KissMeData/056700/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184500	233065910	2925	2925	2925	2925	2504
3	20230616	184400	233065910	2925	2925	2925	2925	0
4	20230616	184300	233065910	2925	2925	2925	2925	0
5	20230616	184200	233065910	2925	2925	2925	2925	0
6	20230616	184100	233065910	2925	2925	2925	2925	0
7	20230616	184000	233065910	2925	2925	2925	2925	0
8	20230616	183900	233065910	2925	2925	2925	2925	0
9	20230616	183800	233065910	2925	2925	2925	2925	0
10	20230616	183700	233065910	2925	2925	2925	2925	0
11	20230616	183600	233065910	2925	2925	2925	2925	0
12	20230616	183500	233065910	2925	2925	2925	2925	0
13	20230616	183400	233065910	2925	2925	2925	2925	0
14	20230616	183300	233065910	2925	2925	2925	2925	0
15	20230616	183200	233065910	2925	2925	2925	2925	0
16	20230616	183100	233065910	2925	2925	2925	2925	0
17	20230616	183000	233065910	2925	2925	2925	2925	0
18	20230616	182900	233065910	2925	2925	2925	2925	0
19	20230616	182800	233065910	2925	2925	2925	2925	0
20	20230616	182700	233065910	2925	2925	2925	2925	0
21	20230616	182600	233065910	2925	2925	2925	2925	0
22	20230616	182500	233065910	2925	2925	2925	2925	0
23	20230616	182400	233065910	2925	2925	2925	2925	0
24	20230616	182300	233065910	2925	2925	2925	2925	0
25	20230616	182200	233065910	2925	2925	2925	2925	0
26	20230616	182100	233065910	2925	2925	2925	2925	0
27	20230616	182000	233065910	2925	2925	2925	2925	0
28	20230616	181900	233065910	2925	2925	2925	2925	0
29	20230616	181800	233065910	2925	2925	2925	2925	0
30	20230616	181700	233065910	2925	2925	2925	2925	0
31	20230616	181600	233065910	2925	2925	2925	2925	0
32	20230616	181500	233065910	2925	2925	2925	2925	2504
33	20230616	181400	233065910	2925	2925	2925	2925	0
34	20230616	181300	233065910	2925	2925	2925	2925	0
35	20230616	181200	233065910	2925	2925	2925	2925	0
36	20230616	181100	233065910	2925	2925	2925	2925	0
37	20230616	181000	233065910	2925	2925	2925	2925	0
38	20230616	180900	233065910	2925	2925	2925	2925	0
39	20230616	180800	233065910	2925	2925	2925	2925	0
40	20230616	180700	233065910	2925	2925	2925	2925	0
41	20230616	180600	233065910	2925	2925	2925	2925	0
42	20230616	180500	233065910	2925	2925	2925	2925	0
43	20230616	180400	233065910	2925	2925	2925	2925	0
44	20230616	180300	233065910	2925	2925	2925	2925	0
45	20230616	180200	233065910	2925	2925	2925	2925	0
46	20230616	180100	233065910	2925	2925	2925	2925	0
47	20230616	180000	233065910	2925	2925	2925	2925	0
48	20230616	175900	233065910	2925	2925	2925	2925	0
49	20230616	175800	233065910	2925	2925	2925	2925	0
50	20230616	175700	233065910	2925	2925	2925	2925	0
51	20230616	175600	233065910	2925	2925	2925	2925	0
52	20230616	175500	233065910	2925	2925	2925	2925	0
53	20230616	175400	233065910	2925	2925	2925	2925	0
54	20230616	175300	233065910	2925	2925	2925	2925	0
55	20230616	175200	233065910	2925	2925	2925	2925	0
56	20230616	175100	233065910	2925	2925	2925	2925	0
57	20230616	175000	233065910	2925	2925	2925	2925	0
58	20230616	174900	233065910	2925	2925	2925	2925	0
59	20230616	174800	233065910	2925	2925	2925	2925	0
60	20230616	174700	233065910	2925	2925	2925	2925	0
61	20230616	174600	233065910	2925	2925	2925	2925	0
62	20230616	174500	233065910	2925	2925	2925	2925	2504
63	20230616	174400	233065910	2925	2925	2925	2925	0
64	20230616	174300	233065910	2925	2925	2925	2925	0
65	20230616	174200	233065910	2925	2925	2925	2925	0
66	20230616	174100	233065910	2925	2925	2925	2925	0
67	20230616	174000	233065910	2925	2925	2925	2925	0
68	20230616	173900	233065910	2925	2925	2925	2925	0
69	20230616	173800	233065910	2925	2925	2925	2925	0
70	20230616	173700	233065910	2925	2925	2925	2925	0
71	20230616	173600	233065910	2925	2925	2925	2925	0
72	20230616	173500	233065910	2925	2925	2925	2925	0
73	20230616	173400	233065910	2925	2925	2925	2925	0
74	20230616	173300	233065910	2925	2925	2925	2925	0
75	20230616	173200	233065910	2925	2925	2925	2925	0
76	20230616	173100	233065910	2925	2925	2925	2925	0
77	20230616	173000	233065910	2925	2925	2925	2925	0
78	20230616	172900	233065910	2925	2925	2925	2925	0
79	20230616	172800	233065910	2925	2925	2925	2925	0
80	20230616	172700	233065910	2925	2925	2925	2925	0
81	20230616	172600	233065910	2925	2925	2925	2925	0
82	20230616	172500	233065910	2925	2925	2925	2925	0
83	20230616	172400	233065910	2925	2925	2925	2925	0
84	20230616	172300	233065910	2925	2925	2925	2925	0
85	20230616	172200	233065910	2925	2925	2925	2925	0
86	20230616	172100	233065910	2925	2925	2925	2925	0
87	20230616	172000	233065910	2925	2925	2925	2925	0
88	20230616	171900	233065910	2925	2925	2925	2925	0
89	20230616	171800	233065910	2925	2925	2925	2925	0
90	20230616	171700	233065910	2925	2925	2925	2925	0
91	20230616	171600	233065910	2925	2925	2925	2925	0
92	20230616	171500	233065910	2925	2925	2925	2925	2504
93	20230616	171400	233065910	2925	2925	2925	2925	0
94	20230616	171300	233065910	2925	2925	2925	2925	0
95	20230616	171200	233065910	2925	2925	2925	2925	0
96	20230616	171100	233065910	2925	2925	2925	2925	0
97	20230616	171000	233065910	2925	2925	2925	2925	0
98	20230616	170900	233065910	2925	2925	2925	2925	0
99	20230616	170800	233065910	2925	2925	2925	2925	0
100	20230616	170700	233065910	2925	2925	2925	2925	0
101	20230616	170600	233065910	2925	2925	2925	2925	0
102	20230616	170500	233065910	2925	2925	2925	2925	0
103	20230616	170400	233065910	2925	2925	2925	2925	0
104	20230616	170300	233065910	2925	2925	2925	2925	0
105	20230616	170200	233065910	2925	2925	2925	2925	0
106	20230616	170100	233065910	2925	2925	2925	2925	0
107	20230616	170000	233065910	2925	2925	2925	2925	0
108	20230616	165900	233065910	2925	2925	2925	2925	0
109	20230616	165800	233065910	2925	2925	2925	2925	0
110	20230616	165700	233065910	2925	2925	2925	2925	0
111	20230616	165600	233065910	2925	2925	2925	2925	0
112	20230616	165500	233065910	2925	2925	2925	2925	0
113	20230616	165400	233065910	2925	2925	2925	2925	0
114	20230616	165300	233065910	2925	2925	2925	2925	0
115	20230616	165200	233065910	2925	2925	2925	2925	0
116	20230616	165100	233065910	2925	2925	2925	2925	0
117	20230616	165000	233065910	2925	2925	2925	2925	0
118	20230616	164900	233065910	2925	2925	2925	2925	0
119	20230616	164800	233065910	2925	2925	2925	2925	0
120	20230616	164700	233065910	2925	2925	2925	2925	0
121	20230616	164600	233065910	2925	2925	2925	2925	0
122	20230616	164500	233065910	2925	2925	2925	2925	2504
123	20230616	164400	233065910	2925	2925	2925	2925	0
124	20230616	164300	233065910	2925	2925	2925	2925	0
125	20230616	164200	233065910	2925	2925	2925	2925	0
126	20230616	164100	233065910	2925	2925	2925	2925	0
127	20230616	164000	233065910	2925	2925	2925	2925	0
128	20230616	163900	233065910	2925	2925	2925	2925	0
129	20230616	163800	233065910	2925	2925	2925	2925	0
130	20230616	163700	233065910	2925	2925	2925	2925	0
131	20230616	163600	233065910	2925	2925	2925	2925	0
132	20230616	163500	233065910	2925	2925	2925	2925	0
133	20230616	163400	233065910	2925	2925	2925	2925	0
134	20230616	163300	233065910	2925	2925	2925	2925	0
135	20230616	163200	233065910	2925	2925	2925	2925	0
136	20230616	163100	233065910	2925	2925	2925	2925	0
137	20230616	163000	233065910	2925	2925	2925	2925	0
138	20230616	162900	233065910	2925	2925	2925	2925	0
139	20230616	162800	233065910	2925	2925	2925	2925	0
140	20230616	162700	233065910	2925	2925	2925	2925	0
141	20230616	162600	233065910	2925	2925	2925	2925	0
142	20230616	162500	233065910	2925	2925	2925	2925	0
143	20230616	162400	233065910	2925	2925	2925	2925	0
144	20230616	162300	233065910	2925	2925	2925	2925	0
145	20230616	162200	233065910	2925	2925	2925	2925	0
146	20230616	162100	233065910	2925	2925	2925	2925	0
147	20230616	162000	233065910	2925	2925	2925	2925	0
148	20230616	161900	233065910	2925	2925	2925	2925	0
149	20230616	161800	233065910	2925	2925	2925	2925	0
150	20230616	161700	233065910	2925	2925	2925	2925	0
151	20230616	161600	233065910	2925	2925	2925	2925	0
152	20230616	161500	233065910	2925	2925	2925	2925	2504
153	20230616	161400	233065910	2925	2925	2925	2925	0
154	20230616	161300	233065910	2925	2925	2925	2925	0
155	20230616	161200	233065910	2925	2925	2925	2925	0
156	20230616	161100	233065910	2925	2925	2925	2925	0
157	20230616	161000	233065910	2925	2925	2925	2925	0
158	20230616	160900	233065910	2925	2925	2925	2925	0
159	20230616	160800	233065910	2925	2925	2925	2925	0
160	20230616	160700	233065910	2925	2925	2925	2925	0
161	20230616	160600	233065910	2925	2925	2925	2925	0
162	20230616	160500	233065910	2925	2925	2925	2925	0
163	20230616	160400	233065910	2925	2925	2925	2925	0
164	20230616	160300	233065910	2925	2925	2925	2925	0
165	20230616	160200	233065910	2925	2925	2925	2925	0
166	20230616	160100	233065910	2925	2925	2925	2925	0
167	20230616	160000	233065910	2925	2925	2925	2925	0
168	20230616	155900	233065910	2925	2925	2925	2925	0
169	20230616	155800	233065910	2925	2925	2925	2925	0
170	20230616	155700	233065910	2925	2925	2925	2925	0
171	20230616	155600	233065910	2925	2925	2925	2925	0
172	20230616	155500	233065910	2925	2925	2925	2925	0
173	20230616	155400	233065910	2925	2925	2925	2925	0
174	20230616	155300	233065910	2925	2925	2925	2925	0
175	20230616	155200	233065910	2925	2925	2925	2925	0
176	20230616	155100	233065910	2925	2925	2925	2925	0
177	20230616	155000	233065910	2925	2925	2925	2925	0
178	20230616	154900	233065910	2925	2925	2925	2925	0
179	20230616	154800	233065910	2925	2925	2925	2925	0
180	20230616	154700	233065910	2925	2925	2925	2925	0
181	20230616	154600	233065910	2925	2925	2925	2925	0
182	20230616	154500	233065910	2925	2925	2925	2925	2504
183	20230616	154400	233065910	2925	2925	2925	2925	0
184	20230616	154300	233065910	2925	2925	2925	2925	0
185	20230616	154200	233065910	2925	2925	2925	2925	0
186	20230616	154100	233065910	2925	2925	2925	2925	0
187	20230616	154000	233065910	2925	2925	2925	2925	0
188	20230616	153900	233065910	2925	2925	2925	2925	0
189	20230616	153800	233065910	2925	2925	2925	2925	0
190	20230616	153700	233065910	2925	2925	2925	2925	0
191	20230616	153600	233065910	2925	2925	2925	2925	0
192	20230616	153500	233065910	2925	2925	2925	2925	0
193	20230616	153400	233065910	2925	2925	2925	2925	0
194	20230616	153300	233065910	2925	2925	2925	2925	0
195	20230616	153200	233065910	2925	2925	2925	2925	0
196	20230616	153100	233065910	2925	2925	2925	2925	0
197	20230616	153000	233065910	2925	2925	2925	2925	2504
198	20230616	152900	225741710	2930	2930	2930	2930	0
199	20230616	152800	225741710	2930	2930	2930	2930	0
200	20230616	152700	225741710	2930	2930	2930	2930	0
201	20230616	152600	225741710	2930	2930	2930	2930	0
202	20230616	152500	225741710	2930	2930	2930	2930	0
203	20230616	152400	225741710	2930	2930	2930	2930	0
204	20230616	152300	225741710	2930	2930	2930	2930	0
205	20230616	152200	225741710	2930	2930	2930	2930	0
206	20230616	152100	225741710	2930	2930	2930	2930	0
207	20230616	152000	225741710	2930	2930	2930	2930	0
208	20230616	151900	225741710	2930	2930	2930	2930	0
209	20230616	151800	225741710	2930	2925	2930	2925	613
210	20230616	151700	223946120	2925	2925	2925	2925	0
211	20230616	151600	223946120	2925	2925	2930	2925	4
212	20230616	151500	223934415	2930	2920	2930	2920	104
213	20230616	151400	223630705	2915	2925	2925	2915	5
214	20230616	151300	223616110	2925	2925	2925	2925	10
215	20230616	151200	223586860	2920	2920	2920	2920	154
216	20230616	151100	223137180	2920	2920	2920	2920	4
217	20230616	151000	223125500	2920	2920	2920	2920	210
218	20230616	150900	222512300	2920	2920	2920	2920	101
219	20230616	150800	222217380	2915	2915	2915	2915	44
220	20230616	150700	222089120	2920	2920	2920	2920	105
221	20230616	150600	221782520	2920	2920	2920	2920	0
222	20230616	150500	221782520	2920	2920	2920	2920	0
223	20230616	150400	221782520	2920	2920	2920	2920	1381
224	20230616	150300	217750000	2925	2925	2925	2925	0
225	20230616	150200	217750000	2925	2925	2925	2925	300
226	20230616	150100	216872500	2925	2925	2925	2925	0
227	20230616	150000	216872500	2925	2925	2925	2925	100
228	20230616	145900	216580000	2925	2925	2925	2925	100
229	20230616	145800	216287500	2925	2925	2925	2925	0
230	20230616	145700	216287500	2925	2925	2925	2925	10
231	20230616	145600	216258250	2930	2930	2930	2930	0
232	20230616	145500	216258250	2930	2930	2930	2930	1
233	20230616	145400	216255320	2925	2925	2925	2925	1075
234	20230616	145300	213110945	2930	2930	2930	2930	100
235	20230616	145200	212817945	2930	2930	2930	2930	0
236	20230616	145100	212817945	2930	2930	2930	2930	0
237	20230616	145000	212817945	2930	2930	2930	2930	341
238	20230616	144900	211818815	2930	2925	2930	2925	39
239	20230616	144800	211704695	2935	2925	2935	2920	54
240	20230616	144700	211546655	2925	2925	2925	2925	0
241	20230616	144600	211546655	2925	2925	2925	2925	0
242	20230616	144500	211546655	2925	2925	2925	2925	0
243	20230616	144400	211546655	2925	2925	2925	2925	0
244	20230616	144300	211546655	2925	2925	2925	2925	94
245	20230616	144200	211271705	2925	2925	2925	2925	31
246	20230616	144100	211181030	2925	2925	2925	2925	0
247	20230616	144000	211181030	2925	2925	2925	2925	5
248	20230616	143900	211166405	2930	2925	2930	2925	467
249	20230616	143800	209798120	2920	2930	2930	2920	863
250	20230616	143700	207278110	2925	2925	2925	2925	1000
251	20230616	143600	204353110	2925	2925	2925	2925	0
252	20230616	143500	204353110	2925	2925	2925	2925	0
253	20230616	143400	204353110	2925	2925	2925	2925	10
254	20230616	143300	204323860	2930	2930	2930	2930	0
255	20230616	143200	204323860	2930	2930	2930	2930	0
256	20230616	143100	204323860	2930	2930	2930	2930	0
257	20230616	143000	204323860	2930	2930	2930	2930	0
258	20230616	142900	204323860	2930	2930	2930	2930	0
259	20230616	142800	204323860	2930	2930	2930	2930	0
260	20230616	142700	204323860	2930	2930	2930	2930	0
261	20230616	142600	204323860	2930	2930	2930	2930	44
262	20230616	142500	204194940	2925	2925	2925	2925	0
263	20230616	142400	204194940	2925	2925	2925	2925	0
264	20230616	142300	204194940	2925	2925	2925	2925	100
265	20230616	142200	203902440	2925	2925	2925	2925	0
266	20230616	142100	203902440	2925	2925	2925	2925	0
267	20230616	142000	203902440	2925	2925	2925	2925	140
268	20230616	141900	203492940	2925	2925	2925	2925	0
269	20230616	141800	203492940	2925	2925	2925	2925	0
270	20230616	141700	203492940	2925	2925	2925	2925	100
271	20230616	141600	203200440	2925	2925	2925	2925	0
272	20230616	141500	203200440	2925	2925	2925	2925	10
273	20230616	141400	203171190	2925	2925	2925	2925	0
274	20230616	141300	203171190	2925	2925	2925	2925	0
275	20230616	141200	203171190	2925	2925	2925	2925	53
276	20230616	141100	203016165	2925	2925	2925	2925	0
277	20230616	141000	203016165	2925	2925	2925	2925	0
278	20230616	140900	203016165	2925	2925	2925	2925	100
279	20230616	140800	202723665	2925	2925	2925	2925	0
280	20230616	140700	202723665	2925	2925	2925	2925	0
281	20230616	140600	202723665	2925	2925	2925	2925	0
282	20230616	140500	202723665	2925	2925	2925	2925	0
283	20230616	140400	202723665	2925	2925	2925	2925	1
284	20230616	140300	202720740	2925	2925	2925	2925	1
285	20230616	140200	202717815	2920	2920	2920	2920	1300
286	20230616	140100	198921815	2930	2930	2930	2930	6
287	20230616	140000	198904235	2920	2920	2920	2920	556
288	20230616	135900	197280715	2930	2930	2930	2930	100
289	20230616	135800	196987715	2935	2935	2935	2935	1
290	20230616	135700	196984780	2920	2920	2920	2920	50
291	20230616	135600	196838780	2935	2930	2935	2930	1100
292	20230616	135500	193615280	2930	2930	2930	2930	0
293	20230616	135400	193615280	2930	2930	2930	2930	0
294	20230616	135300	193615280	2930	2930	2930	2930	0
295	20230616	135200	193615280	2930	2930	2930	2930	0
296	20230616	135100	193615280	2930	2920	2930	2920	200
297	20230616	135000	193030540	2920	2920	2920	2920	0
298	20230616	134900	193030540	2920	2920	2920	2920	0
299	20230616	134800	193030540	2920	2920	2920	2920	2
300	20230616	134700	193024700	2915	2915	2915	2915	0
301	20230616	134600	193024700	2915	2915	2915	2915	0
302	20230616	134500	193024700	2915	2915	2915	2915	407
303	20230616	134400	191838295	2920	2920	2920	2920	0
304	20230616	134300	191838295	2920	2920	2920	2920	0
305	20230616	134200	191838295	2920	2920	2920	2920	0
306	20230616	134100	191838295	2920	2920	2920	2920	111
307	20230616	134000	191514175	2920	2920	2920	2920	0
308	20230616	133900	191514175	2920	2920	2920	2920	0
309	20230616	133800	191514175	2920	2920	2920	2920	100
310	20230616	133700	191222175	2925	2925	2925	2925	0
311	20230616	133600	191222175	2925	2925	2925	2925	0
312	20230616	133500	191222175	2925	2925	2925	2925	0
313	20230616	133400	191222175	2925	2925	2925	2925	0
314	20230616	133300	191222175	2925	2925	2925	2925	1
315	20230616	133200	191219250	2920	2920	2920	2920	22
316	20230616	133100	191155010	2925	2925	2925	2925	1
317	20230616	133000	191152085	2920	2915	2920	2915	1351
318	20230616	132900	187213915	2915	2915	2915	2915	560
319	20230616	132800	185581515	2915	2915	2925	2915	211
320	20230616	132700	184966415	2920	2920	2920	2920	250
321	20230616	132600	184236415	2925	2920	2925	2920	102
322	20230616	132500	183938565	2920	2920	2925	2920	201
323	20230616	132400	183351640	2930	2925	2930	2925	150
324	20230616	132300	182912155	2930	2920	2930	2920	9
325	20230616	132200	182885845	2930	2930	2930	2930	1
326	20230616	132100	182882915	2920	2920	2920	2920	200
327	20230616	132000	182298915	2930	2930	2930	2920	11
328	20230616	131900	182266750	2920	2920	2930	2920	503
329	20230616	131800	180797980	2925	2920	2930	2920	26
330	20230616	131700	180722030	2925	2925	2925	2925	1
331	20230616	131600	180719105	2925	2920	2925	2920	12
332	20230616	131500	180684055	2920	2925	2930	2920	192
333	20230616	131400	180123345	2925	2925	2925	2925	0
334	20230616	131300	180123345	2925	2930	2930	2925	3
335	20230616	131200	180114565	2920	2920	2920	2920	0
336	20230616	131100	180114565	2920	2920	2920	2920	877
337	20230616	131000	177553725	2920	2920	2920	2920	5033
338	20230616	130900	162857365	2925	2925	2925	2925	90
339	20230616	130800	162594115	2930	2930	2930	2930	1
340	20230616	130700	162591185	2925	2930	2930	2925	120
341	20230616	130600	162240135	2935	2935	2935	2935	0
342	20230616	130500	162240135	2935	2935	2935	2935	0
343	20230616	130400	162240135	2935	2935	2935	2935	0
344	20230616	130300	162240135	2935	2935	2935	2935	1
345	20230616	130200	162237200	2930	2930	2930	2930	34
346	20230616	130100	162137580	2930	2930	2930	2930	10
347	20230616	130000	162108280	2930	2930	2930	2930	5
348	20230616	125900	162093630	2930	2930	2930	2930	5
349	20230616	125800	162078980	2930	2930	2930	2930	0
350	20230616	125700	162078980	2930	2930	2930	2930	0
351	20230616	125600	162078980	2930	2930	2930	2930	0
352	20230616	125500	162078980	2930	2930	2930	2930	0
353	20230616	125400	162078980	2930	2930	2930	2930	1
354	20230616	125300	162076050	2925	2925	2925	2925	0
355	20230616	125200	162076050	2925	2925	2925	2925	750
356	20230616	125100	159882300	2925	2930	2930	2925	13
357	20230616	125000	159844225	2930	2930	2930	2930	0
358	20230616	124900	159844225	2930	2930	2930	2930	0
359	20230616	124800	159844225	2930	2930	2930	2930	0
360	20230616	124700	159844225	2930	2930	2930	2930	1
361	20230616	124600	159841295	2920	2920	2920	2920	0
362	20230616	124500	159841295	2920	2930	2930	2920	210
363	20230616	124400	159228075	2920	2925	2925	2920	584
364	20230616	124300	157521335	2930	2930	2930	2930	2
365	20230616	124200	157515475	2925	2925	2930	2925	560
366	20230616	124100	155877465	2925	2925	2925	2925	4000
367	20230616	124000	144177465	2935	2935	2935	2935	0
368	20230616	123900	144177465	2935	2935	2935	2935	0
369	20230616	123800	144177465	2935	2930	2935	2930	810
370	20230616	123700	141800165	2930	2930	2930	2930	10
371	20230616	123600	141770865	2935	2930	2935	2930	24
372	20230616	123500	141700495	2930	2930	2930	2930	18
373	20230616	123400	141647755	2930	2930	2930	2930	665
374	20230616	123300	139699305	2930	2925	2930	2925	300
375	20230616	123200	138820805	2930	2930	2930	2930	0
376	20230616	123100	138820805	2930	2930	2930	2930	2
377	20230616	123000	138814945	2930	2930	2930	2930	36
378	20230616	122900	138709465	2930	2930	2930	2930	6
379	20230616	122800	138691885	2930	2930	2930	2930	0
380	20230616	122700	138691885	2930	2930	2930	2930	0
381	20230616	122600	138691885	2930	2930	2930	2930	0
382	20230616	122500	138691885	2930	2930	2930	2930	0
383	20230616	122400	138691885	2930	2930	2930	2930	80
384	20230616	122300	138457485	2930	2930	2930	2925	1008
385	20230616	122200	135504060	2925	2925	2925	2925	2
386	20230616	122100	135498210	2930	2930	2930	2930	0
387	20230616	122000	135498210	2930	2930	2930	2930	0
388	20230616	121900	135498210	2930	2930	2930	2930	0
389	20230616	121800	135498210	2930	2930	2930	2930	0
390	20230616	121700	135498210	2930	2930	2930	2930	0
391	20230616	121600	135498210	2930	2930	2930	2930	0
392	20230616	121500	135498210	2930	2930	2930	2930	2
393	20230616	121400	135492350	2930	2930	2930	2930	0
394	20230616	121300	135492350	2930	2930	2930	2930	0
395	20230616	121200	135492350	2930	2930	2930	2930	0
396	20230616	121100	135492350	2930	2930	2930	2930	1
397	20230616	121000	135489420	2925	2925	2925	2925	22
398	20230616	120900	135425070	2925	2925	2925	2925	0
399	20230616	120800	135425070	2925	2925	2925	2925	0
400	20230616	120700	135425070	2925	2925	2925	2925	0
401	20230616	120600	135425070	2925	2925	2925	2925	0
402	20230616	120500	135425070	2925	2925	2925	2925	458
403	20230616	120400	134085420	2930	2930	2930	2930	0
404	20230616	120300	134085420	2930	2930	2930	2930	0
405	20230616	120200	134085420	2930	2930	2930	2930	0
406	20230616	120100	134085420	2930	2930	2930	2930	0
407	20230616	120000	134085420	2930	2925	2930	2925	119
408	20230616	115900	133736840	2925	2925	2925	2925	0
409	20230616	115800	133736840	2925	2925	2925	2925	2000
410	20230616	115700	127886840	2925	2925	2925	2925	18
411	20230616	115600	127834190	2930	2930	2930	2930	0
412	20230616	115500	127834190	2930	2930	2930	2930	2
413	20230616	115400	127828330	2925	2925	2925	2925	518
414	20230616	115300	126313180	2930	2930	2930	2930	1100
415	20230616	115200	123090180	2925	2925	2925	2925	18
416	20230616	115100	123037530	2930	2930	2930	2930	0
417	20230616	115000	123037530	2930	2930	2930	2930	7
418	20230616	114900	123017020	2925	2925	2925	2925	18
419	20230616	114800	122964370	2925	2925	2925	2925	0
420	20230616	114700	122964370	2925	2925	2925	2925	69
421	20230616	114600	122762545	2930	2930	2930	2930	0
422	20230616	114500	122762545	2930	2930	2930	2930	1
423	20230616	114400	122759615	2925	2930	2930	2925	80
424	20230616	114300	122525320	2930	2930	2930	2930	1
425	20230616	114200	122522390	2925	2925	2925	2925	0
426	20230616	114100	122522390	2925	2925	2925	2925	19
427	20230616	114000	122466815	2930	2930	2930	2930	101
428	20230616	113900	122170885	2930	2930	2930	2930	169
429	20230616	113800	121675715	2930	2930	2930	2930	1022
430	20230616	113700	118681255	2930	2925	2930	2925	102
431	20230616	113600	118382895	2925	2925	2925	2925	89
432	20230616	113500	118122570	2930	2930	2930	2930	100
433	20230616	113400	117829570	2925	2925	2925	2925	0
434	20230616	113300	117829570	2925	2925	2925	2925	19
435	20230616	113200	117773995	2930	2930	2930	2930	0
436	20230616	113100	117773995	2930	2925	2930	2925	22
437	20230616	113000	117709630	2930	2930	2930	2930	0
438	20230616	112900	117709630	2930	2930	2930	2925	1002
439	20230616	112800	114778770	2930	2925	2930	2925	20
440	20230616	112700	114720265	2930	2930	2930	2930	30
441	20230616	112600	114632365	2935	2930	2935	2925	25
442	20230616	112500	114559205	2935	2935	2935	2935	0
443	20230616	112400	114559205	2935	2935	2935	2935	0
444	20230616	112300	114559205	2935	2930	2935	2925	22
445	20230616	112200	114494835	2935	2925	2935	2925	959
446	20230616	112100	111689750	2935	2935	2935	2935	1
447	20230616	112000	111686815	2925	2930	2930	2925	66
448	20230616	111900	111493530	2930	2930	2930	2930	953
449	20230616	111800	108701240	2930	2925	2930	2925	1669
450	20230616	111700	103811165	2930	2930	2930	2930	50
451	20230616	111600	103664665	2930	2930	2930	2930	1
452	20230616	111500	103661735	2920	2920	2920	2920	19
453	20230616	111400	103606255	2930	2925	2930	2925	21
454	20230616	111300	103544780	2925	2920	2925	2920	21
455	20230616	111200	103483450	2930	2930	2930	2930	10
456	20230616	111100	103454150	2930	2930	2930	2930	0
457	20230616	111000	103454150	2930	2930	2930	2920	31
458	20230616	110900	103363560	2920	2920	2920	2920	1841
459	20230616	110800	97987840	2925	2925	2925	2925	2
460	20230616	110700	97981990	2920	2930	2930	2920	26
461	20230616	110600	97906000	2930	2930	2930	2930	4
462	20230616	110500	97894280	2930	2920	2930	2920	319
463	20230616	110400	96959800	2925	2925	2925	2925	5
464	20230616	110300	96945175	2920	2920	2920	2920	0
465	20230616	110200	96945175	2920	2925	2925	2920	21
466	20230616	110100	96883845	2925	2925	2925	2925	5
467	20230616	110000	96869220	2920	2920	2920	2920	19
468	20230616	105900	96813740	2920	2920	2920	2920	0
469	20230616	105800	96813740	2920	2920	2920	2920	0
470	20230616	105700	96813740	2920	2920	2920	2920	19
471	20230616	105600	96758260	2930	2930	2930	2930	20
472	20230616	105500	96699660	2930	2930	2930	2930	10
473	20230616	105400	96670360	2920	2935	2935	2920	20
474	20230616	105300	96611945	2925	2925	2925	2925	7
475	20230616	105200	96591470	2925	2925	2935	2920	36
476	20230616	105100	96486205	2925	2935	2935	2925	33
477	20230616	105000	96389580	2925	2925	2925	2925	2691
478	20230616	104900	88518405	2925	2925	2925	2925	19
479	20230616	104800	88462830	2930	2935	2935	2930	6
480	20230616	104700	88445245	2925	2925	2925	2925	19
481	20230616	104600	88389670	2925	2925	2925	2925	379
482	20230616	104500	87281095	2935	2930	2935	2930	302
483	20230616	104400	86396225	2930	2925	2930	2925	39
484	20230616	104300	86282145	2925	2925	2925	2925	24
485	20230616	104200	86211945	2925	2925	2925	2925	1522
486	20230616	104100	81760095	2920	2920	2920	2920	21
487	20230616	104000	81698775	2925	2925	2925	2925	0
488	20230616	103900	81698775	2925	2920	2925	2920	20
489	20230616	103800	81640370	2925	2925	2925	2925	100
490	20230616	103700	81347870	2925	2925	2925	2925	105
491	20230616	103600	81040745	2920	2920	2920	2920	19
492	20230616	103500	80985265	2925	2925	2925	2925	105
493	20230616	103400	80678140	2925	2920	2925	2920	44
494	20230616	103300	80549535	2925	2925	2925	2925	5
495	20230616	103200	80534910	2925	2925	2925	2925	2189
496	20230616	103100	74132085	2925	2925	2925	2925	1729
497	20230616	103000	69074760	2925	2930	2930	2925	1025
498	20230616	102900	66076510	2925	2925	2925	2925	0
499	20230616	102800	66076510	2925	2925	2930	2925	1039
500	20230616	102700	63037375	2930	2930	2930	2930	7
501	20230616	102600	63016865	2925	2925	2925	2925	19
502	20230616	102500	62961290	2930	2930	2930	2930	1
503	20230616	102400	62958360	2930	2930	2930	2930	103
504	20230616	102300	62656570	2930	2925	2930	2925	69
505	20230616	102200	62454495	2930	2930	2930	2930	0
506	20230616	102100	62454495	2930	2925	2930	2925	144
507	20230616	102000	62032670	2930	2930	2930	2930	2
508	20230616	101900	62026810	2930	2930	2930	2930	15
509	20230616	101800	61982860	2925	2925	2925	2925	19
510	20230616	101700	61927285	2930	2930	2930	2930	4270
511	20230616	101600	49416185	2930	2930	2930	2930	0
512	20230616	101500	49416185	2930	2930	2930	2930	19
513	20230616	101400	49360515	2935	2935	2935	2935	10
514	20230616	101300	49331165	2930	2930	2930	2930	19
515	20230616	101200	49275495	2935	2935	2935	2935	20
516	20230616	101100	49216795	2935	2935	2935	2930	452
517	20230616	101000	47890925	2935	2945	2945	2935	79
518	20230616	100900	47658460	2935	2935	2935	2935	0
519	20230616	100800	47658460	2935	2935	2935	2935	53
520	20230616	100700	47502905	2935	2935	2935	2935	0
521	20230616	100600	47502905	2935	2935	2935	2935	20
522	20230616	100500	47444205	2950	2935	2950	2935	21
523	20230616	100400	47382540	2935	2950	2950	2935	10
524	20230616	100300	47353175	2935	2935	2935	2935	0
525	20230616	100200	47353175	2935	2935	2935	2935	19
526	20230616	100100	47297410	2950	2950	2950	2950	6
527	20230616	100000	47279710	2950	2935	2950	2935	20
528	20230616	095900	47220995	2950	2950	2950	2950	1
529	20230616	095800	47218045	2950	2935	2950	2935	151
530	20230616	095700	46774845	2935	2935	2935	2935	19
531	20230616	095600	46719080	2950	2950	2950	2950	0
532	20230616	095500	46719080	2950	2935	2950	2935	20
533	20230616	095400	46660365	2950	2950	2950	2950	0
534	20230616	095300	46660365	2950	2950	2950	2950	10
535	20230616	095200	46630865	2950	2945	2950	2935	31
536	20230616	095100	46539745	2950	2945	2950	2945	200
537	20230616	095000	45949780	2955	2955	2955	2955	5
538	20230616	094900	45935005	2950	2935	2950	2935	200
539	20230616	094800	45345270	2940	2955	2955	2940	10
540	20230616	094700	45315790	2950	2935	2955	2935	342
541	20230616	094600	44307170	2950	2950	2950	2950	5
542	20230616	094500	44292420	2945	2945	2945	2945	6
543	20230616	094400	44274750	2950	2940	2950	2940	20
544	20230616	094300	44215940	2945	2950	2950	2945	11
545	20230616	094200	44183495	2940	2940	2940	2940	27
546	20230616	094100	44104115	2950	2935	2950	2930	415
547	20230616	094000	42887415	2950	2945	2950	2945	1000
548	20230616	093900	39937665	2950	2930	2950	2930	1020
549	20230616	093800	36929045	2950	2950	2950	2950	0
550	20230616	093700	36929045	2950	2945	2950	2945	6
551	20230616	093600	36911370	2930	2945	2945	2930	24
552	20230616	093500	36840975	2940	2940	2940	2940	1
553	20230616	093400	36838035	2950	2935	2950	2935	30
554	20230616	093300	36749820	2950	2940	2950	2940	22
555	20230616	093200	36685000	2940	2945	2950	2940	32
556	20230616	093100	36590735	2935	2950	2950	2935	30
557	20230616	093000	36502520	2950	2950	2950	2950	0
558	20230616	092900	36502520	2950	2935	2950	2935	24
559	20230616	092800	36432005	2950	2950	2950	2950	0
560	20230616	092700	36432005	2950	2930	2950	2930	268
561	20230616	092600	35646665	2930	2935	2935	2930	1095
562	20230616	092500	32438175	2950	2950	2950	2950	0
563	20230616	092400	32438175	2950	2950	2950	2950	56
564	20230616	092300	32272975	2930	2950	2950	2930	51
565	20230616	092200	32123055	2930	2950	2950	2930	1505
566	20230616	092100	27709860	2935	2935	2935	2935	1519
567	20230616	092000	23251595	2940	2950	2950	2940	694
568	20230616	091900	21209490	2940	2945	2945	2940	171
569	20230616	091800	20706740	2940	2950	2950	2940	38
570	20230616	091700	20595010	2955	2955	2955	2955	6
571	20230616	091600	20577280	2955	2955	2955	2945	580
572	20230616	091500	18869110	2945	2960	2960	2945	674
573	20230616	091400	16883825	2960	2955	2960	2955	2066
574	20230616	091300	10774580	2955	2950	2955	2950	418
575	20230616	091200	9541370	2955	2955	2955	2950	605
576	20230616	091100	7756095	2955	2950	2955	2950	15
577	20230616	091000	7711820	2940	2950	2950	2940	24
578	20230616	090900	7641210	2955	2955	2955	2955	1
579	20230616	090800	7638255	2955	2955	2955	2940	22
580	20230616	090700	7573530	2955	2950	2955	2950	749
581	20230616	090600	5363960	2950	2950	2950	2950	50
582	20230616	090500	5216460	2950	2940	2950	2940	340
583	20230616	090400	4216850	2950	2940	2950	2940	160
584	20230616	090300	3746390	2940	2935	2940	2930	131
585	20230616	090200	3362360	2930	2930	2930	2925	470
586	20230616	090100	1986760	2930	2930	2930	2930	33
587	20230616	090000	1890070	2935	2925	2935	2925	646