KissMeData/254120/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203000	3188953250	2965	2965	2965	2965	2767
3	20230619	202900	3188953250	2965	2965	2965	2965	0
4	20230619	202800	3188953250	2965	2965	2965	2965	0
5	20230619	202700	3188953250	2965	2965	2965	2965	0
6	20230619	202600	3188953250	2965	2965	2965	2965	0
7	20230619	202500	3188953250	2965	2965	2965	2965	0
8	20230619	202400	3188953250	2965	2965	2965	2965	0
9	20230619	202300	3188953250	2965	2965	2965	2965	0
10	20230619	202200	3188953250	2965	2965	2965	2965	0
11	20230619	202100	3188953250	2965	2965	2965	2965	0
12	20230619	202000	3188953250	2965	2965	2965	2965	0
13	20230619	201900	3188953250	2965	2965	2965	2965	0
14	20230619	201800	3188953250	2965	2965	2965	2965	0
15	20230619	201700	3188953250	2965	2965	2965	2965	0
16	20230619	201600	3188953250	2965	2965	2965	2965	0
17	20230619	201500	3188953250	2965	2965	2965	2965	0
18	20230619	201400	3188953250	2965	2965	2965	2965	0
19	20230619	201300	3188953250	2965	2965	2965	2965	0
20	20230619	201200	3188953250	2965	2965	2965	2965	0
21	20230619	201100	3188953250	2965	2965	2965	2965	0
22	20230619	201000	3188953250	2965	2965	2965	2965	0
23	20230619	200900	3188953250	2965	2965	2965	2965	0
24	20230619	200800	3188953250	2965	2965	2965	2965	0
25	20230619	200700	3188953250	2965	2965	2965	2965	0
26	20230619	200600	3188953250	2965	2965	2965	2965	0
27	20230619	200500	3188953250	2965	2965	2965	2965	0
28	20230619	200400	3188953250	2965	2965	2965	2965	0
29	20230619	200300	3188953250	2965	2965	2965	2965	0
30	20230619	200200	3188953250	2965	2965	2965	2965	0
31	20230619	200100	3188953250	2965	2965	2965	2965	0
32	20230619	200000	3188953250	2965	2965	2965	2965	2767
33	20230619	195900	3188953250	2965	2965	2965	2965	0
34	20230619	195800	3188953250	2965	2965	2965	2965	0
35	20230619	195700	3188953250	2965	2965	2965	2965	0
36	20230619	195600	3188953250	2965	2965	2965	2965	0
37	20230619	195500	3188953250	2965	2965	2965	2965	0
38	20230619	195400	3188953250	2965	2965	2965	2965	0
39	20230619	195300	3188953250	2965	2965	2965	2965	0
40	20230619	195200	3188953250	2965	2965	2965	2965	0
41	20230619	195100	3188953250	2965	2965	2965	2965	0
42	20230619	195000	3188953250	2965	2965	2965	2965	0
43	20230619	194900	3188953250	2965	2965	2965	2965	0
44	20230619	194800	3188953250	2965	2965	2965	2965	0
45	20230619	194700	3188953250	2965	2965	2965	2965	0
46	20230619	194600	3188953250	2965	2965	2965	2965	0
47	20230619	194500	3188953250	2965	2965	2965	2965	0
48	20230619	194400	3188953250	2965	2965	2965	2965	0
49	20230619	194300	3188953250	2965	2965	2965	2965	0
50	20230619	194200	3188953250	2965	2965	2965	2965	0
51	20230619	194100	3188953250	2965	2965	2965	2965	0
52	20230619	194000	3188953250	2965	2965	2965	2965	0
53	20230619	193900	3188953250	2965	2965	2965	2965	0
54	20230619	193800	3188953250	2965	2965	2965	2965	0
55	20230619	193700	3188953250	2965	2965	2965	2965	0
56	20230619	193600	3188953250	2965	2965	2965	2965	0
57	20230619	193500	3188953250	2965	2965	2965	2965	0
58	20230619	193400	3188953250	2965	2965	2965	2965	0
59	20230619	193300	3188953250	2965	2965	2965	2965	0
60	20230619	193200	3188953250	2965	2965	2965	2965	0
61	20230619	193100	3188953250	2965	2965	2965	2965	0
62	20230619	193000	3188953250	2965	2965	2965	2965	2767
63	20230619	192900	3188953250	2965	2965	2965	2965	0
64	20230619	192800	3188953250	2965	2965	2965	2965	0
65	20230619	192700	3188953250	2965	2965	2965	2965	0
66	20230619	192600	3188953250	2965	2965	2965	2965	0
67	20230619	192500	3188953250	2965	2965	2965	2965	0
68	20230619	192400	3188953250	2965	2965	2965	2965	0
69	20230619	192300	3188953250	2965	2965	2965	2965	0
70	20230619	192200	3188953250	2965	2965	2965	2965	0
71	20230619	192100	3188953250	2965	2965	2965	2965	0
72	20230619	192000	3188953250	2965	2965	2965	2965	0
73	20230619	191900	3188953250	2965	2965	2965	2965	0
74	20230619	191800	3188953250	2965	2965	2965	2965	0
75	20230619	191700	3188953250	2965	2965	2965	2965	0
76	20230619	191600	3188953250	2965	2965	2965	2965	0
77	20230619	191500	3188953250	2965	2965	2965	2965	0
78	20230619	191400	3188953250	2965	2965	2965	2965	0
79	20230619	191300	3188953250	2965	2965	2965	2965	0
80	20230619	191200	3188953250	2965	2965	2965	2965	0
81	20230619	191100	3188953250	2965	2965	2965	2965	0
82	20230619	191000	3188953250	2965	2965	2965	2965	0
83	20230619	190900	3188953250	2965	2965	2965	2965	0
84	20230619	190800	3188953250	2965	2965	2965	2965	0
85	20230619	190700	3188953250	2965	2965	2965	2965	0
86	20230619	190600	3188953250	2965	2965	2965	2965	0
87	20230619	190500	3188953250	2965	2965	2965	2965	0
88	20230619	190400	3188953250	2965	2965	2965	2965	0
89	20230619	190300	3188953250	2965	2965	2965	2965	0
90	20230619	190200	3188953250	2965	2965	2965	2965	0
91	20230619	190100	3188953250	2965	2965	2965	2965	0
92	20230619	190000	3188953250	2965	2965	2965	2965	2767
93	20230619	185900	3188953250	2965	2965	2965	2965	0
94	20230619	185800	3188953250	2965	2965	2965	2965	0
95	20230619	185700	3188953250	2965	2965	2965	2965	0
96	20230619	185600	3188953250	2965	2965	2965	2965	0
97	20230619	185500	3188953250	2965	2965	2965	2965	0
98	20230619	185400	3188953250	2965	2965	2965	2965	0
99	20230619	185300	3188953250	2965	2965	2965	2965	0
100	20230619	185200	3188953250	2965	2965	2965	2965	0
101	20230619	185100	3188953250	2965	2965	2965	2965	0
102	20230619	185000	3188953250	2965	2965	2965	2965	0
103	20230619	184900	3188953250	2965	2965	2965	2965	0
104	20230619	184800	3188953250	2965	2965	2965	2965	0
105	20230619	184700	3188953250	2965	2965	2965	2965	0
106	20230619	184600	3188953250	2965	2965	2965	2965	0
107	20230619	184500	3188953250	2965	2965	2965	2965	0
108	20230619	184400	3188953250	2965	2965	2965	2965	0
109	20230619	184300	3188953250	2965	2965	2965	2965	0
110	20230619	184200	3188953250	2965	2965	2965	2965	0
111	20230619	184100	3188953250	2965	2965	2965	2965	0
112	20230619	184000	3188953250	2965	2965	2965	2965	0
113	20230619	183900	3188953250	2965	2965	2965	2965	0
114	20230619	183800	3188953250	2965	2965	2965	2965	0
115	20230619	183700	3188953250	2965	2965	2965	2965	0
116	20230619	183600	3188953250	2965	2965	2965	2965	0
117	20230619	183500	3188953250	2965	2965	2965	2965	0
118	20230619	183400	3188953250	2965	2965	2965	2965	0
119	20230619	183300	3188953250	2965	2965	2965	2965	0
120	20230619	183200	3188953250	2965	2965	2965	2965	0
121	20230619	183100	3188953250	2965	2965	2965	2965	0
122	20230619	183000	3188953250	2965	2965	2965	2965	2767
123	20230619	182900	3188953250	2965	2965	2965	2965	0
124	20230619	182800	3188953250	2965	2965	2965	2965	0
125	20230619	182700	3188953250	2965	2965	2965	2965	0
126	20230619	182600	3188953250	2965	2965	2965	2965	0
127	20230619	182500	3188953250	2965	2965	2965	2965	0
128	20230619	182400	3188953250	2965	2965	2965	2965	0
129	20230619	182300	3188953250	2965	2965	2965	2965	0
130	20230619	182200	3188953250	2965	2965	2965	2965	0
131	20230619	182100	3188953250	2965	2965	2965	2965	0
132	20230619	182000	3188953250	2965	2965	2965	2965	0
133	20230619	181900	3188953250	2965	2965	2965	2965	0
134	20230619	181800	3188953250	2965	2965	2965	2965	0
135	20230619	181700	3188953250	2965	2965	2965	2965	0
136	20230619	181600	3188953250	2965	2965	2965	2965	0
137	20230619	181500	3188953250	2965	2965	2965	2965	0
138	20230619	181400	3188953250	2965	2965	2965	2965	0
139	20230619	181300	3188953250	2965	2965	2965	2965	0
140	20230619	181200	3188953250	2965	2965	2965	2965	0
141	20230619	181100	3188953250	2965	2965	2965	2965	0
142	20230619	181000	3188953250	2965	2965	2965	2965	0
143	20230619	180900	3188953250	2965	2965	2965	2965	0
144	20230619	180800	3188953250	2965	2965	2965	2965	0
145	20230619	180700	3188953250	2965	2965	2965	2965	0
146	20230619	180600	3188953250	2965	2965	2965	2965	0
147	20230619	180500	3188953250	2965	2965	2965	2965	0
148	20230619	180400	3188953250	2965	2965	2965	2965	0
149	20230619	180300	3188953250	2965	2965	2965	2965	0
150	20230619	180200	3188953250	2965	2965	2965	2965	0
151	20230619	180100	3188953250	2965	2965	2965	2965	0
152	20230619	180000	3188953250	2965	2965	2965	2965	2767
153	20230619	175900	3188953250	2965	2965	2965	2965	0
154	20230619	175800	3188953250	2965	2965	2965	2965	0
155	20230619	175700	3188953250	2965	2965	2965	2965	0
156	20230619	175600	3188953250	2965	2965	2965	2965	0
157	20230619	175500	3188953250	2965	2965	2965	2965	0
158	20230619	175400	3188953250	2965	2965	2965	2965	0
159	20230619	175300	3188953250	2965	2965	2965	2965	0
160	20230619	175200	3188953250	2965	2965	2965	2965	0
161	20230619	175100	3188953250	2965	2965	2965	2965	0
162	20230619	175000	3188953250	2965	2965	2965	2965	0
163	20230619	174900	3188953250	2965	2965	2965	2965	0
164	20230619	174800	3188953250	2965	2965	2965	2965	0
165	20230619	174700	3188953250	2965	2965	2965	2965	0
166	20230619	174600	3188953250	2965	2965	2965	2965	0
167	20230619	174500	3188953250	2965	2965	2965	2965	0
168	20230619	174400	3188953250	2965	2965	2965	2965	0
169	20230619	174300	3188953250	2965	2965	2965	2965	0
170	20230619	174200	3188953250	2965	2965	2965	2965	0
171	20230619	174100	3188953250	2965	2965	2965	2965	0
172	20230619	174000	3188953250	2965	2965	2965	2965	0
173	20230619	173900	3188953250	2965	2965	2965	2965	0
174	20230619	173800	3188953250	2965	2965	2965	2965	0
175	20230619	173700	3188953250	2965	2965	2965	2965	0
176	20230619	173600	3188953250	2965	2965	2965	2965	0
177	20230619	173500	3188953250	2965	2965	2965	2965	0
178	20230619	173400	3188953250	2965	2965	2965	2965	0
179	20230619	173300	3188953250	2965	2965	2965	2965	0
180	20230619	173200	3188953250	2965	2965	2965	2965	0
181	20230619	173100	3188953250	2965	2965	2965	2965	0
182	20230619	173000	3188953250	2965	2965	2965	2965	2767
183	20230619	172900	3188953250	2965	2965	2965	2965	0
184	20230619	172800	3188953250	2965	2965	2965	2965	0
185	20230619	172700	3188953250	2965	2965	2965	2965	0
186	20230619	172600	3188953250	2965	2965	2965	2965	0
187	20230619	172500	3188953250	2965	2965	2965	2965	0
188	20230619	172400	3188953250	2965	2965	2965	2965	0
189	20230619	172300	3188953250	2965	2965	2965	2965	0
190	20230619	172200	3188953250	2965	2965	2965	2965	0
191	20230619	172100	3188953250	2965	2965	2965	2965	0
192	20230619	172000	3188953250	2965	2965	2965	2965	0
193	20230619	171900	3188953250	2965	2965	2965	2965	0
194	20230619	171800	3188953250	2965	2965	2965	2965	0
195	20230619	171700	3188953250	2965	2965	2965	2965	0
196	20230619	171600	3188953250	2965	2965	2965	2965	0
197	20230619	171500	3188953250	2965	2965	2965	2965	0
198	20230619	171400	3188953250	2965	2965	2965	2965	0
199	20230619	171300	3188953250	2965	2965	2965	2965	0
200	20230619	171200	3188953250	2965	2965	2965	2965	0
201	20230619	171100	3188953250	2965	2965	2965	2965	0
202	20230619	171000	3188953250	2965	2965	2965	2965	0
203	20230619	170900	3188953250	2965	2965	2965	2965	0
204	20230619	170800	3188953250	2965	2965	2965	2965	0
205	20230619	170700	3188953250	2965	2965	2965	2965	0
206	20230619	170600	3188953250	2965	2965	2965	2965	0
207	20230619	170500	3188953250	2965	2965	2965	2965	0
208	20230619	170400	3188953250	2965	2965	2965	2965	0
209	20230619	170300	3188953250	2965	2965	2965	2965	0
210	20230619	170200	3188953250	2965	2965	2965	2965	0
211	20230619	170100	3188953250	2965	2965	2965	2965	0
212	20230619	170000	3188953250	2965	2965	2965	2965	2767
213	20230619	165900	3188953250	2965	2965	2965	2965	0
214	20230619	165800	3188953250	2965	2965	2965	2965	0
215	20230619	165700	3188953250	2965	2965	2965	2965	0
216	20230619	165600	3188953250	2965	2965	2965	2965	0
217	20230619	165500	3188953250	2965	2965	2965	2965	0
218	20230619	165400	3188953250	2965	2965	2965	2965	0
219	20230619	165300	3188953250	2965	2965	2965	2965	0
220	20230619	165200	3188953250	2965	2965	2965	2965	0
221	20230619	165100	3188953250	2965	2965	2965	2965	0
222	20230619	165000	3188953250	2965	2965	2965	2965	0
223	20230619	164900	3188953250	2965	2965	2965	2965	0
224	20230619	164800	3188953250	2965	2965	2965	2965	0
225	20230619	164700	3188953250	2965	2965	2965	2965	0
226	20230619	164600	3188953250	2965	2965	2965	2965	0
227	20230619	164500	3188953250	2965	2965	2965	2965	0
228	20230619	164400	3188953250	2965	2965	2965	2965	0
229	20230619	164300	3188953250	2965	2965	2965	2965	0
230	20230619	164200	3188953250	2965	2965	2965	2965	0
231	20230619	164100	3188953250	2965	2965	2965	2965	0
232	20230619	164000	3188953250	2965	2965	2965	2965	0
233	20230619	163900	3188953250	2965	2965	2965	2965	0
234	20230619	163800	3188953250	2965	2965	2965	2965	0
235	20230619	163700	3188953250	2965	2965	2965	2965	0
236	20230619	163600	3188953250	2965	2965	2965	2965	0
237	20230619	163500	3188953250	2965	2965	2965	2965	0
238	20230619	163400	3188953250	2965	2965	2965	2965	0
239	20230619	163300	3188953250	2965	2965	2965	2965	0
240	20230619	163200	3188953250	2965	2965	2965	2965	0
241	20230619	163100	3188953250	2965	2965	2965	2965	0
242	20230619	163000	3188953250	2965	2965	2965	2965	2767
243	20230619	162900	3188953250	2965	2965	2965	2965	0
244	20230619	162800	3188953250	2965	2965	2965	2965	0
245	20230619	162700	3188953250	2965	2965	2965	2965	0
246	20230619	162600	3188953250	2965	2965	2965	2965	0
247	20230619	162500	3188953250	2965	2965	2965	2965	0
248	20230619	162400	3188953250	2965	2965	2965	2965	0
249	20230619	162300	3188953250	2965	2965	2965	2965	0
250	20230619	162200	3188953250	2965	2965	2965	2965	0
251	20230619	162100	3188953250	2965	2965	2965	2965	0
252	20230619	162000	3188953250	2965	2965	2965	2965	0
253	20230619	161900	3188953250	2965	2965	2965	2965	0
254	20230619	161800	3188953250	2965	2965	2965	2965	0
255	20230619	161700	3188953250	2965	2965	2965	2965	0
256	20230619	161600	3188953250	2965	2965	2965	2965	0
257	20230619	161500	3188953250	2965	2965	2965	2965	0
258	20230619	161400	3188953250	2965	2965	2965	2965	0
259	20230619	161300	3188953250	2965	2965	2965	2965	0
260	20230619	161200	3188953250	2965	2965	2965	2965	0
261	20230619	161100	3188953250	2965	2965	2965	2965	0
262	20230619	161000	3188953250	2965	2965	2965	2965	0
263	20230619	160900	3188953250	2965	2965	2965	2965	0
264	20230619	160800	3188953250	2965	2965	2965	2965	0
265	20230619	160700	3188953250	2965	2965	2965	2965	0
266	20230619	160600	3188953250	2965	2965	2965	2965	0
267	20230619	160500	3188953250	2965	2965	2965	2965	0
268	20230619	160400	3188953250	2965	2965	2965	2965	0
269	20230619	160300	3188953250	2965	2965	2965	2965	0
270	20230619	160200	3188953250	2965	2965	2965	2965	0
271	20230619	160100	3188953250	2965	2965	2965	2965	0
272	20230619	160000	3188953250	2965	2965	2965	2965	2767
273	20230619	155900	3188953250	2965	2965	2965	2965	0
274	20230619	155800	3188953250	2965	2965	2965	2965	0
275	20230619	155700	3188953250	2965	2965	2965	2965	0
276	20230619	155600	3188953250	2965	2965	2965	2965	0
277	20230619	155500	3188953250	2965	2965	2965	2965	0
278	20230619	155400	3188953250	2965	2965	2965	2965	0
279	20230619	155300	3188953250	2965	2965	2965	2965	0
280	20230619	155200	3188953250	2965	2965	2965	2965	0
281	20230619	155100	3188953250	2965	2965	2965	2965	0
282	20230619	155000	3188953250	2965	2965	2965	2965	0
283	20230619	154900	3188953250	2965	2965	2965	2965	0
284	20230619	154800	3188953250	2965	2965	2965	2965	0
285	20230619	154700	3188953250	2965	2965	2965	2965	0
286	20230619	154600	3188953250	2965	2965	2965	2965	0
287	20230619	154500	3188953250	2965	2965	2965	2965	0
288	20230619	154400	3188953250	2965	2965	2965	2965	0
289	20230619	154300	3188953250	2965	2965	2965	2965	0
290	20230619	154200	3188953250	2965	2965	2965	2965	0
291	20230619	154100	3188953250	2965	2965	2965	2965	0
292	20230619	154000	3188953250	2965	2965	2965	2965	0
293	20230619	153900	3188953250	2965	2965	2965	2965	0
294	20230619	153800	3188953250	2965	2965	2965	2965	0
295	20230619	153700	3188953250	2965	2965	2965	2965	0
296	20230619	153600	3188953250	2965	2965	2965	2965	0
297	20230619	153500	3188953250	2965	2965	2965	2965	0
298	20230619	153400	3188953250	2965	2965	2965	2965	0
299	20230619	153300	3188953250	2965	2965	2965	2965	0
300	20230619	153200	3188953250	2965	2965	2965	2965	0
301	20230619	153100	3188953250	2965	2965	2965	2965	0
302	20230619	153000	3188953250	2965	2965	2965	2965	5534
303	20230619	152900	3180749095	2965	2965	2965	2965	0
304	20230619	152800	3180749095	2965	2965	2965	2965	0
305	20230619	152700	3180749095	2965	2965	2965	2965	0
306	20230619	152600	3180749095	2965	2965	2965	2965	0
307	20230619	152500	3180749095	2965	2965	2965	2965	0
308	20230619	152400	3180749095	2965	2965	2965	2965	0
309	20230619	152300	3180749095	2965	2965	2965	2965	0
310	20230619	152200	3180749095	2965	2965	2965	2965	0
311	20230619	152100	3180749095	2965	2965	2965	2965	0
312	20230619	152000	3180749095	2965	2965	2965	2965	0
313	20230619	151900	3180749095	2965	2965	2970	2950	14733
314	20230619	151800	3137056860	2960	2960	2960	2960	294
315	20230619	151700	3136186620	2955	2950	2960	2950	239
316	20230619	151600	3135480800	2950	2950	2950	2950	350
317	20230619	151500	3134448300	2950	2955	2955	2950	400
318	20230619	151400	3133266620	2950	2955	2955	2950	2711
319	20230619	151300	3125256105	2955	2955	2955	2955	97
320	20230619	151200	3124969470	2955	2955	2955	2950	741
321	20230619	151100	3122780745	2950	2955	2965	2950	2967
322	20230619	151000	3114020580	2965	2960	2965	2960	2886
323	20230619	150900	3105477990	2960	2965	2970	2960	603
324	20230619	150800	3103689790	2970	2965	2970	2965	2029
325	20230619	150700	3097663945	2965	2970	2970	2965	262
326	20230619	150600	3096885855	2970	2970	2970	2970	334
327	20230619	150500	3095893875	2970	2970	2970	2970	23
328	20230619	150400	3095825565	2970	2965	2970	2965	307
329	20230619	150300	3094914810	2960	2965	2965	2960	155
330	20230619	150200	3094455510	2965	2965	2965	2965	1124
331	20230619	150100	3091122850	2965	2965	2965	2965	278
332	20230619	150000	3090298580	2965	2965	2965	2965	1792
333	20230619	145900	3084985300	2965	2965	2970	2960	254
334	20230619	145800	3084233005	2960	2955	2960	2955	363
335	20230619	145700	3083158715	2955	2960	2960	2955	1136
336	20230619	145600	3079801515	2960	2955	2960	2955	426
337	20230619	145500	3078542680	2955	2960	2960	2955	372
338	20230619	145400	3077443165	2960	2955	2960	2955	810
339	20230619	145300	3075046025	2960	2950	2960	2950	122
340	20230619	145200	3074685505	2950	2955	2955	2950	244
341	20230619	145100	3073965695	2955	2955	2955	2955	12
342	20230619	145000	3073930235	2945	2950	2950	2945	850
343	20230619	144900	3071426450	2950	2960	2960	2950	92
344	20230619	144800	3071154300	2960	2950	2960	2950	336
345	20230619	144700	3070162190	2950	2950	2950	2950	213
346	20230619	144600	3069533840	2955	2945	2955	2945	784
347	20230619	144500	3067223690	2950	2960	2960	2950	2588
348	20230619	144400	3059589080	2960	2960	2960	2960	12
349	20230619	144300	3059553560	2960	2960	2960	2960	110
350	20230619	144200	3059227960	2960	2960	2960	2960	1
351	20230619	144100	3059225000	2950	2955	2955	2950	3046
352	20230619	144000	3050233315	2955	2955	2955	2955	49
353	20230619	143900	3050088520	2960	2955	2960	2955	35
354	20230619	143800	3049985060	2955	2955	2955	2955	762
355	20230619	143700	3047733350	2955	2960	2960	2955	12
356	20230619	143600	3047697835	2960	2960	2965	2960	1460
357	20230619	143500	3043376230	2960	2960	2960	2960	549
358	20230619	143400	3041751190	2960	2960	2965	2960	883
359	20230619	143300	3039136600	2965	2965	2965	2960	209
360	20230619	143200	3038517655	2965	2965	2970	2965	904
361	20230619	143100	3035835795	2965	2965	2970	2965	79
362	20230619	143000	3035601180	2970	2965	2970	2965	340
363	20230619	142900	3034593075	2965	2965	2965	2965	633
364	20230619	142800	3032716230	2965	2970	2970	2965	131
365	20230619	142700	3032327810	2970	2970	2970	2965	128
366	20230619	142600	3031947700	2970	2970	2975	2970	3423
367	20230619	142500	3021765225	2970	2970	2970	2970	139
368	20230619	142400	3021352395	2970	2970	2970	2970	43
369	20230619	142300	3021224685	2970	2975	2975	2970	730
370	20230619	142200	3019056580	2970	2970	2970	2970	0
371	20230619	142100	3019056580	2970	2965	2970	2965	563
372	20230619	142000	3017384670	2955	2965	2965	2955	311
373	20230619	141900	3016462855	2970	2960	2975	2960	2089
374	20230619	141800	3010261200	2960	2960	2960	2960	719
375	20230619	141700	3008132960	2960	2960	2960	2960	1254
376	20230619	141600	3004421120	2955	2955	2955	2955	1
377	20230619	141500	3004418165	2955	2955	2960	2955	467
378	20230619	141400	3003037880	2955	2955	2955	2950	128
379	20230619	141300	3002659690	2955	2955	2955	2955	10
380	20230619	141200	3002630140	2960	2945	2960	2945	2185
381	20230619	141100	2996171895	2945	2940	2945	2940	651
382	20230619	141000	2994257950	2940	2940	2940	2940	54
383	20230619	140900	2994099190	2940	2940	2940	2940	10
384	20230619	140800	2994069790	2940	2940	2940	2940	64
385	20230619	140700	2993881630	2940	2940	2940	2940	3
386	20230619	140600	2993872810	2945	2940	2945	2940	946
387	20230619	140500	2991091535	2940	2945	2945	2940	53
388	20230619	140400	2990935710	2940	2945	2945	2940	22
389	20230619	140300	2990870925	2945	2945	2945	2945	5
390	20230619	140200	2990856200	2945	2935	2945	2935	5
391	20230619	140100	2990841505	2935	2935	2940	2935	14
392	20230619	140000	2990800390	2935	2940	2940	2935	3553
393	20230619	135900	2980364050	2950	2950	2950	2950	25
394	20230619	135800	2980290300	2940	2945	2950	2940	690
395	20230619	135700	2978260460	2945	2940	2945	2940	487
396	20230619	135600	2976826300	2940	2945	2945	2940	1532
397	20230619	135500	2972322120	2945	2945	2945	2945	501
398	20230619	135400	2970846675	2940	2940	2940	2940	121
399	20230619	135300	2970490935	2940	2950	2955	2940	6320
400	20230619	135200	2951875545	2950	2955	2955	2950	567
401	20230619	135100	2950202695	2960	2950	2960	2945	5052
402	20230619	135000	2935302005	2955	2955	2960	2955	290
403	20230619	134900	2934444955	2950	2950	2955	2950	2832
404	20230619	134800	2926081700	2950	2950	2950	2950	392
405	20230619	134700	2924925300	2955	2955	2955	2950	243
406	20230619	134600	2924207680	2955	2950	2955	2950	2140
407	20230619	134500	2917893895	2950	2955	2955	2950	240
408	20230619	134400	2917185890	2955	2950	2955	2950	875
409	20230619	134300	2914601090	2950	2950	2955	2950	2389
410	20230619	134200	2907542040	2950	2950	2950	2950	1110
411	20230619	134100	2904267540	2955	2950	2955	2950	93
412	20230619	134000	2903993180	2950	2955	2955	2950	1025
413	20230619	133900	2900969070	2955	2950	2955	2950	124
414	20230619	133800	2900602885	2955	2950	2955	2950	1009
415	20230619	133700	2897623785	2950	2950	2950	2950	287
416	20230619	133600	2896777135	2950	2950	2950	2950	3544
417	20230619	133500	2886322335	2950	2950	2950	2950	433
418	20230619	133400	2885044985	2955	2950	2955	2950	54
419	20230619	133300	2884885660	2950	2955	2955	2950	1006
420	20230619	133200	2881914655	2960	2960	2960	2955	69
421	20230619	133100	2881710565	2960	2960	2960	2955	1566
422	20230619	133000	2877080205	2955	2955	2955	2955	1021
423	20230619	132900	2874063150	2955	2955	2955	2955	90
424	20230619	132800	2873797200	2960	2960	2960	2960	1
425	20230619	132700	2873794240	2960	2960	2960	2960	69
426	20230619	132600	2873590000	2955	2955	2955	2955	1
427	20230619	132500	2873587045	2960	2960	2960	2960	0
428	20230619	132400	2873587045	2960	2965	2965	2960	836
429	20230619	132300	2871112475	2965	2960	2965	2960	2373
430	20230619	132200	2864088180	2960	2965	2965	2960	17
431	20230619	132100	2864037780	2965	2965	2965	2965	81
432	20230619	132000	2863797615	2965	2965	2965	2965	172
433	20230619	131900	2863287635	2960	2960	2960	2960	4
434	20230619	131800	2863275795	2965	2965	2965	2960	339
435	20230619	131700	2862271510	2965	2965	2965	2965	11
436	20230619	131600	2862238895	2960	2965	2965	2960	52
437	20230619	131500	2862084965	2965	2965	2965	2965	13
438	20230619	131400	2862046420	2965	2965	2965	2965	265
439	20230619	131300	2861260695	2965	2965	2965	2965	118
440	20230619	131200	2860910825	2965	2965	2965	2965	631
441	20230619	131100	2859039910	2970	2970	2970	2970	0
442	20230619	131000	2859039910	2970	2965	2970	2965	40
443	20230619	130900	2858921210	2965	2965	2965	2965	42
444	20230619	130800	2858796680	2960	2960	2960	2960	1479
445	20230619	130700	2854418840	2960	2960	2960	2960	1211
446	20230619	130600	2850834280	2960	2965	2965	2960	1784
447	20230619	130500	2845553585	2965	2965	2965	2965	0
448	20230619	130400	2845553585	2965	2965	2965	2965	1
449	20230619	130300	2845550620	2965	2960	2965	2960	305
450	20230619	130200	2844647270	2960	2960	2960	2955	511
451	20230619	130100	2843136965	2960	2955	2960	2955	287
452	20230619	130000	2842287945	2955	2960	2960	2955	2299
453	20230619	125900	2835494015	2960	2955	2960	2955	2760
454	20230619	125800	2827338210	2960	2955	2960	2955	276
455	20230619	125700	2826521750	2960	2960	2960	2960	3921
456	20230619	125600	2814915590	2960	2960	2970	2960	548
457	20230619	125500	2813291775	2960	2965	2970	2960	1595
458	20230619	125400	2808567800	2970	2970	2970	2965	1588
459	20230619	125300	2803858790	2970	2970	2970	2970	5038
460	20230619	125200	2788895930	2970	2970	2970	2970	1600
461	20230619	125100	2784143930	2975	2975	2975	2975	0
462	20230619	125000	2784143930	2975	2975	2975	2975	42
463	20230619	124900	2784018980	2975	2975	2975	2970	3941
464	20230619	124800	2772314005	2975	2970	2975	2970	1241
465	20230619	124700	2768628230	2975	2975	2975	2975	23
466	20230619	124600	2768559805	2975	2975	2975	2970	57
467	20230619	124500	2768390265	2980	2975	2980	2970	1838
468	20230619	124400	2762921925	2980	2980	2980	2980	511
469	20230619	124300	2761399145	2990	2975	2990	2975	1543
470	20230619	124200	2756807335	2980	2980	2980	2980	571
471	20230619	124100	2755105755	2980	2975	2980	2975	654
472	20230619	124000	2753159335	2980	2985	2985	2980	1586
473	20230619	123900	2748427645	2985	2985	2990	2985	86
474	20230619	123800	2748170885	2985	2985	2985	2985	105
475	20230619	123700	2747857460	2985	2985	2990	2985	290
476	20230619	123600	2746990690	2985	2990	2990	2985	331
477	20230619	123500	2746002405	2990	2980	2990	2980	2332
478	20230619	123400	2739039665	2980	2980	2980	2980	620
479	20230619	123300	2737192065	2980	2980	2980	2980	250
480	20230619	123200	2736447065	2980	2985	2985	2980	1440
481	20230619	123100	2732154285	2980	2980	2980	2980	554
482	20230619	123000	2730503365	2980	2980	2980	2980	312
483	20230619	122900	2729573605	2975	2975	2975	2975	34
484	20230619	122800	2729472455	2975	2975	2975	2975	111
485	20230619	122700	2729142230	2975	2975	2975	2975	512
486	20230619	122600	2727619030	2980	2975	2980	2975	82
487	20230619	122500	2727375020	2980	2980	2980	2980	12
488	20230619	122400	2727339260	2975	2975	2975	2975	7897
489	20230619	122300	2703845685	2975	2975	2975	2975	3188
490	20230619	122200	2694361385	2975	2975	2975	2975	30
491	20230619	122100	2694272135	2975	2975	2975	2975	1948
492	20230619	122000	2688476835	2980	2980	2980	2975	7106
493	20230619	121900	2667301005	2980	2970	2980	2970	1351
494	20230619	121800	2663281950	2975	2975	2975	2975	104
495	20230619	121700	2662972550	2975	2970	2975	2970	893
496	20230619	121600	2660317625	2970	2965	2970	2965	1625
497	20230619	121500	2655499495	2970	2970	2970	2970	1253
498	20230619	121400	2651778085	2970	2975	2975	2965	8369
499	20230619	121300	2626942660	2970	2975	2980	2970	4278
500	20230619	121200	2614215500	2970	2975	2980	2965	10897
501	20230619	121100	2581847930	2975	2970	2980	2970	3749
502	20230619	121000	2570693625	2970	2965	2975	2960	6693
503	20230619	120900	2550830815	2965	2975	2975	2960	3939
504	20230619	120800	2539147480	2965	2960	2995	2950	4912
505	20230619	120700	2524542285	2950	2955	2970	2945	1183
506	20230619	120600	2521041865	2945	2960	2965	2945	880
507	20230619	120500	2518442480	2965	2940	2970	2935	5957
508	20230619	120400	2500881640	2940	2940	2940	2935	3251
509	20230619	120300	2491324390	2935	2935	2940	2935	74
510	20230619	120200	2491107150	2940	2935	2940	2935	974
511	20230619	120100	2488243845	2935	2935	2940	2935	427
512	20230619	120000	2486990450	2935	2935	2940	2935	40
513	20230619	115900	2486872895	2935	2935	2940	2935	192
514	20230619	115800	2486309330	2935	2935	2935	2935	40
515	20230619	115700	2486191930	2940	2935	2940	2935	410
516	20230619	115600	2484988555	2935	2935	2935	2935	701
517	20230619	115500	2482931120	2935	2935	2935	2935	2168
518	20230619	115400	2476568040	2940	2940	2940	2935	264
519	20230619	115300	2475792330	2940	2935	2940	2935	908
520	20230619	115200	2473126345	2935	2930	2935	2930	1526
521	20230619	115100	2468653655	2935	2935	2940	2930	6104
522	20230619	115000	2450768045	2930	2930	2930	2930	0
523	20230619	114900	2450768045	2930	2940	2940	2930	4810
524	20230619	114800	2436647695	2940	2945	2945	2940	113
525	20230619	114700	2436315080	2945	2940	2945	2940	477
526	20230619	114600	2434912485	2935	2940	2940	2935	1422
527	20230619	114500	2430738855	2940	2940	2940	2935	60
528	20230619	114400	2430562675	2940	2945	2945	2935	141
529	20230619	114300	2430148295	2935	2935	2935	2935	1076
530	20230619	114200	2426990235	2940	2940	2940	2940	29
531	20230619	114100	2426904975	2940	2945	2945	2935	573
532	20230619	114000	2425220795	2945	2935	2945	2935	811
533	20230619	113900	2422840480	2935	2940	2940	2935	1494
534	20230619	113800	2418455340	2940	2940	2940	2940	2646
535	20230619	113700	2410676100	2945	2945	2950	2945	2581
536	20230619	113600	2403074985	2945	2950	2950	2945	260
537	20230619	113500	2402308435	2950	2945	2950	2945	1780
538	20230619	113400	2397057735	2945	2955	2955	2945	530
539	20230619	113300	2395494425	2950	2950	2950	2950	268
540	20230619	113200	2394703825	2950	2950	2950	2950	308
541	20230619	113100	2393795225	2950	2950	2950	2950	7
542	20230619	113000	2393774575	2950	2950	2950	2945	344
543	20230619	112900	2392759790	2955	2950	2955	2950	1683
544	20230619	112800	2387791430	2950	2945	2950	2945	160
545	20230619	112700	2387319650	2945	2930	2945	2930	505
546	20230619	112600	2385834675	2930	2935	2935	2930	700
547	20230619	112500	2383780870	2945	2935	2945	2935	87
548	20230619	112400	2383525495	2935	2945	2945	2935	124
549	20230619	112300	2383161545	2945	2940	2945	2940	91
550	20230619	112200	2382893915	2940	2945	2945	2940	8
551	20230619	112100	2382870380	2930	2950	2950	2930	8037
552	20230619	112000	2359256015	2950	2950	2955	2950	109
553	20230619	111900	2358934005	2955	2955	2955	2950	1125
554	20230619	111800	2355614460	2950	2950	2950	2950	333
555	20230619	111700	2354632110	2950	2940	2950	2940	4528
556	20230619	111600	2341298245	2940	2945	2945	2940	323
557	20230619	111500	2340348010	2945	2945	2945	2945	63
558	20230619	111400	2340162475	2950	2940	2950	2940	321
559	20230619	111300	2339217525	2955	2940	2955	2940	201
560	20230619	111200	2338626570	2940	2950	2950	2935	2025
561	20230619	111100	2332669765	2950	2955	2955	2935	3541
562	20230619	111000	2322243710	2960	2965	2965	2960	1274
563	20230619	110900	2318472665	2965	2955	2970	2950	2148
564	20230619	110800	2312133390	2955	2955	2955	2945	4862
565	20230619	110700	2297788610	2955	2955	2955	2950	875
566	20230619	110600	2295207110	2950	2965	2965	2925	19131
567	20230619	110500	2238818115	2970	2965	2975	2965	431
568	20230619	110400	2237539955	2965	2970	2970	2965	515
569	20230619	110300	2236010480	2975	2970	2975	2960	5714
570	20230619	110200	2219069325	2970	2970	2970	2970	2
571	20230619	110100	2219063385	2965	2965	2965	2965	0
572	20230619	110000	2219063385	2965	2965	2970	2965	1629
573	20230619	105900	2214233290	2965	2970	2970	2965	521
574	20230619	105800	2212688475	2965	2985	2985	2965	11165
575	20230619	105700	2179483390	2985	2990	2990	2985	620
576	20230619	105600	2177632225	2990	2990	2990	2985	179
577	20230619	105500	2177097065	2990	2990	2990	2990	182
578	20230619	105400	2176552885	2990	2985	2990	2985	157
579	20230619	105300	2176084180	2985	2990	2990	2985	828
580	20230619	105200	2173608510	2990	2985	2990	2985	898
581	20230619	105100	2170926930	2985	2980	2985	2980	292
582	20230619	105000	2170056615	2980	2980	2980	2980	0
583	20230619	104900	2170056615	2980	2980	2980	2980	408
584	20230619	104800	2168840775	2980	2980	2980	2980	452
585	20230619	104700	2167493815	2975	2980	2980	2975	100
586	20230619	104600	2167196265	2980	2975	2980	2975	330
587	20230619	104500	2166212870	2975	2980	2980	2975	299
588	20230619	104400	2165322085	2980	2980	2980	2980	791
589	20230619	104300	2162964905	2980	2975	2980	2975	82
590	20230619	104200	2162720655	2975	2985	2985	2975	764
591	20230619	104100	2160446245	2975	2975	2975	2975	302
592	20230619	104000	2159547795	2975	2980	2980	2975	3773
593	20230619	103900	2148322105	2980	2980	2980	2975	748
594	20230619	103800	2146093070	2975	2990	2990	2975	3320
595	20230619	103700	2136199950	2985	2990	2990	2985	271
596	20230619	103600	2135390360	2990	2990	2990	2985	1295
597	20230619	103500	2131519810	2995	2995	2995	2990	1090
598	20230619	103400	2128259685	3000	3000	3000	2990	4201
599	20230619	103300	2115663865	3000	2985	3000	2985	1960
600	20230619	103200	2109793455	2980	2975	2985	2970	3384
601	20230619	103100	2099714530	2975	3005	3005	2950	31284
602	20230619	103000	2006244375	3005	3010	3010	3005	361
603	20230619	102900	2005159515	3010	3005	3010	3005	1110
604	20230619	102800	2001822300	3010	3010	3015	3010	1159
605	20230619	102700	1998329410	3010	3020	3020	3010	1469
606	20230619	102600	1993907160	3015	3020	3020	3015	2475
607	20230619	102500	1986444270	3020	3020	3020	3020	1377
608	20230619	102400	1982285730	3020	3020	3020	3020	788
609	20230619	102300	1979905970	3020	3020	3025	3010	2366
610	20230619	102200	1972773085	3025	3030	3030	3020	2368
611	20230619	102100	1965621330	3025	3020	3030	3020	2617
612	20230619	102000	1957708600	3015	3015	3015	3010	385
613	20230619	101900	1956547990	3015	3010	3015	3005	4364
614	20230619	101800	1943405640	3005	3005	3010	3005	1308
615	20230619	101700	1939474930	3005	3005	3005	3000	1556
616	20230619	101600	1934803215	3000	3015	3015	3000	11127
617	20230619	101500	1901332740	3015	3015	3015	3010	4637
618	20230619	101400	1887373140	3010	3010	3015	3010	8869
619	20230619	101300	1860640775	3010	3015	3020	3010	2439
620	20230619	101200	1853289705	3015	3025	3025	3015	3656
621	20230619	101100	1842251480	3025	3040	3040	3025	4971
622	20230619	101000	1827173820	3040	3035	3045	3035	3294
623	20230619	100900	1817160240	3035	3040	3040	3030	2400
624	20230619	100800	1809879235	3040	3035	3040	3035	1672
625	20230619	100700	1804796930	3035	3035	3045	3035	3307
626	20230619	100600	1794759650	3035	3045	3045	3035	8291
627	20230619	100500	1769563680	3045	3050	3050	3040	1567
628	20230619	100400	1764791755	3050	3045	3055	3045	505
629	20230619	100300	1763252215	3045	3055	3055	3040	1702
630	20230619	100200	1758071685	3055	3055	3060	3040	9485
631	20230619	100100	1729173075	3070	3070	3070	3055	2404
632	20230619	100000	1721822040	3070	3075	3075	3065	1048
633	20230619	095900	1718609025	3070	3070	3075	3065	4434
634	20230619	095800	1704990025	3070	3070	3075	3070	4268
635	20230619	095700	1691886245	3060	3065	3070	3060	1958
636	20230619	095600	1685885920	3060	3055	3075	3050	23720
637	20230619	095500	1613445475	3055	3060	3065	3055	14707
638	20230619	095400	1568474685	3060	3055	3065	3050	8718
639	20230619	095300	1541842985	3050	3065	3065	3050	11748
640	20230619	095200	1505956015	3065	3090	3090	3065	10459
641	20230619	095100	1473780355	3095	3090	3100	3085	20001
642	20230619	095000	1411864445	3095	3075	3100	3055	48728
643	20230619	094900	1261750135	3075	3065	3080	3060	22994
644	20230619	094800	1191102920	3065	3050	3080	3045	32363
645	20230619	094700	1092038680	3045	3030	3050	3020	28262
646	20230619	094600	1006182360	3025	3040	3040	3010	23918
647	20230619	094500	933872995	3030	3020	3050	3000	32665
648	20230619	094400	834918470	3005	2995	3030	2980	36712
649	20230619	094300	724431645	2990	2970	2995	2970	10714
650	20230619	094200	692474425	2970	2950	2970	2950	12905
651	20230619	094100	654252905	2945	2950	2950	2945	1106
652	20230619	094000	650990355	2950	2940	2950	2940	3077
653	20230619	093900	641921010	2945	2945	2945	2945	114
654	20230619	093800	641585280	2945	2945	2945	2925	1212
655	20230619	093700	638024980	2945	2925	2945	2925	14772
656	20230619	093600	594713655	2925	2925	2930	2920	1654
657	20230619	093500	589875240	2925	2915	2925	2915	555
658	20230619	093400	588256285	2915	2925	2925	2915	1182
659	20230619	093300	584810745	2915	2925	2925	2915	43
660	20230619	093200	584685160	2925	2930	2930	2915	211
661	20230619	093100	584067495	2910	2930	2930	2910	6826
662	20230619	093000	564152680	2930	2920	2930	2920	142
663	20230619	092900	563737130	2925	2925	2935	2915	5777
664	20230619	092800	546816035	2925	2905	2925	2905	4293
665	20230619	092700	534279370	2905	2915	2920	2905	9608
666	20230619	092600	506341990	2915	2915	2920	2915	828
667	20230619	092500	503926005	2915	2925	2925	2910	6891
668	20230619	092400	483822800	2930	2930	2930	2920	3421
669	20230619	092300	473833450	2920	2920	2930	2915	1883
670	20230619	092200	468335610	2915	2915	2915	2915	2189
671	20230619	092100	461954675	2915	2940	2940	2910	18409
672	20230619	092000	408243690	2930	2935	2940	2930	4875
673	20230619	091900	393953505	2935	2935	2940	2935	2816
674	20230619	091800	385688540	2945	2935	2950	2935	359
675	20230619	091700	384630635	2935	2950	2950	2935	1146
676	20230619	091600	381257450	2950	2955	2960	2935	5971
677	20230619	091500	363645615	2950	2935	2950	2935	5414
678	20230619	091400	347707260	2930	2930	2930	2920	2160
679	20230619	091300	341380695	2920	2920	2930	2915	5286
680	20230619	091200	325951615	2915	2915	2915	2915	525
681	20230619	091100	324421240	2915	2920	2920	2915	2733
682	20230619	091000	316448415	2920	2920	2920	2915	2276
683	20230619	090900	309806005	2920	2920	2920	2910	6469
684	20230619	090800	290917005	2910	2920	2925	2910	1666
685	20230619	090700	286053300	2920	2920	2920	2905	3385
686	20230619	090600	276208255	2925	2900	2925	2900	2560
687	20230619	090500	268780680	2900	2915	2930	2900	16403
688	20230619	090400	221150570	2905	2900	2915	2900	10575
689	20230619	090300	190393600	2900	2900	2905	2890	17896
690	20230619	090200	138517660	2900	2905	2910	2900	13942
691	20230619	090100	98035145	2900	2920	2925	2900	8711
692	20230619	090000	72747995	2925	2960	2960	2905	24688