KissMeData/003470/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202700	352096005	2730	2730	2730	2730	6255
3	20230615	202600	352096005	2730	2730	2730	2730	0
4	20230615	202500	352096005	2730	2730	2730	2730	0
5	20230615	202400	352096005	2730	2730	2730	2730	0
6	20230615	202300	352096005	2730	2730	2730	2730	0
7	20230615	202200	352096005	2730	2730	2730	2730	0
8	20230615	202100	352096005	2730	2730	2730	2730	0
9	20230615	202000	352096005	2730	2730	2730	2730	0
10	20230615	201900	352096005	2730	2730	2730	2730	0
11	20230615	201800	352096005	2730	2730	2730	2730	0
12	20230615	201700	352096005	2730	2730	2730	2730	0
13	20230615	201600	352096005	2730	2730	2730	2730	0
14	20230615	201500	352096005	2730	2730	2730	2730	0
15	20230615	201400	352096005	2730	2730	2730	2730	0
16	20230615	201300	352096005	2730	2730	2730	2730	0
17	20230615	201200	352096005	2730	2730	2730	2730	0
18	20230615	201100	352096005	2730	2730	2730	2730	0
19	20230615	201000	352096005	2730	2730	2730	2730	0
20	20230615	200900	352096005	2730	2730	2730	2730	0
21	20230615	200800	352096005	2730	2730	2730	2730	0
22	20230615	200700	352096005	2730	2730	2730	2730	0
23	20230615	200600	352096005	2730	2730	2730	2730	0
24	20230615	200500	352096005	2730	2730	2730	2730	0
25	20230615	200400	352096005	2730	2730	2730	2730	0
26	20230615	200300	352096005	2730	2730	2730	2730	0
27	20230615	200200	352096005	2730	2730	2730	2730	0
28	20230615	200100	352096005	2730	2730	2730	2730	0
29	20230615	200000	352096005	2730	2730	2730	2730	0
30	20230615	195900	352096005	2730	2730	2730	2730	0
31	20230615	195800	352096005	2730	2730	2730	2730	0
32	20230615	195700	352096005	2730	2730	2730	2730	6255
33	20230615	195600	352096005	2730	2730	2730	2730	0
34	20230615	195500	352096005	2730	2730	2730	2730	0
35	20230615	195400	352096005	2730	2730	2730	2730	0
36	20230615	195300	352096005	2730	2730	2730	2730	0
37	20230615	195200	352096005	2730	2730	2730	2730	0
38	20230615	195100	352096005	2730	2730	2730	2730	0
39	20230615	195000	352096005	2730	2730	2730	2730	0
40	20230615	194900	352096005	2730	2730	2730	2730	0
41	20230615	194800	352096005	2730	2730	2730	2730	0
42	20230615	194700	352096005	2730	2730	2730	2730	0
43	20230615	194600	352096005	2730	2730	2730	2730	0
44	20230615	194500	352096005	2730	2730	2730	2730	0
45	20230615	194400	352096005	2730	2730	2730	2730	0
46	20230615	194300	352096005	2730	2730	2730	2730	0
47	20230615	194200	352096005	2730	2730	2730	2730	0
48	20230615	194100	352096005	2730	2730	2730	2730	0
49	20230615	194000	352096005	2730	2730	2730	2730	0
50	20230615	193900	352096005	2730	2730	2730	2730	0
51	20230615	193800	352096005	2730	2730	2730	2730	0
52	20230615	193700	352096005	2730	2730	2730	2730	0
53	20230615	193600	352096005	2730	2730	2730	2730	0
54	20230615	193500	352096005	2730	2730	2730	2730	0
55	20230615	193400	352096005	2730	2730	2730	2730	0
56	20230615	193300	352096005	2730	2730	2730	2730	0
57	20230615	193200	352096005	2730	2730	2730	2730	0
58	20230615	193100	352096005	2730	2730	2730	2730	0
59	20230615	193000	352096005	2730	2730	2730	2730	0
60	20230615	192900	352096005	2730	2730	2730	2730	0
61	20230615	192800	352096005	2730	2730	2730	2730	0
62	20230615	192700	352096005	2730	2730	2730	2730	6255
63	20230615	192600	352096005	2730	2730	2730	2730	0
64	20230615	192500	352096005	2730	2730	2730	2730	0
65	20230615	192400	352096005	2730	2730	2730	2730	0
66	20230615	192300	352096005	2730	2730	2730	2730	0
67	20230615	192200	352096005	2730	2730	2730	2730	0
68	20230615	192100	352096005	2730	2730	2730	2730	0
69	20230615	192000	352096005	2730	2730	2730	2730	0
70	20230615	191900	352096005	2730	2730	2730	2730	0
71	20230615	191800	352096005	2730	2730	2730	2730	0
72	20230615	191700	352096005	2730	2730	2730	2730	0
73	20230615	191600	352096005	2730	2730	2730	2730	0
74	20230615	191500	352096005	2730	2730	2730	2730	0
75	20230615	191400	352096005	2730	2730	2730	2730	0
76	20230615	191300	352096005	2730	2730	2730	2730	0
77	20230615	191200	352096005	2730	2730	2730	2730	0
78	20230615	191100	352096005	2730	2730	2730	2730	0
79	20230615	191000	352096005	2730	2730	2730	2730	0
80	20230615	190900	352096005	2730	2730	2730	2730	0
81	20230615	190800	352096005	2730	2730	2730	2730	0
82	20230615	190700	352096005	2730	2730	2730	2730	0
83	20230615	190600	352096005	2730	2730	2730	2730	0
84	20230615	190500	352096005	2730	2730	2730	2730	0
85	20230615	190400	352096005	2730	2730	2730	2730	0
86	20230615	190300	352096005	2730	2730	2730	2730	0
87	20230615	190200	352096005	2730	2730	2730	2730	0
88	20230615	190100	352096005	2730	2730	2730	2730	0
89	20230615	190000	352096005	2730	2730	2730	2730	0
90	20230615	185900	352096005	2730	2730	2730	2730	0
91	20230615	185800	352096005	2730	2730	2730	2730	0
92	20230615	185700	352096005	2730	2730	2730	2730	6255
93	20230615	185600	352096005	2730	2730	2730	2730	0
94	20230615	185500	352096005	2730	2730	2730	2730	0
95	20230615	185400	352096005	2730	2730	2730	2730	0
96	20230615	185300	352096005	2730	2730	2730	2730	0
97	20230615	185200	352096005	2730	2730	2730	2730	0
98	20230615	185100	352096005	2730	2730	2730	2730	0
99	20230615	185000	352096005	2730	2730	2730	2730	0
100	20230615	184900	352096005	2730	2730	2730	2730	0
101	20230615	184800	352096005	2730	2730	2730	2730	0
102	20230615	184700	352096005	2730	2730	2730	2730	0
103	20230615	184600	352096005	2730	2730	2730	2730	0
104	20230615	184500	352096005	2730	2730	2730	2730	0
105	20230615	184400	352096005	2730	2730	2730	2730	0
106	20230615	184300	352096005	2730	2730	2730	2730	0
107	20230615	184200	352096005	2730	2730	2730	2730	0
108	20230615	184100	352096005	2730	2730	2730	2730	0
109	20230615	184000	352096005	2730	2730	2730	2730	0
110	20230615	183900	352096005	2730	2730	2730	2730	0
111	20230615	183800	352096005	2730	2730	2730	2730	0
112	20230615	183700	352096005	2730	2730	2730	2730	0
113	20230615	183600	352096005	2730	2730	2730	2730	0
114	20230615	183500	352096005	2730	2730	2730	2730	0
115	20230615	183400	352096005	2730	2730	2730	2730	0
116	20230615	183300	352096005	2730	2730	2730	2730	0
117	20230615	183200	352096005	2730	2730	2730	2730	0
118	20230615	183100	352096005	2730	2730	2730	2730	0
119	20230615	183000	352096005	2730	2730	2730	2730	0
120	20230615	182900	352096005	2730	2730	2730	2730	0
121	20230615	182800	352096005	2730	2730	2730	2730	0
122	20230615	182700	352096005	2730	2730	2730	2730	6255
123	20230615	182600	352096005	2730	2730	2730	2730	0
124	20230615	182500	352096005	2730	2730	2730	2730	0
125	20230615	182400	352096005	2730	2730	2730	2730	0
126	20230615	182300	352096005	2730	2730	2730	2730	0
127	20230615	182200	352096005	2730	2730	2730	2730	0
128	20230615	182100	352096005	2730	2730	2730	2730	0
129	20230615	182000	352096005	2730	2730	2730	2730	0
130	20230615	181900	352096005	2730	2730	2730	2730	0
131	20230615	181800	352096005	2730	2730	2730	2730	0
132	20230615	181700	352096005	2730	2730	2730	2730	0
133	20230615	181600	352096005	2730	2730	2730	2730	0
134	20230615	181500	352096005	2730	2730	2730	2730	0
135	20230615	181400	352096005	2730	2730	2730	2730	0
136	20230615	181300	352096005	2730	2730	2730	2730	0
137	20230615	181200	352096005	2730	2730	2730	2730	0
138	20230615	181100	352096005	2730	2730	2730	2730	0
139	20230615	181000	352096005	2730	2730	2730	2730	0
140	20230615	180900	352096005	2730	2730	2730	2730	0
141	20230615	180800	352096005	2730	2730	2730	2730	0
142	20230615	180700	352096005	2730	2730	2730	2730	0
143	20230615	180600	352096005	2730	2730	2730	2730	0
144	20230615	180500	352096005	2730	2730	2730	2730	0
145	20230615	180400	352096005	2730	2730	2730	2730	0
146	20230615	180300	352096005	2730	2730	2730	2730	0
147	20230615	180200	352096005	2730	2730	2730	2730	0
148	20230615	180100	352096005	2730	2730	2730	2730	0
149	20230615	180000	352096005	2730	2730	2730	2730	0
150	20230615	175900	352096005	2730	2730	2730	2730	0
151	20230615	175800	352096005	2730	2730	2730	2730	0
152	20230615	175700	352096005	2730	2730	2730	2730	6255
153	20230615	175600	352096005	2730	2730	2730	2730	0
154	20230615	175500	352096005	2730	2730	2730	2730	0
155	20230615	175400	352096005	2730	2730	2730	2730	0
156	20230615	175300	352096005	2730	2730	2730	2730	0
157	20230615	175200	352096005	2730	2730	2730	2730	0
158	20230615	175100	352096005	2730	2730	2730	2730	0
159	20230615	175000	352096005	2730	2730	2730	2730	0
160	20230615	174900	352096005	2730	2730	2730	2730	0
161	20230615	174800	352096005	2730	2730	2730	2730	0
162	20230615	174700	352096005	2730	2730	2730	2730	0
163	20230615	174600	352096005	2730	2730	2730	2730	0
164	20230615	174500	352096005	2730	2730	2730	2730	0
165	20230615	174400	352096005	2730	2730	2730	2730	0
166	20230615	174300	352096005	2730	2730	2730	2730	0
167	20230615	174200	352096005	2730	2730	2730	2730	0
168	20230615	174100	352096005	2730	2730	2730	2730	0
169	20230615	174000	352096005	2730	2730	2730	2730	0
170	20230615	173900	352096005	2730	2730	2730	2730	0
171	20230615	173800	352096005	2730	2730	2730	2730	0
172	20230615	173700	352096005	2730	2730	2730	2730	0
173	20230615	173600	352096005	2730	2730	2730	2730	0
174	20230615	173500	352096005	2730	2730	2730	2730	0
175	20230615	173400	352096005	2730	2730	2730	2730	0
176	20230615	173300	352096005	2730	2730	2730	2730	0
177	20230615	173200	352096005	2730	2730	2730	2730	0
178	20230615	173100	352096005	2730	2730	2730	2730	0
179	20230615	173000	352096005	2730	2730	2730	2730	0
180	20230615	172900	352096005	2730	2730	2730	2730	0
181	20230615	172800	352096005	2730	2730	2730	2730	0
182	20230615	172700	352096005	2730	2730	2730	2730	6255
183	20230615	172600	352096005	2730	2730	2730	2730	0
184	20230615	172500	352096005	2730	2730	2730	2730	0
185	20230615	172400	352096005	2730	2730	2730	2730	0
186	20230615	172300	352096005	2730	2730	2730	2730	0
187	20230615	172200	352096005	2730	2730	2730	2730	0
188	20230615	172100	352096005	2730	2730	2730	2730	0
189	20230615	172000	352096005	2730	2730	2730	2730	0
190	20230615	171900	352096005	2730	2730	2730	2730	0
191	20230615	171800	352096005	2730	2730	2730	2730	0
192	20230615	171700	352096005	2730	2730	2730	2730	0
193	20230615	171600	352096005	2730	2730	2730	2730	0
194	20230615	171500	352096005	2730	2730	2730	2730	0
195	20230615	171400	352096005	2730	2730	2730	2730	0
196	20230615	171300	352096005	2730	2730	2730	2730	0
197	20230615	171200	352096005	2730	2730	2730	2730	0
198	20230615	171100	352096005	2730	2730	2730	2730	0
199	20230615	171000	352096005	2730	2730	2730	2730	0
200	20230615	170900	352096005	2730	2730	2730	2730	0
201	20230615	170800	352096005	2730	2730	2730	2730	0
202	20230615	170700	352096005	2730	2730	2730	2730	0
203	20230615	170600	352096005	2730	2730	2730	2730	0
204	20230615	170500	352096005	2730	2730	2730	2730	0
205	20230615	170400	352096005	2730	2730	2730	2730	0
206	20230615	170300	352096005	2730	2730	2730	2730	0
207	20230615	170200	352096005	2730	2730	2730	2730	0
208	20230615	170100	352096005	2730	2730	2730	2730	0
209	20230615	170000	352096005	2730	2730	2730	2730	0
210	20230615	165900	352096005	2730	2730	2730	2730	0
211	20230615	165800	352096005	2730	2730	2730	2730	0
212	20230615	165700	352096005	2730	2730	2730	2730	6255
213	20230615	165600	352096005	2730	2730	2730	2730	0
214	20230615	165500	352096005	2730	2730	2730	2730	0
215	20230615	165400	352096005	2730	2730	2730	2730	0
216	20230615	165300	352096005	2730	2730	2730	2730	0
217	20230615	165200	352096005	2730	2730	2730	2730	0
218	20230615	165100	352096005	2730	2730	2730	2730	0
219	20230615	165000	352096005	2730	2730	2730	2730	0
220	20230615	164900	352096005	2730	2730	2730	2730	0
221	20230615	164800	352096005	2730	2730	2730	2730	0
222	20230615	164700	352096005	2730	2730	2730	2730	0
223	20230615	164600	352096005	2730	2730	2730	2730	0
224	20230615	164500	352096005	2730	2730	2730	2730	0
225	20230615	164400	352096005	2730	2730	2730	2730	0
226	20230615	164300	352096005	2730	2730	2730	2730	0
227	20230615	164200	352096005	2730	2730	2730	2730	0
228	20230615	164100	352096005	2730	2730	2730	2730	0
229	20230615	164000	352096005	2730	2730	2730	2730	0
230	20230615	163900	352096005	2730	2730	2730	2730	0
231	20230615	163800	352096005	2730	2730	2730	2730	0
232	20230615	163700	352096005	2730	2730	2730	2730	0
233	20230615	163600	352096005	2730	2730	2730	2730	0
234	20230615	163500	352096005	2730	2730	2730	2730	0
235	20230615	163400	352096005	2730	2730	2730	2730	0
236	20230615	163300	352096005	2730	2730	2730	2730	0
237	20230615	163200	352096005	2730	2730	2730	2730	0
238	20230615	163100	352096005	2730	2730	2730	2730	0
239	20230615	163000	352096005	2730	2730	2730	2730	0
240	20230615	162900	352096005	2730	2730	2730	2730	0
241	20230615	162800	352096005	2730	2730	2730	2730	0
242	20230615	162700	352096005	2730	2730	2730	2730	6255
243	20230615	162600	352096005	2730	2730	2730	2730	0
244	20230615	162500	352096005	2730	2730	2730	2730	0
245	20230615	162400	352096005	2730	2730	2730	2730	0
246	20230615	162300	352096005	2730	2730	2730	2730	0
247	20230615	162200	352096005	2730	2730	2730	2730	0
248	20230615	162100	352096005	2730	2730	2730	2730	0
249	20230615	162000	352096005	2730	2730	2730	2730	0
250	20230615	161900	352096005	2730	2730	2730	2730	0
251	20230615	161800	352096005	2730	2730	2730	2730	0
252	20230615	161700	352096005	2730	2730	2730	2730	0
253	20230615	161600	352096005	2730	2730	2730	2730	0
254	20230615	161500	352096005	2730	2730	2730	2730	0
255	20230615	161400	352096005	2730	2730	2730	2730	0
256	20230615	161300	352096005	2730	2730	2730	2730	0
257	20230615	161200	352096005	2730	2730	2730	2730	0
258	20230615	161100	352096005	2730	2730	2730	2730	0
259	20230615	161000	352096005	2730	2730	2730	2730	0
260	20230615	160900	352096005	2730	2730	2730	2730	0
261	20230615	160800	352096005	2730	2730	2730	2730	0
262	20230615	160700	352096005	2730	2730	2730	2730	0
263	20230615	160600	352096005	2730	2730	2730	2730	0
264	20230615	160500	352096005	2730	2730	2730	2730	0
265	20230615	160400	352096005	2730	2730	2730	2730	0
266	20230615	160300	352096005	2730	2730	2730	2730	0
267	20230615	160200	352096005	2730	2730	2730	2730	0
268	20230615	160100	352096005	2730	2730	2730	2730	0
269	20230615	160000	352096005	2730	2730	2730	2730	0
270	20230615	155900	352096005	2730	2730	2730	2730	0
271	20230615	155800	352096005	2730	2730	2730	2730	0
272	20230615	155700	352096005	2730	2730	2730	2730	6255
273	20230615	155600	352096005	2730	2730	2730	2730	0
274	20230615	155500	352096005	2730	2730	2730	2730	0
275	20230615	155400	352096005	2730	2730	2730	2730	0
276	20230615	155300	352096005	2730	2730	2730	2730	0
277	20230615	155200	352096005	2730	2730	2730	2730	0
278	20230615	155100	352096005	2730	2730	2730	2730	0
279	20230615	155000	352096005	2730	2730	2730	2730	0
280	20230615	154900	352096005	2730	2730	2730	2730	0
281	20230615	154800	352096005	2730	2730	2730	2730	0
282	20230615	154700	352096005	2730	2730	2730	2730	0
283	20230615	154600	352096005	2730	2730	2730	2730	0
284	20230615	154500	352096005	2730	2730	2730	2730	0
285	20230615	154400	352096005	2730	2730	2730	2730	0
286	20230615	154300	352096005	2730	2730	2730	2730	0
287	20230615	154200	352096005	2730	2730	2730	2730	0
288	20230615	154100	352096005	2730	2730	2730	2730	0
289	20230615	154000	352096005	2730	2730	2730	2730	0
290	20230615	153900	352096005	2730	2730	2730	2730	0
291	20230615	153800	352096005	2730	2730	2730	2730	0
292	20230615	153700	352096005	2730	2730	2730	2730	0
293	20230615	153600	352096005	2730	2730	2730	2730	0
294	20230615	153500	352096005	2730	2730	2730	2730	0
295	20230615	153400	352096005	2730	2730	2730	2730	0
296	20230615	153300	352096005	2730	2730	2730	2730	0
297	20230615	153200	352096005	2730	2730	2730	2730	0
298	20230615	153100	352096005	2730	2730	2730	2730	0
299	20230615	153000	352096005	2730	2730	2730	2730	6255
300	20230615	152900	335019855	2720	2720	2720	2720	0
301	20230615	152800	335019855	2720	2720	2720	2720	0
302	20230615	152700	335019855	2720	2720	2720	2720	0
303	20230615	152600	335019855	2720	2720	2720	2720	0
304	20230615	152500	335019855	2720	2720	2720	2720	0
305	20230615	152400	335019855	2720	2720	2720	2720	0
306	20230615	152300	335019855	2720	2720	2720	2720	0
307	20230615	152200	335019855	2720	2720	2720	2720	0
308	20230615	152100	335019855	2720	2720	2720	2720	0
309	20230615	152000	335019855	2720	2720	2720	2720	0
310	20230615	151900	335019855	2720	2710	2720	2710	726
311	20230615	151800	333052085	2710	2715	2715	2710	369
312	20230615	151700	332050455	2710	2715	2715	2710	182
313	20230615	151600	331557205	2710	2710	2715	2710	315
314	20230615	151500	330703450	2715	2715	2715	2710	216
315	20230615	151400	330118060	2710	2710	2715	2710	64
316	20230615	151300	329944555	2715	2710	2715	2710	66
317	20230615	151200	329765660	2710	2715	2715	2710	153
318	20230615	151100	329350900	2715	2715	2715	2710	52
319	20230615	151000	329209910	2715	2715	2715	2710	530
320	20230615	150900	327773580	2715	2710	2715	2710	104
321	20230615	150800	327491675	2715	2710	2715	2710	57
322	20230615	150700	327337170	2715	2715	2715	2715	41
323	20230615	150600	327225855	2710	2715	2715	2710	16
324	20230615	150500	327182460	2715	2715	2715	2710	809
325	20230615	150400	324989495	2715	2715	2715	2710	14
326	20230615	150300	324951535	2715	2715	2715	2710	19
327	20230615	150200	324899995	2715	2715	2715	2710	13
328	20230615	150100	324864745	2715	2710	2715	2710	17
329	20230615	150000	324818635	2710	2715	2715	2710	19
330	20230615	145900	324767105	2710	2710	2710	2710	0
331	20230615	145800	324767105	2710	2715	2720	2710	310
332	20230615	145700	323925485	2720	2715	2720	2715	100
333	20230615	145600	323653970	2710	2715	2715	2710	220
334	20230615	145500	323056760	2715	2715	2715	2715	1846
335	20230615	145400	318044870	2715	2710	2715	2705	263
336	20230615	145300	317332065	2715	2710	2715	2710	49
337	20230615	145200	317199270	2710	2710	2715	2710	62
338	20230615	145100	317031235	2710	2710	2715	2710	12
339	20230615	145000	316998700	2710	2710	2710	2705	515
340	20230615	144900	315603110	2715	2710	2715	2710	2273
341	20230615	144800	309443265	2705	2705	2705	2705	0
342	20230615	144700	309443265	2705	2705	2705	2705	12
343	20230615	144600	309410805	2705	2705	2705	2705	11
344	20230615	144500	309381050	2705	2705	2705	2705	0
345	20230615	144400	309381050	2705	2710	2710	2705	12
346	20230615	144300	309348585	2705	2705	2705	2705	12
347	20230615	144200	309316125	2710	2710	2710	2710	12
348	20230615	144100	309283605	2710	2710	2710	2705	16
349	20230615	144000	309240300	2705	2710	2710	2705	13
350	20230615	143900	309205130	2705	2705	2705	2705	185
351	20230615	143800	308704705	2705	2705	2705	2705	11
352	20230615	143700	308674950	2710	2705	2710	2705	14
353	20230615	143600	308637070	2710	2710	2710	2710	2
354	20230615	143500	308631650	2705	2705	2705	2705	11
355	20230615	143400	308601895	2705	2705	2705	2705	0
356	20230615	143300	308601895	2705	2710	2710	2705	14
357	20230615	143200	308564015	2705	2705	2705	2705	3401
358	20230615	143100	299364310	2710	2710	2710	2710	30
359	20230615	143000	299283010	2705	2705	2705	2705	12
360	20230615	142900	299250550	2705	2705	2705	2705	11
361	20230615	142800	299220795	2705	2705	2705	2705	0
362	20230615	142700	299220795	2705	2710	2710	2705	68
363	20230615	142600	299036575	2705	2710	2710	2705	432
364	20230615	142500	297865910	2710	2710	2710	2710	1
365	20230615	142400	297863200	2705	2705	2705	2705	11
366	20230615	142300	297833445	2710	2710	2710	2705	98
367	20230615	142200	297567925	2710	2710	2710	2710	5
368	20230615	142100	297554375	2705	2710	2710	2705	73
369	20230615	142000	297356600	2710	2710	2710	2705	2400
370	20230615	141900	290852660	2710	2710	2710	2705	196
371	20230615	141800	290322110	2710	2705	2710	2705	14
372	20230615	141700	290284225	2710	2705	2710	2705	277
373	20230615	141600	289534925	2710	2710	2710	2710	3
374	20230615	141500	289526795	2705	2705	2705	2705	36
375	20230615	141400	289429415	2710	2705	2710	2705	135
376	20230615	141300	289064180	2710	2710	2710	2710	22
377	20230615	141200	289004560	2705	2710	2710	2705	103
378	20230615	141100	288725485	2705	2705	2705	2705	12
379	20230615	141000	288693025	2710	2705	2710	2705	21
380	20230615	140900	288636210	2705	2705	2705	2705	414
381	20230615	140800	287516340	2705	2705	2705	2705	12
382	20230615	140700	287483880	2705	2705	2705	2705	20
383	20230615	140600	287429780	2710	2710	2710	2705	13
384	20230615	140500	287394605	2710	2705	2710	2705	34
385	20230615	140400	287302625	2710	2710	2710	2710	105
386	20230615	140300	287018075	2710	2705	2710	2705	111
387	20230615	140200	286717320	2710	2705	2710	2705	13
388	20230615	140100	286682145	2705	2705	2705	2705	0
389	20230615	140000	286682145	2705	2705	2705	2705	12
390	20230615	135900	286649685	2705	2705	2705	2705	11
391	20230615	135800	286619930	2710	2710	2710	2710	2
392	20230615	135700	286614510	2705	2705	2705	2705	12
393	20230615	135600	286582050	2705	2705	2705	2705	11
394	20230615	135500	286552295	2710	2710	2710	2710	1
395	20230615	135400	286549585	2705	2710	2710	2705	13
396	20230615	135300	286514415	2705	2705	2705	2705	11
397	20230615	135200	286484660	2710	2710	2710	2710	1
398	20230615	135100	286481950	2705	2710	2710	2705	61
399	20230615	135000	286316700	2710	2710	2710	2710	2
400	20230615	134900	286311280	2705	2705	2705	2705	11
401	20230615	134800	286281525	2705	2705	2705	2705	12
402	20230615	134700	286249065	2705	2705	2705	2705	0
403	20230615	134600	286249065	2705	2705	2705	2705	11
404	20230615	134500	286219310	2705	2705	2705	2705	12
405	20230615	134400	286186850	2710	2710	2710	2710	1
406	20230615	134300	286184140	2705	2710	2710	2705	332
407	20230615	134200	285284475	2705	2705	2705	2705	11
408	20230615	134100	285254720	2705	2705	2705	2705	0
409	20230615	134000	285254720	2705	2705	2705	2705	12
410	20230615	133900	285222260	2705	2705	2705	2705	11
411	20230615	133800	285192505	2705	2705	2705	2705	10
412	20230615	133700	285165455	2705	2705	2705	2705	12
413	20230615	133600	285132995	2705	2705	2705	2705	11
414	20230615	133500	285103240	2705	2705	2705	2705	0
415	20230615	133400	285103240	2705	2710	2710	2705	1212
416	20230615	133300	281818780	2705	2705	2705	2705	11
417	20230615	133200	281789025	2705	2705	2705	2705	0
418	20230615	133100	281789025	2705	2705	2705	2705	12
419	20230615	133000	281756565	2705	2705	2705	2705	11
420	20230615	132900	281726810	2710	2710	2710	2710	0
421	20230615	132800	281726810	2710	2705	2710	2705	174
422	20230615	132700	281255635	2705	2705	2705	2705	11
423	20230615	132600	281225880	2705	2705	2705	2705	0
424	20230615	132500	281225880	2705	2705	2705	2705	76
425	20230615	132400	281020300	2710	2705	2710	2705	61
426	20230615	132300	280855045	2710	2710	2710	2710	101
427	20230615	132200	280581335	2705	2705	2705	2705	12
428	20230615	132100	280548875	2710	2705	2710	2705	12
429	20230615	132000	280516410	2710	2710	2710	2710	198
430	20230615	131900	279979830	2710	2710	2710	2705	318
431	20230615	131800	279118105	2710	2705	2710	2705	72
432	20230615	131700	278923045	2710	2710	2710	2710	30
433	20230615	131600	278841745	2710	2705	2710	2705	21
434	20230615	131500	278784890	2705	2705	2705	2705	12
435	20230615	131400	278752430	2710	2710	2710	2710	0
436	20230615	131300	278752430	2710	2710	2710	2710	0
437	20230615	131200	278752430	2710	2710	2710	2710	133
438	20230615	131100	278392000	2710	2710	2710	2710	1923
439	20230615	131000	273180670	2705	2710	2710	2705	12
440	20230615	130900	273148205	2705	2705	2705	2705	0
441	20230615	130800	273148205	2705	2705	2705	2705	12
442	20230615	130700	273115745	2705	2705	2705	2705	11
443	20230615	130600	273085990	2705	2705	2705	2705	0
444	20230615	130500	273085990	2705	2705	2705	2705	246
445	20230615	130400	272420560	2705	2710	2710	2705	111
446	20230615	130300	272119805	2710	2710	2710	2710	1
447	20230615	130200	272117095	2705	2710	2710	2705	82
448	20230615	130100	271894935	2705	2705	2705	2705	11
449	20230615	130000	271865180	2705	2705	2705	2705	0
450	20230615	125900	271865180	2705	2705	2705	2705	27
451	20230615	125800	271792145	2705	2705	2705	2705	12
452	20230615	125700	271759685	2705	2705	2705	2705	354
453	20230615	125600	270802115	2705	2705	2705	2705	11
454	20230615	125500	270772360	2705	2705	2705	2705	12
455	20230615	125400	270739900	2710	2710	2710	2710	300
456	20230615	125300	269926900	2705	2705	2705	2705	11
457	20230615	125200	269897145	2705	2705	2705	2705	12
458	20230615	125100	269864685	2705	2705	2705	2705	0
459	20230615	125000	269864685	2705	2705	2705	2705	11
460	20230615	124900	269834930	2705	2705	2705	2705	12
461	20230615	124800	269802470	2705	2705	2705	2705	0
462	20230615	124700	269802470	2705	2705	2705	2705	189
463	20230615	124600	269291225	2705	2705	2705	2705	12
464	20230615	124500	269258765	2705	2705	2705	2705	0
465	20230615	124400	269258765	2705	2705	2705	2705	11
466	20230615	124300	269229010	2705	2705	2705	2705	12
467	20230615	124200	269196550	2710	2710	2710	2710	61
468	20230615	124100	269031240	2705	2705	2705	2705	11
469	20230615	124000	269001485	2710	2705	2710	2705	114
470	20230615	123900	268693100	2710	2710	2710	2710	2
471	20230615	123800	268687680	2705	2705	2705	2705	12
472	20230615	123700	268655220	2710	2705	2710	2705	111
473	20230615	123600	268354465	2705	2705	2705	2705	0
474	20230615	123500	268354465	2705	2705	2705	2705	12
475	20230615	123400	268322005	2710	2705	2710	2705	311
476	20230615	123300	267479250	2705	2705	2705	2705	1477
477	20230615	123200	263483965	2705	2700	2705	2700	112
478	20230615	123100	263181065	2700	2700	2700	2700	11
479	20230615	123000	263151365	2705	2705	2705	2705	0
480	20230615	122900	263151365	2705	2700	2705	2700	212
481	20230615	122800	262577965	2705	2705	2705	2705	2
482	20230615	122700	262572555	2700	2700	2705	2700	252
483	20230615	122600	261892150	2700	2705	2705	2700	13
484	20230615	122500	261857045	2705	2705	2705	2705	3
485	20230615	122400	261848930	2700	2700	2700	2700	11
486	20230615	122300	261819230	2700	2700	2700	2700	12
487	20230615	122200	261786830	2705	2705	2705	2705	100
488	20230615	122100	261516330	2700	2705	2705	2700	126
489	20230615	122000	261175555	2705	2700	2705	2700	22
490	20230615	121900	261116105	2705	2705	2705	2705	2
491	20230615	121800	261110695	2700	2700	2700	2700	11
492	20230615	121700	261080995	2700	2700	2700	2700	11
493	20230615	121600	261051295	2705	2705	2705	2705	23
494	20230615	121500	260989080	2705	2700	2705	2700	14
495	20230615	121400	260951270	2700	2700	2700	2700	39
496	20230615	121300	260845970	2700	2700	2700	2700	0
497	20230615	121200	260845970	2700	2700	2700	2700	12
498	20230615	121100	260813570	2700	2700	2700	2700	11
499	20230615	121000	260783870	2700	2700	2700	2700	0
500	20230615	120900	260783870	2700	2700	2700	2700	37
501	20230615	120800	260683970	2700	2700	2700	2700	11
502	20230615	120700	260654270	2705	2705	2705	2705	20
503	20230615	120600	260600170	2700	2700	2700	2700	12
504	20230615	120500	260567770	2700	2705	2705	2700	60
505	20230615	120400	260405525	2700	2700	2700	2700	17
506	20230615	120300	260359625	2700	2700	2700	2700	12
507	20230615	120200	260327225	2705	2700	2705	2700	13
508	20230615	120100	260292115	2705	2700	2705	2700	26
509	20230615	120000	260221865	2705	2700	2705	2700	15
510	20230615	115900	260181350	2705	2700	2705	2695	138
511	20230615	115800	259808800	2705	2705	2705	2705	0
512	20230615	115700	259808800	2705	2700	2705	2700	45
513	20230615	115600	259687255	2700	2695	2700	2695	1823
514	20230615	115500	254765215	2700	2700	2700	2700	2000
515	20230615	115400	249365215	2695	2695	2695	2695	511
516	20230615	115300	247988070	2695	2700	2700	2695	111
517	20230615	115200	247688430	2695	2695	2695	2695	25
518	20230615	115100	247621055	2700	2695	2700	2695	12
519	20230615	115000	247588710	2695	2695	2695	2695	244
520	20230615	114900	246931130	2695	2695	2695	2695	0
521	20230615	114800	246931130	2695	2700	2700	2695	136
522	20230615	114700	246564110	2700	2700	2700	2700	19
523	20230615	114600	246512810	2695	2695	2695	2695	12
524	20230615	114500	246480470	2695	2700	2700	2695	513
525	20230615	114400	245097925	2695	2695	2695	2695	0
526	20230615	114300	245097925	2695	2695	2695	2695	12
527	20230615	114200	245065585	2695	2695	2695	2695	11
528	20230615	114100	245035940	2695	2695	2695	2695	5
529	20230615	114000	245022465	2695	2700	2700	2695	14
530	20230615	113900	244984725	2695	2695	2695	2695	11
531	20230615	113800	244955080	2695	2695	2695	2695	0
532	20230615	113700	244955080	2695	2700	2700	2695	13
533	20230615	113600	244920040	2700	2695	2700	2695	112
534	20230615	113500	244617695	2700	2700	2700	2700	2
535	20230615	113400	244612295	2695	2700	2700	2695	788
536	20230615	113300	242484750	2700	2700	2700	2700	12
537	20230615	113200	242452350	2700	2700	2700	2700	0
538	20230615	113100	242452350	2700	2700	2700	2700	11
539	20230615	113000	242422650	2700	2700	2700	2700	136
540	20230615	112900	242055450	2705	2700	2705	2700	96
541	20230615	112800	241796245	2695	2695	2695	2695	0
542	20230615	112700	241796245	2695	2695	2700	2695	130
543	20230615	112600	241445310	2700	2700	2700	2700	201
544	20230615	112500	240902610	2700	2700	2700	2695	1939
545	20230615	112400	235676885	2695	2700	2705	2695	3651
546	20230615	112300	225819645	2700	2700	2700	2700	100
547	20230615	112200	225549645	2700	2705	2705	2700	311
548	20230615	112100	224708445	2700	2700	2700	2700	12
549	20230615	112000	224676045	2700	2700	2700	2700	0
550	20230615	111900	224676045	2700	2705	2705	2700	12
551	20230615	111800	224643640	2700	2700	2700	2700	12
552	20230615	111700	224611240	2705	2705	2705	2705	11
553	20230615	111600	224581485	2700	2700	2700	2700	3787
554	20230615	111500	214356585	2705	2700	2710	2700	1879
555	20230615	111400	209273800	2705	2700	2705	2700	612
556	20230615	111300	207618590	2700	2705	2705	2700	13
557	20230615	111200	207583485	2705	2705	2705	2705	1050
558	20230615	111100	204743235	2705	2705	2705	2705	155
559	20230615	111000	204323960	2705	2705	2705	2700	46
560	20230615	110900	204199590	2705	2700	2705	2700	1301
561	20230615	110800	200685385	2705	2705	2705	2705	101
562	20230615	110700	200412180	2705	2700	2705	2700	883
563	20230615	110600	198023725	2705	2705	2705	2705	2663
564	20230615	110500	190820310	2710	2710	2715	2710	78
565	20230615	110400	190608925	2710	2705	2710	2705	15
566	20230615	110300	190568335	2710	2710	2710	2710	301
567	20230615	110200	189752625	2710	2710	2710	2710	1013
568	20230615	110100	187007395	2705	2710	2710	2705	18
569	20230615	110000	186958675	2705	2705	2705	2705	0
570	20230615	105900	186958675	2705	2710	2710	2705	16
571	20230615	105800	186915370	2705	2710	2710	2705	512
572	20230615	105700	185527910	2710	2710	2710	2710	1
573	20230615	105600	185525200	2705	2705	2710	2705	14
574	20230615	105500	185487320	2710	2710	2710	2705	14
575	20230615	105400	185449435	2710	2710	2710	2710	3
576	20230615	105300	185441305	2705	2710	2710	2705	22
577	20230615	105200	185381745	2710	2710	2710	2705	36
578	20230615	105100	185284240	2705	2710	2710	2705	2585
579	20230615	105000	178291810	2705	2710	2710	2705	80
580	20230615	104900	178075070	2705	2705	2705	2705	11
581	20230615	104800	178045315	2710	2710	2710	2710	101
582	20230615	104700	177771605	2705	2710	2710	2705	542
583	20230615	104600	176302845	2710	2710	2710	2710	74
584	20230615	104500	176102305	2710	2710	2710	2710	16
585	20230615	104400	176058945	2710	2710	2710	2710	51
586	20230615	104300	175920735	2710	2710	2710	2710	463
587	20230615	104200	174666005	2705	2710	2710	2705	657
588	20230615	104100	172885660	2710	2710	2710	2710	12
589	20230615	104000	172853140	2710	2710	2710	2710	27
590	20230615	103900	172779970	2710	2710	2710	2710	16
591	20230615	103800	172736610	2710	2710	2710	2710	12
592	20230615	103700	172704090	2710	2710	2710	2710	91
593	20230615	103600	172457480	2710	2715	2715	2710	37
594	20230615	103500	172357150	2710	2710	2710	2705	979
595	20230615	103400	169704220	2710	2705	2710	2705	12
596	20230615	103300	169671755	2710	2710	2710	2710	549
597	20230615	103200	168183965	2710	2710	2710	2710	11
598	20230615	103100	168154155	2710	2710	2710	2710	176
599	20230615	103000	167677195	2710	2710	2710	2710	189
600	20230615	102900	167165005	2710	2710	2710	2710	0
601	20230615	102800	167165005	2710	2705	2710	2705	1702
602	20230615	102700	162552645	2705	2710	2710	2705	1700
603	20230615	102600	157952395	2720	2720	2720	2720	0
604	20230615	102500	157952395	2720	2710	2720	2710	58
605	20230615	102400	157794975	2715	2710	2715	2710	506
606	20230615	102300	156421200	2710	2710	2710	2710	503
607	20230615	102200	155058070	2710	2710	2710	2710	3766
608	20230615	102100	144852210	2705	2705	2710	2705	640
609	20230615	102000	143120510	2705	2710	2710	2705	12
610	20230615	101900	143088045	2710	2710	2710	2710	1595
611	20230615	101800	138765595	2710	2710	2710	2710	1533
612	20230615	101700	134611165	2710	2725	2725	2705	14908
613	20230615	101600	94160190	2725	2725	2725	2725	0
614	20230615	101500	94160190	2725	2730	2730	2725	13
615	20230615	101400	94124760	2725	2725	2725	2725	11
616	20230615	101300	94094785	2725	2730	2730	2725	302
617	20230615	101200	93271830	2735	2735	2735	2735	1436
618	20230615	101100	89344370	2730	2725	2730	2725	715
619	20230615	101000	87392570	2725	2725	2725	2725	3512
620	20230615	100900	77822370	2720	2725	2725	2720	12
621	20230615	100800	77789725	2720	2720	2720	2720	37
622	20230615	100700	77689085	2720	2720	2720	2720	0
623	20230615	100600	77689085	2720	2725	2725	2720	61
624	20230615	100500	77522915	2725	2725	2725	2720	24
625	20230615	100400	77457625	2720	2720	2720	2720	25
626	20230615	100300	77389625	2720	2725	2725	2720	32
627	20230615	100200	77302480	2725	2725	2725	2720	553
628	20230615	100100	75798145	2725	2725	2725	2725	4976
629	20230615	100000	62238545	2725	2730	2730	2725	3655
630	20230615	095900	52260895	2730	2730	2730	2730	307
631	20230615	095800	51422785	2730	2730	2730	2730	25
632	20230615	095700	51354535	2730	2730	2730	2730	11
633	20230615	095600	51324505	2730	2730	2730	2730	12
634	20230615	095500	51291745	2735	2735	2735	2735	0
635	20230615	095400	51291745	2735	2735	2735	2735	0
636	20230615	095300	51291745	2735	2735	2735	2735	47
637	20230615	095200	51163200	2735	2735	2735	2735	0
638	20230615	095100	51163200	2735	2735	2735	2735	64
639	20230615	095000	50988160	2735	2735	2735	2735	143
640	20230615	094900	50597055	2740	2735	2740	2730	623
641	20230615	094800	48892645	2735	2735	2735	2735	1000
642	20230615	094700	46157645	2735	2735	2735	2735	825
643	20230615	094600	43901270	2735	2735	2735	2735	0
644	20230615	094500	43901270	2735	2735	2735	2735	37
645	20230615	094400	43800075	2735	2735	2735	2735	11
646	20230615	094300	43769990	2735	2735	2735	2735	411
647	20230615	094200	42645905	2735	2740	2740	2735	409
648	20230615	094100	41527285	2740	2740	2740	2740	72
649	20230615	094000	41330005	2740	2740	2740	2740	135
650	20230615	093900	40960105	2740	2740	2740	2740	3202
651	20230615	093800	32186625	2740	2745	2745	2740	66
652	20230615	093700	32005710	2745	2750	2750	2745	588
653	20230615	093600	30391645	2750	2740	2750	2740	461
654	20230615	093500	29126375	2745	2745	2745	2740	94
655	20230615	093400	28868610	2745	2740	2745	2740	15
656	20230615	093300	28827455	2740	2745	2745	2740	2262
657	20230615	093200	22618515	2750	2750	2750	2750	1
658	20230615	093100	22615765	2745	2745	2745	2745	61
659	20230615	093000	22448320	2745	2745	2745	2745	111
660	20230615	092900	22143625	2750	2745	2750	2745	595
661	20230615	092800	20510340	2740	2745	2745	2740	41
662	20230615	092700	20397980	2745	2750	2750	2745	737
663	20230615	092600	18374905	2745	2745	2750	2745	290
664	20230615	092500	17578845	2745	2750	2750	2745	15
665	20230615	092400	17537655	2750	2745	2750	2745	122
666	20230615	092300	17202755	2750	2750	2750	2750	4
667	20230615	092200	17191755	2745	2750	2750	2745	17
668	20230615	092100	17145065	2745	2745	2750	2745	250
669	20230615	092000	16458805	2745	2745	2750	2745	1829
670	20230615	091900	11429325	2750	2745	2750	2745	14
671	20230615	091800	11390885	2750	2750	2750	2745	14
672	20230615	091700	11352440	2745	2750	2750	2745	536
673	20230615	091600	9881110	2745	2750	2750	2745	14
674	20230615	091500	9842670	2750	2740	2750	2740	652
675	20230615	091400	8053815	2745	2745	2745	2745	11
676	20230615	091300	8023620	2745	2745	2745	2740	165
677	20230615	091200	7570755	2745	2740	2745	2740	13
678	20230615	091100	7535125	2750	2745	2750	2740	172
679	20230615	091000	7063330	2745	2750	2750	2745	124
680	20230615	090900	6722640	2750	2745	2750	2745	25
681	20230615	090800	6653995	2750	2750	2750	2745	80
682	20230615	090700	6434345	2745	2750	2750	2745	13
683	20230615	090600	6398650	2750	2745	2750	2745	14
684	20230615	090500	6360210	2750	2750	2750	2750	3
685	20230615	090400	6351960	2750	2750	2750	2745	103
686	20230615	090300	6069015	2750	2750	2750	2745	113
687	20230615	090200	5758325	2755	2750	2755	2745	1826
688	20230615	090100	745700	2750	2750	2755	2750	31
689	20230615	090000	660425	2755	2765	2765	2755	239