230619	173200	89261435	2180	2180	2180	2180	0
193	20230619	173100	89261435	2180	2180	2180	2180	0
194	20230619	173000	89261435	2180	2180	2180	2180	0
195	20230619	172900	89261435	2180	2180	2180	2180	0
196	20230619	172800	89261435	2180	2180	2180	2180	0
197	20230619	172700	89261435	2180	2180	2180	2180	0
198	20230619	172600	89261435	2180	2180	2180	2180	0
199	20230619	172500	89261435	2180	2180	2180	2180	0
200	20230619	172400	89261435	2180	2180	2180	2180	0
201	20230619	172300	89261435	2180	2180	2180	2180	0
202	20230619	172200	89261435	2180	2180	2180	2180	0
203	20230619	172100	89261435	2180	2180	2180	2180	0
204	20230619	172000	89261435	2180	2180	2180	2180	0
205	20230619	171900	89261435	2180	2180	2180	2180	0
206	20230619	171800	89261435	2180	2180	2180	2180	0
207	20230619	171700	89261435	2180	2180	2180	2180	0
208	20230619	171600	89261435	2180	2180	2180	2180	0
209	20230619	171500	89261435	2180	2180	2180	2180	0
210	20230619	171400	89261435	2180	2180	2180	2180	0
211	20230619	171300	89261435	2180	2180	2180	2180	0
212	20230619	171200	89261435	2180	2180	2180	2180	42
213	20230619	171100	89261435	2180	2180	2180	2180	0
214	20230619	171000	89261435	2180	2180	2180	2180	0
215	20230619	170900	89261435	2180	2180	2180	2180	0
216	20230619	170800	89261435	2180	2180	2180	2180	0
217	20230619	170700	89261435	2180	2180	2180	2180	0
218	20230619	170600	89261435	2180	2180	2180	2180	0
219	20230619	170500	89261435	2180	2180	2180	2180	0
220	20230619	170400	89261435	2180	2180	2180	2180	0
221	20230619	170300	89261435	2180	2180	2180	2180	0
222	20230619	170200	89261435	2180	2180	2180	2180	0
223	20230619	170100	89261435	2180	2180	2180	2180	0
224	20230619	170000	89261435	2180	2180	2180	2180	0
225	20230619	165900	89261435	2180	2180	2180	2180	0
226	20230619	165800	89261435	2180	2180	2180	2180	0
227	20230619	165700	89261435	2180	2180	2180	2180	0
228	20230619	165600	89261435	2180	2180	2180	2180	0
229	20230619	165500	89261435	2180	2180	2180	2180	0
230	20230619	165400	89261435	2180	2180	2180	2180	0
231	20230619	165300	89261435	2180	2180	2180	2180	0
232	20230619	165200	89261435	2180	2180	2180	2180	0
233	20230619	165100	89261435	2180	2180	2180	2180	0
234	20230619	165000	89261435	2180	2180	2180	2180	0
235	20230619	164900	89261435	2180	2180	2180	2180	0
236	20230619	164800	89261435	2180	2180	2180	2180	0
237	20230619	164700	89261435	2180	2180	2180	2180	0
238	20230619	164600	89261435	2180	2180	2180	2180	0
239	20230619	164500	89261435	2180	2180	2180	2180	0
240	20230619	164400	89261435	2180	2180	2180	2180	0
241	20230619	164300	89261435	2180	2180	2180	2180	0
242	20230619	164200	89261435	2180	2180	2180	2180	42
243	20230619	164100	89261435	2180	2180	2180	2180	0
244	20230619	164000	89261435	2180	2180	2180	2180	0
245	20230619	163900	89261435	2180	2180	2180	2180	0
246	20230619	163800	89261435	2180	2180	2180	2180	0
247	20230619	163700	89261435	2180	2180	2180	2180	0
248	20230619	163600	89261435	2180	2180	2180	2180	0
249	20230619	163500	89261435	2180	2180	2180	2180	0
250	20230619	163400	89261435	2180	2180	2180	2180	0
251	20230619	163300	89261435	2180	2180	2180	2180	0
252	20230619	163200	89261435	2180	2180	2180	2180	0
253	20230619	163100	89261435	2180	2180	2180	2180	0
254	20230619	163000	89261435	2180	2180	2180	2180	0
255	20230619	162900	89261435	2180	2180	2180	2180	0
256	20230619	162800	89261435	2180	2180	2180	2180	0
257	20230619	162700	89261435	2180	2180	2180	2180	0
258	20230619	162600	89261435	2180	2180	2180	2180	0
259	20230619	162500	89261435	2180	2180	2180	2180	0
260	20230619	162400	89261435	2180	2180	2180	2180	0
261	20230619	162300	89261435	2180	2180	2180	2180	0
262	20230619	162200	89261435	2180	2180	2180	2180	0
263	20230619	162100	89261435	2180	2180	2180	2180	0
264	20230619	162000	89261435	2180	2180	2180	2180	0
265	20230619	161900	89261435	2180	2180	2180	2180	0
266	20230619	161800	89261435	2180	2180	2180	2180	0
267	20230619	161700	89261435	2180	2180	2180	2180	0
268	20230619	161600	89261435	2180	2180	2180	2180	0
269	20230619	161500	89261435	2180	2180	2180	2180	0
270	20230619	161400	89261435	2180	2180	2180	2180	0
271	20230619	161300	89261435	2180	2180	2180	2180	0
272	20230619	161200	89261435	2180	2180	2180	2180	42
273	20230619	161100	89261435	2180	2180	2180	2180	0
274	20230619	161000	89261435	2180	2180	2180	2180	0
275	20230619	160900	89261435	2180	2180	2180	2180	0
276	20230619	160800	89261435	2180	2180	2180	2180	0
277	20230619	160700	89261435	2180	2180	2180	2180	0
278	20230619	160600	89261435	2180	2180	2180	2180	0
279	20230619	160500	89261435	2180	2180	2180	2180	0
280	20230619	160400	89261435	2180	2180	2180	2180	0
281	20230619	160300	89261435	2180	2180	2180	2180	0
282	20230619	160200	89261435	2180	2180	2180	2180	0
283	20230619	160100	89261435	2180	2180	2180	2180	0
284	20230619	160000	89261435	2180	2180	2180	2180	0
285	20230619	155900	89261435	2180	2180	2180	2180	0
286	20230619	155800	89261435	2180	2180	2180	2180	0
287	20230619	155700	89261435	2180	2180	2180	2180	0
288	20230619	155600	89261435	2180	2180	2180	2180	0
289	20230619	155500	89261435	2180	2180	2180	2180	0
290	20230619	155400	89261435	2180	2180	2180	2180	0
291	20230619	155300	89261435	2180	2180	2180	2180	0
292	20230619	155200	89261435	2180	2180	2180	2180	0
293	20230619	155100	89261435	2180	2180	2180	2180	0
294	20230619	155000	89261435	2180	2180	2180	2180	0
295	20230619	154900	89261435	2180	2180	2180	2180	0
296	20230619	154800	89261435	2180	2180	2180	2180	0
297	20230619	154700	89261435	2180	2180	2180	2180	0
298	20230619	154600	89261435	2180	2180	2180	2180	0
299	20230619	154500	89261435	2180	2180	2180	2180	0
300	20230619	154400	89261435	2180	2180	2180	2180	0
301	20230619	154300	89261435	2180	2180	2180	2180	0
302	20230619	154200	89261435	2180	2180	2180	2180	42
303	20230619	154100	89261435	2180	2180	2180	2180	0
304	20230619	154000	89261435	2180	2180	2180	2180	0
305	20230619	153900	89261435	2180	2180	2180	2180	0
306	20230619	153800	89261435	2180	2180	2180	2180	0
307	20230619	153700	89261435	2180	2180	2180	2180	0
308	20230619	153600	89261435	2180	2180	2180	2180	0
309	20230619	153500	89261435	2180	2180	2180	2180	0
310	20230619	153400	89261435	2180	2180	2180	2180	0
311	20230619	153300	89261435	2180	2180	2180	2180	0
312	20230619	153200	89261435	2180	2180	2180	2180	0
313	20230619	153100	89261435	2180	2180	2180	2180	0
314	20230619	153000	89261435	2180	2180	2180	2180	0
315	20230619	152900	89261435	2180	2180	2180	2180	0
316	20230619	152800	89261435	2180	2180	2180	2180	0
317	20230619	152700	89261435	2180	2180	2180	2180	0
318	20230619	152600	89261435	2180	2180	2180	2180	0
319	20230619	152500	89261435	2180	2180	2180	2180	0
320	20230619	152400	89261435	2180	2180	2180	2180	0
321	20230619	152300	89261435	2180	2180	2180	2180	0
322	20230619	152200	89261435	2180	2180	2180	2180	0
323	20230619	152100	89261435	2180	2180	2180	2180	0
324	20230619	152000	89261435	2180	2180	2180	2180	0
325	20230619	151900	89261435	2180	2180	2180	2180	0
326	20230619	151800	89261435	2180	2180	2180	2180	42
327	20230619	151700	89169875	2200	2195	2200	2195	109
328	20230619	151600	88930165	2195	2200	2200	2195	67
329	20230619	151500	88782850	2200	2195	2200	2195	17
330	20230619	151400	88745485	2200	2195	2200	2195	168
331	20230619	151300	88376675	2195	2195	2195	2190	95
332	20230619	151200	88168325	2195	2190	2195	2190	16
333	20230619	151100	88133235	2195	2195	2195	2195	50
334	20230619	151000	88023485	2195	2195	2195	2190	108
335	20230619	150900	87786595	2195	2190	2195	2190	67
336	20230619	150800	87639565	2195	2190	2195	2190	94
337	20230619	150700	87433405	2195	2195	2195	2195	126
338	20230619	150600	87156835	2195	2190	2195	2190	66
339	20230619	150500	87011995	2195	2190	2195	2190	84
340	20230619	150400	86827785	2195	2195	2195	2195	0
341	20230619	150300	86827785	2195	2185	2195	2185	66
342	20230619	150200	86682975	2195	2195	2195	2190	87
343	20230619	150100	86492185	2195	2195	2195	2195	60
344	20230619	150000	86360485	2195	2190	2195	2190	66
345	20230619	145900	86215645	2190	2195	2195	2190	84
346	20230619	145800	86031435	2195	2195	2195	2195	0
347	20230619	145700	86031435	2195	2190	2195	2190	84
348	20230619	145600	85847225	2190	2195	2195	2190	57
349	20230619	145500	85722145	2195	2195	2195	2195	0
350	20230619	145400	85722145	2195	2190	2195	2185	90
351	20230619	145300	85524820	2195	2195	2195	2195	50
352	20230619	145200	85415070	2195	2195	2195	2195	0
353	20230619	145100	85415070	2195	2190	2195	2185	158
354	20230619	145000	85068975	2200	2200	2200	2200	59
355	20230619	144900	84939175	2200	2200	2200	2200	0
356	20230619	144800	84939175	2200	2200	2200	2195	135
357	20230619	144700	84642345	2200	2195	2200	2195	56
358	20230619	144600	84519175	2195	2195	2195	2195	0
359	20230619	144500	84519175	2195	2195	2195	2195	34
360	20230619	144400	84444545	2195	2195	2195	2195	17
361	20230619	144300	84407230	2195	2195	2195	2195	25
362	20230619	144200	84352355	2200	2200	2200	2200	191
363	20230619	144100	83932155	2195	2200	2200	2195	56
364	20230619	144000	83808985	2200	2200	2200	2200	0
365	20230619	143900	83808985	2200	2195	2200	2195	153
366	20230619	143800	83472900	2200	2190	2200	2190	51
367	20230619	143700	83361130	2195	2195	2195	2195	43
368	20230619	143600	83266745	2200	2200	2200	2200	50
369	20230619	143500	83156745	2200	2200	2200	2195	108
370	20230619	143400	82919180	2205	2200	2205	2200	57
371	20230619	143300	82793730	2205	2205	2205	2180	663
372	20230619	143200	81342270	2200	2200	2200	2200	41
373	20230619	143100	81252070	2205	2205	2205	2205	0
374	20230619	143000	81252070	2205	2200	2205	2200	17
375	20230619	142900	81214620	2200	2200	2205	2200	92
376	20230619	142800	81012170	2205	2205	2205	2205	0
377	20230619	142700	81012170	2205	2200	2205	2200	44
378	20230619	142600	80915320	2205	2200	2205	2200	70
379	20230619	142500	80761250	2205	2205	2205	2200	48
380	20230619	142400	80655555	2205	2195	2205	2195	79
381	20230619	142300	80481900	2200	2195	2200	2195	66
382	20230619	142200	80336730	2200	2200	2200	2200	131
383	20230619	142100	80048530	2195	2195	2200	2195	50
384	20230619	142000	79938730	2200	2200	2200	2200	50
385	20230619	141900	79828730	2195	2200	2200	2195	131
386	20230619	141800	79540560	2200	2190	2200	2190	60
387	20230619	141700	79408785	2200	2190	2200	2190	85
388	20230619	141600	79222035	2195	2190	2195	2190	16
389	20230619	141500	79186945	2200	2190	2200	2190	159
390	20230619	141400	78837195	2200	2200	2200	2200	50
391	20230619	141300	78727195	2200	2190	2200	2190	47
392	20230619	141200	78624040	2200	2200	2200	2200	50
393	20230619	141100	78514040	2200	2200	2200	2195	156
394	20230619	141000	78170865	2200	2200	2200	2195	177
395	20230619	140900	77781670	2200	2200	2200	2200	50
396	20230619	140800	77671670	2200	2195	2200	2195	16
397	20230619	140700	77636500	2195	2200	2200	2195	143
398	20230619	140600	77322100	2200	2195	2200	2195	55
399	20230619	140500	77201125	2195	2190	2195	2190	47
400	20230619	140400	77098170	2200	2200	2200	2200	0
401	20230619	140300	77098170	2200	2200	2200	2200	50
402	20230619	140200	76988170	2200	2200	2200	2200	87
403	20230619	140100	76796770	2195	2195	2195	2195	45
404	20230619	140000	76697995	2200	2195	2200	2195	10053
405	20230619	135900	54591365	2195	2195	2195	2195	50
406	20230619	135800	54481615	2190	2190	2190	2190	46
407	20230619	135700	54380875	2195	2195	2195	2195	175
408	20230619	135600	53996750	2190	2190	2190	2190	35
409	20230619	135500	53920100	2190	2190	2190	2190	11
410	20230619	135400	53896010	2195	2195	2195	2195	110
411	20230619	135300	53654560	2190	2190	2190	2190	35
412	20230619	135200	53577910	2190	2190	2190	2190	0
413	20230619	135100	53577910	2190	2195	2195	2190	132
414	20230619	135000	53288400	2195	2195	2195	2195	50
415	20230619	134900	53178650	2190	2190	2190	2190	14
416	20230619	134800	53147990	2190	2190	2190	2190	34
417	20230619	134700	53073530	2195	2195	2195	2195	146
418	20230619	134600	52753060	2190	2190	2190	2190	0
419	20230619	134500	52753060	2190	2190	2190	2190	68
420	20230619	134400	52604140	2190	2195	2195	2190	72
421	20230619	134300	52446210	2195	2190	2195	2190	67
422	20230619	134200	52299425	2190	2195	2195	2190	93
423	20230619	134100	52095455	2190	2195	2195	2190	71
424	20230619	134000	51939715	2195	2195	2195	2185	86
425	20230619	133900	51751260	2190	2190	2195	2190	83
426	20230619	133800	51569240	2195	2195	2195	2190	81
427	20230619	133700	51391550	2195	2190	2195	2185	61
428	20230619	133600	51257970	2190	2190	2195	2190	90
429	20230619	133500	51060620	2190	2185	2195	2185	89
430	20230619	133400	50865520	2185	2190	2190	2185	50
431	20230619	133300	50756155	2190	2190	2195	2190	88
432	20230619	133200	50563185	2190	2190	2195	2190	84
433	20230619	133100	50378975	2185	2190	2190	2185	39
434	20230619	133000	50293660	2190	2190	2195	2190	80
435	20230619	132900	50118210	2190	2195	2195	2190	69
436	20230619	132800	49966850	2185	2185	2185	2185	53
437	20230619	132700	49851045	2185	2190	2195	2185	75
438	20230619	132600	49686615	2190	2190	2190	2190	39
439	20230619	132500	49601205	2190	2195	2195	2190	137
440	20230619	132400	49300675	2190	2195	2195	2190	123
441	20230619	132300	49030955	2190	2195	2195	2190	80
442	20230619	132200	48855505	2195	2190	2195	2190	28
443	20230619	132100	48794135	2195	2185	2195	2185	123
444	20230619	132000	48524710	2195	2195	2195	2185	78
445	20230619	131900	48353705	2195	2195	2195	2185	108
446	20230619	131800	48116815	2185	2190	2190	2185	51
447	20230619	131700	48005130	2195	2190	2195	2185	94
448	20230619	131600	47799320	2185	2190	2190	2185	105
449	20230619	131500	47569480	2190	2185	2190	2185	108
450	20230619	131400	47333250	2185	2185	2190	2185	72
451	20230619	131300	47175680	2185	2190	2190	2185	138
452	20230619	131200	46873545	2185	2185	2190	2185	100
453	20230619	131100	46654795	2185	2185	2185	2185	27
454	20230619	131000	46595800	2170	2185	2185	2170	50
455	20230619	130900	46486580	2190	2190	2190	2175	155
456	20230619	130800	46147380	2195	2185	2195	2185	76
457	20230619	130700	45980870	2170	2195	2195	2170	371
458	20230619	130600	45166925	2195	2185	2195	2185	83
459	20230619	130500	44984890	2195	2190	2195	2190	70
460	20230619	130400	44831490	2190	2190	2190	2190	20
461	20230619	130300	44787690	2195	2195	2195	2190	137
462	20230619	130200	44487050	2190	2195	2195	2190	115
463	20230619	130100	44234900	2195	2190	2195	2190	40
464	20230619	130000	44147200	2195	2185	2195	2185	92
465	20230619	125900	43945405	2190	2195	2195	2190	100
466	20230619	125800	43726155	2195	2190	2195	2190	25
467	20230619	125700	43671355	2195	2195	2195	2190	80
468	20230619	125600	43495855	2185	2185	2195	2185	71
469	20230619	125500	43340220	2185	2190	2190	2185	54
470	20230619	125400	43222155	2190	2185	2190	2185	49
471	20230619	125300	43114915	2195	2195	2195	2180	74
472	20230619	125200	42952725	2195	2190	2195	2180	24
473	20230619	125100	42900155	2190	2180	2190	2180	54
474	20230619	125000	42782035	2195	2195	2195	2175	74
475	20230619	124900	42619915	2195	2190	2195	2175	24
476	20230619	124800	42567365	2195	2175	2195	2175	74
477	20230619	124700	42405415	2195	2195	2195	2175	74
478	20230619	124600	42243295	2195	2190	2195	2175	24
479	20230619	124500	42190730	2195	2190	2195	2175	73
480	20230619	124400	42030955	2195	2195	2195	2190	172
481	20230619	124300	41653480	2195	2195	2195	2190	39
482	20230619	124200	41567970	2190	2190	2190	2175	48
483	20230619	124100	41463025	2190	2190	2195	2190	99
484	20230619	124000	41245880	2180	2180	2180	2180	19
485	20230619	123900	41204460	2190	2185	2190	2185	103
486	20230619	123800	40979130	2190	2190	2190	2185	79
487	20230619	123700	40806215	2190	2185	2190	2180	59
488	20230619	123600	40677440	2190	2185	2190	2185	63
489	20230619	123500	40539535	2185	2185	2190	2185	104
490	20230619	123400	40312045	2180	2180	2180	2180	19
491	20230619	123300	40270625	2190	2185	2190	2180	63
492	20230619	123200	40132780	2185	2190	2190	2185	103
493	20230619	123100	39907475	2190	2185	2190	2185	79
494	20230619	123000	39734560	2190	2185	2190	2185	63
495	20230619	122900	39596655	2185	2185	2190	2185	68
496	20230619	122800	39447825	2185	2185	2185	2185	53
497	20230619	122700	39332020	2190	2185	2190	2185	63
498	20230619	122600	39194115	2185	2190	2190	2185	63
499	20230619	122500	39056210	2185	2185	2185	2185	57
500	20230619	122400	38931665	2190	2180	2190	2180	62
501	20230619	122300	38796005	2180	2185	2190	2180	97
502	20230619	122200	38583850	2185	2185	2185	2185	25
503	20230619	122100	38529225	2190	2180	2190	2180	62
504	20230619	122000	38393565	2180	2185	2185	2180	53
505	20230619	121900	38277775	2180	2180	2180	2180	17
506	20230619	121800	38240715	2190	2175	2190	2175	71
507	20230619	121700	38085540	2180	2180	2180	2180	50
508	20230619	121600	37976540	2175	2175	2175	2175	12
509	20230619	121500	37950440	2190	2175	2190	2170	62
510	20230619	121400	37814870	2175	2190	2190	2175	96
511	20230619	121300	37605320	2175	2185	2185	2175	71
512	20230619	121200	37450685	2185	2185	2185	2170	47
513	20230619	121100	37348170	2185	2185	2190	2185	65
514	20230619	121000	37205895	2185	2185	2185	2185	23
515	20230619	120900	37155640	2185	2175	2185	2165	52
516	20230619	120800	37042900	2170	2165	2175	2165	58
517	20230619	120700	36917040	2165	2190	2190	2165	121
518	20230619	120600	36652250	2195	2190	2195	2190	69
519	20230619	120500	36500890	2180	2180	2180	2180	45
520	20230619	120400	36402790	2175	2190	2190	2170	22
521	20230619	120300	36354805	2195	2190	2195	2190	134
522	20230619	120200	36061095	2185	2190	2190	2185	96
523	20230619	120100	35851085	2185	2185	2185	2185	17
524	20230619	120000	35813940	2190	2185	2190	2185	94
525	20230619	115900	35608170	2180	2185	2190	2180	68
526	20230619	115800	35459370	2185	2185	2185	2185	52
527	20230619	115700	35345750	2185	2185	2190	2185	95
528	20230619	115600	35137835	2180	2180	2180	2180	18
529	20230619	115500	35098595	2175	2175	2175	2175	45
530	20230619	115400	35000720	2190	2180	2190	2175	66
531	20230619	115300	34856410	2170	2170	2175	2170	45
532	20230619	115200	34758745	2170	2185	2185	2170	11
533	20230619	115100	34734740	2185	2180	2185	2170	52
534	20230619	115000	34621205	2180	2180	2190	2180	155
535	20230619	114900	34282730	2180	2170	2180	2170	16
536	20230619	114800	34247950	2190	2170	2190	2170	60
537	20230619	114700	34116750	2170	2190	2190	2170	99
538	20230619	114600	33900920	2165	2185	2185	2165	270
539	20230619	114500	33315450	2185	2185	2190	2185	73
540	20230619	114400	33155695	2185	2190	2190	2185	99
541	20230619	114300	32939130	2180	2180	2180	2180	10
542	20230619	114200	32917330	2180	2180	2180	2180	50
543	20230619	114100	32808330	2180	2190	2190	2180	65
544	20230619	114000	32666130	2185	2185	2190	2185	115
545	20230619	113900	32414360	2185	2185	2185	2185	50
546	20230619	113800	32305110	2185	2190	2190	2185	65
547	20230619	113700	32162835	2185	2180	2185	2180	45
548	20230619	113600	32064560	2190	2180	2190	2180	72
549	20230619	113500	31907100	2180	2190	2190	2180	60
550	20230619	113400	31775800	2180	2175	2180	2170	27
551	20230619	113300	31717020	2180	2180	2180	2170	69
552	20230619	113200	31566745	2170	2190	2190	2170	60
553	20230619	113100	31435545	2170	2185	2185	2165	15
554	20230619	113000	31402945	2190	2185	2190	2185	66
555	20230619	112900	31258485	2185	2185	2185	2185	29
556	20230619	112800	31195120	2185	2185	2190	2185	141
557	20230619	112700	30886530	2185	2185	2190	2185	97
558	20230619	112600	30674220	2185	2190	2190	2185	101
559	20230619	112500	30453110	2185	2185	2185	2185	52
560	20230619	112400	30339490	2190	2180	2190	2180	65
561	20230619	112300	30197290	2180	2180	2180	2180	12
562	20230619	112200	30171130	2180	2180	2180	2180	45
563	20230619	112100	30073030	2180	2165	2180	2165	38
564	20230619	112000	29990415	2185	2190	2190	2185	82
565	20230619	111900	29810995	2185	2185	2185	2185	14
566	20230619	111800	29780405	2190	2185	2190	2165	218
567	20230619	111700	29303250	2180	2185	2185	2180	49
568	20230619	111600	29196425	2190	2185	2190	2185	67
569	20230619	111500	29049780	2185	2175	2185	2175	51
570	20230619	111400	28938520	2185	2185	2185	2185	16
571	20230619	111300	28903560	2190	2185	2190	2185	62
572	20230619	111200	28767840	2185	2175	2185	2170	66
573	20230619	111100	28624115	2175	2175	2175	2175	15
574	20230619	111000	28591490	2175	2175	2175	2175	14
575	20230619	110900	28561040	2185	2170	2185	2170	93
576	20230619	110800	28358480	2165	2180	2180	2165	115
577	20230619	110700	28108785	2180	2185	2185	2180	49
578	20230619	110600	28001925	2190	2185	2190	2185	59
579	20230619	110500	27872760	2190	2185	2190	2185	143
580	20230619	110400	27559670	2190	2185	2190	2185	93
581	20230619	110300	27356215	2190	2185	2190	2185	84
582	20230619	110200	27172320	2180	2180	2180	2180	7
583	20230619	110100	27157060	2180	2180	2190	2180	92
584	20230619	110000	26956000	2180	2180	2190	2180	73
585	20230619	105900	26796300	2180	2180	2180	2180	15
586	20230619	105800	26763600	2175	2175	2175	2165	43
587	20230619	105700	26670155	2175	2175	2190	2175	63
588	20230619	105600	26532380	2175	2180	2190	2175	124
589	20230619	105500	26261050	2175	2175	2175	2165	43
590	20230619	105400	26167605	2175	2175	2190	2175	854
591	20230619	105300	24309405	2175	2185	2190	2175	100
592	20230619	105200	24090660	2185	2180	2185	2180	58
593	20230619	105100	23963970	2180	2180	2185	2180	97
594	20230619	105000	23752260	2180	2180	2180	2180	15
595	20230619	104900	23719560	2185	2175	2185	2175	58
596	20230619	104800	23592910	2175	2175	2185	2175	69
597	20230619	104700	23442335	2175	2175	2175	2175	42
598	20230619	104600	23350985	2185	2185	2185	2175	186
599	20230619	104500	22944625	2180	2180	2185	2180	63
600	20230619	104400	22807035	2180	2180	2180	2180	14
601	20230619	104300	22776515	2185	2185	2185	2180	120
602	20230619	104200	22514355	2180	2180	2180	2180	9
603	20230619	104100	22494735	2175	2175	2175	2175	65
604	20230619	104000	22353360	2185	2185	2185	2175	144
605	20230619	103900	22038800	2175	2175	2185	2175	64
606	20230619	103800	21899100	2175	2175	2175	2175	13
607	20230619	103700	21870825	2185	2185	2185	2175	118
608	20230619	103600	21613075	2175	2175	2185	2175	64
609	20230619	103500	21473375	2175	2175	2175	2175	13
610	20230619	103400	21445100	2185	2185	2185	2175	152
611	20230619	103300	21113060	2175	2175	2175	2175	14
612	20230619	103200	21082610	2165	2165	2165	2165	8
613	20230619	103100	21065290	2185	2165	2185	2165	63
614	20230619	103000	20927895	2185	2185	2185	2165	193
615	20230619	102900	20506350	2185	2180	2185	2165	28
616	20230619	102800	20445360	2165	2170	2170	2165	14
617	20230619	102700	20415030	2185	2170	2185	2170	136
618	20230619	102600	20118065	2170	2170	2170	2170	8
619	20230619	102500	20100705	2185	2170	2185	2170	64
620	20230619	102400	19961075	2185	2185	2185	2170	129
621	20230619	102300	19679330	2185	2175	2185	2170	18
622	20230619	102200	19640095	2185	2180	2185	2180	141
623	20230619	102100	19332150	2185	2185	2185	2180	217
624	20230619	102000	18858090	2185	2185	2185	2180	40
625	20230619	101900	18770740	2180	2170	2180	2170	20
626	20230619	101800	18727330	2170	2170	2170	2170	15
627	20230619	101700	18694780	2165	2160	2165	2160	19
628	20230619	101600	18653710	2160	2185	2185	2160	58
629	20230619	101500	18527180	2185	2160	2185	2160	48
630	20230619	101400	18422720	2180	2165	2180	2160	120
631	20230619	101300	18161420	2160	2160	2160	2160	8
632	20230619	101200	18144140	2160	2180	2180	2160	153
633	20230619	101100	17810860	2175	2170	2175	2170	50
634	20230619	101000	17702150	2175	2170	2175	2170	13
635	20230619	100900	17673915	2170	2170	2170	2170	13
636	20230619	100800	17645705	2170	2160	2170	2160	14
637	20230619	100700	17615455	2160	2160	2160	2160	8
638	20230619	100600	17598175	2160	2160	2160	2160	8
639	20230619	100500	17580895	2180	2160	2180	2160	72
640	20230619	100400	17424100	2160	2160	2160	2160	8
641	20230619	100300	17406820	2160	2160	2160	2160	13
642	20230619	100200	17378740	2160	2180	2180	2160	127
643	20230619	100100	17102040	2165	2160	2165	2160	320
644	20230619	100000	16409280	2160	2160	2160	2160	13
645	20230619	095900	16381200	2160	2165	2165	2160	71
646	20230619	095800	16227525	2160	2160	2160	2160	8
647	20230619	095700	16210245	2160	2160	2160	2160	13
648	20230619	095600	16182165	2165	2165	2165	2165	0
649	20230619	095500	16182165	2165	2160	2165	2160	89
650	20230619	095400	15989520	2160	2160	2160	2160	8
651	20230619	095300	15972240	2160	2160	2160	2160	13
652	20230619	095200	15944160	2165	2165	2165	2165	94
653	20230619	095100	15740650	2160	2160	2160	2160	0
654	20230619	095000	15740650	2160	2160	2160	2160	13
655	20230619	094900	15712570	2165	2160	2165	2160	107
656	20230619	094800	15480955	2160	2160	2160	2160	13
657	20230619	094700	15452875	2165	2160	2165	2160	18
658	20230619	094600	15413945	2165	2160	2165	2160	135
659	20230619	094500	15121725	2160	2160	2160	2160	8
660	20230619	094400	15104445	2160	2160	2160	2160	6
661	20230619	094300	15091485	2160	2165	2165	2160	133
662	20230619	094200	14803580	2160	2160	2160	2160	8
663	20230619	094100	14786300	2160	2160	2160	2160	13
664	20230619	094000	14758220	2160	2165	2165	2160	60
665	20230619	093900	14628360	2160	2160	2160	2160	8
666	20230619	093800	14611080	2160	2160	2160	2160	16
667	20230619	093700	14576520	2160	2160	2160	2160	14
668	20230619	093600	14546280	2160	2160	2160	2160	8
669	20230619	093500	14529000	2165	2160	2165	2160	18
670	20230619	093400	14490070	2160	2160	2160	2160	13
671	20230619	093300	14461990	2165	2160	2165	2160	18
672	20230619	093200	14423060	2160	2160	2160	2160	8
673	20230619	093100	14405780	2160	2160	2160	2160	13
674	20230619	093000	14377700	2165	2160	2165	2160	18
675	20230619	092900	14338770	2160	2160	2160	2160	8
676	20230619	092800	14321490	2160	2160	2160	2160	14
677	20230619	092700	14291250	2165	2165	2165	2165	10
678	20230619	092600	14269600	2160	2160	2160	2160	8
679	20230619	092500	14252320	2160	2160	2160	2160	13
680	20230619	092400	14224240	2165	2160	2165	2160	18
681	20230619	092300	14185310	2160	2160	2160	2160	8
682	20230619	092200	14168030	2160	2160	2165	2160	26
683	20230619	092100	14111820	2160	2165	2165	2160	18
684	20230619	092000	14072890	2160	2165	2165	2160	18
685	20230619	091900	14033960	2160	2165	2165	2160	18
686	20230619	091800	13995030	2160	2160	2160	2160	13
687	20230619	091700	13966950	2160	2160	2160	2160	8
688	20230619	091600	13949670	2160	2165	2165	2160	19
689	20230619	091500	13908575	2160	2160	2160	2160	13
690	20230619	091400	13880495	2160	2160	2160	2160	8
691	20230619	091300	13863215	2160	2165	2165	2160	18
692	20230619	091200	13824285	2160	2165	2165	2160	18
693	20230619	091100	13785355	2160	2160	2160	2160	19
694	20230619	091000	13744315	2160	2165	2165	2160	10
695	20230619	090900	13722705	2160	2160	2160	2160	8
696	20230619	090800	13705425	2160	2165	2165	2160	18
697	20230619	090700	13666495	2160	2160	2160	2160	8
698	20230619	090600	13649215	2160	2160	2160	2160	8
699	20230619	090500	13631935	2160	2160	2160	2160	8
700	20230619	090400	13614655	2160	2160	2160	2160	8
701	20230619	090300	13597375	2160	2185	2185	2160	18
702	20230619	090200	13558245	2160	2170	2170	2160	4014
703	20230619	090100	4880435	2170	2175	2175	2170	2240
704	20230619	090000	17400	2175	2175	2175	2175	8