KissMeData/036710/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211200	324210415	2940	2940	2940	2940	5045
3	20230614	211100	324210415	2940	2940	2940	2940	0
4	20230614	211000	324210415	2940	2940	2940	2940	0
5	20230614	210900	324210415	2940	2940	2940	2940	0
6	20230614	210800	324210415	2940	2940	2940	2940	0
7	20230614	210700	324210415	2940	2940	2940	2940	0
8	20230614	210600	324210415	2940	2940	2940	2940	0
9	20230614	210500	324210415	2940	2940	2940	2940	0
10	20230614	210400	324210415	2940	2940	2940	2940	0
11	20230614	210300	324210415	2940	2940	2940	2940	0
12	20230614	210200	324210415	2940	2940	2940	2940	0
13	20230614	210100	324210415	2940	2940	2940	2940	0
14	20230614	210000	324210415	2940	2940	2940	2940	0
15	20230614	205900	324210415	2940	2940	2940	2940	0
16	20230614	205800	324210415	2940	2940	2940	2940	0
17	20230614	205700	324210415	2940	2940	2940	2940	0
18	20230614	205600	324210415	2940	2940	2940	2940	0
19	20230614	205500	324210415	2940	2940	2940	2940	0
20	20230614	205400	324210415	2940	2940	2940	2940	0
21	20230614	205300	324210415	2940	2940	2940	2940	0
22	20230614	205200	324210415	2940	2940	2940	2940	0
23	20230614	205100	324210415	2940	2940	2940	2940	0
24	20230614	205000	324210415	2940	2940	2940	2940	0
25	20230614	204900	324210415	2940	2940	2940	2940	0
26	20230614	204800	324210415	2940	2940	2940	2940	0
27	20230614	204700	324210415	2940	2940	2940	2940	0
28	20230614	204600	324210415	2940	2940	2940	2940	0
29	20230614	204500	324210415	2940	2940	2940	2940	0
30	20230614	204400	324210415	2940	2940	2940	2940	0
31	20230614	204300	324210415	2940	2940	2940	2940	0
32	20230614	204200	324210415	2940	2940	2940	2940	5045
33	20230614	204100	324210415	2940	2940	2940	2940	0
34	20230614	204000	324210415	2940	2940	2940	2940	0
35	20230614	203900	324210415	2940	2940	2940	2940	0
36	20230614	203800	324210415	2940	2940	2940	2940	0
37	20230614	203700	324210415	2940	2940	2940	2940	0
38	20230614	203600	324210415	2940	2940	2940	2940	0
39	20230614	203500	324210415	2940	2940	2940	2940	0
40	20230614	203400	324210415	2940	2940	2940	2940	0
41	20230614	203300	324210415	2940	2940	2940	2940	0
42	20230614	203200	324210415	2940	2940	2940	2940	0
43	20230614	203100	324210415	2940	2940	2940	2940	0
44	20230614	203000	324210415	2940	2940	2940	2940	0
45	20230614	202900	324210415	2940	2940	2940	2940	0
46	20230614	202800	324210415	2940	2940	2940	2940	0
47	20230614	202700	324210415	2940	2940	2940	2940	0
48	20230614	202600	324210415	2940	2940	2940	2940	0
49	20230614	202500	324210415	2940	2940	2940	2940	0
50	20230614	202400	324210415	2940	2940	2940	2940	0
51	20230614	202300	324210415	2940	2940	2940	2940	0
52	20230614	202200	324210415	2940	2940	2940	2940	0
53	20230614	202100	324210415	2940	2940	2940	2940	0
54	20230614	202000	324210415	2940	2940	2940	2940	0
55	20230614	201900	324210415	2940	2940	2940	2940	0
56	20230614	201800	324210415	2940	2940	2940	2940	0
57	20230614	201700	324210415	2940	2940	2940	2940	0
58	20230614	201600	324210415	2940	2940	2940	2940	0
59	20230614	201500	324210415	2940	2940	2940	2940	0
60	20230614	201400	324210415	2940	2940	2940	2940	0
61	20230614	201300	324210415	2940	2940	2940	2940	0
62	20230614	201200	324210415	2940	2940	2940	2940	5045
63	20230614	201100	324210415	2940	2940	2940	2940	0
64	20230614	201000	324210415	2940	2940	2940	2940	0
65	20230614	200900	324210415	2940	2940	2940	2940	0
66	20230614	200800	324210415	2940	2940	2940	2940	0
67	20230614	200700	324210415	2940	2940	2940	2940	0
68	20230614	200600	324210415	2940	2940	2940	2940	0
69	20230614	200500	324210415	2940	2940	2940	2940	0
70	20230614	200400	324210415	2940	2940	2940	2940	0
71	20230614	200300	324210415	2940	2940	2940	2940	0
72	20230614	200200	324210415	2940	2940	2940	2940	0
73	20230614	200100	324210415	2940	2940	2940	2940	0
74	20230614	200000	324210415	2940	2940	2940	2940	0
75	20230614	195900	324210415	2940	2940	2940	2940	0
76	20230614	195800	324210415	2940	2940	2940	2940	0
77	20230614	195700	324210415	2940	2940	2940	2940	0
78	20230614	195600	324210415	2940	2940	2940	2940	0
79	20230614	195500	324210415	2940	2940	2940	2940	0
80	20230614	195400	324210415	2940	2940	2940	2940	0
81	20230614	195300	324210415	2940	2940	2940	2940	0
82	20230614	195200	324210415	2940	2940	2940	2940	0
83	20230614	195100	324210415	2940	2940	2940	2940	0
84	20230614	195000	324210415	2940	2940	2940	2940	0
85	20230614	194900	324210415	2940	2940	2940	2940	0
86	20230614	194800	324210415	2940	2940	2940	2940	0
87	20230614	194700	324210415	2940	2940	2940	2940	0
88	20230614	194600	324210415	2940	2940	2940	2940	0
89	20230614	194500	324210415	2940	2940	2940	2940	0
90	20230614	194400	324210415	2940	2940	2940	2940	0
91	20230614	194300	324210415	2940	2940	2940	2940	0
92	20230614	194200	324210415	2940	2940	2940	2940	5045
93	20230614	194100	324210415	2940	2940	2940	2940	0
94	20230614	194000	324210415	2940	2940	2940	2940	0
95	20230614	193900	324210415	2940	2940	2940	2940	0
96	20230614	193800	324210415	2940	2940	2940	2940	0
97	20230614	193700	324210415	2940	2940	2940	2940	0
98	20230614	193600	324210415	2940	2940	2940	2940	0
99	20230614	193500	324210415	2940	2940	2940	2940	0
100	20230614	193400	324210415	2940	2940	2940	2940	0
101	20230614	193300	324210415	2940	2940	2940	2940	0
102	20230614	193200	324210415	2940	2940	2940	2940	0
103	20230614	193100	324210415	2940	2940	2940	2940	0
104	20230614	193000	324210415	2940	2940	2940	2940	0
105	20230614	192900	324210415	2940	2940	2940	2940	0
106	20230614	192800	324210415	2940	2940	2940	2940	0
107	20230614	192700	324210415	2940	2940	2940	2940	0
108	20230614	192600	324210415	2940	2940	2940	2940	0
109	20230614	192500	324210415	2940	2940	2940	2940	0
110	20230614	192400	324210415	2940	2940	2940	2940	0
111	20230614	192300	324210415	2940	2940	2940	2940	0
112	20230614	192200	324210415	2940	2940	2940	2940	0
113	20230614	192100	324210415	2940	2940	2940	2940	0
114	20230614	192000	324210415	2940	2940	2940	2940	0
115	20230614	191900	324210415	2940	2940	2940	2940	0
116	20230614	191800	324210415	2940	2940	2940	2940	0
117	20230614	191700	324210415	2940	2940	2940	2940	0
118	20230614	191600	324210415	2940	2940	2940	2940	0
119	20230614	191500	324210415	2940	2940	2940	2940	0
120	20230614	191400	324210415	2940	2940	2940	2940	0
121	20230614	191300	324210415	2940	2940	2940	2940	0
122	20230614	191200	324210415	2940	2940	2940	2940	5045
123	20230614	191100	324210415	2940	2940	2940	2940	0
124	20230614	191000	324210415	2940	2940	2940	2940	0
125	20230614	190900	324210415	2940	2940	2940	2940	0
126	20230614	190800	324210415	2940	2940	2940	2940	0
127	20230614	190700	324210415	2940	2940	2940	2940	0
128	20230614	190600	324210415	2940	2940	2940	2940	0
129	20230614	190500	324210415	2940	2940	2940	2940	0
130	20230614	190400	324210415	2940	2940	2940	2940	0
131	20230614	190300	324210415	2940	2940	2940	2940	0
132	20230614	190200	324210415	2940	2940	2940	2940	0
133	20230614	190100	324210415	2940	2940	2940	2940	0
134	20230614	190000	324210415	2940	2940	2940	2940	0
135	20230614	185900	324210415	2940	2940	2940	2940	0
136	20230614	185800	324210415	2940	2940	2940	2940	0
137	20230614	185700	324210415	2940	2940	2940	2940	0
138	20230614	185600	324210415	2940	2940	2940	2940	0
139	20230614	185500	324210415	2940	2940	2940	2940	0
140	20230614	185400	324210415	2940	2940	2940	2940	0
141	20230614	185300	324210415	2940	2940	2940	2940	0
142	20230614	185200	324210415	2940	2940	2940	2940	0
143	20230614	185100	324210415	2940	2940	2940	2940	0
144	20230614	185000	324210415	2940	2940	2940	2940	0
145	20230614	184900	324210415	2940	2940	2940	2940	0
146	20230614	184800	324210415	2940	2940	2940	2940	0
147	20230614	184700	324210415	2940	2940	2940	2940	0
148	20230614	184600	324210415	2940	2940	2940	2940	0
149	20230614	184500	324210415	2940	2940	2940	2940	0
150	20230614	184400	324210415	2940	2940	2940	2940	0
151	20230614	184300	324210415	2940	2940	2940	2940	0
152	20230614	184200	324210415	2940	2940	2940	2940	5045
153	20230614	184100	324210415	2940	2940	2940	2940	0
154	20230614	184000	324210415	2940	2940	2940	2940	0
155	20230614	183900	324210415	2940	2940	2940	2940	0
156	20230614	183800	324210415	2940	2940	2940	2940	0
157	20230614	183700	324210415	2940	2940	2940	2940	0
158	20230614	183600	324210415	2940	2940	2940	2940	0
159	20230614	183500	324210415	2940	2940	2940	2940	0
160	20230614	183400	324210415	2940	2940	2940	2940	0
161	20230614	183300	324210415	2940	2940	2940	2940	0
162	20230614	183200	324210415	2940	2940	2940	2940	0
163	20230614	183100	324210415	2940	2940	2940	2940	0
164	20230614	183000	324210415	2940	2940	2940	2940	0
165	20230614	182900	324210415	2940	2940	2940	2940	0
166	20230614	182800	324210415	2940	2940	2940	2940	0
167	20230614	182700	324210415	2940	2940	2940	2940	0
168	20230614	182600	324210415	2940	2940	2940	2940	0
169	20230614	182500	324210415	2940	2940	2940	2940	0
170	20230614	182400	324210415	2940	2940	2940	2940	0
171	20230614	182300	324210415	2940	2940	2940	2940	0
172	20230614	182200	324210415	2940	2940	2940	2940	0
173	20230614	182100	324210415	2940	2940	2940	2940	0
174	20230614	182000	324210415	2940	2940	2940	2940	0
175	20230614	181900	324210415	2940	2940	2940	2940	0
176	20230614	181800	324210415	2940	2940	2940	2940	0
177	20230614	181700	324210415	2940	2940	2940	2940	0
178	20230614	181600	324210415	2940	2940	2940	2940	0
179	20230614	181500	324210415	2940	2940	2940	2940	0
180	20230614	181400	324210415	2940	2940	2940	2940	0
181	20230614	181300	324210415	2940	2940	2940	2940	0
182	20230614	181200	324210415	2940	2940	2940	2940	5045
183	20230614	181100	324210415	2940	2940	2940	2940	0
184	20230614	181000	324210415	2940	2940	2940	2940	0
185	20230614	180900	324210415	2940	2940	2940	2940	0
186	20230614	180800	324210415	2940	2940	2940	2940	0
187	20230614	180700	324210415	2940	2940	2940	2940	0
188	20230614	180600	324210415	2940	2940	2940	2940	0
189	20230614	180500	324210415	2940	2940	2940	2940	0
190	20230614	180400	324210415	2940	2940	2940	2940	0
191	20230614	180300	324210415	2940	2940	2940	2940	0
192	20230614	180200	324210415	2940	2940	2940	2940	0
193	20230614	180100	324210415	2940	2940	2940	2940	0
194	20230614	180000	324210415	2940	2940	2940	2940	0
195	20230614	175900	324210415	2940	2940	2940	2940	0
196	20230614	175800	324210415	2940	2940	2940	2940	0
197	20230614	175700	324210415	2940	2940	2940	2940	0
198	20230614	175600	324210415	2940	2940	2940	2940	0
199	20230614	175500	324210415	2940	2940	2940	2940	0
200	20230614	175400	324210415	2940	2940	2940	2940	0
201	20230614	175300	324210415	2940	2940	2940	2940	0
202	20230614	175200	324210415	2940	2940	2940	2940	0
203	20230614	175100	324210415	2940	2940	2940	2940	0
204	20230614	175000	324210415	2940	2940	2940	2940	0
205	20230614	174900	324210415	2940	2940	2940	2940	0
206	20230614	174800	324210415	2940	2940	2940	2940	0
207	20230614	174700	324210415	2940	2940	2940	2940	0
208	20230614	174600	324210415	2940	2940	2940	2940	0
209	20230614	174500	324210415	2940	2940	2940	2940	0
210	20230614	174400	324210415	2940	2940	2940	2940	0
211	20230614	174300	324210415	2940	2940	2940	2940	0
212	20230614	174200	324210415	2940	2940	2940	2940	5045
213	20230614	174100	324210415	2940	2940	2940	2940	0
214	20230614	174000	324210415	2940	2940	2940	2940	0
215	20230614	173900	324210415	2940	2940	2940	2940	0
216	20230614	173800	324210415	2940	2940	2940	2940	0
217	20230614	173700	324210415	2940	2940	2940	2940	0
218	20230614	173600	324210415	2940	2940	2940	2940	0
219	20230614	173500	324210415	2940	2940	2940	2940	0
220	20230614	173400	324210415	2940	2940	2940	2940	0
221	20230614	173300	324210415	2940	2940	2940	2940	0
222	20230614	173200	324210415	2940	2940	2940	2940	0
223	20230614	173100	324210415	2940	2940	2940	2940	0
224	20230614	173000	324210415	2940	2940	2940	2940	0
225	20230614	172900	324210415	2940	2940	2940	2940	0
226	20230614	172800	324210415	2940	2940	2940	2940	0
227	20230614	172700	324210415	2940	2940	2940	2940	0
228	20230614	172600	324210415	2940	2940	2940	2940	0
229	20230614	172500	324210415	2940	2940	2940	2940	0
230	20230614	172400	324210415	2940	2940	2940	2940	0
231	20230614	172300	324210415	2940	2940	2940	2940	0
232	20230614	172200	324210415	2940	2940	2940	2940	0
233	20230614	172100	324210415	2940	2940	2940	2940	0
234	20230614	172000	324210415	2940	2940	2940	2940	0
235	20230614	171900	324210415	2940	2940	2940	2940	0
236	20230614	171800	324210415	2940	2940	2940	2940	0
237	20230614	171700	324210415	2940	2940	2940	2940	0
238	20230614	171600	324210415	2940	2940	2940	2940	0
239	20230614	171500	324210415	2940	2940	2940	2940	0
240	20230614	171400	324210415	2940	2940	2940	2940	0
241	20230614	171300	324210415	2940	2940	2940	2940	0
242	20230614	171200	324210415	2940	2940	2940	2940	5045
243	20230614	171100	324210415	2940	2940	2940	2940	0
244	20230614	171000	324210415	2940	2940	2940	2940	0
245	20230614	170900	324210415	2940	2940	2940	2940	0
246	20230614	170800	324210415	2940	2940	2940	2940	0
247	20230614	170700	324210415	2940	2940	2940	2940	0
248	20230614	170600	324210415	2940	2940	2940	2940	0
249	20230614	170500	324210415	2940	2940	2940	2940	0
250	20230614	170400	324210415	2940	2940	2940	2940	0
251	20230614	170300	324210415	2940	2940	2940	2940	0
252	20230614	170200	324210415	2940	2940	2940	2940	0
253	20230614	170100	324210415	2940	2940	2940	2940	0
254	20230614	170000	324210415	2940	2940	2940	2940	0
255	20230614	165900	324210415	2940	2940	2940	2940	0
256	20230614	165800	324210415	2940	2940	2940	2940	0
257	20230614	165700	324210415	2940	2940	2940	2940	0
258	20230614	165600	324210415	2940	2940	2940	2940	0
259	20230614	165500	324210415	2940	2940	2940	2940	0
260	20230614	165400	324210415	2940	2940	2940	2940	0
261	20230614	165300	324210415	2940	2940	2940	2940	0
262	20230614	165200	324210415	2940	2940	2940	2940	0
263	20230614	165100	324210415	2940	2940	2940	2940	0
264	20230614	165000	324210415	2940	2940	2940	2940	0
265	20230614	164900	324210415	2940	2940	2940	2940	0
266	20230614	164800	324210415	2940	2940	2940	2940	0
267	20230614	164700	324210415	2940	2940	2940	2940	0
268	20230614	164600	324210415	2940	2940	2940	2940	0
269	20230614	164500	324210415	2940	2940	2940	2940	0
270	20230614	164400	324210415	2940	2940	2940	2940	0
271	20230614	164300	324210415	2940	2940	2940	2940	0
272	20230614	164200	324210415	2940	2940	2940	2940	5045
273	20230614	164100	324210415	2940	2940	2940	2940	0
274	20230614	164000	324210415	2940	2940	2940	2940	0
275	20230614	163900	324210415	2940	2940	2940	2940	0
276	20230614	163800	324210415	2940	2940	2940	2940	0
277	20230614	163700	324210415	2940	2940	2940	2940	0
278	20230614	163600	324210415	2940	2940	2940	2940	0
279	20230614	163500	324210415	2940	2940	2940	2940	0
280	20230614	163400	324210415	2940	2940	2940	2940	0
281	20230614	163300	324210415	2940	2940	2940	2940	0
282	20230614	163200	324210415	2940	2940	2940	2940	0
283	20230614	163100	324210415	2940	2940	2940	2940	0
284	20230614	163000	324210415	2940	2940	2940	2940	0
285	20230614	162900	324210415	2940	2940	2940	2940	0
286	20230614	162800	324210415	2940	2940	2940	2940	0
287	20230614	162700	324210415	2940	2940	2940	2940	0
288	20230614	162600	324210415	2940	2940	2940	2940	0
289	20230614	162500	324210415	2940	2940	2940	2940	0
290	20230614	162400	324210415	2940	2940	2940	2940	0
291	20230614	162300	324210415	2940	2940	2940	2940	0
292	20230614	162200	324210415	2940	2940	2940	2940	0
293	20230614	162100	324210415	2940	2940	2940	2940	0
294	20230614	162000	324210415	2940	2940	2940	2940	0
295	20230614	161900	324210415	2940	2940	2940	2940	0
296	20230614	161800	324210415	2940	2940	2940	2940	0
297	20230614	161700	324210415	2940	2940	2940	2940	0
298	20230614	161600	324210415	2940	2940	2940	2940	0
299	20230614	161500	324210415	2940	2940	2940	2940	0
300	20230614	161400	324210415	2940	2940	2940	2940	0
301	20230614	161300	324210415	2940	2940	2940	2940	0
302	20230614	161200	324210415	2940	2940	2940	2940	5045
303	20230614	161100	324210415	2940	2940	2940	2940	0
304	20230614	161000	324210415	2940	2940	2940	2940	0
305	20230614	160900	324210415	2940	2940	2940	2940	0
306	20230614	160800	324210415	2940	2940	2940	2940	0
307	20230614	160700	324210415	2940	2940	2940	2940	0
308	20230614	160600	324210415	2940	2940	2940	2940	0
309	20230614	160500	324210415	2940	2940	2940	2940	0
310	20230614	160400	324210415	2940	2940	2940	2940	0
311	20230614	160300	324210415	2940	2940	2940	2940	0
312	20230614	160200	324210415	2940	2940	2940	2940	0
313	20230614	160100	324210415	2940	2940	2940	2940	0
314	20230614	160000	324210415	2940	2940	2940	2940	0
315	20230614	155900	324210415	2940	2940	2940	2940	0
316	20230614	155800	324210415	2940	2940	2940	2940	0
317	20230614	155700	324210415	2940	2940	2940	2940	0
318	20230614	155600	324210415	2940	2940	2940	2940	0
319	20230614	155500	324210415	2940	2940	2940	2940	0
320	20230614	155400	324210415	2940	2940	2940	2940	0
321	20230614	155300	324210415	2940	2940	2940	2940	0
322	20230614	155200	324210415	2940	2940	2940	2940	0
323	20230614	155100	324210415	2940	2940	2940	2940	0
324	20230614	155000	324210415	2940	2940	2940	2940	0
325	20230614	154900	324210415	2940	2940	2940	2940	0
326	20230614	154800	324210415	2940	2940	2940	2940	0
327	20230614	154700	324210415	2940	2940	2940	2940	0
328	20230614	154600	324210415	2940	2940	2940	2940	0
329	20230614	154500	324210415	2940	2940	2940	2940	0
330	20230614	154400	324210415	2940	2940	2940	2940	0
331	20230614	154300	324210415	2940	2940	2940	2940	0
332	20230614	154200	324210415	2940	2940	2940	2940	5045
333	20230614	154100	324210415	2940	2940	2940	2940	0
334	20230614	154000	324210415	2940	2940	2940	2940	0
335	20230614	153900	324210415	2940	2940	2940	2940	0
336	20230614	153800	324210415	2940	2940	2940	2940	0
337	20230614	153700	324210415	2940	2940	2940	2940	0
338	20230614	153600	324210415	2940	2940	2940	2940	0
339	20230614	153500	324210415	2940	2940	2940	2940	0
340	20230614	153400	324210415	2940	2940	2940	2940	0
341	20230614	153300	324210415	2940	2940	2940	2940	0
342	20230614	153200	324210415	2940	2940	2940	2940	0
343	20230614	153100	324210415	2940	2940	2940	2940	0
344	20230614	153000	324210415	2940	2940	2940	2940	5045
345	20230614	152900	309378115	2920	2920	2920	2920	0
346	20230614	152800	309378115	2920	2920	2920	2920	0
347	20230614	152700	309378115	2920	2920	2920	2920	0
348	20230614	152600	309378115	2920	2920	2920	2920	0
349	20230614	152500	309378115	2920	2920	2920	2920	0
350	20230614	152400	309378115	2920	2920	2920	2920	0
351	20230614	152300	309378115	2920	2920	2920	2920	0
352	20230614	152200	309378115	2920	2920	2920	2920	0
353	20230614	152100	309378115	2920	2920	2920	2920	0
354	20230614	152000	309378115	2920	2920	2920	2920	0
355	20230614	151900	309378115	2920	2935	2940	2920	2780
356	20230614	151800	301212525	2935	2935	2935	2935	20
357	20230614	151700	301153825	2935	2935	2935	2935	0
358	20230614	151600	301153825	2935	2925	2935	2925	5
359	20230614	151500	301139190	2940	2940	2940	2940	0
360	20230614	151400	301139190	2940	2930	2940	2930	5000
361	20230614	151300	286442855	2930	2930	2930	2930	0
362	20230614	151200	286442855	2930	2920	2930	2920	628
363	20230614	151100	284603315	2920	2920	2920	2920	221
364	20230614	151000	283957995	2915	2920	2920	2915	180
365	20230614	150900	283432600	2920	2920	2920	2920	0
366	20230614	150800	283432600	2920	2920	2920	2920	44
367	20230614	150700	283304120	2920	2915	2920	2915	61
368	20230614	150600	283126300	2915	2915	2915	2915	0
369	20230614	150500	283126300	2915	2915	2915	2915	1438
370	20230614	150400	278934530	2915	2915	2915	2915	0
371	20230614	150300	278934530	2915	2915	2915	2915	7
372	20230614	150200	278914125	2915	2910	2915	2910	2926
373	20230614	150100	270394465	2910	2905	2910	2905	8
374	20230614	150000	270371190	2910	2905	2910	2905	780
375	20230614	145900	268105240	2905	2905	2905	2905	50
376	20230614	145800	267959990	2900	2900	2900	2900	0
377	20230614	145700	267959990	2900	2900	2900	2900	0
378	20230614	145600	267959990	2900	2900	2900	2900	0
379	20230614	145500	267959990	2900	2900	2900	2900	0
380	20230614	145400	267959990	2900	2900	2900	2900	60
381	20230614	145300	267785990	2900	2900	2900	2900	0
382	20230614	145200	267785990	2900	2900	2900	2900	0
383	20230614	145100	267785990	2900	2900	2900	2900	0
384	20230614	145000	267785990	2900	2900	2900	2900	0
385	20230614	144900	267785990	2900	2900	2900	2900	155
386	20230614	144800	267336490	2900	2900	2900	2900	200
387	20230614	144700	266756490	2905	2905	2905	2905	30
388	20230614	144600	266669340	2900	2900	2900	2900	0
389	20230614	144500	266669340	2900	2900	2900	2900	0
390	20230614	144400	266669340	2900	2900	2900	2900	0
391	20230614	144300	266669340	2900	2900	2900	2900	0
392	20230614	144200	266669340	2900	2900	2900	2900	0
393	20230614	144100	266669340	2900	2900	2900	2900	0
394	20230614	144000	266669340	2900	2900	2900	2900	0
395	20230614	143900	266669340	2900	2900	2900	2900	1000
396	20230614	143800	263769340	2900	2900	2900	2900	17
397	20230614	143700	263720040	2900	2900	2900	2900	17
398	20230614	143600	263670740	2900	2900	2900	2900	1018
399	20230614	143500	260718540	2900	2900	2900	2900	1098
400	20230614	143400	257534340	2910	2910	2910	2910	0
401	20230614	143300	257534340	2910	2910	2910	2910	0
402	20230614	143200	257534340	2910	2910	2910	2910	100
403	20230614	143100	257243340	2910	2910	2910	2910	0
404	20230614	143000	257243340	2910	2910	2910	2910	0
405	20230614	142900	257243340	2910	2910	2910	2910	1
406	20230614	142800	257240430	2900	2900	2900	2900	0
407	20230614	142700	257240430	2900	2900	2900	2900	21
408	20230614	142600	257179530	2900	2900	2900	2900	0
409	20230614	142500	257179530	2900	2900	2900	2900	61
410	20230614	142400	257002630	2910	2910	2910	2910	1
411	20230614	142300	256999720	2910	2910	2910	2910	0
412	20230614	142200	256999720	2910	2910	2910	2910	0
413	20230614	142100	256999720	2910	2910	2910	2910	200
414	20230614	142000	256417720	2910	2905	2910	2905	5
415	20230614	141900	256403190	2890	2890	2890	2890	0
416	20230614	141800	256403190	2890	2890	2890	2890	0
417	20230614	141700	256403190	2890	2890	2890	2890	0
418	20230614	141600	256403190	2890	2890	2890	2890	0
419	20230614	141500	256403190	2890	2890	2890	2890	0
420	20230614	141400	256403190	2890	2890	2890	2890	0
421	20230614	141300	256403190	2890	2890	2890	2890	0
422	20230614	141200	256403190	2890	2890	2890	2890	0
423	20230614	141100	256403190	2890	2895	2895	2890	13330
424	20230614	141000	217878945	2890	2890	2890	2890	0
425	20230614	140900	217878945	2890	2890	2890	2890	0
426	20230614	140800	217878945	2890	2895	2895	2890	100
427	20230614	140700	217589920	2890	2895	2910	2890	1089
428	20230614	140600	214433340	2895	2895	2895	2895	1
429	20230614	140500	214430445	2900	2900	2900	2900	4889
430	20230614	140400	200252345	2900	2900	2900	2900	250
431	20230614	140300	199527345	2900	2900	2900	2900	0
432	20230614	140200	199527345	2900	2900	2900	2900	150
433	20230614	140100	199092345	2900	2900	2900	2900	0
434	20230614	140000	199092345	2900	2900	2900	2900	1
435	20230614	135900	199089445	2910	2900	2910	2900	2
436	20230614	135800	199083635	2905	2905	2905	2905	11
437	20230614	135700	199051680	2905	2905	2905	2905	779
438	20230614	135600	196788685	2900	2900	2900	2900	1000
439	20230614	135500	193888685	2900	2905	2905	2900	4956
440	20230614	135400	179511510	2910	2905	2910	2905	73
441	20230614	135300	179299345	2900	2900	2900	2900	87
442	20230614	135200	179047045	2900	2900	2900	2900	1
443	20230614	135100	179044145	2910	2905	2910	2900	3495
444	20230614	135000	168903635	2905	2905	2905	2905	11
445	20230614	134900	168871680	2900	2905	2905	2900	984
446	20230614	134800	166017770	2905	2905	2905	2905	0
447	20230614	134700	166017770	2905	2905	2905	2905	0
448	20230614	134600	166017770	2905	2905	2905	2905	1
449	20230614	134500	166014865	2910	2910	2910	2910	3
450	20230614	134400	166006135	2905	2905	2905	2905	12
451	20230614	134300	165971275	2905	2905	2905	2905	81
452	20230614	134200	165735970	2905	2900	2905	2900	2012
453	20230614	134100	159901110	2900	2900	2900	2900	0
454	20230614	134000	159901110	2900	2910	2910	2900	2501
455	20230614	133900	152648155	2915	2915	2915	2915	1
456	20230614	133800	152645240	2900	2900	2900	2900	0
457	20230614	133700	152645240	2900	2910	2910	2900	973
458	20230614	133600	149819570	2915	2915	2915	2915	0
459	20230614	133500	149819570	2915	2915	2915	2915	0
460	20230614	133400	149819570	2915	2915	2915	2915	0
461	20230614	133300	149819570	2915	2915	2915	2915	4
462	20230614	133200	149807910	2910	2910	2910	2910	0
463	20230614	133100	149807910	2910	2910	2910	2910	20
464	20230614	133000	149749710	2910	2910	2910	2910	0
465	20230614	132900	149749710	2910	2905	2910	2905	1514
466	20230614	132800	145351445	2905	2910	2910	2905	3030
467	20230614	132700	136549145	2910	2910	2910	2910	88
468	20230614	132600	136293065	2910	2910	2910	2910	25
469	20230614	132500	136220315	2910	2910	2910	2910	0
470	20230614	132400	136220315	2910	2910	2910	2910	0
471	20230614	132300	136220315	2910	2910	2910	2910	50
472	20230614	132200	136074815	2920	2920	2920	2920	0
473	20230614	132100	136074815	2920	2920	2920	2920	0
474	20230614	132000	136074815	2920	2920	2920	2920	1
475	20230614	131900	136071895	2910	2910	2910	2910	0
476	20230614	131800	136071895	2910	2915	2915	2910	2988
477	20230614	131700	127376765	2915	2915	2915	2915	2810
478	20230614	131600	119185615	2920	2920	2920	2920	0
479	20230614	131500	119185615	2920	2920	2920	2920	35
480	20230614	131400	119083415	2915	2915	2915	2915	0
481	20230614	131300	119083415	2915	2915	2915	2915	0
482	20230614	131200	119083415	2915	2915	2915	2915	0
483	20230614	131100	119083415	2915	2915	2915	2915	422
484	20230614	131000	117853285	2915	2915	2915	2915	0
485	20230614	130900	117853285	2915	2915	2915	2915	0
486	20230614	130800	117853285	2915	2915	2915	2915	68
487	20230614	130700	117655065	2920	2915	2920	2915	204
488	20230614	130600	117060395	2920	2920	2920	2920	3330
489	20230614	130500	107336795	2925	2920	2925	2920	55
490	20230614	130400	107175955	2920	2920	2920	2920	205
491	20230614	130300	106577355	2925	2925	2925	2925	0
492	20230614	130200	106577355	2925	2925	2925	2925	0
493	20230614	130100	106577355	2925	2925	2925	2925	2
494	20230614	130000	106571505	2930	2930	2930	2930	0
495	20230614	125900	106571505	2930	2930	2930	2930	0
496	20230614	125800	106571505	2930	2930	2930	2930	0
497	20230614	125700	106571505	2930	2930	2930	2930	0
498	20230614	125600	106571505	2930	2930	2930	2930	0
499	20230614	125500	106571505	2930	2930	2930	2930	0
500	20230614	125400	106571505	2930	2930	2930	2930	0
501	20230614	125300	106571505	2930	2930	2930	2930	0
502	20230614	125200	106571505	2930	2930	2930	2930	1
503	20230614	125100	106568575	2925	2925	2925	2925	0
504	20230614	125000	106568575	2925	2925	2925	2925	0
505	20230614	124900	106568575	2925	2925	2925	2925	29
506	20230614	124800	106483750	2925	2925	2925	2925	4
507	20230614	124700	106472050	2920	2920	2920	2920	0
508	20230614	124600	106472050	2920	2920	2920	2920	0
509	20230614	124500	106472050	2920	2920	2920	2920	0
510	20230614	124400	106472050	2920	2920	2920	2920	0
511	20230614	124300	106472050	2920	2920	2920	2920	280
512	20230614	124200	105654450	2920	2920	2920	2920	20
513	20230614	124100	105596050	2920	2920	2920	2920	0
514	20230614	124000	105596050	2920	2920	2920	2920	0
515	20230614	123900	105596050	2920	2920	2920	2920	0
516	20230614	123800	105596050	2920	2920	2920	2920	100
517	20230614	123700	105304050	2920	2920	2920	2920	0
518	20230614	123600	105304050	2920	2920	2920	2920	0
519	20230614	123500	105304050	2920	2920	2920	2920	0
520	20230614	123400	105304050	2920	2930	2930	2920	1127
521	20230614	123300	102011930	2930	2930	2930	2930	0
522	20230614	123200	102011930	2930	2930	2930	2930	0
523	20230614	123100	102011930	2930	2930	2930	2930	39
524	20230614	123000	101897660	2940	2940	2940	2940	0
525	20230614	122900	101897660	2940	2940	2940	2940	0
526	20230614	122800	101897660	2940	2940	2940	2940	0
527	20230614	122700	101897660	2940	2940	2940	2940	0
528	20230614	122600	101897660	2940	2930	2940	2930	102
529	20230614	122500	101598295	2930	2930	2930	2930	0
530	20230614	122400	101598295	2930	2930	2930	2930	0
531	20230614	122300	101598295	2930	2930	2930	2930	0
532	20230614	122200	101598295	2930	2930	2930	2930	0
533	20230614	122100	101598295	2930	2925	2930	2925	800
534	20230614	122000	99254750	2925	2925	2925	2925	0
535	20230614	121900	99254750	2925	2925	2925	2925	0
536	20230614	121800	99254750	2925	2925	2925	2925	0
537	20230614	121700	99254750	2925	2925	2925	2925	0
538	20230614	121600	99254750	2925	2925	2925	2925	0
539	20230614	121500	99254750	2925	2925	2925	2925	0
540	20230614	121400	99254750	2925	2925	2925	2925	0
541	20230614	121300	99254750	2925	2925	2925	2925	160
542	20230614	121200	98786750	2925	2925	2925	2925	2
543	20230614	121100	98780900	2925	2925	2925	2925	0
544	20230614	121000	98780900	2925	2925	2925	2925	141
545	20230614	120900	98368475	2925	2925	2925	2925	0
546	20230614	120800	98368475	2925	2925	2925	2925	0
547	20230614	120700	98368475	2925	2925	2925	2925	0
548	20230614	120600	98368475	2925	2925	2925	2925	0
549	20230614	120500	98368475	2925	2925	2925	2925	1
550	20230614	120400	98365550	2920	2920	2920	2920	0
551	20230614	120300	98365550	2920	2925	2925	2920	110
552	20230614	120200	98044100	2930	2930	2930	2930	0
553	20230614	120100	98044100	2930	2930	2930	2930	0
554	20230614	120000	98044100	2930	2930	2930	2930	7
555	20230614	115900	98023590	2925	2925	2925	2925	0
556	20230614	115800	98023590	2925	2925	2925	2925	0
557	20230614	115700	98023590	2925	2925	2925	2925	0
558	20230614	115600	98023590	2925	2925	2925	2925	0
559	20230614	115500	98023590	2925	2925	2925	2925	0
560	20230614	115400	98023590	2925	2925	2925	2925	0
561	20230614	115300	98023590	2925	2925	2925	2925	1
562	20230614	115200	98020665	2925	2925	2925	2925	47
563	20230614	115100	97883190	2930	2930	2930	2930	0
564	20230614	115000	97883190	2930	2930	2930	2930	1264
565	20230614	114900	94179670	2925	2925	2925	2925	0
566	20230614	114800	94179670	2925	2925	2925	2925	0
567	20230614	114700	94179670	2925	2925	2925	2925	0
568	20230614	114600	94179670	2925	2925	2925	2925	0
569	20230614	114500	94179670	2925	2925	2925	2925	0
570	20230614	114400	94179670	2925	2925	2925	2925	0
571	20230614	114300	94179670	2925	2925	2925	2925	0
572	20230614	114200	94179670	2925	2925	2925	2925	0
573	20230614	114100	94179670	2925	2930	2930	2925	28
574	20230614	114000	94097735	2920	2920	2920	2920	0
575	20230614	113900	94097735	2920	2920	2920	2920	0
576	20230614	113800	94097735	2920	2920	2920	2920	0
577	20230614	113700	94097735	2920	2920	2920	2920	0
578	20230614	113600	94097735	2920	2920	2920	2920	0
579	20230614	113500	94097735	2920	2920	2920	2920	0
580	20230614	113400	94097735	2920	2920	2920	2920	2
581	20230614	113300	94091895	2920	2920	2920	2920	0
582	20230614	113200	94091895	2920	2920	2920	2920	0
583	20230614	113100	94091895	2920	2920	2920	2920	0
584	20230614	113000	94091895	2920	2920	2920	2920	0
585	20230614	112900	94091895	2920	2920	2920	2920	0
586	20230614	112800	94091895	2920	2920	2920	2920	102
587	20230614	112700	93794055	2930	2930	2930	2930	1
588	20230614	112600	93791125	2925	2920	2925	2920	458
589	20230614	112500	92453705	2925	2925	2925	2925	318
590	20230614	112400	91523555	2925	2925	2925	2925	140
591	20230614	112300	91114055	2925	2925	2925	2925	10
592	20230614	112200	91084805	2930	2930	2930	2930	7
593	20230614	112100	91064295	2930	2930	2930	2930	0
594	20230614	112000	91064295	2930	2930	2930	2930	0
595	20230614	111900	91064295	2930	2930	2930	2930	0
596	20230614	111800	91064295	2930	2930	2930	2930	7
597	20230614	111700	91043785	2930	2930	2930	2930	6
598	20230614	111600	91026205	2930	2930	2930	2930	5
599	20230614	111500	91011555	2930	2930	2930	2930	0
600	20230614	111400	91011555	2930	2930	2930	2930	9
601	20230614	111300	90985185	2925	2925	2925	2925	0
602	20230614	111200	90985185	2925	2925	2925	2925	0
603	20230614	111100	90985185	2925	2925	2925	2925	0
604	20230614	111000	90985185	2925	2925	2925	2925	5
605	20230614	110900	90970560	2925	2925	2925	2925	0
606	20230614	110800	90970560	2925	2925	2925	2925	0
607	20230614	110700	90970560	2925	2925	2925	2925	0
608	20230614	110600	90970560	2925	2925	2925	2925	0
609	20230614	110500	90970560	2925	2925	2925	2925	13
610	20230614	110400	90932535	2925	2925	2925	2925	3
611	20230614	110300	90923760	2925	2925	2925	2925	95
612	20230614	110200	90645885	2925	2925	2925	2925	0
613	20230614	110100	90645885	2925	2925	2925	2925	17
614	20230614	110000	90596160	2930	2930	2930	2930	0
615	20230614	105900	90596160	2930	2930	2930	2930	8
616	20230614	105800	90572720	2930	2930	2930	2930	0
617	20230614	105700	90572720	2930	2930	2930	2930	1
618	20230614	105600	90569790	2930	2930	2930	2930	0
619	20230614	105500	90569790	2930	2930	2930	2930	1
620	20230614	105400	90566860	2930	2930	2930	2930	1
621	20230614	105300	90563930	2930	2930	2930	2930	33
622	20230614	105200	90467240	2920	2920	2920	2920	0
623	20230614	105100	90467240	2920	2920	2920	2920	100
624	20230614	105000	90175240	2925	2925	2925	2925	0
625	20230614	104900	90175240	2925	2925	2925	2925	548
626	20230614	104800	88572340	2925	2925	2925	2925	0
627	20230614	104700	88572340	2925	2925	2925	2925	3
628	20230614	104600	88563565	2925	2925	2925	2925	0
629	20230614	104500	88563565	2925	2925	2925	2925	590
630	20230614	104400	86837815	2925	2930	2930	2925	12
631	20230614	104300	86802675	2930	2930	2930	2930	11
632	20230614	104200	86770445	2925	2925	2925	2925	300
633	20230614	104100	85892945	2925	2925	2925	2925	0
634	20230614	104000	85892945	2925	2935	2935	2925	562
635	20230614	103900	84247595	2935	2935	2935	2935	0
636	20230614	103800	84247595	2935	2935	2935	2935	0
637	20230614	103700	84247595	2935	2935	2935	2935	1
638	20230614	103600	84244660	2930	2935	2935	2930	150
639	20230614	103500	83805000	2940	2940	2940	2940	0
640	20230614	103400	83805000	2940	2940	2940	2940	7
641	20230614	103300	83784420	2940	2940	2940	2940	1
642	20230614	103200	83781480	2930	2930	2930	2930	0
643	20230614	103100	83781480	2930	2930	2930	2930	0
644	20230614	103000	83781480	2930	2930	2930	2930	2
645	20230614	102900	83775620	2930	2930	2930	2930	2
646	20230614	102800	83769760	2930	2930	2930	2930	71
647	20230614	102700	83561730	2940	2940	2940	2940	7
648	20230614	102600	83541150	2930	2930	2930	2930	0
649	20230614	102500	83541150	2930	2930	2930	2930	6
650	20230614	102400	83523570	2940	2940	2940	2940	7
651	20230614	102300	83502990	2930	2930	2930	2930	146
652	20230614	102200	83075210	2925	2925	2925	2925	201
653	20230614	102100	82487285	2925	2925	2925	2925	41
654	20230614	102000	82367360	2925	2925	2925	2925	8
655	20230614	101900	82343960	2930	2930	2930	2930	7
656	20230614	101800	82323450	2930	2930	2930	2930	7
657	20230614	101700	82302940	2930	2930	2930	2930	0
658	20230614	101600	82302940	2930	2930	2930	2930	0
659	20230614	101500	82302940	2930	2930	2930	2930	7
660	20230614	101400	82282430	2930	2930	2930	2930	0
661	20230614	101300	82282430	2930	2930	2930	2930	7
662	20230614	101200	82261920	2920	2920	2920	2920	100
663	20230614	101100	81969920	2915	2915	2915	2915	0
664	20230614	101000	81969920	2915	2915	2915	2915	0
665	20230614	100900	81969920	2915	2920	2920	2915	3283
666	20230614	100800	72391980	2925	2925	2925	2925	300
667	20230614	100700	71514480	2925	2930	2930	2925	57
668	20230614	100600	71347655	2930	2930	2930	2930	7
669	20230614	100500	71327145	2930	2930	2930	2930	200
670	20230614	100400	70741145	2930	2930	2930	2930	47
671	20230614	100300	70603435	2935	2935	2935	2935	0
672	20230614	100200	70603435	2935	2935	2935	2935	0
673	20230614	100100	70603435	2935	2940	2940	2935	15
674	20230614	100000	70559375	2930	2930	2930	2930	0
675	20230614	095900	70559375	2930	2930	2930	2930	57
676	20230614	095800	70392365	2930	2930	2930	2930	11
677	20230614	095700	70360135	2930	2930	2930	2930	300
678	20230614	095600	69481135	2930	2925	2930	2925	503
679	20230614	095500	68007355	2930	2930	2930	2930	1010
680	20230614	095400	65048055	2930	2930	2930	2930	1
681	20230614	095300	65045125	2925	2930	2930	2925	396
682	20230614	095200	63886725	2930	2930	2930	2930	0
683	20230614	095100	63886725	2930	2930	2930	2930	7
684	20230614	095000	63866215	2930	2930	2930	2930	3
685	20230614	094900	63857425	2920	2920	2920	2920	239
686	20230614	094800	63159545	2925	2925	2925	2925	5
687	20230614	094700	63144920	2925	2930	2930	2925	2812
688	20230614	094600	54919420	2925	2930	2930	2925	1809
689	20230614	094500	49619055	2935	2935	2935	2935	0
690	20230614	094400	49619055	2935	2935	2935	2935	0
691	20230614	094300	49619055	2935	2935	2935	2935	1
692	20230614	094200	49616120	2935	2935	2935	2935	0
693	20230614	094100	49616120	2935	2935	2935	2935	701
694	20230614	094000	47558685	2935	2935	2935	2935	730
695	20230614	093900	45416135	2935	2940	2940	2935	755
696	20230614	093800	43198860	2940	2940	2940	2940	563
697	20230614	093700	41543640	2950	2950	2950	2950	0
698	20230614	093600	41543640	2950	2950	2950	2950	11
699	20230614	093500	41511190	2950	2950	2950	2950	0
700	20230614	093400	41511190	2950	2950	2950	2950	28
701	20230614	093300	41428590	2950	2950	2950	2950	1
702	20230614	093200	41425640	2950	2940	2950	2940	8
703	20230614	093100	41402090	2940	2945	2945	2940	1402
704	20230614	093000	37280205	2960	2960	2960	2960	0
705	20230614	092900	37280205	2960	2960	2960	2960	0
706	20230614	092800	37280205	2960	2960	2960	2960	0
707	20230614	092700	37280205	2960	2945	2960	2945	594
708	20230614	092600	35530860	2945	2945	2945	2945	751
709	20230614	092500	33319165	2945	2960	2960	2945	3427
710	20230614	092400	23220730	2960	2960	2960	2960	0
711	20230614	092300	23220730	2960	2960	2960	2960	1
712	20230614	092200	23217770	2965	2965	2965	2965	0
713	20230614	092100	23217770	2965	2965	2965	2965	0
714	20230614	092000	23217770	2965	2965	2965	2965	20
715	20230614	091900	23158470	2965	2965	2965	2965	20
716	20230614	091800	23099170	2965	2965	2965	2965	0
717	20230614	091700	23099170	2965	2965	2965	2965	0
718	20230614	091600	23099170	2965	2965	2965	2965	0
719	20230614	091500	23099170	2965	2960	2965	2960	364
720	20230614	091400	22019920	2950	2950	2950	2950	144
721	20230614	091300	21595120	2950	2950	2950	2950	0
722	20230614	091200	21595120	2950	2950	2950	2950	1076
723	20230614	091100	18420920	2950	2950	2950	2950	0
724	20230614	091000	18420920	2950	2955	2955	2950	2101
725	20230614	090900	12216515	2945	2945	2945	2945	2100
726	20230614	090800	6032015	2945	2945	2945	2945	225
727	20230614	090700	5369390	2945	2945	2945	2945	200
728	20230614	090600	4780390	2950	2950	2950	2950	0
729	20230614	090500	4780390	2950	2955	2955	2950	362
730	20230614	090400	3712240	2955	2955	2955	2955	322
731	20230614	090300	2760730	2960	2970	2970	2960	148
732	20230614	090200	2322540	2970	2970	2970	2970	0
733	20230614	090100	2322540	2970	2970	2970	2970	0
734	20230614	090000	2322540	2970	2970	2970	2970	782