KissMeData/104480/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184300	840011815	2405	2405	2405	2405	11613
3	20230616	184200	840011815	2405	2405	2405	2405	0
4	20230616	184100	840011815	2405	2405	2405	2405	0
5	20230616	184000	840011815	2405	2405	2405	2405	0
6	20230616	183900	840011815	2405	2405	2405	2405	0
7	20230616	183800	840011815	2405	2405	2405	2405	0
8	20230616	183700	840011815	2405	2405	2405	2405	0
9	20230616	183600	840011815	2405	2405	2405	2405	0
10	20230616	183500	840011815	2405	2405	2405	2405	0
11	20230616	183400	840011815	2405	2405	2405	2405	0
12	20230616	183300	840011815	2405	2405	2405	2405	0
13	20230616	183200	840011815	2405	2405	2405	2405	0
14	20230616	183100	840011815	2405	2405	2405	2405	0
15	20230616	183000	840011815	2405	2405	2405	2405	0
16	20230616	182900	840011815	2405	2405	2405	2405	0
17	20230616	182800	840011815	2405	2405	2405	2405	0
18	20230616	182700	840011815	2405	2405	2405	2405	0
19	20230616	182600	840011815	2405	2405	2405	2405	0
20	20230616	182500	840011815	2405	2405	2405	2405	0
21	20230616	182400	840011815	2405	2405	2405	2405	0
22	20230616	182300	840011815	2405	2405	2405	2405	0
23	20230616	182200	840011815	2405	2405	2405	2405	0
24	20230616	182100	840011815	2405	2405	2405	2405	0
25	20230616	182000	840011815	2405	2405	2405	2405	0
26	20230616	181900	840011815	2405	2405	2405	2405	0
27	20230616	181800	840011815	2405	2405	2405	2405	0
28	20230616	181700	840011815	2405	2405	2405	2405	0
29	20230616	181600	840011815	2405	2405	2405	2405	0
30	20230616	181500	840011815	2405	2405	2405	2405	0
31	20230616	181400	840011815	2405	2405	2405	2405	0
32	20230616	181300	840011815	2405	2405	2405	2405	11613
33	20230616	181200	840011815	2405	2405	2405	2405	0
34	20230616	181100	840011815	2405	2405	2405	2405	0
35	20230616	181000	840011815	2405	2405	2405	2405	0
36	20230616	180900	840011815	2405	2405	2405	2405	0
37	20230616	180800	840011815	2405	2405	2405	2405	0
38	20230616	180700	840011815	2405	2405	2405	2405	0
39	20230616	180600	840011815	2405	2405	2405	2405	0
40	20230616	180500	840011815	2405	2405	2405	2405	0
41	20230616	180400	840011815	2405	2405	2405	2405	0
42	20230616	180300	840011815	2405	2405	2405	2405	0
43	20230616	180200	840011815	2405	2405	2405	2405	0
44	20230616	180100	840011815	2405	2405	2405	2405	0
45	20230616	180000	840011815	2405	2405	2405	2405	0
46	20230616	175900	840011815	2405	2405	2405	2405	0
47	20230616	175800	840011815	2405	2405	2405	2405	0
48	20230616	175700	840011815	2405	2405	2405	2405	0
49	20230616	175600	840011815	2405	2405	2405	2405	0
50	20230616	175500	840011815	2405	2405	2405	2405	0
51	20230616	175400	840011815	2405	2405	2405	2405	0
52	20230616	175300	840011815	2405	2405	2405	2405	0
53	20230616	175200	840011815	2405	2405	2405	2405	0
54	20230616	175100	840011815	2405	2405	2405	2405	0
55	20230616	175000	840011815	2405	2405	2405	2405	0
56	20230616	174900	840011815	2405	2405	2405	2405	0
57	20230616	174800	840011815	2405	2405	2405	2405	0
58	20230616	174700	840011815	2405	2405	2405	2405	0
59	20230616	174600	840011815	2405	2405	2405	2405	0
60	20230616	174500	840011815	2405	2405	2405	2405	0
61	20230616	174400	840011815	2405	2405	2405	2405	0
62	20230616	174300	840011815	2405	2405	2405	2405	11613
63	20230616	174200	840011815	2405	2405	2405	2405	0
64	20230616	174100	840011815	2405	2405	2405	2405	0
65	20230616	174000	840011815	2405	2405	2405	2405	0
66	20230616	173900	840011815	2405	2405	2405	2405	0
67	20230616	173800	840011815	2405	2405	2405	2405	0
68	20230616	173700	840011815	2405	2405	2405	2405	0
69	20230616	173600	840011815	2405	2405	2405	2405	0
70	20230616	173500	840011815	2405	2405	2405	2405	0
71	20230616	173400	840011815	2405	2405	2405	2405	0
72	20230616	173300	840011815	2405	2405	2405	2405	0
73	20230616	173200	840011815	2405	2405	2405	2405	0
74	20230616	173100	840011815	2405	2405	2405	2405	0
75	20230616	173000	840011815	2405	2405	2405	2405	0
76	20230616	172900	840011815	2405	2405	2405	2405	0
77	20230616	172800	840011815	2405	2405	2405	2405	0
78	20230616	172700	840011815	2405	2405	2405	2405	0
79	20230616	172600	840011815	2405	2405	2405	2405	0
80	20230616	172500	840011815	2405	2405	2405	2405	0
81	20230616	172400	840011815	2405	2405	2405	2405	0
82	20230616	172300	840011815	2405	2405	2405	2405	0
83	20230616	172200	840011815	2405	2405	2405	2405	0
84	20230616	172100	840011815	2405	2405	2405	2405	0
85	20230616	172000	840011815	2405	2405	2405	2405	0
86	20230616	171900	840011815	2405	2405	2405	2405	0
87	20230616	171800	840011815	2405	2405	2405	2405	0
88	20230616	171700	840011815	2405	2405	2405	2405	0
89	20230616	171600	840011815	2405	2405	2405	2405	0
90	20230616	171500	840011815	2405	2405	2405	2405	0
91	20230616	171400	840011815	2405	2405	2405	2405	0
92	20230616	171300	840011815	2405	2405	2405	2405	11613
93	20230616	171200	840011815	2405	2405	2405	2405	0
94	20230616	171100	840011815	2405	2405	2405	2405	0
95	20230616	171000	840011815	2405	2405	2405	2405	0
96	20230616	170900	840011815	2405	2405	2405	2405	0
97	20230616	170800	840011815	2405	2405	2405	2405	0
98	20230616	170700	840011815	2405	2405	2405	2405	0
99	20230616	170600	840011815	2405	2405	2405	2405	0
100	20230616	170500	840011815	2405	2405	2405	2405	0
101	20230616	170400	840011815	2405	2405	2405	2405	0
102	20230616	170300	840011815	2405	2405	2405	2405	0
103	20230616	170200	840011815	2405	2405	2405	2405	0
104	20230616	170100	840011815	2405	2405	2405	2405	0
105	20230616	170000	840011815	2405	2405	2405	2405	0
106	20230616	165900	840011815	2405	2405	2405	2405	0
107	20230616	165800	840011815	2405	2405	2405	2405	0
108	20230616	165700	840011815	2405	2405	2405	2405	0
109	20230616	165600	840011815	2405	2405	2405	2405	0
110	20230616	165500	840011815	2405	2405	2405	2405	0
111	20230616	165400	840011815	2405	2405	2405	2405	0
112	20230616	165300	840011815	2405	2405	2405	2405	0
113	20230616	165200	840011815	2405	2405	2405	2405	0
114	20230616	165100	840011815	2405	2405	2405	2405	0
115	20230616	165000	840011815	2405	2405	2405	2405	0
116	20230616	164900	840011815	2405	2405	2405	2405	0
117	20230616	164800	840011815	2405	2405	2405	2405	0
118	20230616	164700	840011815	2405	2405	2405	2405	0
119	20230616	164600	840011815	2405	2405	2405	2405	0
120	20230616	164500	840011815	2405	2405	2405	2405	0
121	20230616	164400	840011815	2405	2405	2405	2405	0
122	20230616	164300	840011815	2405	2405	2405	2405	11613
123	20230616	164200	840011815	2405	2405	2405	2405	0
124	20230616	164100	840011815	2405	2405	2405	2405	0
125	20230616	164000	840011815	2405	2405	2405	2405	0
126	20230616	163900	840011815	2405	2405	2405	2405	0
127	20230616	163800	840011815	2405	2405	2405	2405	0
128	20230616	163700	840011815	2405	2405	2405	2405	0
129	20230616	163600	840011815	2405	2405	2405	2405	0
130	20230616	163500	840011815	2405	2405	2405	2405	0
131	20230616	163400	840011815	2405	2405	2405	2405	0
132	20230616	163300	840011815	2405	2405	2405	2405	0
133	20230616	163200	840011815	2405	2405	2405	2405	0
134	20230616	163100	840011815	2405	2405	2405	2405	0
135	20230616	163000	840011815	2405	2405	2405	2405	0
136	20230616	162900	840011815	2405	2405	2405	2405	0
137	20230616	162800	840011815	2405	2405	2405	2405	0
138	20230616	162700	840011815	2405	2405	2405	2405	0
139	20230616	162600	840011815	2405	2405	2405	2405	0
140	20230616	162500	840011815	2405	2405	2405	2405	0
141	20230616	162400	840011815	2405	2405	2405	2405	0
142	20230616	162300	840011815	2405	2405	2405	2405	0
143	20230616	162200	840011815	2405	2405	2405	2405	0
144	20230616	162100	840011815	2405	2405	2405	2405	0
145	20230616	162000	840011815	2405	2405	2405	2405	0
146	20230616	161900	840011815	2405	2405	2405	2405	0
147	20230616	161800	840011815	2405	2405	2405	2405	0
148	20230616	161700	840011815	2405	2405	2405	2405	0
149	20230616	161600	840011815	2405	2405	2405	2405	0
150	20230616	161500	840011815	2405	2405	2405	2405	0
151	20230616	161400	840011815	2405	2405	2405	2405	0
152	20230616	161300	840011815	2405	2405	2405	2405	11613
153	20230616	161200	840011815	2405	2405	2405	2405	0
154	20230616	161100	840011815	2405	2405	2405	2405	0
155	20230616	161000	840011815	2405	2405	2405	2405	0
156	20230616	160900	840011815	2405	2405	2405	2405	0
157	20230616	160800	840011815	2405	2405	2405	2405	0
158	20230616	160700	840011815	2405	2405	2405	2405	0
159	20230616	160600	840011815	2405	2405	2405	2405	0
160	20230616	160500	840011815	2405	2405	2405	2405	0
161	20230616	160400	840011815	2405	2405	2405	2405	0
162	20230616	160300	840011815	2405	2405	2405	2405	0
163	20230616	160200	840011815	2405	2405	2405	2405	0
164	20230616	160100	840011815	2405	2405	2405	2405	0
165	20230616	160000	840011815	2405	2405	2405	2405	0
166	20230616	155900	840011815	2405	2405	2405	2405	0
167	20230616	155800	840011815	2405	2405	2405	2405	0
168	20230616	155700	840011815	2405	2405	2405	2405	0
169	20230616	155600	840011815	2405	2405	2405	2405	0
170	20230616	155500	840011815	2405	2405	2405	2405	0
171	20230616	155400	840011815	2405	2405	2405	2405	0
172	20230616	155300	840011815	2405	2405	2405	2405	0
173	20230616	155200	840011815	2405	2405	2405	2405	0
174	20230616	155100	840011815	2405	2405	2405	2405	0
175	20230616	155000	840011815	2405	2405	2405	2405	0
176	20230616	154900	840011815	2405	2405	2405	2405	0
177	20230616	154800	840011815	2405	2405	2405	2405	0
178	20230616	154700	840011815	2405	2405	2405	2405	0
179	20230616	154600	840011815	2405	2405	2405	2405	0
180	20230616	154500	840011815	2405	2405	2405	2405	0
181	20230616	154400	840011815	2405	2405	2405	2405	0
182	20230616	154300	840011815	2405	2405	2405	2405	11613
183	20230616	154200	840011815	2405	2405	2405	2405	0
184	20230616	154100	840011815	2405	2405	2405	2405	0
185	20230616	154000	840011815	2405	2405	2405	2405	0
186	20230616	153900	840011815	2405	2405	2405	2405	0
187	20230616	153800	840011815	2405	2405	2405	2405	0
188	20230616	153700	840011815	2405	2405	2405	2405	0
189	20230616	153600	840011815	2405	2405	2405	2405	0
190	20230616	153500	840011815	2405	2405	2405	2405	0
191	20230616	153400	840011815	2405	2405	2405	2405	0
192	20230616	153300	840011815	2405	2405	2405	2405	0
193	20230616	153200	840011815	2405	2405	2405	2405	0
194	20230616	153100	840011815	2405	2405	2405	2405	0
195	20230616	153000	840011815	2405	2405	2405	2405	11613
196	20230616	152900	812082550	2405	2405	2405	2405	0
197	20230616	152800	812082550	2405	2405	2405	2405	0
198	20230616	152700	812082550	2405	2405	2405	2405	0
199	20230616	152600	812082550	2405	2405	2405	2405	0
200	20230616	152500	812082550	2405	2405	2405	2405	0
201	20230616	152400	812082550	2405	2405	2405	2405	0
202	20230616	152300	812082550	2405	2405	2405	2405	0
203	20230616	152200	812082550	2405	2405	2405	2405	0
204	20230616	152100	812082550	2405	2405	2405	2405	0
205	20230616	152000	812082550	2405	2405	2405	2405	0
206	20230616	151900	812082550	2405	2405	2410	2400	2009
207	20230616	151800	807249585	2405	2405	2405	2405	374
208	20230616	151700	806350115	2400	2405	2405	2400	373
209	20230616	151600	805454840	2410	2410	2410	2405	919
210	20230616	151500	803244575	2405	2405	2410	2400	5283
211	20230616	151400	790523760	2405	2405	2405	2405	22
212	20230616	151300	790470850	2405	2410	2410	2405	631
213	20230616	151200	788953045	2405	2405	2405	2405	135
214	20230616	151100	788628370	2405	2405	2405	2405	1025
215	20230616	151000	786163245	2405	2405	2405	2405	9
216	20230616	150900	786141600	2405	2405	2405	2405	916
217	20230616	150800	783938620	2400	2400	2400	2395	8084
218	20230616	150700	764537525	2400	2400	2400	2400	1501
219	20230616	150600	760935125	2400	2400	2400	2395	1763
220	20230616	150500	756704430	2400	2405	2405	2400	1912
221	20230616	150400	752115580	2405	2405	2405	2405	0
222	20230616	150300	752115580	2405	2405	2405	2405	1406
223	20230616	150200	748734150	2405	2405	2405	2405	500
224	20230616	150100	747531650	2410	2410	2410	2410	5
225	20230616	150000	747519600	2410	2410	2410	2410	0
226	20230616	145900	747519600	2410	2410	2410	2410	14
227	20230616	145800	747485860	2410	2410	2410	2410	0
228	20230616	145700	747485860	2410	2405	2410	2405	289
229	20230616	145600	746789550	2405	2405	2405	2405	105
230	20230616	145500	746537025	2405	2405	2405	2400	298
231	20230616	145400	745820530	2405	2405	2405	2405	1000
232	20230616	145300	743415530	2410	2410	2410	2410	0
233	20230616	145200	743415530	2410	2410	2410	2410	5
234	20230616	145100	743403480	2410	2410	2410	2410	2
235	20230616	145000	743398660	2405	2405	2405	2405	556
236	20230616	144900	742061480	2400	2400	2400	2400	0
237	20230616	144800	742061480	2400	2405	2405	2400	6438
238	20230616	144700	726609530	2405	2405	2405	2405	1055
239	20230616	144600	724072255	2405	2405	2405	2405	224
240	20230616	144500	723533535	2405	2405	2405	2405	1068
241	20230616	144400	720964995	2405	2405	2405	2405	500
242	20230616	144300	719762495	2405	2405	2405	2405	1000
243	20230616	144200	717357495	2405	2405	2405	2405	5203
244	20230616	144100	704844280	2405	2405	2405	2405	0
245	20230616	144000	704844280	2405	2405	2405	2405	5
246	20230616	143900	704832255	2400	2400	2400	2400	0
247	20230616	143800	704832255	2400	2400	2400	2400	0
248	20230616	143700	704832255	2400	2400	2400	2400	0
249	20230616	143600	704832255	2400	2400	2400	2400	400
250	20230616	143500	703872255	2405	2405	2405	2405	130
251	20230616	143400	703559605	2405	2405	2405	2405	0
252	20230616	143300	703559605	2405	2405	2405	2405	3
253	20230616	143200	703552390	2405	2405	2405	2405	54
254	20230616	143100	703422520	2405	2405	2405	2405	0
255	20230616	143000	703422520	2405	2400	2405	2400	138
256	20230616	142900	703090655	2405	2405	2405	2405	10
257	20230616	142800	703066605	2405	2405	2405	2405	0
258	20230616	142700	703066605	2405	2405	2405	2405	50
259	20230616	142600	702946355	2405	2405	2405	2405	0
260	20230616	142500	702946355	2405	2405	2405	2405	10
261	20230616	142400	702922305	2400	2400	2400	2400	0
262	20230616	142300	702922305	2400	2400	2400	2400	628
263	20230616	142200	701415105	2405	2405	2405	2405	0
264	20230616	142100	701415105	2405	2405	2405	2405	16
265	20230616	142000	701376625	2405	2405	2405	2405	26
266	20230616	141900	701314095	2405	2405	2405	2405	0
267	20230616	141800	701314095	2405	2405	2405	2405	57
268	20230616	141700	701177010	2405	2405	2405	2405	2432
269	20230616	141600	695328050	2410	2410	2410	2405	205
270	20230616	141500	694834040	2410	2410	2410	2410	0
271	20230616	141400	694834040	2410	2425	2430	2410	2440
272	20230616	141300	688905165	2430	2410	2430	2410	4900
273	20230616	141200	677017185	2405	2405	2405	2405	0
274	20230616	141100	677017185	2405	2405	2405	2405	0
275	20230616	141000	677017185	2405	2405	2405	2405	100
276	20230616	140900	676776685	2410	2405	2425	2405	3939
277	20230616	140800	667274175	2400	2400	2400	2400	1256
278	20230616	140700	664259775	2400	2400	2400	2400	1625
279	20230616	140600	660359775	2405	2405	2405	2405	2
280	20230616	140500	660354965	2405	2405	2405	2405	2
281	20230616	140400	660350155	2405	2405	2405	2405	0
282	20230616	140300	660350155	2405	2405	2405	2405	0
283	20230616	140200	660350155	2405	2400	2405	2400	501
284	20230616	140100	659145255	2400	2405	2405	2395	2584
285	20230616	140000	652942430	2410	2420	2420	2410	2010
286	20230616	135900	648078240	2420	2405	2420	2400	17003
287	20230616	135800	607024790	2405	2405	2405	2405	42
288	20230616	135700	606923780	2405	2405	2405	2405	3
289	20230616	135600	606916565	2405	2405	2405	2405	101
290	20230616	135500	606673660	2405	2405	2405	2405	0
291	20230616	135400	606673660	2405	2405	2405	2405	5
292	20230616	135300	606661635	2405	2405	2405	2405	0
293	20230616	135200	606661635	2405	2400	2405	2400	334
294	20230616	135100	605860010	2400	2405	2405	2400	827
295	20230616	135000	603875135	2400	2400	2400	2400	0
296	20230616	134900	603875135	2400	2400	2400	2400	0
297	20230616	134800	603875135	2400	2400	2400	2400	734
298	20230616	134700	602113535	2405	2405	2405	2405	10
299	20230616	134600	602089485	2405	2405	2405	2405	0
300	20230616	134500	602089485	2405	2405	2405	2405	401
301	20230616	134400	601125080	2405	2400	2405	2400	1389
302	20230616	134300	597785535	2400	2400	2400	2400	530
303	20230616	134200	596513535	2400	2400	2400	2400	0
304	20230616	134100	596513535	2400	2400	2400	2400	1
305	20230616	134000	596511135	2400	2400	2400	2400	610
306	20230616	133900	595047135	2400	2400	2400	2400	3051
307	20230616	133800	587724735	2400	2405	2405	2400	2001
308	20230616	133700	582922330	2405	2400	2405	2400	2097
309	20230616	133600	577889525	2400	2400	2400	2400	101
310	20230616	133500	577647125	2405	2405	2405	2405	2657
311	20230616	133400	571257040	2405	2405	2405	2405	100
312	20230616	133300	571016540	2405	2405	2405	2405	700
313	20230616	133200	569333040	2405	2405	2405	2405	0
314	20230616	133100	569333040	2405	2405	2405	2405	0
315	20230616	133000	569333040	2405	2405	2405	2405	0
316	20230616	132900	569333040	2405	2405	2405	2405	1
317	20230616	132800	569330635	2405	2405	2405	2405	1
318	20230616	132700	569328230	2405	2405	2405	2405	81
319	20230616	132600	569133425	2405	2405	2405	2400	67
320	20230616	132500	568972590	2400	2400	2400	2400	159
321	20230616	132400	568590990	2405	2405	2405	2405	0
322	20230616	132300	568590990	2405	2405	2405	2405	14
323	20230616	132200	568557320	2405	2405	2405	2405	48
324	20230616	132100	568441880	2405	2405	2405	2405	35
325	20230616	132000	568357705	2405	2405	2405	2405	1640
326	20230616	131900	564413505	2400	2400	2400	2400	30
327	20230616	131800	564341505	2405	2405	2405	2405	0
328	20230616	131700	564341505	2405	2405	2405	2405	0
329	20230616	131600	564341505	2405	2405	2405	2405	0
330	20230616	131500	564341505	2405	2405	2405	2405	1386
331	20230616	131400	561008175	2400	2400	2400	2400	1518
332	20230616	131300	557364975	2400	2400	2400	2395	9036
333	20230616	131200	535679235	2405	2405	2405	2405	687
334	20230616	131100	534027000	2405	2405	2405	2405	277
335	20230616	131000	533360815	2405	2405	2405	2405	1026
336	20230616	130900	530893285	2405	2405	2405	2405	650
337	20230616	130800	529330035	2405	2410	2410	2405	3665
338	20230616	130700	520514710	2410	2410	2410	2410	466
339	20230616	130600	519391650	2410	2405	2410	2405	721
340	20230616	130500	517657640	2415	2415	2415	2415	0
341	20230616	130400	517657640	2415	2410	2415	2410	663
342	20230616	130300	516059805	2405	2410	2410	2405	30
343	20230616	130200	515987510	2410	2410	2410	2410	5124
344	20230616	130100	503638670	2410	2415	2415	2410	2430
345	20230616	130000	497772240	2410	2415	2415	2410	146
346	20230616	125900	497420375	2415	2415	2415	2415	510
347	20230616	125800	496188725	2415	2415	2415	2415	350
348	20230616	125700	495343475	2415	2415	2415	2415	2762
349	20230616	125600	488673245	2420	2420	2420	2420	40
350	20230616	125500	488576445	2420	2420	2420	2420	0
351	20230616	125400	488576445	2420	2420	2420	2420	230
352	20230616	125300	488019845	2420	2420	2420	2420	0
353	20230616	125200	488019845	2420	2420	2420	2420	5
354	20230616	125100	488007745	2415	2415	2415	2415	205
355	20230616	125000	487512670	2415	2415	2415	2415	1480
356	20230616	124900	483938470	2415	2415	2415	2415	3300
357	20230616	124800	475968970	2415	2415	2415	2415	0
358	20230616	124700	475968970	2415	2415	2415	2415	0
359	20230616	124600	475968970	2415	2415	2415	2415	399
360	20230616	124500	475005385	2420	2420	2420	2420	1000
361	20230616	124400	472585385	2420	2420	2420	2420	10
362	20230616	124300	472561185	2420	2420	2420	2420	3
363	20230616	124200	472553925	2420	2420	2420	2420	0
364	20230616	124100	472553925	2420	2420	2420	2420	1000
365	20230616	124000	470133925	2420	2420	2420	2420	0
366	20230616	123900	470133925	2420	2420	2420	2420	0
367	20230616	123800	470133925	2420	2420	2420	2420	0
368	20230616	123700	470133925	2420	2420	2420	2420	23
369	20230616	123600	470078265	2420	2420	2420	2420	200
370	20230616	123500	469594265	2420	2420	2420	2420	2
371	20230616	123400	469589425	2415	2415	2415	2415	1853
372	20230616	123300	465114430	2420	2420	2420	2420	0
373	20230616	123200	465114430	2420	2420	2420	2420	30
374	20230616	123100	465041830	2420	2420	2420	2420	1
375	20230616	123000	465039410	2420	2420	2420	2420	303
376	20230616	122900	464306150	2420	2420	2420	2420	400
377	20230616	122800	463338150	2420	2420	2420	2420	6
378	20230616	122700	463323630	2420	2420	2420	2420	1273
379	20230616	122600	460242970	2420	2420	2420	2420	100
380	20230616	122500	460000970	2420	2420	2420	2420	0
381	20230616	122400	460000970	2420	2420	2420	2420	0
382	20230616	122300	460000970	2420	2420	2420	2420	0
383	20230616	122200	460000970	2420	2420	2420	2420	0
384	20230616	122100	460000970	2420	2420	2420	2420	0
385	20230616	122000	460000970	2420	2420	2420	2420	0
386	20230616	121900	460000970	2420	2420	2420	2420	1730
387	20230616	121800	455814370	2420	2420	2420	2420	1054
388	20230616	121700	453263690	2420	2425	2425	2420	41
389	20230616	121600	453164415	2425	2425	2425	2425	0
390	20230616	121500	453164415	2425	2425	2425	2425	0
391	20230616	121400	453164415	2425	2425	2425	2425	311
392	20230616	121300	452410240	2420	2420	2420	2420	3941
393	20230616	121200	442873020	2420	2420	2420	2420	900
394	20230616	121100	440695020	2425	2425	2425	2425	3
395	20230616	121000	440687745	2425	2425	2425	2425	10
396	20230616	120900	440663495	2425	2425	2425	2425	574
397	20230616	120800	439271545	2425	2425	2425	2425	810
398	20230616	120700	437307295	2425	2425	2425	2425	44
399	20230616	120600	437200595	2425	2425	2425	2425	765
400	20230616	120500	435345470	2425	2425	2425	2425	25
401	20230616	120400	435284845	2425	2425	2425	2425	24
402	20230616	120300	435226645	2425	2425	2425	2425	106
403	20230616	120200	434969595	2425	2425	2425	2425	3360
404	20230616	120100	426821595	2425	2425	2425	2425	0
405	20230616	120000	426821595	2425	2425	2425	2425	0
406	20230616	115900	426821595	2425	2425	2425	2425	3
407	20230616	115800	426814320	2420	2420	2420	2420	0
408	20230616	115700	426814320	2420	2425	2425	2420	213
409	20230616	115600	426298795	2420	2420	2420	2420	0
410	20230616	115500	426298795	2420	2420	2420	2420	1
411	20230616	115400	426296375	2425	2425	2425	2425	32
412	20230616	115300	426218775	2425	2425	2425	2425	541
413	20230616	115200	424906850	2420	2420	2420	2420	0
414	20230616	115100	424906850	2420	2420	2420	2420	20
415	20230616	115000	424858450	2420	2420	2420	2420	0
416	20230616	114900	424858450	2420	2420	2420	2420	0
417	20230616	114800	424858450	2420	2420	2420	2420	0
418	20230616	114700	424858450	2420	2420	2420	2420	0
419	20230616	114600	424858450	2420	2420	2420	2420	3
420	20230616	114500	424851190	2430	2430	2430	2430	0
421	20230616	114400	424851190	2430	2430	2430	2430	0
422	20230616	114300	424851190	2430	2430	2430	2430	0
423	20230616	114200	424851190	2430	2425	2430	2425	1015
424	20230616	114100	422384810	2430	2425	2430	2425	6185
425	20230616	114000	407355690	2420	2420	2420	2420	1600
426	20230616	113900	403483690	2430	2430	2430	2430	100
427	20230616	113800	403240690	2430	2430	2430	2430	320
428	20230616	113700	402463090	2430	2430	2430	2430	0
429	20230616	113600	402463090	2430	2430	2430	2430	0
430	20230616	113500	402463090	2430	2425	2430	2425	673
431	20230616	113400	400831035	2425	2425	2425	2425	2985
432	20230616	113300	393592410	2425	2425	2425	2425	50
433	20230616	113200	393471160	2425	2425	2425	2425	0
434	20230616	113100	393471160	2425	2425	2425	2425	3
435	20230616	113000	393463885	2420	2420	2420	2420	16
436	20230616	112900	393425165	2425	2425	2425	2425	0
437	20230616	112800	393425165	2425	2425	2425	2425	1
438	20230616	112700	393422740	2420	2420	2420	2420	2
439	20230616	112600	393417900	2420	2425	2425	2420	12
440	20230616	112500	393388855	2425	2425	2425	2425	2127
441	20230616	112400	388230880	2425	2425	2425	2425	0
442	20230616	112300	388230880	2425	2420	2425	2420	1268
443	20230616	112200	385162315	2425	2425	2425	2425	0
444	20230616	112100	385162315	2425	2425	2425	2425	0
445	20230616	112000	385162315	2425	2425	2425	2425	1
446	20230616	111900	385159890	2420	2420	2420	2420	63
447	20230616	111800	385007430	2420	2420	2420	2420	618
448	20230616	111700	383511870	2420	2420	2420	2420	409
449	20230616	111600	382522090	2420	2420	2420	2415	1271
450	20230616	111500	379446520	2420	2420	2420	2420	0
451	20230616	111400	379446520	2420	2420	2420	2420	0
452	20230616	111300	379446520	2420	2420	2420	2420	464
453	20230616	111200	378323640	2420	2420	2420	2420	0
454	20230616	111100	378323640	2420	2420	2420	2420	0
455	20230616	111000	378323640	2420	2420	2420	2420	0
456	20230616	110900	378323640	2420	2415	2420	2415	307
457	20230616	110800	377581200	2415	2420	2420	2415	143
458	20230616	110700	377235145	2420	2420	2420	2420	0
459	20230616	110600	377235145	2420	2420	2420	2420	1229
460	20230616	110500	374260965	2420	2420	2420	2420	0
461	20230616	110400	374260965	2420	2420	2420	2420	101
462	20230616	110300	374016545	2420	2420	2420	2420	3
463	20230616	110200	374009285	2415	2420	2420	2415	1118
464	20230616	110100	371306225	2420	2420	2420	2420	10
465	20230616	110000	371282025	2420	2420	2420	2420	400
466	20230616	105900	370314025	2420	2415	2420	2415	210
467	20230616	105800	369806860	2415	2420	2420	2415	841
468	20230616	105700	367775790	2420	2420	2420	2420	0
469	20230616	105600	367775790	2420	2420	2420	2420	56
470	20230616	105500	367640270	2420	2415	2420	2415	66
471	20230616	105400	367480865	2420	2420	2420	2420	1023
472	20230616	105300	365005205	2420	2420	2420	2420	0
473	20230616	105200	365005205	2420	2415	2420	2415	114
474	20230616	105100	364729845	2415	2415	2415	2415	33
475	20230616	105000	364650150	2415	2415	2415	2415	53
476	20230616	104900	364522155	2415	2415	2415	2415	772
477	20230616	104800	362657775	2420	2420	2420	2420	2
478	20230616	104700	362652935	2420	2420	2420	2420	1
479	20230616	104600	362650515	2415	2415	2415	2415	0
480	20230616	104500	362650515	2415	2415	2415	2415	0
481	20230616	104400	362650515	2415	2415	2415	2415	205
482	20230616	104300	362155440	2420	2420	2420	2420	1190
483	20230616	104200	359275640	2415	2415	2415	2415	898
484	20230616	104100	357106970	2415	2415	2415	2415	201
485	20230616	104000	356621555	2410	2415	2415	2410	26
486	20230616	103900	356558770	2415	2415	2415	2415	47
487	20230616	103800	356445265	2415	2410	2415	2410	1204
488	20230616	103700	353542605	2410	2410	2410	2410	201
489	20230616	103600	353058195	2415	2415	2415	2415	2675
490	20230616	103500	346598070	2415	2420	2420	2415	103
491	20230616	103400	346349320	2420	2420	2420	2415	722
492	20230616	103300	344603180	2420	2420	2420	2420	0
493	20230616	103200	344603180	2420	2420	2420	2420	200
494	20230616	103100	344119180	2415	2415	2415	2415	0
495	20230616	103000	344119180	2415	2420	2420	2415	1170
496	20230616	102900	341293200	2415	2425	2425	2415	5329
497	20230616	102800	328396635	2425	2430	2430	2425	1322
498	20230616	102700	325190430	2425	2425	2425	2425	1013
499	20230616	102600	322733905	2425	2420	2425	2420	1504
500	20230616	102500	319093040	2415	2415	2415	2415	600
501	20230616	102400	317644040	2420	2420	2420	2420	77
502	20230616	102300	317457700	2420	2415	2420	2415	630
503	20230616	102200	315936200	2420	2420	2420	2420	2
504	20230616	102100	315931360	2420	2420	2420	2420	500
505	20230616	102000	314721360	2420	2420	2420	2420	1556
506	20230616	101900	310955840	2420	2420	2420	2420	30
507	20230616	101800	310883240	2420	2425	2425	2420	1135
508	20230616	101700	308136490	2425	2425	2425	2425	166
509	20230616	101600	307733940	2425	2425	2425	2425	36
510	20230616	101500	307646640	2425	2425	2425	2425	505
511	20230616	101400	306422015	2430	2430	2430	2430	0
512	20230616	101300	306422015	2430	2430	2430	2430	100
513	20230616	101200	306179015	2430	2425	2430	2425	741
514	20230616	101100	304378575	2425	2425	2425	2425	2
515	20230616	101000	304373725	2430	2430	2430	2430	0
516	20230616	100900	304373725	2430	2430	2430	2430	0
517	20230616	100800	304373725	2430	2430	2430	2430	35
518	20230616	100700	304288675	2430	2430	2430	2430	100
519	20230616	100600	304045675	2430	2430	2430	2430	1707
520	20230616	100500	299897665	2435	2435	2435	2435	20
521	20230616	100400	299848965	2435	2430	2435	2430	80
522	20230616	100300	299654315	2430	2430	2430	2430	1371
523	20230616	100200	296322785	2430	2430	2430	2430	0
524	20230616	100100	296322785	2430	2430	2430	2430	0
525	20230616	100000	296322785	2430	2430	2430	2430	4
526	20230616	095900	296313065	2430	2420	2430	2420	261
527	20230616	095800	295681435	2420	2430	2430	2420	620
528	20230616	095700	294179355	2435	2435	2435	2435	747
529	20230616	095600	292360410	2430	2430	2430	2430	0
530	20230616	095500	292360410	2430	2430	2430	2430	504
531	20230616	095400	291135690	2425	2430	2430	2420	22092
532	20230616	095300	237644970	2430	2430	2430	2430	0
533	20230616	095200	237644970	2430	2430	2430	2430	0
534	20230616	095100	237644970	2430	2430	2430	2430	2
535	20230616	095000	237640110	2430	2435	2435	2430	6283
536	20230616	094900	222356995	2440	2440	2440	2440	710
537	20230616	094800	220624595	2440	2440	2440	2440	0
538	20230616	094700	220624595	2440	2440	2440	2440	1
539	20230616	094600	220622155	2435	2435	2435	2435	100
540	20230616	094500	220378655	2435	2430	2435	2430	182
541	20230616	094400	219936310	2430	2430	2430	2425	768
542	20230616	094300	218070145	2430	2430	2430	2430	0
543	20230616	094200	218070145	2430	2430	2430	2430	1050
544	20230616	094100	215518645	2430	2445	2445	2430	2773
545	20230616	094000	208753960	2445	2445	2445	2445	100
546	20230616	093900	208509460	2445	2440	2445	2440	707
547	20230616	093800	206783370	2440	2450	2450	2440	2008
548	20230616	093700	201877585	2450	2450	2455	2450	444
549	20230616	093600	200789255	2455	2445	2455	2445	12081
550	20230616	093500	171190770	2445	2445	2445	2440	5612
551	20230616	093400	157471930	2445	2435	2445	2435	555
552	20230616	093300	156116865	2435	2425	2435	2425	14148
553	20230616	093200	121684340	2425	2425	2425	2420	2588
554	20230616	093100	115418435	2430	2425	2430	2420	667
555	20230616	093000	113801945	2430	2420	2430	2420	4256
556	20230616	092900	103489900	2425	2425	2425	2425	5
557	20230616	092800	103477775	2425	2425	2425	2425	0
558	20230616	092700	103477775	2425	2425	2425	2425	47
559	20230616	092600	103363800	2425	2425	2425	2425	6
560	20230616	092500	103349250	2420	2425	2425	2420	32
561	20230616	092400	103271800	2420	2420	2420	2420	99
562	20230616	092300	103032220	2425	2425	2425	2425	0
563	20230616	092200	103032220	2425	2425	2425	2425	484
564	20230616	092100	101858520	2425	2420	2425	2420	13
565	20230616	092000	101827000	2425	2420	2425	2420	702
566	20230616	091900	100128155	2420	2420	2420	2420	400
567	20230616	091800	99160155	2420	2420	2420	2420	100
568	20230616	091700	98918155	2420	2430	2430	2420	2356
569	20230616	091600	93200105	2435	2430	2435	2430	132
570	20230616	091500	92879340	2430	2430	2430	2430	81
571	20230616	091400	92682510	2430	2425	2430	2425	476
572	20230616	091300	91528180	2430	2430	2430	2430	309
573	20230616	091200	90777310	2430	2425	2430	2425	48
574	20230616	091100	90660680	2430	2430	2430	2430	507
575	20230616	091000	89428670	2435	2415	2435	2415	3998
576	20230616	090900	79725625	2415	2420	2425	2415	4106
577	20230616	090800	69791255	2420	2420	2420	2420	1376
578	20230616	090700	66461335	2420	2420	2430	2420	1800
579	20230616	090600	62099240	2420	2425	2430	2420	2759
580	20230616	090500	55410595	2425	2425	2430	2425	420
581	20230616	090400	54392090	2425	2430	2435	2425	3233
582	20230616	090300	46536825	2430	2430	2430	2430	30
583	20230616	090200	46463925	2435	2435	2435	2430	1158
584	20230616	090100	43644825	2435	2435	2440	2435	5163
585	20230616	090000	31057385	2430	2440	2445	2430	12739