KissMeData/347000/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195000	372711955	2950	2950	2950	2950	5959
3	20230619	194900	372711955	2950	2950	2950	2950	0
4	20230619	194800	372711955	2950	2950	2950	2950	0
5	20230619	194700	372711955	2950	2950	2950	2950	0
6	20230619	194600	372711955	2950	2950	2950	2950	0
7	20230619	194500	372711955	2950	2950	2950	2950	0
8	20230619	194400	372711955	2950	2950	2950	2950	0
9	20230619	194300	372711955	2950	2950	2950	2950	0
10	20230619	194200	372711955	2950	2950	2950	2950	0
11	20230619	194100	372711955	2950	2950	2950	2950	0
12	20230619	194000	372711955	2950	2950	2950	2950	0
13	20230619	193900	372711955	2950	2950	2950	2950	0
14	20230619	193800	372711955	2950	2950	2950	2950	0
15	20230619	193700	372711955	2950	2950	2950	2950	0
16	20230619	193600	372711955	2950	2950	2950	2950	0
17	20230619	193500	372711955	2950	2950	2950	2950	0
18	20230619	193400	372711955	2950	2950	2950	2950	0
19	20230619	193300	372711955	2950	2950	2950	2950	0
20	20230619	193200	372711955	2950	2950	2950	2950	0
21	20230619	193100	372711955	2950	2950	2950	2950	0
22	20230619	193000	372711955	2950	2950	2950	2950	0
23	20230619	192900	372711955	2950	2950	2950	2950	0
24	20230619	192800	372711955	2950	2950	2950	2950	0
25	20230619	192700	372711955	2950	2950	2950	2950	0
26	20230619	192600	372711955	2950	2950	2950	2950	0
27	20230619	192500	372711955	2950	2950	2950	2950	0
28	20230619	192400	372711955	2950	2950	2950	2950	0
29	20230619	192300	372711955	2950	2950	2950	2950	0
30	20230619	192200	372711955	2950	2950	2950	2950	0
31	20230619	192100	372711955	2950	2950	2950	2950	0
32	20230619	192000	372711955	2950	2950	2950	2950	5959
33	20230619	191900	372711955	2950	2950	2950	2950	0
34	20230619	191800	372711955	2950	2950	2950	2950	0
35	20230619	191700	372711955	2950	2950	2950	2950	0
36	20230619	191600	372711955	2950	2950	2950	2950	0
37	20230619	191500	372711955	2950	2950	2950	2950	0
38	20230619	191400	372711955	2950	2950	2950	2950	0
39	20230619	191300	372711955	2950	2950	2950	2950	0
40	20230619	191200	372711955	2950	2950	2950	2950	0
41	20230619	191100	372711955	2950	2950	2950	2950	0
42	20230619	191000	372711955	2950	2950	2950	2950	0
43	20230619	190900	372711955	2950	2950	2950	2950	0
44	20230619	190800	372711955	2950	2950	2950	2950	0
45	20230619	190700	372711955	2950	2950	2950	2950	0
46	20230619	190600	372711955	2950	2950	2950	2950	0
47	20230619	190500	372711955	2950	2950	2950	2950	0
48	20230619	190400	372711955	2950	2950	2950	2950	0
49	20230619	190300	372711955	2950	2950	2950	2950	0
50	20230619	190200	372711955	2950	2950	2950	2950	0
51	20230619	190100	372711955	2950	2950	2950	2950	0
52	20230619	190000	372711955	2950	2950	2950	2950	0
53	20230619	185900	372711955	2950	2950	2950	2950	0
54	20230619	185800	372711955	2950	2950	2950	2950	0
55	20230619	185700	372711955	2950	2950	2950	2950	0
56	20230619	185600	372711955	2950	2950	2950	2950	0
57	20230619	185500	372711955	2950	2950	2950	2950	0
58	20230619	185400	372711955	2950	2950	2950	2950	0
59	20230619	185300	372711955	2950	2950	2950	2950	0
60	20230619	185200	372711955	2950	2950	2950	2950	0
61	20230619	185100	372711955	2950	2950	2950	2950	0
62	20230619	185000	372711955	2950	2950	2950	2950	5959
63	20230619	184900	372711955	2950	2950	2950	2950	0
64	20230619	184800	372711955	2950	2950	2950	2950	0
65	20230619	184700	372711955	2950	2950	2950	2950	0
66	20230619	184600	372711955	2950	2950	2950	2950	0
67	20230619	184500	372711955	2950	2950	2950	2950	0
68	20230619	184400	372711955	2950	2950	2950	2950	0
69	20230619	184300	372711955	2950	2950	2950	2950	0
70	20230619	184200	372711955	2950	2950	2950	2950	0
71	20230619	184100	372711955	2950	2950	2950	2950	0
72	20230619	184000	372711955	2950	2950	2950	2950	0
73	20230619	183900	372711955	2950	2950	2950	2950	0
74	20230619	183800	372711955	2950	2950	2950	2950	0
75	20230619	183700	372711955	2950	2950	2950	2950	0
76	20230619	183600	372711955	2950	2950	2950	2950	0
77	20230619	183500	372711955	2950	2950	2950	2950	0
78	20230619	183400	372711955	2950	2950	2950	2950	0
79	20230619	183300	372711955	2950	2950	2950	2950	0
80	20230619	183200	372711955	2950	2950	2950	2950	0
81	20230619	183100	372711955	2950	2950	2950	2950	0
82	20230619	183000	372711955	2950	2950	2950	2950	0
83	20230619	182900	372711955	2950	2950	2950	2950	0
84	20230619	182800	372711955	2950	2950	2950	2950	0
85	20230619	182700	372711955	2950	2950	2950	2950	0
86	20230619	182600	372711955	2950	2950	2950	2950	0
87	20230619	182500	372711955	2950	2950	2950	2950	0
88	20230619	182400	372711955	2950	2950	2950	2950	0
89	20230619	182300	372711955	2950	2950	2950	2950	0
90	20230619	182200	372711955	2950	2950	2950	2950	0
91	20230619	182100	372711955	2950	2950	2950	2950	0
92	20230619	182000	372711955	2950	2950	2950	2950	5959
93	20230619	181900	372711955	2950	2950	2950	2950	0
94	20230619	181800	372711955	2950	2950	2950	2950	0
95	20230619	181700	372711955	2950	2950	2950	2950	0
96	20230619	181600	372711955	2950	2950	2950	2950	0
97	20230619	181500	372711955	2950	2950	2950	2950	0
98	20230619	181400	372711955	2950	2950	2950	2950	0
99	20230619	181300	372711955	2950	2950	2950	2950	0
100	20230619	181200	372711955	2950	2950	2950	2950	0
101	20230619	181100	372711955	2950	2950	2950	2950	0
102	20230619	181000	372711955	2950	2950	2950	2950	0
103	20230619	180900	372711955	2950	2950	2950	2950	0
104	20230619	180800	372711955	2950	2950	2950	2950	0
105	20230619	180700	372711955	2950	2950	2950	2950	0
106	20230619	180600	372711955	2950	2950	2950	2950	0
107	20230619	180500	372711955	2950	2950	2950	2950	0
108	20230619	180400	372711955	2950	2950	2950	2950	0
109	20230619	180300	372711955	2950	2950	2950	2950	0
110	20230619	180200	372711955	2950	2950	2950	2950	0
111	20230619	180100	372711955	2950	2950	2950	2950	0
112	20230619	180000	372711955	2950	2950	2950	2950	0
113	20230619	175900	372711955	2950	2950	2950	2950	0
114	20230619	175800	372711955	2950	2950	2950	2950	0
115	20230619	175700	372711955	2950	2950	2950	2950	0
116	20230619	175600	372711955	2950	2950	2950	2950	0
117	20230619	175500	372711955	2950	2950	2950	2950	0
118	20230619	175400	372711955	2950	2950	2950	2950	0
119	20230619	175300	372711955	2950	2950	2950	2950	0
120	20230619	175200	372711955	2950	2950	2950	2950	0
121	20230619	175100	372711955	2950	2950	2950	2950	0
122	20230619	175000	372711955	2950	2950	2950	2950	5959
123	20230619	174900	372711955	2950	2950	2950	2950	0
124	20230619	174800	372711955	2950	2950	2950	2950	0
125	20230619	174700	372711955	2950	2950	2950	2950	0
126	20230619	174600	372711955	2950	2950	2950	2950	0
127	20230619	174500	372711955	2950	2950	2950	2950	0
128	20230619	174400	372711955	2950	2950	2950	2950	0
129	20230619	174300	372711955	2950	2950	2950	2950	0
130	20230619	174200	372711955	2950	2950	2950	2950	0
131	20230619	174100	372711955	2950	2950	2950	2950	0
132	20230619	174000	372711955	2950	2950	2950	2950	0
133	20230619	173900	372711955	2950	2950	2950	2950	0
134	20230619	173800	372711955	2950	2950	2950	2950	0
135	20230619	173700	372711955	2950	2950	2950	2950	0
136	20230619	173600	372711955	2950	2950	2950	2950	0
137	20230619	173500	372711955	2950	2950	2950	2950	0
138	20230619	173400	372711955	2950	2950	2950	2950	0
139	20230619	173300	372711955	2950	2950	2950	2950	0
140	20230619	173200	372711955	2950	2950	2950	2950	0
141	20230619	173100	372711955	2950	2950	2950	2950	0
142	20230619	173000	372711955	2950	2950	2950	2950	0
143	20230619	172900	372711955	2950	2950	2950	2950	0
144	20230619	172800	372711955	2950	2950	2950	2950	0
145	20230619	172700	372711955	2950	2950	2950	2950	0
146	20230619	172600	372711955	2950	2950	2950	2950	0
147	20230619	172500	372711955	2950	2950	2950	2950	0
148	20230619	172400	372711955	2950	2950	2950	2950	0
149	20230619	172300	372711955	2950	2950	2950	2950	0
150	20230619	172200	372711955	2950	2950	2950	2950	0
151	20230619	172100	372711955	2950	2950	2950	2950	0
152	20230619	172000	372711955	2950	2950	2950	2950	5959
153	20230619	171900	372711955	2950	2950	2950	2950	0
154	20230619	171800	372711955	2950	2950	2950	2950	0
155	20230619	171700	372711955	2950	2950	2950	2950	0
156	20230619	171600	372711955	2950	2950	2950	2950	0
157	20230619	171500	372711955	2950	2950	2950	2950	0
158	20230619	171400	372711955	2950	2950	2950	2950	0
159	20230619	171300	372711955	2950	2950	2950	2950	0
160	20230619	171200	372711955	2950	2950	2950	2950	0
161	20230619	171100	372711955	2950	2950	2950	2950	0
162	20230619	171000	372711955	2950	2950	2950	2950	0
163	20230619	170900	372711955	2950	2950	2950	2950	0
164	20230619	170800	372711955	2950	2950	2950	2950	0
165	20230619	170700	372711955	2950	2950	2950	2950	0
166	20230619	170600	372711955	2950	2950	2950	2950	0
167	20230619	170500	372711955	2950	2950	2950	2950	0
168	20230619	170400	372711955	2950	2950	2950	2950	0
169	20230619	170300	372711955	2950	2950	2950	2950	0
170	20230619	170200	372711955	2950	2950	2950	2950	0
171	20230619	170100	372711955	2950	2950	2950	2950	0
172	20230619	170000	372711955	2950	2950	2950	2950	0
173	20230619	165900	372711955	2950	2950	2950	2950	0
174	20230619	165800	372711955	2950	2950	2950	2950	0
175	20230619	165700	372711955	2950	2950	2950	2950	0
176	20230619	165600	372711955	2950	2950	2950	2950	0
177	20230619	165500	372711955	2950	2950	2950	2950	0
178	20230619	165400	372711955	2950	2950	2950	2950	0
179	20230619	165300	372711955	2950	2950	2950	2950	0
180	20230619	165200	372711955	2950	2950	2950	2950	0
181	20230619	165100	372711955	2950	2950	2950	2950	0
182	20230619	165000	372711955	2950	2950	2950	2950	5959
183	20230619	164900	372711955	2950	2950	2950	2950	0
184	20230619	164800	372711955	2950	2950	2950	2950	0
185	20230619	164700	372711955	2950	2950	2950	2950	0
186	20230619	164600	372711955	2950	2950	2950	2950	0
187	20230619	164500	372711955	2950	2950	2950	2950	0
188	20230619	164400	372711955	2950	2950	2950	2950	0
189	20230619	164300	372711955	2950	2950	2950	2950	0
190	20230619	164200	372711955	2950	2950	2950	2950	0
191	20230619	164100	372711955	2950	2950	2950	2950	0
192	20230619	164000	372711955	2950	2950	2950	2950	0
193	20230619	163900	372711955	2950	2950	2950	2950	0
194	20230619	163800	372711955	2950	2950	2950	2950	0
195	20230619	163700	372711955	2950	2950	2950	2950	0
196	20230619	163600	372711955	2950	2950	2950	2950	0
197	20230619	163500	372711955	2950	2950	2950	2950	0
198	20230619	163400	372711955	2950	2950	2950	2950	0
199	20230619	163300	372711955	2950	2950	2950	2950	0
200	20230619	163200	372711955	2950	2950	2950	2950	0
201	20230619	163100	372711955	2950	2950	2950	2950	0
202	20230619	163000	372711955	2950	2950	2950	2950	0
203	20230619	162900	372711955	2950	2950	2950	2950	0
204	20230619	162800	372711955	2950	2950	2950	2950	0
205	20230619	162700	372711955	2950	2950	2950	2950	0
206	20230619	162600	372711955	2950	2950	2950	2950	0
207	20230619	162500	372711955	2950	2950	2950	2950	0
208	20230619	162400	372711955	2950	2950	2950	2950	0
209	20230619	162300	372711955	2950	2950	2950	2950	0
210	20230619	162200	372711955	2950	2950	2950	2950	0
211	20230619	162100	372711955	2950	2950	2950	2950	0
212	20230619	162000	372711955	2950	2950	2950	2950	5959
213	20230619	161900	372711955	2950	2950	2950	2950	0
214	20230619	161800	372711955	2950	2950	2950	2950	0
215	20230619	161700	372711955	2950	2950	2950	2950	0
216	20230619	161600	372711955	2950	2950	2950	2950	0
217	20230619	161500	372711955	2950	2950	2950	2950	0
218	20230619	161400	372711955	2950	2950	2950	2950	0
219	20230619	161300	372711955	2950	2950	2950	2950	0
220	20230619	161200	372711955	2950	2950	2950	2950	0
221	20230619	161100	372711955	2950	2950	2950	2950	0
222	20230619	161000	372711955	2950	2950	2950	2950	0
223	20230619	160900	372711955	2950	2950	2950	2950	0
224	20230619	160800	372711955	2950	2950	2950	2950	0
225	20230619	160700	372711955	2950	2950	2950	2950	0
226	20230619	160600	372711955	2950	2950	2950	2950	0
227	20230619	160500	372711955	2950	2950	2950	2950	0
228	20230619	160400	372711955	2950	2950	2950	2950	0
229	20230619	160300	372711955	2950	2950	2950	2950	0
230	20230619	160200	372711955	2950	2950	2950	2950	0
231	20230619	160100	372711955	2950	2950	2950	2950	0
232	20230619	160000	372711955	2950	2950	2950	2950	0
233	20230619	155900	372711955	2950	2950	2950	2950	0
234	20230619	155800	372711955	2950	2950	2950	2950	0
235	20230619	155700	372711955	2950	2950	2950	2950	0
236	20230619	155600	372711955	2950	2950	2950	2950	0
237	20230619	155500	372711955	2950	2950	2950	2950	0
238	20230619	155400	372711955	2950	2950	2950	2950	0
239	20230619	155300	372711955	2950	2950	2950	2950	0
240	20230619	155200	372711955	2950	2950	2950	2950	0
241	20230619	155100	372711955	2950	2950	2950	2950	0
242	20230619	155000	372711955	2950	2950	2950	2950	5959
243	20230619	154900	372711955	2950	2950	2950	2950	0
244	20230619	154800	372711955	2950	2950	2950	2950	0
245	20230619	154700	372711955	2950	2950	2950	2950	0
246	20230619	154600	372711955	2950	2950	2950	2950	0
247	20230619	154500	372711955	2950	2950	2950	2950	0
248	20230619	154400	372711955	2950	2950	2950	2950	0
249	20230619	154300	372711955	2950	2950	2950	2950	0
250	20230619	154200	372711955	2950	2950	2950	2950	0
251	20230619	154100	372711955	2950	2950	2950	2950	0
252	20230619	154000	372711955	2950	2950	2950	2950	0
253	20230619	153900	372711955	2950	2950	2950	2950	0
254	20230619	153800	372711955	2950	2950	2950	2950	0
255	20230619	153700	372711955	2950	2950	2950	2950	0
256	20230619	153600	372711955	2950	2950	2950	2950	0
257	20230619	153500	372711955	2950	2950	2950	2950	0
258	20230619	153400	372711955	2950	2950	2950	2950	0
259	20230619	153300	372711955	2950	2950	2950	2950	0
260	20230619	153200	372711955	2950	2950	2950	2950	0
261	20230619	153100	372711955	2950	2950	2950	2950	0
262	20230619	153000	372711955	2950	2950	2950	2950	5959
263	20230619	152900	355132905	2950	2950	2950	2950	0
264	20230619	152800	355132905	2950	2950	2950	2950	0
265	20230619	152700	355132905	2950	2950	2950	2950	0
266	20230619	152600	355132905	2950	2950	2950	2950	0
267	20230619	152500	355132905	2950	2950	2950	2950	0
268	20230619	152400	355132905	2950	2950	2950	2950	0
269	20230619	152300	355132905	2950	2950	2950	2950	0
270	20230619	152200	355132905	2950	2950	2950	2950	0
271	20230619	152100	355132905	2950	2950	2950	2950	0
272	20230619	152000	355132905	2950	2950	2950	2950	0
273	20230619	151900	355132905	2950	2950	2950	2950	0
274	20230619	151800	355132905	2950	2950	2950	2950	0
275	20230619	151700	355132905	2950	2950	2950	2950	556
276	20230619	151600	353492705	2950	2950	2950	2945	603
277	20230619	151500	351716395	2950	2950	2950	2950	172
278	20230619	151400	351208995	2950	2950	2950	2950	419
279	20230619	151300	349972945	2950	2950	2950	2950	2
280	20230619	151200	349967045	2950	2950	2950	2950	387
281	20230619	151100	348825395	2950	2950	2950	2950	113
282	20230619	151000	348492045	2950	2945	2950	2945	1000
283	20230619	150900	345542060	2945	2945	2950	2945	120
284	20230619	150800	345188585	2945	2945	2945	2945	1350
285	20230619	150700	341212835	2945	2945	2945	2945	0
286	20230619	150600	341212835	2945	2945	2945	2945	2
287	20230619	150500	341206945	2945	2945	2945	2945	0
288	20230619	150400	341206945	2945	2945	2945	2945	489
289	20230619	150300	339766840	2945	2945	2945	2945	12
290	20230619	150200	339731500	2950	2950	2950	2950	0
291	20230619	150100	339731500	2950	2950	2950	2950	0
292	20230619	150000	339731500	2950	2950	2950	2950	1
293	20230619	145900	339728550	2950	2950	2950	2950	0
294	20230619	145800	339728550	2950	2945	2950	2945	5
295	20230619	145700	339713820	2945	2945	2945	2945	45
296	20230619	145600	339581295	2945	2945	2945	2945	125
297	20230619	145500	339213170	2940	2940	2940	2940	0
298	20230619	145400	339213170	2940	2940	2940	2940	357
299	20230619	145300	338163590	2945	2945	2945	2945	0
300	20230619	145200	338163590	2945	2945	2945	2945	507
301	20230619	145100	336670475	2940	2940	2940	2940	5
302	20230619	145000	336655775	2940	2940	2940	2940	4
303	20230619	144900	336644015	2940	2940	2940	2940	116
304	20230619	144800	336302975	2940	2940	2940	2940	0
305	20230619	144700	336302975	2940	2940	2940	2940	0
306	20230619	144600	336302975	2940	2940	2940	2940	19
307	20230619	144500	336247115	2940	2940	2940	2940	10
308	20230619	144400	336217715	2940	2940	2940	2940	20
309	20230619	144300	336158915	2940	2940	2940	2940	341
310	20230619	144200	335156375	2940	2940	2940	2940	0
311	20230619	144100	335156375	2940	2940	2940	2940	0
312	20230619	144000	335156375	2940	2940	2940	2940	5
313	20230619	143900	335141675	2940	2940	2940	2940	6
314	20230619	143800	335124035	2940	2940	2940	2940	148
315	20230619	143700	334688915	2940	2940	2940	2940	6
316	20230619	143600	334671275	2940	2940	2940	2940	184
317	20230619	143500	334130315	2940	2940	2940	2940	0
318	20230619	143400	334130315	2940	2940	2940	2940	0
319	20230619	143300	334130315	2940	2940	2940	2940	5
320	20230619	143200	334115615	2940	2940	2940	2940	0
321	20230619	143100	334115615	2940	2940	2940	2940	50
322	20230619	143000	333968615	2935	2935	2935	2935	14
323	20230619	142900	333927525	2930	2935	2935	2930	77
324	20230619	142800	333701910	2935	2935	2935	2935	0
325	20230619	142700	333701910	2935	2935	2935	2935	1
326	20230619	142600	333698975	2940	2940	2940	2940	10
327	20230619	142500	333669575	2940	2940	2940	2940	60
328	20230619	142400	333493175	2940	2940	2940	2940	1
329	20230619	142300	333490235	2945	2930	2945	2930	500
330	20230619	142200	332022785	2935	2935	2935	2935	0
331	20230619	142100	332022785	2935	2940	2940	2935	2167
332	20230619	142000	325656815	2940	2940	2940	2940	10
333	20230619	141900	325627415	2940	2940	2940	2940	35
334	20230619	141800	325524515	2945	2945	2945	2945	0
335	20230619	141700	325524515	2945	2945	2945	2945	0
336	20230619	141600	325524515	2945	2945	2945	2945	0
337	20230619	141500	325524515	2945	2945	2945	2945	0
338	20230619	141400	325524515	2945	2945	2945	2945	0
339	20230619	141300	325524515	2945	2940	2945	2940	2
340	20230619	141200	325518630	2935	2930	2935	2930	79
341	20230619	141100	325287150	2930	2930	2930	2930	0
342	20230619	141000	325287150	2930	2930	2930	2930	0
343	20230619	140900	325287150	2930	2930	2930	2930	0
344	20230619	140800	325287150	2930	2930	2930	2930	0
345	20230619	140700	325287150	2930	2930	2930	2930	1844
346	20230619	140600	319884230	2930	2930	2930	2930	0
347	20230619	140500	319884230	2930	2940	2940	2930	14
348	20230619	140400	319843180	2940	2940	2940	2940	3
349	20230619	140300	319834360	2950	2935	2950	2935	139
350	20230619	140200	319426280	2935	2935	2935	2935	0
351	20230619	140100	319426280	2935	2935	2935	2935	0
352	20230619	140000	319426280	2935	2930	2935	2925	1333
353	20230619	135900	315526525	2940	2940	2940	2940	20
354	20230619	135800	315467725	2945	2945	2945	2945	0
355	20230619	135700	315467725	2945	2945	2945	2945	0
356	20230619	135600	315467725	2945	2945	2945	2945	0
357	20230619	135500	315467725	2945	2945	2945	2945	0
358	20230619	135400	315467725	2945	2945	2945	2945	36
359	20230619	135300	315361705	2955	2955	2955	2955	0
360	20230619	135200	315361705	2955	2955	2955	2955	0
361	20230619	135100	315361705	2955	2930	2955	2930	200
362	20230619	135000	314770825	2930	2930	2930	2930	40
363	20230619	134900	314653625	2930	2930	2930	2930	327
364	20230619	134800	313695515	2950	2930	2950	2930	114
365	20230619	134700	313359335	2930	2930	2930	2930	90
366	20230619	134600	313095635	2930	2930	2930	2930	55
367	20230619	134500	312934485	2930	2930	2930	2930	50
368	20230619	134400	312787985	2940	2940	2940	2940	0
369	20230619	134300	312787985	2940	2940	2940	2935	350
370	20230619	134200	311759040	2945	2945	2945	2945	300
371	20230619	134100	310875540	2930	2930	2930	2930	0
372	20230619	134000	310875540	2930	2930	2930	2930	2
373	20230619	133900	310869680	2930	2930	2930	2930	0
374	20230619	133800	310869680	2930	2930	2930	2930	41
375	20230619	133700	310749550	2930	2935	2935	2930	138
376	20230619	133600	310345115	2945	2930	2945	2930	500
377	20230619	133500	308877860	2930	2930	2930	2930	20
378	20230619	133400	308819260	2930	2930	2930	2930	6283
379	20230619	133300	290410070	2935	2935	2935	2935	20
380	20230619	133200	290351370	2935	2940	2940	2930	35
381	20230619	133100	290248645	2950	2950	2950	2950	0
382	20230619	133000	290248645	2950	2950	2950	2950	2
383	20230619	132900	290242745	2950	2950	2955	2950	305
384	20230619	132800	289341650	2955	2940	2955	2940	1200
385	20230619	132700	285807635	2930	2930	2930	2930	0
386	20230619	132600	285807635	2930	2930	2930	2930	158
387	20230619	132500	285344695	2930	2930	2930	2930	0
388	20230619	132400	285344695	2930	2930	2930	2930	0
389	20230619	132300	285344695	2930	2930	2930	2930	0
390	20230619	132200	285344695	2930	2935	2935	2930	111
391	20230619	132100	285019230	2935	2935	2935	2935	28
392	20230619	132000	284937050	2935	2935	2935	2935	120
393	20230619	131900	284584850	2935	2935	2935	2935	0
394	20230619	131800	284584850	2935	2935	2935	2935	13
395	20230619	131700	284546695	2940	2940	2940	2940	270
396	20230619	131600	283752895	2940	2940	2940	2940	112
397	20230619	131500	283423615	2950	2950	2950	2950	0
398	20230619	131400	283423615	2950	2950	2950	2950	0
399	20230619	131300	283423615	2950	2950	2950	2950	10
400	20230619	131200	283394115	2950	2940	2950	2940	56
401	20230619	131100	283228955	2940	2940	2940	2940	36
402	20230619	131000	283123115	2940	2940	2940	2940	120
403	20230619	130900	282770315	2950	2950	2950	2950	90
404	20230619	130800	282504815	2950	2950	2950	2950	2
405	20230619	130700	282498915	2965	2965	2965	2965	0
406	20230619	130600	282498915	2965	2965	2965	2965	0
407	20230619	130500	282498915	2965	2965	2965	2965	0
408	20230619	130400	282498915	2965	2965	2965	2965	0
409	20230619	130300	282498915	2965	2965	2965	2965	0
410	20230619	130200	282498915	2965	2965	2965	2965	0
411	20230619	130100	282498915	2965	2965	2965	2965	0
412	20230619	130000	282498915	2965	2960	2965	2945	347
413	20230619	125900	281471225	2930	2960	2960	2930	6664
414	20230619	125800	261938370	2940	2965	2965	2940	1419
415	20230619	125700	257756565	2945	2945	2945	2945	0
416	20230619	125600	257756565	2945	2945	2945	2945	3
417	20230619	125500	257747730	2965	2965	2965	2965	0
418	20230619	125400	257747730	2965	2965	2965	2965	783
419	20230619	125300	255426135	2965	2965	2965	2965	0
420	20230619	125200	255426135	2965	2955	2965	2955	345
421	20230619	125100	254405315	2960	2960	2960	2960	0
422	20230619	125000	254405315	2960	2960	2960	2960	0
423	20230619	124900	254405315	2960	2960	2960	2960	10
424	20230619	124800	254375715	2960	2960	2960	2960	22
425	20230619	124700	254310595	2960	2960	2960	2960	349
426	20230619	124600	253277555	2960	2960	2960	2960	100
427	20230619	124500	252981555	2960	2960	2960	2960	0
428	20230619	124400	252981555	2960	2960	2960	2960	40
429	20230619	124300	252863155	2960	2955	2960	2955	440
430	20230619	124200	251561675	2960	2960	2960	2960	13
431	20230619	124100	251523195	2960	2960	2960	2960	99
432	20230619	124000	251230155	2960	2960	2960	2960	497
433	20230619	123900	249759035	2960	2950	2960	2950	1186
434	20230619	123800	246256360	2950	2945	2950	2945	81
435	20230619	123700	246017585	2945	2945	2945	2945	347
436	20230619	123600	244995670	2945	2945	2945	2945	300
437	20230619	123500	244112170	2945	2945	2945	2945	0
438	20230619	123400	244112170	2945	2945	2945	2945	80
439	20230619	123300	243876570	2945	2945	2945	2945	110
440	20230619	123200	243552620	2945	2945	2945	2945	0
441	20230619	123100	243552620	2945	2945	2945	2945	5
442	20230619	123000	243537895	2930	2940	2940	2930	178
443	20230619	122900	243016345	2930	2930	2930	2930	78
444	20230619	122800	242787805	2930	2935	2935	2930	2222
445	20230619	122700	236267600	2935	2935	2935	2935	0
446	20230619	122600	236267600	2935	2935	2935	2935	0
447	20230619	122500	236267600	2935	2935	2935	2935	0
448	20230619	122400	236267600	2935	2935	2935	2935	0
449	20230619	122300	236267600	2935	2935	2935	2935	0
450	20230619	122200	236267600	2935	2935	2935	2935	0
451	20230619	122100	236267600	2935	2935	2935	2935	0
452	20230619	122000	236267600	2935	2935	2935	2935	0
453	20230619	121900	236267600	2935	2935	2935	2935	0
454	20230619	121800	236267600	2935	2935	2935	2935	0
455	20230619	121700	236267600	2935	2935	2935	2935	0
456	20230619	121600	236267600	2935	2935	2935	2935	0
457	20230619	121500	236267600	2935	2935	2935	2935	0
458	20230619	121400	236267600	2935	2935	2935	2935	0
459	20230619	121300	236267600	2935	2935	2935	2935	0
460	20230619	121200	236267600	2935	2935	2935	2935	0
461	20230619	121100	236267600	2935	2935	2935	2935	0
462	20230619	121000	236267600	2935	2935	2935	2935	0
463	20230619	120900	236267600	2935	2935	2935	2935	0
464	20230619	120800	236267600	2935	2935	2935	2935	3
465	20230619	120700	236258795	2930	2930	2930	2930	0
466	20230619	120600	236258795	2930	2930	2930	2930	12
467	20230619	120500	236223635	2930	2930	2930	2930	0
468	20230619	120400	236223635	2930	2930	2930	2930	0
469	20230619	120300	236223635	2930	2940	2940	2930	1111
470	20230619	120200	232962530	2940	2940	2940	2940	1
471	20230619	120100	232959590	2950	2950	2950	2950	0
472	20230619	120000	232959590	2950	2950	2950	2950	0
473	20230619	115900	232959590	2950	2950	2950	2950	5
474	20230619	115800	232944840	2940	2940	2940	2940	0
475	20230619	115700	232944840	2940	2940	2940	2940	0
476	20230619	115600	232944840	2940	2940	2940	2940	0
477	20230619	115500	232944840	2940	2940	2940	2940	0
478	20230619	115400	232944840	2940	2940	2940	2940	0
479	20230619	115300	232944840	2940	2940	2940	2940	7
480	20230619	115200	232924260	2950	2950	2950	2950	0
481	20230619	115100	232924260	2950	2950	2950	2950	0
482	20230619	115000	232924260	2950	2950	2950	2950	0
483	20230619	114900	232924260	2950	2950	2950	2950	50
484	20230619	114800	232776760	2950	2950	2950	2950	16
485	20230619	114700	232729560	2950	2950	2950	2950	10
486	20230619	114600	232700060	2950	2950	2950	2950	2
487	20230619	114500	232694160	2940	2940	2940	2940	0
488	20230619	114400	232694160	2940	2940	2940	2940	618
489	20230619	114300	230877240	2950	2950	2950	2950	0
490	20230619	114200	230877240	2950	2950	2950	2950	0
491	20230619	114100	230877240	2950	2950	2950	2950	0
492	20230619	114000	230877240	2950	2950	2950	2950	500
493	20230619	113900	229402240	2950	2950	2950	2950	0
494	20230619	113800	229402240	2950	2950	2950	2950	0
495	20230619	113700	229402240	2950	2950	2950	2950	0
496	20230619	113600	229402240	2950	2950	2950	2950	500
497	20230619	113500	227927240	2950	2945	2950	2945	611
498	20230619	113400	226124850	2945	2945	2945	2945	10
499	20230619	113300	226095400	2945	2945	2945	2945	0
500	20230619	113200	226095400	2945	2945	2945	2945	0
501	20230619	113100	226095400	2945	2945	2945	2945	0
502	20230619	113000	226095400	2945	2945	2945	2945	333
503	20230619	112900	225114715	2950	2950	2950	2950	1
504	20230619	112800	225111765	2950	2950	2950	2950	0
505	20230619	112700	225111765	2950	2950	2950	2950	0
506	20230619	112600	225111765	2950	2950	2950	2950	0
507	20230619	112500	225111765	2950	2950	2950	2950	80
508	20230619	112400	224875765	2950	2950	2950	2950	29
509	20230619	112300	224790215	2950	2950	2950	2950	0
510	20230619	112200	224790215	2950	2950	2950	2950	0
511	20230619	112100	224790215	2950	2950	2950	2950	20
512	20230619	112000	224731215	2950	2950	2950	2950	1
513	20230619	111900	224728265	2950	2950	2950	2950	10
514	20230619	111800	224698765	2945	2945	2945	2945	0
515	20230619	111700	224698765	2945	2945	2945	2945	0
516	20230619	111600	224698765	2945	2945	2945	2945	0
517	20230619	111500	224698765	2945	2945	2945	2945	0
518	20230619	111400	224698765	2945	2945	2945	2945	0
519	20230619	111300	224698765	2945	2945	2945	2945	0
520	20230619	111200	224698765	2945	2945	2945	2945	0
521	20230619	111100	224698765	2945	2945	2945	2945	0
522	20230619	111000	224698765	2945	2945	2945	2945	0
523	20230619	110900	224698765	2945	2945	2945	2945	0
524	20230619	110800	224698765	2945	2945	2945	2945	0
525	20230619	110700	224698765	2945	2945	2945	2945	0
526	20230619	110600	224698765	2945	2945	2950	2945	23
527	20230619	110500	224630980	2945	2945	2945	2945	0
528	20230619	110400	224630980	2945	2950	2950	2945	26
529	20230619	110300	224554295	2945	2945	2945	2945	10
530	20230619	110200	224524845	2945	2945	2945	2945	3
531	20230619	110100	224516010	2945	2945	2945	2945	258
532	20230619	110000	223756200	2940	2940	2940	2940	0
533	20230619	105900	223756200	2940	2940	2940	2940	0
534	20230619	105800	223756200	2940	2940	2940	2940	0
535	20230619	105700	223756200	2940	2940	2940	2940	0
536	20230619	105600	223756200	2940	2935	2940	2935	334
537	20230619	105500	222774295	2935	2935	2935	2935	101
538	20230619	105400	222477860	2935	2935	2935	2935	0
539	20230619	105300	222477860	2935	2935	2935	2935	0
540	20230619	105200	222477860	2935	2935	2935	2935	239
541	20230619	105100	221776395	2935	2935	2935	2935	1
542	20230619	105000	221773460	2940	2940	2940	2940	103
543	20230619	104900	221470640	2940	2940	2940	2940	1
544	20230619	104800	221467700	2940	2940	2940	2940	100
545	20230619	104700	221173700	2940	2940	2940	2940	0
546	20230619	104600	221173700	2940	2940	2940	2940	0
547	20230619	104500	221173700	2940	2940	2940	2940	0
548	20230619	104400	221173700	2940	2940	2940	2940	0
549	20230619	104300	221173700	2940	2940	2940	2940	0
550	20230619	104200	221173700	2940	2940	2940	2940	0
551	20230619	104100	221173700	2940	2940	2940	2940	0
552	20230619	104000	221173700	2940	2940	2940	2940	0
553	20230619	103900	221173700	2940	2935	2940	2935	2000
554	20230619	103800	215294145	2930	2930	2930	2930	70
555	20230619	103700	215089045	2930	2930	2935	2930	1913
556	20230619	103600	209482955	2930	2930	2930	2930	0
557	20230619	103500	209482955	2930	2930	2930	2930	8
558	20230619	103400	209459515	2935	2935	2935	2935	0
559	20230619	103300	209459515	2935	2940	2940	2935	2067
560	20230619	103200	203385735	2940	2940	2940	2940	592
561	20230619	103100	201645255	2945	2945	2945	2945	0
562	20230619	103000	201645255	2945	2945	2945	2945	245
563	20230619	102900	200923730	2945	2945	2945	2945	15
564	20230619	102800	200879555	2945	2945	2945	2945	46
565	20230619	102700	200744085	2945	2950	2950	2945	61
566	20230619	102600	200564240	2945	2950	2950	2945	46
567	20230619	102500	200428620	2950	2950	2950	2945	39
568	20230619	102400	200313610	2950	2950	2950	2950	46
569	20230619	102300	200177910	2945	2945	2950	2945	59
570	20230619	102200	200004080	2945	2950	2950	2945	246
571	20230619	102100	199278460	2950	2945	2950	2945	144
572	20230619	102000	198853805	2945	2945	2945	2940	929
573	20230619	101900	196118060	2950	2945	2950	2945	38
574	20230619	101800	196006075	2945	2945	2945	2940	52
575	20230619	101700	195852970	2945	2945	2945	2935	102
576	20230619	101600	195553220	2940	2945	2945	2940	72
577	20230619	101500	195341465	2945	2940	2945	2940	209
578	20230619	101400	194726930	2940	2935	2940	2935	619
579	20230619	101300	192907240	2935	2935	2935	2935	60
580	20230619	101200	192731140	2935	2935	2935	2930	137
581	20230619	101100	192329505	2935	2935	2935	2935	145
582	20230619	101000	191903930	2935	2935	2935	2935	45
583	20230619	100900	191771855	2935	2935	2935	2935	45
584	20230619	100800	191639780	2935	2940	2940	2935	60
585	20230619	100700	191463530	2940	2940	2940	2940	75
586	20230619	100600	191243030	2940	2940	2940	2940	15
587	20230619	100500	191198930	2940	2945	2945	2940	65
588	20230619	100400	191007605	2940	2945	2945	2940	70
589	20230619	100300	190801730	2925	2940	2940	2925	222
590	20230619	100200	190151650	2930	2945	2945	2930	110
591	20230619	100100	189828900	2945	2945	2945	2945	230
592	20230619	100000	189151550	2945	2930	2945	2930	5033
593	20230619	095900	174332300	2930	2940	2940	2925	1028
594	20230619	095800	171321870	2935	2945	2945	2935	62
595	20230619	095700	171139370	2945	2940	2945	2940	945
596	20230619	095600	168360835	2945	2940	2945	2940	191
597	20230619	095500	167799070	2940	2940	2940	2940	45
598	20230619	095400	167666770	2940	2945	2945	2940	150
599	20230619	095300	167225620	2945	2955	2955	2945	479
600	20230619	095200	165813360	2955	2955	2955	2955	45
601	20230619	095100	165680385	2955	2950	2955	2950	1080
602	20230619	095000	162494310	2950	2950	2950	2950	2301
603	20230619	094900	155706360	2950	2950	2950	2950	60
604	20230619	094800	155529360	2950	2950	2950	2950	69
605	20230619	094700	155325810	2950	2950	2950	2950	45
606	20230619	094600	155193060	2945	2950	2950	2945	41
607	20230619	094500	155072230	2950	2945	2950	2945	58
608	20230619	094400	154901195	2945	2945	2945	2940	74
609	20230619	094300	154683325	2945	2935	2945	2935	237
610	20230619	094200	153987580	2935	2935	2940	2935	1126
611	20230619	094100	150682620	2935	2940	2940	2935	1213
612	20230619	094000	147121010	2945	2945	2945	2945	418
613	20230619	093900	145890000	2940	2940	2940	2940	246
614	20230619	093800	145166760	2935	2935	2935	2935	587
615	20230619	093700	143443915	2930	2930	2930	2930	268
616	20230619	093600	142658675	2930	2930	2930	2930	60
617	20230619	093500	142482875	2930	2930	2930	2930	535
618	20230619	093400	140915325	2930	2920	2930	2920	2225
619	20230619	093300	134412470	2920	2925	2925	2915	7392
620	20230619	093200	112827275	2930	2930	2935	2930	232
621	20230619	093100	112147360	2930	2930	2930	2925	85
622	20230619	093000	111898500	2930	2935	2935	2930	813
623	20230619	092900	109515755	2935	2935	2935	2925	350
624	20230619	092800	108490395	2930	2925	2930	2925	405
625	20230619	092700	107304525	2925	2935	2935	2925	4683
626	20230619	092600	93604190	2935	2935	2935	2935	506
627	20230619	092500	92119080	2935	2925	2935	2925	7
628	20230619	092400	92098595	2940	2940	2940	2940	0
629	20230619	092300	92098595	2940	2915	2940	2915	4763
630	20230619	092200	78139760	2915	2930	2930	2915	3929
631	20230619	092100	66662915	2930	2935	2935	2930	1732
632	20230619	092000	61585490	2940	2940	2940	2940	346
633	20230619	091900	60568250	2935	2935	2935	2935	167
634	20230619	091800	60078105	2930	2930	2930	2930	19
635	20230619	091700	60022435	2930	2930	2930	2930	396
636	20230619	091600	58862155	2930	2930	2930	2930	68
637	20230619	091500	58662915	2930	2935	2935	2930	865
638	20230619	091400	56124690	2935	2935	2935	2935	341
639	20230619	091300	55123855	2930	2930	2930	2930	0
640	20230619	091200	55123855	2930	2935	2935	2930	3333
641	20230619	091100	45358005	2935	2935	2935	2935	0
642	20230619	091000	45358005	2935	2935	2935	2935	1236
643	20230619	090900	41730345	2935	2940	2940	2935	747
644	20230619	090800	39537845	2935	2935	2935	2935	0
645	20230619	090700	39537845	2935	2935	2935	2935	2488
646	20230619	090600	32235565	2935	2935	2935	2935	558
647	20230619	090500	30597835	2935	2935	2935	2935	377
648	20230619	090400	29491340	2935	2955	2955	2935	4254
649	20230619	090300	16951265	2965	2960	2965	2960	37
650	20230619	090200	16841625	2965	2960	2965	2960	672
651	20230619	090100	14851940	2960	2960	2960	2960	321
652	20230619	090000	13901780	2960	2990	2990	2960	4663