KissMeData/052860/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	203700	95958375	2950	2950	2950	2950	728
3	20230616	203600	95958375	2950	2950	2950	2950	0
4	20230616	203500	95958375	2950	2950	2950	2950	0
5	20230616	203400	95958375	2950	2950	2950	2950	0
6	20230616	203300	95958375	2950	2950	2950	2950	0
7	20230616	203200	95958375	2950	2950	2950	2950	0
8	20230616	203100	95958375	2950	2950	2950	2950	0
9	20230616	203000	95958375	2950	2950	2950	2950	0
10	20230616	202900	95958375	2950	2950	2950	2950	0
11	20230616	202800	95958375	2950	2950	2950	2950	0
12	20230616	202700	95958375	2950	2950	2950	2950	0
13	20230616	202600	95958375	2950	2950	2950	2950	0
14	20230616	202500	95958375	2950	2950	2950	2950	0
15	20230616	202400	95958375	2950	2950	2950	2950	0
16	20230616	202300	95958375	2950	2950	2950	2950	0
17	20230616	202200	95958375	2950	2950	2950	2950	0
18	20230616	202100	95958375	2950	2950	2950	2950	0
19	20230616	202000	95958375	2950	2950	2950	2950	0
20	20230616	201900	95958375	2950	2950	2950	2950	0
21	20230616	201800	95958375	2950	2950	2950	2950	0
22	20230616	201700	95958375	2950	2950	2950	2950	0
23	20230616	201600	95958375	2950	2950	2950	2950	0
24	20230616	201500	95958375	2950	2950	2950	2950	0
25	20230616	201400	95958375	2950	2950	2950	2950	0
26	20230616	201300	95958375	2950	2950	2950	2950	0
27	20230616	201200	95958375	2950	2950	2950	2950	0
28	20230616	201100	95958375	2950	2950	2950	2950	0
29	20230616	201000	95958375	2950	2950	2950	2950	0
30	20230616	200900	95958375	2950	2950	2950	2950	0
31	20230616	200800	95958375	2950	2950	2950	2950	0
32	20230616	200700	95958375	2950	2950	2950	2950	728
33	20230616	200600	95958375	2950	2950	2950	2950	0
34	20230616	200500	95958375	2950	2950	2950	2950	0
35	20230616	200400	95958375	2950	2950	2950	2950	0
36	20230616	200300	95958375	2950	2950	2950	2950	0
37	20230616	200200	95958375	2950	2950	2950	2950	0
38	20230616	200100	95958375	2950	2950	2950	2950	0
39	20230616	200000	95958375	2950	2950	2950	2950	0
40	20230616	195900	95958375	2950	2950	2950	2950	0
41	20230616	195800	95958375	2950	2950	2950	2950	0
42	20230616	195700	95958375	2950	2950	2950	2950	0
43	20230616	195600	95958375	2950	2950	2950	2950	0
44	20230616	195500	95958375	2950	2950	2950	2950	0
45	20230616	195400	95958375	2950	2950	2950	2950	0
46	20230616	195300	95958375	2950	2950	2950	2950	0
47	20230616	195200	95958375	2950	2950	2950	2950	0
48	20230616	195100	95958375	2950	2950	2950	2950	0
49	20230616	195000	95958375	2950	2950	2950	2950	0
50	20230616	194900	95958375	2950	2950	2950	2950	0
51	20230616	194800	95958375	2950	2950	2950	2950	0
52	20230616	194700	95958375	2950	2950	2950	2950	0
53	20230616	194600	95958375	2950	2950	2950	2950	0
54	20230616	194500	95958375	2950	2950	2950	2950	0
55	20230616	194400	95958375	2950	2950	2950	2950	0
56	20230616	194300	95958375	2950	2950	2950	2950	0
57	20230616	194200	95958375	2950	2950	2950	2950	0
58	20230616	194100	95958375	2950	2950	2950	2950	0
59	20230616	194000	95958375	2950	2950	2950	2950	0
60	20230616	193900	95958375	2950	2950	2950	2950	0
61	20230616	193800	95958375	2950	2950	2950	2950	0
62	20230616	193700	95958375	2950	2950	2950	2950	728
63	20230616	193600	95958375	2950	2950	2950	2950	0
64	20230616	193500	95958375	2950	2950	2950	2950	0
65	20230616	193400	95958375	2950	2950	2950	2950	0
66	20230616	193300	95958375	2950	2950	2950	2950	0
67	20230616	193200	95958375	2950	2950	2950	2950	0
68	20230616	193100	95958375	2950	2950	2950	2950	0
69	20230616	193000	95958375	2950	2950	2950	2950	0
70	20230616	192900	95958375	2950	2950	2950	2950	0
71	20230616	192800	95958375	2950	2950	2950	2950	0
72	20230616	192700	95958375	2950	2950	2950	2950	0
73	20230616	192600	95958375	2950	2950	2950	2950	0
74	20230616	192500	95958375	2950	2950	2950	2950	0
75	20230616	192400	95958375	2950	2950	2950	2950	0
76	20230616	192300	95958375	2950	2950	2950	2950	0
77	20230616	192200	95958375	2950	2950	2950	2950	0
78	20230616	192100	95958375	2950	2950	2950	2950	0
79	20230616	192000	95958375	2950	2950	2950	2950	0
80	20230616	191900	95958375	2950	2950	2950	2950	0
81	20230616	191800	95958375	2950	2950	2950	2950	0
82	20230616	191700	95958375	2950	2950	2950	2950	0
83	20230616	191600	95958375	2950	2950	2950	2950	0
84	20230616	191500	95958375	2950	2950	2950	2950	0
85	20230616	191400	95958375	2950	2950	2950	2950	0
86	20230616	191300	95958375	2950	2950	2950	2950	0
87	20230616	191200	95958375	2950	2950	2950	2950	0
88	20230616	191100	95958375	2950	2950	2950	2950	0
89	20230616	191000	95958375	2950	2950	2950	2950	0
90	20230616	190900	95958375	2950	2950	2950	2950	0
91	20230616	190800	95958375	2950	2950	2950	2950	0
92	20230616	190700	95958375	2950	2950	2950	2950	728
93	20230616	190600	95958375	2950	2950	2950	2950	0
94	20230616	190500	95958375	2950	2950	2950	2950	0
95	20230616	190400	95958375	2950	2950	2950	2950	0
96	20230616	190300	95958375	2950	2950	2950	2950	0
97	20230616	190200	95958375	2950	2950	2950	2950	0
98	20230616	190100	95958375	2950	2950	2950	2950	0
99	20230616	190000	95958375	2950	2950	2950	2950	0
100	20230616	185900	95958375	2950	2950	2950	2950	0
101	20230616	185800	95958375	2950	2950	2950	2950	0
102	20230616	185700	95958375	2950	2950	2950	2950	0
103	20230616	185600	95958375	2950	2950	2950	2950	0
104	20230616	185500	95958375	2950	2950	2950	2950	0
105	20230616	185400	95958375	2950	2950	2950	2950	0
106	20230616	185300	95958375	2950	2950	2950	2950	0
107	20230616	185200	95958375	2950	2950	2950	2950	0
108	20230616	185100	95958375	2950	2950	2950	2950	0
109	20230616	185000	95958375	2950	2950	2950	2950	0
110	20230616	184900	95958375	2950	2950	2950	2950	0
111	20230616	184800	95958375	2950	2950	2950	2950	0
112	20230616	184700	95958375	2950	2950	2950	2950	0
113	20230616	184600	95958375	2950	2950	2950	2950	0
114	20230616	184500	95958375	2950	2950	2950	2950	0
115	20230616	184400	95958375	2950	2950	2950	2950	0
116	20230616	184300	95958375	2950	2950	2950	2950	0
117	20230616	184200	95958375	2950	2950	2950	2950	0
118	20230616	184100	95958375	2950	2950	2950	2950	0
119	20230616	184000	95958375	2950	2950	2950	2950	0
120	20230616	183900	95958375	2950	2950	2950	2950	0
121	20230616	183800	95958375	2950	2950	2950	2950	0
122	20230616	183700	95958375	2950	2950	2950	2950	728
123	20230616	183600	95958375	2950	2950	2950	2950	0
124	20230616	183500	95958375	2950	2950	2950	2950	0
125	20230616	183400	95958375	2950	2950	2950	2950	0
126	20230616	183300	95958375	2950	2950	2950	2950	0
127	20230616	183200	95958375	2950	2950	2950	2950	0
128	20230616	183100	95958375	2950	2950	2950	2950	0
129	20230616	183000	95958375	2950	2950	2950	2950	0
130	20230616	182900	95958375	2950	2950	2950	2950	0
131	20230616	182800	95958375	2950	2950	2950	2950	0
132	20230616	182700	95958375	2950	2950	2950	2950	0
133	20230616	182600	95958375	2950	2950	2950	2950	0
134	20230616	182500	95958375	2950	2950	2950	2950	0
135	20230616	182400	95958375	2950	2950	2950	2950	0
136	20230616	182300	95958375	2950	2950	2950	2950	0
137	20230616	182200	95958375	2950	2950	2950	2950	0
138	20230616	182100	95958375	2950	2950	2950	2950	0
139	20230616	182000	95958375	2950	2950	2950	2950	0
140	20230616	181900	95958375	2950	2950	2950	2950	0
141	20230616	181800	95958375	2950	2950	2950	2950	0
142	20230616	181700	95958375	2950	2950	2950	2950	0
143	20230616	181600	95958375	2950	2950	2950	2950	0
144	20230616	181500	95958375	2950	2950	2950	2950	0
145	20230616	181400	95958375	2950	2950	2950	2950	0
146	20230616	181300	95958375	2950	2950	2950	2950	0
147	20230616	181200	95958375	2950	2950	2950	2950	0
148	20230616	181100	95958375	2950	2950	2950	2950	0
149	20230616	181000	95958375	2950	2950	2950	2950	0
150	20230616	180900	95958375	2950	2950	2950	2950	0
151	20230616	180800	95958375	2950	2950	2950	2950	0
152	20230616	180700	95958375	2950	2950	2950	2950	728
153	20230616	180600	95958375	2950	2950	2950	2950	0
154	20230616	180500	95958375	2950	2950	2950	2950	0
155	20230616	180400	95958375	2950	2950	2950	2950	0
156	20230616	180300	95958375	2950	2950	2950	2950	0
157	20230616	180200	95958375	2950	2950	2950	2950	0
158	20230616	180100	95958375	2950	2950	2950	2950	0
159	20230616	180000	95958375	2950	2950	2950	2950	0
160	20230616	175900	95958375	2950	2950	2950	2950	0
161	20230616	175800	95958375	2950	2950	2950	2950	0
162	20230616	175700	95958375	2950	2950	2950	2950	0
163	20230616	175600	95958375	2950	2950	2950	2950	0
164	20230616	175500	95958375	2950	2950	2950	2950	0
165	20230616	175400	95958375	2950	2950	2950	2950	0
166	20230616	175300	95958375	2950	2950	2950	2950	0
167	20230616	175200	95958375	2950	2950	2950	2950	0
168	20230616	175100	95958375	2950	2950	2950	2950	0
169	20230616	175000	95958375	2950	2950	2950	2950	0
170	20230616	174900	95958375	2950	2950	2950	2950	0
171	20230616	174800	95958375	2950	2950	2950	2950	0
172	20230616	174700	95958375	2950	2950	2950	2950	0
173	20230616	174600	95958375	2950	2950	2950	2950	0
174	20230616	174500	95958375	2950	2950	2950	2950	0
175	20230616	174400	95958375	2950	2950	2950	2950	0
176	20230616	174300	95958375	2950	2950	2950	2950	0
177	20230616	174200	95958375	2950	2950	2950	2950	0
178	20230616	174100	95958375	2950	2950	2950	2950	0
179	20230616	174000	95958375	2950	2950	2950	2950	0
180	20230616	173900	95958375	2950	2950	2950	2950	0
181	20230616	173800	95958375	2950	2950	2950	2950	0
182	20230616	173700	95958375	2950	2950	2950	2950	728
183	20230616	173600	95958375	2950	2950	2950	2950	0
184	20230616	173500	95958375	2950	2950	2950	2950	0
185	20230616	173400	95958375	2950	2950	2950	2950	0
186	20230616	173300	95958375	2950	2950	2950	2950	0
187	20230616	173200	95958375	2950	2950	2950	2950	0
188	20230616	173100	95958375	2950	2950	2950	2950	0
189	20230616	173000	95958375	2950	2950	2950	2950	0
190	20230616	172900	95958375	2950	2950	2950	2950	0
191	20230616	172800	95958375	2950	2950	2950	2950	0
192	20230616	172700	95958375	2950	2950	2950	2950	0
193	20230616	172600	95958375	2950	2950	2950	2950	0
194	20230616	172500	95958375	2950	2950	2950	2950	0
195	20230616	172400	95958375	2950	2950	2950	2950	0
196	20230616	172300	95958375	2950	2950	2950	2950	0
197	20230616	172200	95958375	2950	2950	2950	2950	0
198	20230616	172100	95958375	2950	2950	2950	2950	0
199	20230616	172000	95958375	2950	2950	2950	2950	0
200	20230616	171900	95958375	2950	2950	2950	2950	0
201	20230616	171800	95958375	2950	2950	2950	2950	0
202	20230616	171700	95958375	2950	2950	2950	2950	0
203	20230616	171600	95958375	2950	2950	2950	2950	0
204	20230616	171500	95958375	2950	2950	2950	2950	0
205	20230616	171400	95958375	2950	2950	2950	2950	0
206	20230616	171300	95958375	2950	2950	2950	2950	0
207	20230616	171200	95958375	2950	2950	2950	2950	0
208	20230616	171100	95958375	2950	2950	2950	2950	0
209	20230616	171000	95958375	2950	2950	2950	2950	0
210	20230616	170900	95958375	2950	2950	2950	2950	0
211	20230616	170800	95958375	2950	2950	2950	2950	0
212	20230616	170700	95958375	2950	2950	2950	2950	728
213	20230616	170600	95958375	2950	2950	2950	2950	0
214	20230616	170500	95958375	2950	2950	2950	2950	0
215	20230616	170400	95958375	2950	2950	2950	2950	0
216	20230616	170300	95958375	2950	2950	2950	2950	0
217	20230616	170200	95958375	2950	2950	2950	2950	0
218	20230616	170100	95958375	2950	2950	2950	2950	0
219	20230616	170000	95958375	2950	2950	2950	2950	0
220	20230616	165900	95958375	2950	2950	2950	2950	0
221	20230616	165800	95958375	2950	2950	2950	2950	0
222	20230616	165700	95958375	2950	2950	2950	2950	0
223	20230616	165600	95958375	2950	2950	2950	2950	0
224	20230616	165500	95958375	2950	2950	2950	2950	0
225	20230616	165400	95958375	2950	2950	2950	2950	0
226	20230616	165300	95958375	2950	2950	2950	2950	0
227	20230616	165200	95958375	2950	2950	2950	2950	0
228	20230616	165100	95958375	2950	2950	2950	2950	0
229	20230616	165000	95958375	2950	2950	2950	2950	0
230	20230616	164900	95958375	2950	2950	2950	2950	0
231	20230616	164800	95958375	2950	2950	2950	2950	0
232	20230616	164700	95958375	2950	2950	2950	2950	0
233	20230616	164600	95958375	2950	2950	2950	2950	0
234	20230616	164500	95958375	2950	2950	2950	2950	0
235	20230616	164400	95958375	2950	2950	2950	2950	0
236	20230616	164300	95958375	2950	2950	2950	2950	0
237	20230616	164200	95958375	2950	2950	2950	2950	0
238	20230616	164100	95958375	2950	2950	2950	2950	0
239	20230616	164000	95958375	2950	2950	2950	2950	0
240	20230616	163900	95958375	2950	2950	2950	2950	0
241	20230616	163800	95958375	2950	2950	2950	2950	0
242	20230616	163700	95958375	2950	2950	2950	2950	728
243	20230616	163600	95958375	2950	2950	2950	2950	0
244	20230616	163500	95958375	2950	2950	2950	2950	0
245	20230616	163400	95958375	2950	2950	2950	2950	0
246	20230616	163300	95958375	2950	2950	2950	2950	0
247	20230616	163200	95958375	2950	2950	2950	2950	0
248	20230616	163100	95958375	2950	2950	2950	2950	0
249	20230616	163000	95958375	2950	2950	2950	2950	0
250	20230616	162900	95958375	2950	2950	2950	2950	0
251	20230616	162800	95958375	2950	2950	2950	2950	0
252	20230616	162700	95958375	2950	2950	2950	2950	0
253	20230616	162600	95958375	2950	2950	2950	2950	0
254	20230616	162500	95958375	2950	2950	2950	2950	0
255	20230616	162400	95958375	2950	2950	2950	2950	0
256	20230616	162300	95958375	2950	2950	2950	2950	0
257	20230616	162200	95958375	2950	2950	2950	2950	0
258	20230616	162100	95958375	2950	2950	2950	2950	0
259	20230616	162000	95958375	2950	2950	2950	2950	0
260	20230616	161900	95958375	2950	2950	2950	2950	0
261	20230616	161800	95958375	2950	2950	2950	2950	0
262	20230616	161700	95958375	2950	2950	2950	2950	0
263	20230616	161600	95958375	2950	2950	2950	2950	0
264	20230616	161500	95958375	2950	2950	2950	2950	0
265	20230616	161400	95958375	2950	2950	2950	2950	0
266	20230616	161300	95958375	2950	2950	2950	2950	0
267	20230616	161200	95958375	2950	2950	2950	2950	0
268	20230616	161100	95958375	2950	2950	2950	2950	0
269	20230616	161000	95958375	2950	2950	2950	2950	0
270	20230616	160900	95958375	2950	2950	2950	2950	0
271	20230616	160800	95958375	2950	2950	2950	2950	0
272	20230616	160700	95958375	2950	2950	2950	2950	728
273	20230616	160600	95958375	2950	2950	2950	2950	0
274	20230616	160500	95958375	2950	2950	2950	2950	0
275	20230616	160400	95958375	2950	2950	2950	2950	0
276	20230616	160300	95958375	2950	2950	2950	2950	0
277	20230616	160200	95958375	2950	2950	2950	2950	0
278	20230616	160100	95958375	2950	2950	2950	2950	0
279	20230616	160000	95958375	2950	2950	2950	2950	0
280	20230616	155900	95958375	2950	2950	2950	2950	0
281	20230616	155800	95958375	2950	2950	2950	2950	0
282	20230616	155700	95958375	2950	2950	2950	2950	0
283	20230616	155600	95958375	2950	2950	2950	2950	0
284	20230616	155500	95958375	2950	2950	2950	2950	0
285	20230616	155400	95958375	2950	2950	2950	2950	0
286	20230616	155300	95958375	2950	2950	2950	2950	0
287	20230616	155200	95958375	2950	2950	2950	2950	0
288	20230616	155100	95958375	2950	2950	2950	2950	0
289	20230616	155000	95958375	2950	2950	2950	2950	0
290	20230616	154900	95958375	2950	2950	2950	2950	0
291	20230616	154800	95958375	2950	2950	2950	2950	0
292	20230616	154700	95958375	2950	2950	2950	2950	0
293	20230616	154600	95958375	2950	2950	2950	2950	0
294	20230616	154500	95958375	2950	2950	2950	2950	0
295	20230616	154400	95958375	2950	2950	2950	2950	0
296	20230616	154300	95958375	2950	2950	2950	2950	0
297	20230616	154200	95958375	2950	2950	2950	2950	0
298	20230616	154100	95958375	2950	2950	2950	2950	0
299	20230616	154000	95958375	2950	2950	2950	2950	0
300	20230616	153900	95958375	2950	2950	2950	2950	0
301	20230616	153800	95958375	2950	2950	2950	2950	0
302	20230616	153700	95958375	2950	2950	2950	2950	728
303	20230616	153600	95958375	2950	2950	2950	2950	0
304	20230616	153500	95958375	2950	2950	2950	2950	0
305	20230616	153400	95958375	2950	2950	2950	2950	0
306	20230616	153300	95958375	2950	2950	2950	2950	0
307	20230616	153200	95958375	2950	2950	2950	2950	0
308	20230616	153100	95958375	2950	2950	2950	2950	0
309	20230616	153000	95958375	2950	2950	2950	2950	728
310	20230616	152900	93810775	2945	2945	2945	2945	0
311	20230616	152800	93810775	2945	2945	2945	2945	0
312	20230616	152700	93810775	2945	2945	2945	2945	0
313	20230616	152600	93810775	2945	2945	2945	2945	0
314	20230616	152500	93810775	2945	2945	2945	2945	0
315	20230616	152400	93810775	2945	2945	2945	2945	0
316	20230616	152300	93810775	2945	2945	2945	2945	0
317	20230616	152200	93810775	2945	2945	2945	2945	0
318	20230616	152100	93810775	2945	2945	2945	2945	0
319	20230616	152000	93810775	2945	2945	2945	2945	0
320	20230616	151900	93810775	2945	2945	2945	2945	1
321	20230616	151800	93807830	2945	2945	2945	2945	0
322	20230616	151700	93807830	2945	2930	2945	2930	21
323	20230616	151600	93746280	2930	2930	2930	2930	69
324	20230616	151500	93544110	2935	2935	2935	2935	21
325	20230616	151400	93482475	2940	2940	2940	2940	0
326	20230616	151300	93482475	2940	2940	2940	2940	0
327	20230616	151200	93482475	2940	2940	2940	2940	11
328	20230616	151100	93450135	2940	2940	2940	2940	49
329	20230616	151000	93306075	2940	2940	2940	2940	0
330	20230616	150900	93306075	2940	2940	2940	2940	1
331	20230616	150800	93303135	2925	2925	2925	2925	100
332	20230616	150700	93010635	2925	2925	2925	2925	0
333	20230616	150600	93010635	2925	2925	2925	2925	0
334	20230616	150500	93010635	2925	2925	2925	2925	200
335	20230616	150400	92425635	2925	2925	2925	2925	0
336	20230616	150300	92425635	2925	2925	2925	2925	0
337	20230616	150200	92425635	2925	2925	2925	2925	0
338	20230616	150100	92425635	2925	2925	2925	2925	0
339	20230616	150000	92425635	2925	2925	2925	2925	0
340	20230616	145900	92425635	2925	2925	2925	2925	1
341	20230616	145800	92422710	2925	2925	2925	2925	0
342	20230616	145700	92422710	2925	2925	2925	2925	0
343	20230616	145600	92422710	2925	2925	2925	2925	0
344	20230616	145500	92422710	2925	2925	2925	2925	0
345	20230616	145400	92422710	2925	2925	2925	2925	0
346	20230616	145300	92422710	2925	2925	2925	2925	38
347	20230616	145200	92311560	2925	2925	2925	2925	0
348	20230616	145100	92311560	2925	2925	2925	2925	0
349	20230616	145000	92311560	2925	2925	2925	2925	0
350	20230616	144900	92311560	2925	2925	2925	2925	0
351	20230616	144800	92311560	2925	2945	2945	2925	54
352	20230616	144700	92153590	2945	2945	2945	2945	0
353	20230616	144600	92153590	2945	2945	2945	2945	0
354	20230616	144500	92153590	2945	2945	2945	2945	0
355	20230616	144400	92153590	2945	2945	2945	2945	0
356	20230616	144300	92153590	2945	2945	2945	2945	0
357	20230616	144200	92153590	2945	2945	2945	2945	0
358	20230616	144100	92153590	2945	2945	2945	2945	0
359	20230616	144000	92153590	2945	2945	2945	2945	100
360	20230616	143900	91859090	2945	2945	2945	2945	0
361	20230616	143800	91859090	2945	2945	2945	2945	0
362	20230616	143700	91859090	2945	2945	2945	2945	1
363	20230616	143600	91856145	2940	2940	2940	2940	0
364	20230616	143500	91856145	2940	2940	2940	2940	11
365	20230616	143400	91823805	2925	2925	2925	2925	3
366	20230616	143300	91815030	2925	2925	2925	2925	0
367	20230616	143200	91815030	2925	2925	2925	2925	0
368	20230616	143100	91815030	2925	2925	2925	2925	0
369	20230616	143000	91815030	2925	2925	2925	2925	0
370	20230616	142900	91815030	2925	2925	2925	2925	0
371	20230616	142800	91815030	2925	2925	2925	2925	4
372	20230616	142700	91803330	2925	2925	2925	2925	0
373	20230616	142600	91803330	2925	2925	2925	2925	0
374	20230616	142500	91803330	2925	2925	2925	2925	0
375	20230616	142400	91803330	2925	2925	2925	2925	0
376	20230616	142300	91803330	2925	2925	2925	2925	832
377	20230616	142200	89369730	2925	2925	2925	2925	0
378	20230616	142100	89369730	2925	2925	2925	2925	29
379	20230616	142000	89284905	2925	2925	2925	2925	0
380	20230616	141900	89284905	2925	2925	2925	2925	0
381	20230616	141800	89284905	2925	2925	2925	2925	0
382	20230616	141700	89284905	2925	2925	2925	2925	0
383	20230616	141600	89284905	2925	2925	2925	2925	0
384	20230616	141500	89284905	2925	2925	2925	2925	0
385	20230616	141400	89284905	2925	2925	2925	2925	1
386	20230616	141300	89281980	2940	2940	2940	2940	0
387	20230616	141200	89281980	2940	2940	2940	2940	0
388	20230616	141100	89281980	2940	2940	2940	2940	5
389	20230616	141000	89267280	2940	2940	2940	2940	0
390	20230616	140900	89267280	2940	2940	2940	2940	91
391	20230616	140800	88999740	2925	2925	2925	2925	0
392	20230616	140700	88999740	2925	2925	2925	2925	0
393	20230616	140600	88999740	2925	2925	2925	2925	0
394	20230616	140500	88999740	2925	2930	2930	2925	50
395	20230616	140400	88853465	2935	2935	2935	2935	0
396	20230616	140300	88853465	2935	2935	2935	2935	0
397	20230616	140200	88853465	2935	2935	2935	2935	0
398	20230616	140100	88853465	2935	2940	2940	2935	10
399	20230616	140000	88824090	2940	2940	2940	2940	0
400	20230616	135900	88824090	2940	2940	2940	2940	0
401	20230616	135800	88824090	2940	2940	2940	2940	0
402	20230616	135700	88824090	2940	2940	2940	2940	0
403	20230616	135600	88824090	2940	2940	2940	2940	0
404	20230616	135500	88824090	2940	2940	2940	2940	0
405	20230616	135400	88824090	2940	2940	2940	2940	0
406	20230616	135300	88824090	2940	2940	2940	2940	0
407	20230616	135200	88824090	2940	2940	2940	2940	0
408	20230616	135100	88824090	2940	2940	2940	2940	0
409	20230616	135000	88824090	2940	2940	2940	2940	1
410	20230616	134900	88821150	2930	2930	2930	2930	0
411	20230616	134800	88821150	2930	2930	2930	2930	300
412	20230616	134700	87942150	2940	2940	2940	2940	0
413	20230616	134600	87942150	2940	2940	2940	2940	0
414	20230616	134500	87942150	2940	2940	2940	2940	0
415	20230616	134400	87942150	2940	2940	2940	2940	0
416	20230616	134300	87942150	2940	2940	2940	2940	35
417	20230616	134200	87839250	2940	2940	2940	2940	0
418	20230616	134100	87839250	2940	2940	2940	2940	100
419	20230616	134000	87545250	2940	2940	2940	2940	500
420	20230616	133900	86075250	2940	2940	2940	2940	0
421	20230616	133800	86075250	2940	2940	2940	2940	0
422	20230616	133700	86075250	2940	2940	2940	2940	0
423	20230616	133600	86075250	2940	2940	2940	2940	0
424	20230616	133500	86075250	2940	2940	2940	2940	1
425	20230616	133400	86072310	2925	2925	2925	2925	0
426	20230616	133300	86072310	2925	2925	2925	2925	0
427	20230616	133200	86072310	2925	2925	2925	2925	0
428	20230616	133100	86072310	2925	2925	2925	2925	0
429	20230616	133000	86072310	2925	2940	2940	2925	207
430	20230616	132900	85463830	2940	2940	2940	2940	1
431	20230616	132800	85460890	2925	2925	2925	2925	0
432	20230616	132700	85460890	2925	2925	2925	2925	0
433	20230616	132600	85460890	2925	2935	2935	2925	8001
434	20230616	132500	61977965	2925	2925	2925	2925	0
435	20230616	132400	61977965	2925	2925	2925	2925	0
436	20230616	132300	61977965	2925	2925	2925	2925	30
437	20230616	132200	61890215	2930	2930	2930	2930	461
438	20230616	132100	60539485	2935	2935	2935	2935	0
439	20230616	132000	60539485	2935	2935	2935	2935	1
440	20230616	131900	60536550	2930	2930	2930	2930	0
441	20230616	131800	60536550	2930	2930	2930	2930	0
442	20230616	131700	60536550	2930	2930	2930	2930	0
443	20230616	131600	60536550	2930	2930	2930	2930	0
444	20230616	131500	60536550	2930	2930	2930	2930	18
445	20230616	131400	60483810	2935	2935	2935	2935	1638
446	20230616	131300	55676280	2935	2935	2935	2935	0
447	20230616	131200	55676280	2935	2935	2935	2935	100
448	20230616	131100	55382780	2940	2940	2940	2940	0
449	20230616	131000	55382780	2940	2940	2940	2940	0
450	20230616	130900	55382780	2940	2940	2940	2940	512
451	20230616	130800	53877500	2940	2940	2940	2940	0
452	20230616	130700	53877500	2940	2940	2940	2940	0
453	20230616	130600	53877500	2940	2940	2940	2940	0
454	20230616	130500	53877500	2940	2940	2940	2940	0
455	20230616	130400	53877500	2940	2940	2940	2940	0
456	20230616	130300	53877500	2940	2940	2940	2940	0
457	20230616	130200	53877500	2940	2940	2940	2940	0
458	20230616	130100	53877500	2940	2940	2940	2940	0
459	20230616	130000	53877500	2940	2940	2940	2940	0
460	20230616	125900	53877500	2940	2940	2940	2940	0
461	20230616	125800	53877500	2940	2940	2940	2940	0
462	20230616	125700	53877500	2940	2940	2940	2940	0
463	20230616	125600	53877500	2940	2940	2940	2940	0
464	20230616	125500	53877500	2940	2940	2940	2940	171
465	20230616	125400	53374760	2940	2940	2940	2940	0
466	20230616	125300	53374760	2940	2940	2940	2940	7
467	20230616	125200	53354180	2940	2940	2940	2940	600
468	20230616	125100	51590180	2935	2935	2935	2935	0
469	20230616	125000	51590180	2935	2935	2935	2935	0
470	20230616	124900	51590180	2935	2935	2935	2935	122
471	20230616	124800	51232110	2930	2930	2930	2930	0
472	20230616	124700	51232110	2930	2930	2930	2930	0
473	20230616	124600	51232110	2930	2930	2930	2930	46
474	20230616	124500	51097330	2925	2925	2925	2925	0
475	20230616	124400	51097330	2925	2925	2925	2925	0
476	20230616	124300	51097330	2925	2925	2925	2925	0
477	20230616	124200	51097330	2925	2925	2925	2925	0
478	20230616	124100	51097330	2925	2925	2925	2925	0
479	20230616	124000	51097330	2925	2925	2925	2925	0
480	20230616	123900	51097330	2925	2925	2925	2925	0
481	20230616	123800	51097330	2925	2925	2925	2925	0
482	20230616	123700	51097330	2925	2925	2925	2925	0
483	20230616	123600	51097330	2925	2925	2925	2925	0
484	20230616	123500	51097330	2925	2925	2925	2925	0
485	20230616	123400	51097330	2925	2925	2925	2925	0
486	20230616	123300	51097330	2925	2925	2925	2925	0
487	20230616	123200	51097330	2925	2925	2925	2925	0
488	20230616	123100	51097330	2925	2925	2925	2925	0
489	20230616	123000	51097330	2925	2925	2925	2925	0
490	20230616	122900	51097330	2925	2925	2925	2925	200
491	20230616	122800	50512330	2925	2930	2930	2925	880
492	20230616	122700	47937770	2935	2935	2935	2935	0
493	20230616	122600	47937770	2935	2935	2935	2935	0
494	20230616	122500	47937770	2935	2935	2935	2935	0
495	20230616	122400	47937770	2935	2935	2935	2935	0
496	20230616	122300	47937770	2935	2935	2935	2935	0
497	20230616	122200	47937770	2935	2935	2935	2935	0
498	20230616	122100	47937770	2935	2935	2935	2935	0
499	20230616	122000	47937770	2935	2935	2935	2935	0
500	20230616	121900	47937770	2935	2935	2935	2935	0
501	20230616	121800	47937770	2935	2935	2935	2935	0
502	20230616	121700	47937770	2935	2935	2935	2935	243
503	20230616	121600	47224565	2935	2935	2935	2935	0
504	20230616	121500	47224565	2935	2935	2935	2935	50
505	20230616	121400	47077815	2935	2935	2935	2935	75
506	20230616	121300	46857690	2935	2935	2935	2935	79
507	20230616	121200	46625825	2935	2935	2935	2935	0
508	20230616	121100	46625825	2935	2935	2935	2935	0
509	20230616	121000	46625825	2935	2935	2935	2935	0
510	20230616	120900	46625825	2935	2935	2935	2930	50
511	20230616	120800	46479120	2925	2925	2925	2925	0
512	20230616	120700	46479120	2925	2925	2925	2925	229
513	20230616	120600	45809295	2925	2925	2925	2925	0
514	20230616	120500	45809295	2925	2925	2925	2925	0
515	20230616	120400	45809295	2925	2925	2925	2925	0
516	20230616	120300	45809295	2925	2925	2925	2925	0
517	20230616	120200	45809295	2925	2925	2925	2925	0
518	20230616	120100	45809295	2925	2925	2925	2925	0
519	20230616	120000	45809295	2925	2925	2925	2925	37
520	20230616	115900	45701070	2925	2925	2925	2925	0
521	20230616	115800	45701070	2925	2925	2925	2925	0
522	20230616	115700	45701070	2925	2925	2925	2925	37
523	20230616	115600	45592845	2925	2925	2925	2925	0
524	20230616	115500	45592845	2925	2925	2925	2925	0
525	20230616	115400	45592845	2925	2925	2925	2925	37
526	20230616	115300	45484620	2925	2925	2925	2925	2
527	20230616	115200	45478770	2925	2925	2925	2925	37
528	20230616	115100	45370545	2940	2940	2940	2940	0
529	20230616	115000	45370545	2940	2940	2940	2940	1
530	20230616	114900	45367605	2925	2925	2925	2925	38
531	20230616	114800	45256455	2930	2930	2930	2930	36
532	20230616	114700	45150975	2930	2930	2930	2930	1
533	20230616	114600	45148045	2945	2945	2945	2945	1
534	20230616	114500	45145100	2930	2930	2930	2930	0
535	20230616	114400	45145100	2930	2925	2930	2925	72
536	20230616	114300	44934325	2930	2930	2930	2930	411
537	20230616	114200	43730095	2925	2925	2925	2925	0
538	20230616	114100	43730095	2925	2930	2930	2925	47
539	20230616	114000	43592570	2930	2930	2930	2930	0
540	20230616	113900	43592570	2930	2930	2930	2930	20
541	20230616	113800	43533970	2930	2930	2930	2930	0
542	20230616	113700	43533970	2930	2930	2930	2930	0
543	20230616	113600	43533970	2930	2925	2930	2925	47
544	20230616	113500	43396445	2930	2930	2930	2930	0
545	20230616	113400	43396445	2930	2930	2930	2930	0
546	20230616	113300	43396445	2930	2930	2930	2930	27
547	20230616	113200	43317335	2930	2930	2930	2930	169
548	20230616	113100	42822165	2930	2935	2935	2930	454
549	20230616	113000	41491650	2935	2935	2935	2935	0
550	20230616	112900	41491650	2935	2935	2935	2935	0
551	20230616	112800	41491650	2935	2935	2935	2935	37
552	20230616	112700	41383055	2935	2935	2935	2935	0
553	20230616	112600	41383055	2935	2935	2935	2935	37
554	20230616	112500	41274460	2935	2935	2935	2935	0
555	20230616	112400	41274460	2935	2935	2935	2935	0
556	20230616	112300	41274460	2935	2935	2935	2935	37
557	20230616	112200	41165865	2940	2940	2940	2940	0
558	20230616	112100	41165865	2940	2940	2940	2940	3000
559	20230616	112000	32345865	2940	2940	2940	2940	37
560	20230616	111900	32237085	2940	2940	2940	2940	0
561	20230616	111800	32237085	2940	2940	2940	2940	37
562	20230616	111700	32128305	2940	2940	2940	2940	0
563	20230616	111600	32128305	2940	2940	2940	2940	0
564	20230616	111500	32128305	2940	2945	2945	2940	988
565	20230616	111400	29218830	2945	2945	2945	2945	0
566	20230616	111300	29218830	2945	2945	2945	2945	197
567	20230616	111200	28638665	2945	2945	2945	2945	0
568	20230616	111100	28638665	2945	2945	2945	2945	0
569	20230616	111000	28638665	2945	2945	2945	2945	37
570	20230616	110900	28529700	2960	2960	2960	2960	0
571	20230616	110800	28529700	2960	2960	2960	2960	2
572	20230616	110700	28523780	2945	2945	2945	2945	37
573	20230616	110600	28414815	2960	2960	2960	2960	0
574	20230616	110500	28414815	2960	2945	2960	2945	39
575	20230616	110400	28299930	2960	2960	2960	2960	2
576	20230616	110300	28294010	2960	2960	2960	2960	4
577	20230616	110200	28282170	2945	2945	2945	2945	37
578	20230616	110100	28173205	2945	2945	2945	2945	0
579	20230616	110000	28173205	2945	2945	2945	2945	37
580	20230616	105900	28064240	2945	2945	2945	2945	40
581	20230616	105800	27946440	2945	2945	2945	2945	0
582	20230616	105700	27946440	2945	2945	2945	2945	37
583	20230616	105600	27837475	2945	2945	2945	2945	1
584	20230616	105500	27834530	2945	2945	2945	2945	0
585	20230616	105400	27834530	2945	2950	2950	2945	83
586	20230616	105300	27589865	2950	2950	2950	2950	0
587	20230616	105200	27589865	2950	2950	2950	2950	1
588	20230616	105100	27586915	2945	2945	2945	2945	0
589	20230616	105000	27586915	2945	2945	2945	2945	0
590	20230616	104900	27586915	2945	2945	2945	2945	37
591	20230616	104800	27477950	2970	2970	2970	2970	0
592	20230616	104700	27477950	2970	2945	2970	2945	38
593	20230616	104600	27366015	2945	2945	2945	2945	0
594	20230616	104500	27366015	2945	2945	2945	2945	0
595	20230616	104400	27366015	2945	2945	2945	2945	37
596	20230616	104300	27257050	2945	2945	2945	2945	0
597	20230616	104200	27257050	2945	2945	2945	2945	0
598	20230616	104100	27257050	2945	2945	2945	2945	37
599	20230616	104000	27148085	2945	2945	2945	2945	0
600	20230616	103900	27148085	2945	2945	2945	2945	37
601	20230616	103800	27039120	2950	2950	2950	2950	0
602	20230616	103700	27039120	2950	2950	2950	2950	0
603	20230616	103600	27039120	2950	2950	2950	2950	1584
604	20230616	103500	22366320	2950	2950	2950	2950	0
605	20230616	103400	22366320	2950	2950	2950	2950	37
606	20230616	103300	22257170	2950	2950	2950	2950	0
607	20230616	103200	22257170	2950	2950	2950	2950	0
608	20230616	103100	22257170	2950	2950	2950	2950	37
609	20230616	103000	22148020	2950	2950	2950	2950	0
610	20230616	102900	22148020	2950	2950	2950	2950	0
611	20230616	102800	22148020	2950	2950	2950	2950	38
612	20230616	102700	22035920	2950	2950	2950	2950	0
613	20230616	102600	22035920	2950	2950	2950	2950	38
614	20230616	102500	21923820	2970	2970	2970	2970	0
615	20230616	102400	21923820	2970	2970	2970	2970	2
616	20230616	102300	21917880	2950	2950	2950	2950	38
617	20230616	102200	21805780	2950	2950	2950	2950	0
618	20230616	102100	21805780	2950	2950	2950	2950	38
619	20230616	102000	21693680	2950	2950	2950	2950	0
620	20230616	101900	21693680	2950	2950	2950	2950	1
621	20230616	101800	21690730	2950	2950	2950	2950	38
622	20230616	101700	21578630	2955	2955	2955	2955	0
623	20230616	101600	21578630	2955	2955	2955	2955	18
624	20230616	101500	21525440	2955	2955	2955	2955	20
625	20230616	101400	21466340	2955	2955	2955	2955	0
626	20230616	101300	21466340	2955	2955	2955	2955	38
627	20230616	101200	21354050	2955	2955	2955	2955	0
628	20230616	101100	21354050	2955	2955	2955	2955	0
629	20230616	101000	21354050	2955	2965	2965	2955	54
630	20230616	100900	21194320	2955	2955	2955	2955	0
631	20230616	100800	21194320	2955	2955	2955	2955	38
632	20230616	100700	21082030	2960	2960	2960	2960	0
633	20230616	100600	21082030	2960	2960	2960	2960	418
634	20230616	100500	19844750	2960	2960	2960	2960	38
635	20230616	100400	19732270	2970	2970	2970	2970	6
636	20230616	100300	19714450	2960	2960	2960	2960	0
637	20230616	100200	19714450	2960	2960	2960	2955	292
638	20230616	100100	18850320	2955	2955	2955	2955	49
639	20230616	100000	18705525	2955	2955	2955	2955	38
640	20230616	095900	18593235	2955	2955	2955	2955	0
641	20230616	095800	18593235	2955	2955	2955	2955	0
642	20230616	095700	18593235	2955	2955	2955	2955	38
643	20230616	095600	18480945	2960	2960	2960	2960	50
644	20230616	095500	18332945	2960	2960	2960	2960	396
645	20230616	095400	17160785	2975	2970	2975	2970	62
646	20230616	095300	16976345	2975	2975	2975	2975	7
647	20230616	095200	16955520	2965	2960	2965	2960	61
648	20230616	095100	16774945	2965	2965	2965	2965	56
649	20230616	095000	16608905	2965	2965	2965	2965	20
650	20230616	094900	16549605	2965	2960	2965	2960	138
651	20230616	094800	16140625	2955	2955	2955	2955	0
652	20230616	094700	16140625	2955	2955	2955	2955	38
653	20230616	094600	16028335	2965	2965	2965	2965	146
654	20230616	094500	15595445	2965	2965	2965	2965	0
655	20230616	094400	15595445	2965	2965	2965	2965	58
656	20230616	094300	15423475	2965	2965	2965	2965	1
657	20230616	094200	15420510	2965	2965	2965	2965	50
658	20230616	094100	15272260	2975	2975	2975	2975	0
659	20230616	094000	15272260	2975	2975	2975	2975	333
660	20230616	093900	14281585	2975	2980	2980	2975	615
661	20230616	093800	12451460	2975	2975	2975	2975	0
662	20230616	093700	12451460	2975	2975	2975	2975	0
663	20230616	093600	12451460	2975	2975	2975	2975	38
664	20230616	093500	12338410	2975	2975	2975	2975	0
665	20230616	093400	12338410	2975	2975	2975	2975	39
666	20230616	093300	12222385	2975	2975	2975	2975	204
667	20230616	093200	11615485	2975	2975	2975	2975	0
668	20230616	093100	11615485	2975	2980	2980	2975	238
669	20230616	093000	10906435	2980	2975	2980	2975	308
670	20230616	092900	9988635	2965	2965	2965	2965	168
671	20230616	092800	9490515	2965	2965	2965	2965	0
672	20230616	092700	9490515	2965	2965	2965	2965	0
673	20230616	092600	9490515	2965	2965	2965	2965	38
674	20230616	092500	9377845	2985	2985	2985	2985	200
675	20230616	092400	8780845	2965	2965	2965	2965	0
676	20230616	092300	8780845	2965	2990	2990	2965	517
677	20230616	092200	7236235	2965	2980	2980	2965	531
678	20230616	092100	5655985	2970	2965	2970	2965	150
679	20230616	092000	5210675	2970	2970	2970	2970	300
680	20230616	091900	4319675	2965	2965	2965	2965	0
681	20230616	091800	4319675	2965	2970	2970	2965	87
682	20230616	091700	4061475	2960	2960	2960	2960	0
683	20230616	091600	4061475	2960	2960	2960	2960	0
684	20230616	091500	4061475	2960	2970	2970	2960	173
685	20230616	091400	3548045	2960	2960	2960	2960	0
686	20230616	091300	3548045	2960	2960	2960	2960	48
687	20230616	091200	3405965	2960	2960	2960	2960	32
688	20230616	091100	3311245	2960	2960	2960	2960	4
689	20230616	091000	3299405	2950	2960	2960	2950	80
690	20230616	090900	3062635	2960	2960	2960	2960	3
691	20230616	090800	3053755	2960	2960	2960	2960	41
692	20230616	090700	2932395	2960	2960	2960	2960	3
693	20230616	090600	2923515	2960	2960	2970	2960	133
694	20230616	090500	2529335	2960	2960	2960	2960	42
695	20230616	090400	2405015	2960	2960	2960	2960	11
696	20230616	090300	2372455	2965	2965	2970	2950	314
697	20230616	090200	1442485	2950	2950	2950	2950	135
698	20230616	090100	1044235	2950	2950	2950	2945	35
699	20230616	090000	940990	2950	2945	2950	2945	319