KissMeData/024740/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202600	615799070	2960	2960	2960	2960	17552
3	20230608	202500	615799070	2960	2960	2960	2960	0
4	20230608	202400	615799070	2960	2960	2960	2960	0
5	20230608	202300	615799070	2960	2960	2960	2960	0
6	20230608	202200	615799070	2960	2960	2960	2960	0
7	20230608	202100	615799070	2960	2960	2960	2960	0
8	20230608	202000	615799070	2960	2960	2960	2960	0
9	20230608	201900	615799070	2960	2960	2960	2960	0
10	20230608	201800	615799070	2960	2960	2960	2960	0
11	20230608	201700	615799070	2960	2960	2960	2960	0
12	20230608	201600	615799070	2960	2960	2960	2960	0
13	20230608	201500	615799070	2960	2960	2960	2960	0
14	20230608	201400	615799070	2960	2960	2960	2960	0
15	20230608	201300	615799070	2960	2960	2960	2960	0
16	20230608	201200	615799070	2960	2960	2960	2960	0
17	20230608	201100	615799070	2960	2960	2960	2960	0
18	20230608	201000	615799070	2960	2960	2960	2960	0
19	20230608	200900	615799070	2960	2960	2960	2960	0
20	20230608	200800	615799070	2960	2960	2960	2960	0
21	20230608	200700	615799070	2960	2960	2960	2960	0
22	20230608	200600	615799070	2960	2960	2960	2960	0
23	20230608	200500	615799070	2960	2960	2960	2960	0
24	20230608	200400	615799070	2960	2960	2960	2960	0
25	20230608	200300	615799070	2960	2960	2960	2960	0
26	20230608	200200	615799070	2960	2960	2960	2960	0
27	20230608	200100	615799070	2960	2960	2960	2960	0
28	20230608	200000	615799070	2960	2960	2960	2960	0
29	20230608	195900	615799070	2960	2960	2960	2960	0
30	20230608	195800	615799070	2960	2960	2960	2960	0
31	20230608	195700	615799070	2960	2960	2960	2960	0
32	20230608	195600	615799070	2960	2960	2960	2960	17552
33	20230608	195500	615799070	2960	2960	2960	2960	0
34	20230608	195400	615799070	2960	2960	2960	2960	0
35	20230608	195300	615799070	2960	2960	2960	2960	0
36	20230608	195200	615799070	2960	2960	2960	2960	0
37	20230608	195100	615799070	2960	2960	2960	2960	0
38	20230608	195000	615799070	2960	2960	2960	2960	0
39	20230608	194900	615799070	2960	2960	2960	2960	0
40	20230608	194800	615799070	2960	2960	2960	2960	0
41	20230608	194700	615799070	2960	2960	2960	2960	0
42	20230608	194600	615799070	2960	2960	2960	2960	0
43	20230608	194500	615799070	2960	2960	2960	2960	0
44	20230608	194400	615799070	2960	2960	2960	2960	0
45	20230608	194300	615799070	2960	2960	2960	2960	0
46	20230608	194200	615799070	2960	2960	2960	2960	0
47	20230608	194100	615799070	2960	2960	2960	2960	0
48	20230608	194000	615799070	2960	2960	2960	2960	0
49	20230608	193900	615799070	2960	2960	2960	2960	0
50	20230608	193800	615799070	2960	2960	2960	2960	0
51	20230608	193700	615799070	2960	2960	2960	2960	0
52	20230608	193600	615799070	2960	2960	2960	2960	0
53	20230608	193500	615799070	2960	2960	2960	2960	0
54	20230608	193400	615799070	2960	2960	2960	2960	0
55	20230608	193300	615799070	2960	2960	2960	2960	0
56	20230608	193200	615799070	2960	2960	2960	2960	0
57	20230608	193100	615799070	2960	2960	2960	2960	0
58	20230608	193000	615799070	2960	2960	2960	2960	0
59	20230608	192900	615799070	2960	2960	2960	2960	0
60	20230608	192800	615799070	2960	2960	2960	2960	0
61	20230608	192700	615799070	2960	2960	2960	2960	0
62	20230608	192600	615799070	2960	2960	2960	2960	17552
63	20230608	192500	615799070	2960	2960	2960	2960	0
64	20230608	192400	615799070	2960	2960	2960	2960	0
65	20230608	192300	615799070	2960	2960	2960	2960	0
66	20230608	192200	615799070	2960	2960	2960	2960	0
67	20230608	192100	615799070	2960	2960	2960	2960	0
68	20230608	192000	615799070	2960	2960	2960	2960	0
69	20230608	191900	615799070	2960	2960	2960	2960	0
70	20230608	191800	615799070	2960	2960	2960	2960	0
71	20230608	191700	615799070	2960	2960	2960	2960	0
72	20230608	191600	615799070	2960	2960	2960	2960	0
73	20230608	191500	615799070	2960	2960	2960	2960	0
74	20230608	191400	615799070	2960	2960	2960	2960	0
75	20230608	191300	615799070	2960	2960	2960	2960	0
76	20230608	191200	615799070	2960	2960	2960	2960	0
77	20230608	191100	615799070	2960	2960	2960	2960	0
78	20230608	191000	615799070	2960	2960	2960	2960	0
79	20230608	190900	615799070	2960	2960	2960	2960	0
80	20230608	190800	615799070	2960	2960	2960	2960	0
81	20230608	190700	615799070	2960	2960	2960	2960	0
82	20230608	190600	615799070	2960	2960	2960	2960	0
83	20230608	190500	615799070	2960	2960	2960	2960	0
84	20230608	190400	615799070	2960	2960	2960	2960	0
85	20230608	190300	615799070	2960	2960	2960	2960	0
86	20230608	190200	615799070	2960	2960	2960	2960	0
87	20230608	190100	615799070	2960	2960	2960	2960	0
88	20230608	190000	615799070	2960	2960	2960	2960	0
89	20230608	185900	615799070	2960	2960	2960	2960	0
90	20230608	185800	615799070	2960	2960	2960	2960	0
91	20230608	185700	615799070	2960	2960	2960	2960	0
92	20230608	185600	615799070	2960	2960	2960	2960	17552
93	20230608	185500	615799070	2960	2960	2960	2960	0
94	20230608	185400	615799070	2960	2960	2960	2960	0
95	20230608	185300	615799070	2960	2960	2960	2960	0
96	20230608	185200	615799070	2960	2960	2960	2960	0
97	20230608	185100	615799070	2960	2960	2960	2960	0
98	20230608	185000	615799070	2960	2960	2960	2960	0
99	20230608	184900	615799070	2960	2960	2960	2960	0
100	20230608	184800	615799070	2960	2960	2960	2960	0
101	20230608	184700	615799070	2960	2960	2960	2960	0
102	20230608	184600	615799070	2960	2960	2960	2960	0
103	20230608	184500	615799070	2960	2960	2960	2960	0
104	20230608	184400	615799070	2960	2960	2960	2960	0
105	20230608	184300	615799070	2960	2960	2960	2960	0
106	20230608	184200	615799070	2960	2960	2960	2960	0
107	20230608	184100	615799070	2960	2960	2960	2960	0
108	20230608	184000	615799070	2960	2960	2960	2960	0
109	20230608	183900	615799070	2960	2960	2960	2960	0
110	20230608	183800	615799070	2960	2960	2960	2960	0
111	20230608	183700	615799070	2960	2960	2960	2960	0
112	20230608	183600	615799070	2960	2960	2960	2960	0
113	20230608	183500	615799070	2960	2960	2960	2960	0
114	20230608	183400	615799070	2960	2960	2960	2960	0
115	20230608	183300	615799070	2960	2960	2960	2960	0
116	20230608	183200	615799070	2960	2960	2960	2960	0
117	20230608	183100	615799070	2960	2960	2960	2960	0
118	20230608	183000	615799070	2960	2960	2960	2960	0
119	20230608	182900	615799070	2960	2960	2960	2960	0
120	20230608	182800	615799070	2960	2960	2960	2960	0
121	20230608	182700	615799070	2960	2960	2960	2960	0
122	20230608	182600	615799070	2960	2960	2960	2960	17552
123	20230608	182500	615799070	2960	2960	2960	2960	0
124	20230608	182400	615799070	2960	2960	2960	2960	0
125	20230608	182300	615799070	2960	2960	2960	2960	0
126	20230608	182200	615799070	2960	2960	2960	2960	0
127	20230608	182100	615799070	2960	2960	2960	2960	0
128	20230608	182000	615799070	2960	2960	2960	2960	0
129	20230608	181900	615799070	2960	2960	2960	2960	0
130	20230608	181800	615799070	2960	2960	2960	2960	0
131	20230608	181700	615799070	2960	2960	2960	2960	0
132	20230608	181600	615799070	2960	2960	2960	2960	0
133	20230608	181500	615799070	2960	2960	2960	2960	0
134	20230608	181400	615799070	2960	2960	2960	2960	0
135	20230608	181300	615799070	2960	2960	2960	2960	0
136	20230608	181200	615799070	2960	2960	2960	2960	0
137	20230608	181100	615799070	2960	2960	2960	2960	0
138	20230608	181000	615799070	2960	2960	2960	2960	0
139	20230608	180900	615799070	2960	2960	2960	2960	0
140	20230608	180800	615799070	2960	2960	2960	2960	0
141	20230608	180700	615799070	2960	2960	2960	2960	0
142	20230608	180600	615799070	2960	2960	2960	2960	0
143	20230608	180500	615799070	2960	2960	2960	2960	0
144	20230608	180400	615799070	2960	2960	2960	2960	0
145	20230608	180300	615799070	2960	2960	2960	2960	0
146	20230608	180200	615799070	2960	2960	2960	2960	0
147	20230608	180100	615799070	2960	2960	2960	2960	0
148	20230608	180000	615799070	2960	2960	2960	2960	0
149	20230608	175900	615799070	2960	2960	2960	2960	0
150	20230608	175800	615799070	2960	2960	2960	2960	0
151	20230608	175700	615799070	2960	2960	2960	2960	0
152	20230608	175600	615799070	2960	2960	2960	2960	17552
153	20230608	175500	615799070	2960	2960	2960	2960	0
154	20230608	175400	615799070	2960	2960	2960	2960	0
155	20230608	175300	615799070	2960	2960	2960	2960	0
156	20230608	175200	615799070	2960	2960	2960	2960	0
157	20230608	175100	615799070	2960	2960	2960	2960	0
158	20230608	175000	615799070	2960	2960	2960	2960	0
159	20230608	174900	615799070	2960	2960	2960	2960	0
160	20230608	174800	615799070	2960	2960	2960	2960	0
161	20230608	174700	615799070	2960	2960	2960	2960	0
162	20230608	174600	615799070	2960	2960	2960	2960	0
163	20230608	174500	615799070	2960	2960	2960	2960	0
164	20230608	174400	615799070	2960	2960	2960	2960	0
165	20230608	174300	615799070	2960	2960	2960	2960	0
166	20230608	174200	615799070	2960	2960	2960	2960	0
167	20230608	174100	615799070	2960	2960	2960	2960	0
168	20230608	174000	615799070	2960	2960	2960	2960	0
169	20230608	173900	615799070	2960	2960	2960	2960	0
170	20230608	173800	615799070	2960	2960	2960	2960	0
171	20230608	173700	615799070	2960	2960	2960	2960	0
172	20230608	173600	615799070	2960	2960	2960	2960	0
173	20230608	173500	615799070	2960	2960	2960	2960	0
174	20230608	173400	615799070	2960	2960	2960	2960	0
175	20230608	173300	615799070	2960	2960	2960	2960	0
176	20230608	173200	615799070	2960	2960	2960	2960	0
177	20230608	173100	615799070	2960	2960	2960	2960	0
178	20230608	173000	615799070	2960	2960	2960	2960	0
179	20230608	172900	615799070	2960	2960	2960	2960	0
180	20230608	172800	615799070	2960	2960	2960	2960	0
181	20230608	172700	615799070	2960	2960	2960	2960	0
182	20230608	172600	615799070	2960	2960	2960	2960	17552
183	20230608	172500	615799070	2960	2960	2960	2960	0
184	20230608	172400	615799070	2960	2960	2960	2960	0
185	20230608	172300	615799070	2960	2960	2960	2960	0
186	20230608	172200	615799070	2960	2960	2960	2960	0
187	20230608	172100	615799070	2960	2960	2960	2960	0
188	20230608	172000	615799070	2960	2960	2960	2960	0
189	20230608	171900	615799070	2960	2960	2960	2960	0
190	20230608	171800	615799070	2960	2960	2960	2960	0
191	20230608	171700	615799070	2960	2960	2960	2960	0
192	20230608	171600	615799070	2960	2960	2960	2960	0
193	20230608	171500	615799070	2960	2960	2960	2960	0
194	20230608	171400	615799070	2960	2960	2960	2960	0
195	20230608	171300	615799070	2960	2960	2960	2960	0
196	20230608	171200	615799070	2960	2960	2960	2960	0
197	20230608	171100	615799070	2960	2960	2960	2960	0
198	20230608	171000	615799070	2960	2960	2960	2960	0
199	20230608	170900	615799070	2960	2960	2960	2960	0
200	20230608	170800	615799070	2960	2960	2960	2960	0
201	20230608	170700	615799070	2960	2960	2960	2960	0
202	20230608	170600	615799070	2960	2960	2960	2960	0
203	20230608	170500	615799070	2960	2960	2960	2960	0
204	20230608	170400	615799070	2960	2960	2960	2960	0
205	20230608	170300	615799070	2960	2960	2960	2960	0
206	20230608	170200	615799070	2960	2960	2960	2960	0
207	20230608	170100	615799070	2960	2960	2960	2960	0
208	20230608	170000	615799070	2960	2960	2960	2960	0
209	20230608	165900	615799070	2960	2960	2960	2960	0
210	20230608	165800	615799070	2960	2960	2960	2960	0
211	20230608	165700	615799070	2960	2960	2960	2960	0
212	20230608	165600	615799070	2960	2960	2960	2960	17552
213	20230608	165500	615799070	2960	2960	2960	2960	0
214	20230608	165400	615799070	2960	2960	2960	2960	0
215	20230608	165300	615799070	2960	2960	2960	2960	0
216	20230608	165200	615799070	2960	2960	2960	2960	0
217	20230608	165100	615799070	2960	2960	2960	2960	0
218	20230608	165000	615799070	2960	2960	2960	2960	0
219	20230608	164900	615799070	2960	2960	2960	2960	0
220	20230608	164800	615799070	2960	2960	2960	2960	0
221	20230608	164700	615799070	2960	2960	2960	2960	0
222	20230608	164600	615799070	2960	2960	2960	2960	0
223	20230608	164500	615799070	2960	2960	2960	2960	0
224	20230608	164400	615799070	2960	2960	2960	2960	0
225	20230608	164300	615799070	2960	2960	2960	2960	0
226	20230608	164200	615799070	2960	2960	2960	2960	0
227	20230608	164100	615799070	2960	2960	2960	2960	0
228	20230608	164000	615799070	2960	2960	2960	2960	0
229	20230608	163900	615799070	2960	2960	2960	2960	0
230	20230608	163800	615799070	2960	2960	2960	2960	0
231	20230608	163700	615799070	2960	2960	2960	2960	0
232	20230608	163600	615799070	2960	2960	2960	2960	0
233	20230608	163500	615799070	2960	2960	2960	2960	0
234	20230608	163400	615799070	2960	2960	2960	2960	0
235	20230608	163300	615799070	2960	2960	2960	2960	0
236	20230608	163200	615799070	2960	2960	2960	2960	0
237	20230608	163100	615799070	2960	2960	2960	2960	0
238	20230608	163000	615799070	2960	2960	2960	2960	0
239	20230608	162900	615799070	2960	2960	2960	2960	0
240	20230608	162800	615799070	2960	2960	2960	2960	0
241	20230608	162700	615799070	2960	2960	2960	2960	0
242	20230608	162600	615799070	2960	2960	2960	2960	17552
243	20230608	162500	615799070	2960	2960	2960	2960	0
244	20230608	162400	615799070	2960	2960	2960	2960	0
245	20230608	162300	615799070	2960	2960	2960	2960	0
246	20230608	162200	615799070	2960	2960	2960	2960	0
247	20230608	162100	615799070	2960	2960	2960	2960	0
248	20230608	162000	615799070	2960	2960	2960	2960	0
249	20230608	161900	615799070	2960	2960	2960	2960	0
250	20230608	161800	615799070	2960	2960	2960	2960	0
251	20230608	161700	615799070	2960	2960	2960	2960	0
252	20230608	161600	615799070	2960	2960	2960	2960	0
253	20230608	161500	615799070	2960	2960	2960	2960	0
254	20230608	161400	615799070	2960	2960	2960	2960	0
255	20230608	161300	615799070	2960	2960	2960	2960	0
256	20230608	161200	615799070	2960	2960	2960	2960	0
257	20230608	161100	615799070	2960	2960	2960	2960	0
258	20230608	161000	615799070	2960	2960	2960	2960	0
259	20230608	160900	615799070	2960	2960	2960	2960	0
260	20230608	160800	615799070	2960	2960	2960	2960	0
261	20230608	160700	615799070	2960	2960	2960	2960	0
262	20230608	160600	615799070	2960	2960	2960	2960	0
263	20230608	160500	615799070	2960	2960	2960	2960	0
264	20230608	160400	615799070	2960	2960	2960	2960	0
265	20230608	160300	615799070	2960	2960	2960	2960	0
266	20230608	160200	615799070	2960	2960	2960	2960	0
267	20230608	160100	615799070	2960	2960	2960	2960	0
268	20230608	160000	615799070	2960	2960	2960	2960	0
269	20230608	155900	615799070	2960	2960	2960	2960	0
270	20230608	155800	615799070	2960	2960	2960	2960	0
271	20230608	155700	615799070	2960	2960	2960	2960	0
272	20230608	155600	615799070	2960	2960	2960	2960	17552
273	20230608	155500	615799070	2960	2960	2960	2960	0
274	20230608	155400	615799070	2960	2960	2960	2960	0
275	20230608	155300	615799070	2960	2960	2960	2960	0
276	20230608	155200	615799070	2960	2960	2960	2960	0
277	20230608	155100	615799070	2960	2960	2960	2960	0
278	20230608	155000	615799070	2960	2960	2960	2960	0
279	20230608	154900	615799070	2960	2960	2960	2960	0
280	20230608	154800	615799070	2960	2960	2960	2960	0
281	20230608	154700	615799070	2960	2960	2960	2960	0
282	20230608	154600	615799070	2960	2960	2960	2960	0
283	20230608	154500	615799070	2960	2960	2960	2960	0
284	20230608	154400	615799070	2960	2960	2960	2960	0
285	20230608	154300	615799070	2960	2960	2960	2960	0
286	20230608	154200	615799070	2960	2960	2960	2960	0
287	20230608	154100	615799070	2960	2960	2960	2960	0
288	20230608	154000	615799070	2960	2960	2960	2960	0
289	20230608	153900	615799070	2960	2960	2960	2960	0
290	20230608	153800	615799070	2960	2960	2960	2960	0
291	20230608	153700	615799070	2960	2960	2960	2960	0
292	20230608	153600	615799070	2960	2960	2960	2960	0
293	20230608	153500	615799070	2960	2960	2960	2960	0
294	20230608	153400	615799070	2960	2960	2960	2960	0
295	20230608	153300	615799070	2960	2960	2960	2960	0
296	20230608	153200	615799070	2960	2960	2960	2960	0
297	20230608	153100	615799070	2960	2960	2960	2960	0
298	20230608	153000	615799070	2960	2960	2960	2960	17552
299	20230608	152900	563845150	2965	2965	2965	2965	0
300	20230608	152800	563845150	2965	2965	2965	2965	0
301	20230608	152700	563845150	2965	2965	2965	2965	0
302	20230608	152600	563845150	2965	2965	2965	2965	0
303	20230608	152500	563845150	2965	2965	2965	2965	0
304	20230608	152400	563845150	2965	2965	2965	2965	0
305	20230608	152300	563845150	2965	2965	2965	2965	0
306	20230608	152200	563845150	2965	2965	2965	2965	0
307	20230608	152100	563845150	2965	2965	2965	2965	0
308	20230608	152000	563845150	2965	2965	2965	2965	0
309	20230608	151900	563845150	2965	2965	2965	2965	1001
310	20230608	151800	560877185	2965	2960	2965	2955	641
311	20230608	151700	558982365	2965	2965	2965	2965	0
312	20230608	151600	558982365	2965	2965	2965	2965	3
313	20230608	151500	558973470	2960	2960	2960	2960	287
314	20230608	151400	558123950	2960	2960	2960	2960	350
315	20230608	151300	557087950	2965	2960	2965	2960	2364
316	20230608	151200	550090410	2965	2960	2965	2960	56
317	20230608	151100	549924645	2965	2965	2965	2965	0
318	20230608	151000	549924645	2965	2965	2965	2965	0
319	20230608	150900	549924645	2965	2965	2965	2965	30
320	20230608	150800	549835695	2965	2960	2965	2960	2
321	20230608	150700	549829770	2960	2960	2960	2960	0
322	20230608	150600	549829770	2960	2960	2960	2960	51
323	20230608	150500	549678810	2965	2965	2965	2965	6
324	20230608	150400	549661020	2965	2965	2965	2965	0
325	20230608	150300	549661020	2965	2965	2965	2965	674
326	20230608	150200	547662610	2965	2960	2965	2960	638
327	20230608	150100	545770945	2960	2960	2960	2960	200
328	20230608	150000	545178945	2960	2960	2960	2960	0
329	20230608	145900	545178945	2960	2960	2960	2960	1
330	20230608	145800	545175985	2970	2970	2970	2970	336
331	20230608	145700	544178065	2970	2970	2970	2970	100
332	20230608	145600	543881065	2970	2960	2970	2960	7
333	20230608	145500	543860285	2960	2960	2960	2960	0
334	20230608	145400	543860285	2960	2960	2960	2960	0
335	20230608	145300	543860285	2960	2960	2960	2960	300
336	20230608	145200	542972285	2970	2970	2970	2970	0
337	20230608	145100	542972285	2970	2970	2970	2970	0
338	20230608	145000	542972285	2970	2970	2970	2970	0
339	20230608	144900	542972285	2970	2960	2970	2960	939
340	20230608	144800	540192835	2965	2965	2965	2965	63
341	20230608	144700	540006040	2965	2965	2965	2965	351
342	20230608	144600	538965325	2965	2965	2965	2965	100
343	20230608	144500	538668825	2970	2970	2970	2970	2
344	20230608	144400	538662885	2970	2970	2970	2970	0
345	20230608	144300	538662885	2970	2970	2970	2970	2
346	20230608	144200	538656945	2970	2970	2970	2970	1
347	20230608	144100	538653975	2965	2965	2965	2965	674
348	20230608	144000	536655565	2965	2965	2965	2965	1826
349	20230608	143900	531241475	2970	2970	2970	2970	0
350	20230608	143800	531241475	2970	2970	2970	2970	315
351	20230608	143700	530305925	2970	2970	2970	2970	0
352	20230608	143600	530305925	2970	2970	2970	2970	0
353	20230608	143500	530305925	2970	2970	2970	2970	6
354	20230608	143400	530288105	2970	2970	2970	2970	0
355	20230608	143300	530288105	2970	2970	2970	2970	1
356	20230608	143200	530285135	2965	2965	2965	2965	1
357	20230608	143100	530282170	2965	2965	2965	2965	0
358	20230608	143000	530282170	2965	2965	2965	2965	334
359	20230608	142900	529291860	2965	2965	2965	2965	5
360	20230608	142800	529277035	2965	2965	2965	2965	0
361	20230608	142700	529277035	2965	2965	2965	2965	105
362	20230608	142600	528965710	2960	2960	2960	2960	0
363	20230608	142500	528965710	2960	2960	2960	2960	30
364	20230608	142400	528876910	2955	2955	2955	2955	209
365	20230608	142300	528259315	2950	2955	2955	2950	401
366	20230608	142200	527074365	2965	2965	2965	2965	1
367	20230608	142100	527071400	2965	2965	2965	2965	0
368	20230608	142000	527071400	2965	2955	2965	2955	2
369	20230608	141900	527065480	2955	2955	2955	2955	0
370	20230608	141800	527065480	2955	2955	2955	2955	10
371	20230608	141700	527035930	2955	2955	2955	2955	3180
372	20230608	141600	517639030	2955	2955	2955	2955	13
373	20230608	141500	517600615	2960	2960	2960	2960	0
374	20230608	141400	517600615	2960	2960	2960	2960	1872
375	20230608	141300	512059495	2965	2965	2965	2965	0
376	20230608	141200	512059495	2965	2965	2965	2965	100
377	20230608	141100	511762995	2970	2970	2970	2970	0
378	20230608	141000	511762995	2970	2970	2970	2970	0
379	20230608	140900	511762995	2970	2970	2970	2970	0
380	20230608	140800	511762995	2970	2970	2970	2970	8
381	20230608	140700	511739235	2970	2970	2970	2970	724
382	20230608	140600	509588955	2965	2965	2965	2965	1622
383	20230608	140500	504779725	2970	2965	2970	2965	1500
384	20230608	140400	500329725	2960	2960	2960	2960	0
385	20230608	140300	500329725	2960	2960	2960	2960	0
386	20230608	140200	500329725	2960	2960	2960	2960	300
387	20230608	140100	499441725	2970	2960	2970	2960	4
388	20230608	140000	499429875	2965	2965	2965	2965	100
389	20230608	135900	499133375	2970	2970	2970	2970	0
390	20230608	135800	499133375	2970	2970	2970	2970	0
391	20230608	135700	499133375	2970	2965	2970	2960	25
392	20230608	135600	499059250	2965	2965	2965	2965	0
393	20230608	135500	499059250	2965	2965	2965	2965	1000
394	20230608	135400	496094250	2965	2965	2965	2965	605
395	20230608	135300	494300425	2960	2965	2965	2960	4437
396	20230608	135200	481162790	2965	2965	2965	2965	0
397	20230608	135100	481162790	2965	2965	2965	2965	0
398	20230608	135000	481162790	2965	2965	2965	2965	0
399	20230608	134900	481162790	2965	2970	2970	2965	138
400	20230608	134800	480753005	2970	2970	2970	2970	35
401	20230608	134700	480649055	2970	2970	2970	2970	30
402	20230608	134600	480559955	2970	2970	2970	2970	3
403	20230608	134500	480551045	2970	2970	2970	2970	357
404	20230608	134400	479490755	2970	2970	2970	2970	41
405	20230608	134300	479368985	2970	2970	2970	2970	1701
406	20230608	134200	474317015	2960	2960	2960	2960	0
407	20230608	134100	474317015	2960	2965	2965	2960	14
408	20230608	134000	474275550	2960	2965	2965	2960	2200
409	20230608	133900	467756010	2970	2970	2970	2970	0
410	20230608	133800	467756010	2970	2970	2970	2970	0
411	20230608	133700	467756010	2970	2965	2970	2965	649
412	20230608	133600	465831720	2970	2965	2970	2965	230
413	20230608	133500	465149020	2965	2965	2965	2965	401
414	20230608	133400	463960055	2965	2965	2965	2965	10
415	20230608	133300	463930405	2965	2970	2970	2965	445
416	20230608	133200	462608930	2970	2975	2975	2970	790
417	20230608	133100	460259630	2975	2975	2975	2975	0
418	20230608	133000	460259630	2975	2975	2975	2975	0
419	20230608	132900	460259630	2975	2975	2975	2975	0
420	20230608	132800	460259630	2975	2975	2975	2975	4
421	20230608	132700	460247730	2975	2975	2975	2975	0
422	20230608	132600	460247730	2975	2960	2975	2960	51
423	20230608	132500	460096755	2960	2960	2960	2960	0
424	20230608	132400	460096755	2960	2965	2965	2960	7053
425	20230608	132300	439203855	2975	2975	2975	2975	0
426	20230608	132200	439203855	2975	2975	2975	2975	0
427	20230608	132100	439203855	2975	2975	2975	2975	33
428	20230608	132000	439105680	2970	2970	2970	2970	0
429	20230608	131900	439105680	2970	2970	2970	2970	40
430	20230608	131800	438986880	2970	2965	2970	2965	31
431	20230608	131700	438894960	2965	2965	2970	2965	50
432	20230608	131600	438746690	2965	2975	2975	2965	170
433	20230608	131500	438242440	2975	2975	2975	2975	14
434	20230608	131400	438200790	2970	2970	2970	2970	810
435	20230608	131300	435795090	2970	2965	2970	2965	2205
436	20230608	131200	429247265	2965	2965	2965	2965	1001
437	20230608	131100	426279300	2965	2965	2965	2965	700
438	20230608	131000	424203800	2965	2965	2965	2965	138
439	20230608	130900	423794630	2955	2955	2955	2955	0
440	20230608	130800	423794630	2955	2965	2965	2955	10358
441	20230608	130700	393143840	2965	2965	2965	2965	1374
442	20230608	130600	389069930	2970	2970	2970	2970	1
443	20230608	130500	389066960	2965	2965	2965	2965	21
444	20230608	130400	389004695	2970	2970	2970	2970	13
445	20230608	130300	388966085	2970	2970	2970	2970	280
446	20230608	130200	388134485	2970	2970	2970	2970	1
447	20230608	130100	388131515	2970	2970	2970	2970	538
448	20230608	130000	386533655	2975	2975	2975	2975	1000
449	20230608	125900	383558655	2975	2970	2975	2970	55
450	20230608	125800	383395050	2970	2970	2970	2970	0
451	20230608	125700	383395050	2970	2970	2970	2970	0
452	20230608	125600	383395050	2970	2970	2970	2970	238
453	20230608	125500	382688190	2970	2970	2970	2970	15
454	20230608	125400	382643640	2970	2970	2970	2970	0
455	20230608	125300	382643640	2970	2975	2975	2970	4
456	20230608	125200	382631755	2975	2975	2975	2975	0
457	20230608	125100	382631755	2975	2970	2975	2965	7
458	20230608	125000	382610965	2965	2970	2970	2965	462
459	20230608	124900	381239630	2975	2965	2975	2965	3
460	20230608	124800	381230715	2965	2965	2965	2965	0
461	20230608	124700	381230715	2965	2965	2965	2965	0
462	20230608	124600	381230715	2965	2965	2965	2965	0
463	20230608	124500	381230715	2965	2965	2965	2965	1000
464	20230608	124400	378265715	2965	2965	2965	2965	428
465	20230608	124300	376996695	2975	2975	2975	2975	1
466	20230608	124200	376993720	2975	2975	2975	2975	0
467	20230608	124100	376993720	2975	2975	2975	2975	0
468	20230608	124000	376993720	2975	2975	2975	2975	360
469	20230608	123900	375922720	2975	2975	2975	2975	1
470	20230608	123800	375919745	2975	2975	2975	2975	50
471	20230608	123700	375770995	2980	2980	2980	2980	0
472	20230608	123600	375770995	2980	2980	2980	2980	0
473	20230608	123500	375770995	2980	2980	2980	2980	0
474	20230608	123400	375770995	2980	2980	2980	2980	0
475	20230608	123300	375770995	2980	2980	2980	2980	50
476	20230608	123200	375621995	2980	2980	2980	2980	0
477	20230608	123100	375621995	2980	2960	2980	2960	3623
478	20230608	123000	364866945	2960	2960	2960	2960	0
479	20230608	122900	364866945	2960	2960	2960	2960	0
480	20230608	122800	364866945	2960	2965	2965	2960	7503
481	20230608	122700	342635540	2975	2975	2975	2975	0
482	20230608	122600	342635540	2975	2975	2975	2975	0
483	20230608	122500	342635540	2975	2975	2975	2975	2
484	20230608	122400	342629590	2965	2970	2970	2965	6500
485	20230608	122300	323348915	2975	2975	2975	2975	10
486	20230608	122200	323319165	2975	2975	2975	2975	0
487	20230608	122100	323319165	2975	2975	2975	2975	0
488	20230608	122000	323319165	2975	2980	2980	2975	305
489	20230608	121900	322410315	2985	2985	2985	2985	9
490	20230608	121800	322383450	2985	2985	2985	2985	0
491	20230608	121700	322383450	2985	2980	2985	2980	996
492	20230608	121600	319410885	2970	2970	2970	2970	500
493	20230608	121500	317925885	2980	2980	2980	2980	1
494	20230608	121400	317922905	2980	2970	2980	2970	1108
495	20230608	121300	314626065	2980	2980	2980	2980	0
496	20230608	121200	314626065	2980	2980	2980	2980	0
497	20230608	121100	314626065	2980	2970	2980	2970	329
498	20230608	121000	313648135	2970	2980	2980	2970	2140
499	20230608	120900	307286185	2980	2975	2980	2975	957
500	20230608	120800	304435125	2980	2980	2980	2975	20
501	20230608	120700	304375615	2975	2980	2980	2975	312
502	20230608	120600	303446980	2980	2980	2980	2980	1
503	20230608	120500	303444000	2970	2970	2970	2970	336
504	20230608	120400	302446080	2970	2970	2970	2970	0
505	20230608	120300	302446080	2970	2970	2970	2970	196
506	20230608	120200	301863960	2970	2970	2970	2970	0
507	20230608	120100	301863960	2970	2970	2970	2970	1824
508	20230608	120000	296446680	2970	2970	2970	2970	1500
509	20230608	115900	291991680	2965	2965	2965	2965	0
510	20230608	115800	291991680	2965	2970	2970	2965	615
511	20230608	115700	290166245	2970	2975	2975	2970	327
512	20230608	115600	289194175	2975	2975	2975	2975	203
513	20230608	115500	288590250	2975	2975	2975	2975	421
514	20230608	115400	287337775	2975	2975	2975	2975	858
515	20230608	115300	284785225	2970	2975	2975	2970	303
516	20230608	115200	283883815	2975	2975	2975	2975	300
517	20230608	115100	282991315	2975	2975	2975	2975	100
518	20230608	115000	282693815	2970	2970	2970	2970	500
519	20230608	114900	281208815	2985	2985	2985	2985	0
520	20230608	114800	281208815	2985	2985	2985	2985	1
521	20230608	114700	281205830	2980	2980	2980	2980	1000
522	20230608	114600	278225830	2980	2980	2980	2980	0
523	20230608	114500	278225830	2980	2980	2980	2980	0
524	20230608	114400	278225830	2980	2980	2980	2980	0
525	20230608	114300	278225830	2980	2980	2980	2980	100
526	20230608	114200	277927830	2980	2980	2980	2980	0
527	20230608	114100	277927830	2980	2980	2980	2980	937
528	20230608	114000	275135570	2980	2980	2980	2980	0
529	20230608	113900	275135570	2980	2980	2980	2980	0
530	20230608	113800	275135570	2980	2980	2980	2980	1000
531	20230608	113700	272155570	2980	2980	2980	2980	0
532	20230608	113600	272155570	2980	2980	2980	2980	400
533	20230608	113500	270963570	2980	2980	2980	2980	0
534	20230608	113400	270963570	2980	2980	2980	2980	800
535	20230608	113300	268579570	2980	2980	2980	2980	0
536	20230608	113200	268579570	2980	2980	2980	2980	3000
537	20230608	113100	259639570	2985	2975	2985	2975	1505
538	20230608	113000	255154385	2975	2975	2975	2975	1
539	20230608	112900	255151410	2960	2975	2975	2960	2500
540	20230608	112800	247721410	2965	2960	2965	2960	400
541	20230608	112700	246536910	2960	2960	2960	2960	200
542	20230608	112600	245944910	2960	2960	2960	2960	289
543	20230608	112500	245089470	2960	2960	2960	2960	0
544	20230608	112400	245089470	2960	2960	2960	2960	218
545	20230608	112300	244444190	2960	2960	2960	2960	82
546	20230608	112200	244201470	2960	2960	2960	2960	26
547	20230608	112100	244124510	2960	2960	2960	2960	1
548	20230608	112000	244121550	2960	2960	2960	2960	155
549	20230608	111900	243662750	2960	2960	2960	2960	160
550	20230608	111800	243189150	2960	2960	2960	2960	200
551	20230608	111700	242597150	2965	2960	2965	2960	69
552	20230608	111600	242392905	2960	2960	2960	2960	0
553	20230608	111500	242392905	2960	2960	2960	2960	0
554	20230608	111400	242392905	2960	2960	2960	2960	69
555	20230608	111300	242188665	2965	2965	2965	2965	119
556	20230608	111200	241835830	2970	2970	2970	2970	1
557	20230608	111100	241832860	2965	2965	2965	2965	0
558	20230608	111000	241832860	2965	2965	2965	2965	7
559	20230608	110900	241812105	2970	2970	2970	2970	1271
560	20230608	110800	238037235	2970	2960	2970	2960	1480
561	20230608	110700	233649145	2970	2970	2970	2970	500
562	20230608	110600	232164145	2975	2975	2975	2975	0
563	20230608	110500	232164145	2975	2975	2975	2975	0
564	20230608	110400	232164145	2975	2975	2975	2975	0
565	20230608	110300	232164145	2975	2975	2975	2975	0
566	20230608	110200	232164145	2975	2975	2975	2975	100
567	20230608	110100	231866645	2975	2965	2975	2960	4643
568	20230608	110000	218059325	2965	2965	2970	2965	510
569	20230608	105900	216547170	2965	2965	2965	2965	3
570	20230608	105800	216538275	2960	2960	2960	2960	100
571	20230608	105700	216242275	2960	2960	2960	2960	0
572	20230608	105600	216242275	2960	2965	2965	2960	12
573	20230608	105500	216206700	2965	2965	2965	2965	0
574	20230608	105400	216206700	2965	2965	2965	2965	366
575	20230608	105300	215121510	2965	2965	2965	2965	2126
576	20230608	105200	208817920	2965	2965	2965	2965	42
577	20230608	105100	208693390	2965	2960	2965	2960	1689
578	20230608	105000	203693945	2960	2960	2960	2960	453
579	20230608	104900	202353065	2955	2955	2955	2955	128
580	20230608	104800	201974825	2955	2955	2955	2955	547
581	20230608	104700	200358440	2950	2960	2960	2950	2128
582	20230608	104600	194072350	2960	2960	2960	2960	508
583	20230608	104500	192568670	2960	2960	2960	2960	1
584	20230608	104400	192565710	2960	2960	2960	2960	0
585	20230608	104300	192565710	2960	2960	2960	2960	0
586	20230608	104200	192565710	2960	2960	2960	2960	0
587	20230608	104100	192565710	2960	2960	2960	2960	0
588	20230608	104000	192565710	2960	2960	2960	2960	11
589	20230608	103900	192533150	2950	2950	2950	2950	0
590	20230608	103800	192533150	2950	2950	2950	2950	0
591	20230608	103700	192533150	2950	2950	2950	2950	1
592	20230608	103600	192530200	2955	2955	2955	2955	0
593	20230608	103500	192530200	2955	2955	2955	2955	240
594	20230608	103400	191821000	2960	2950	2960	2950	1598
595	20230608	103300	187100590	2950	2950	2950	2950	670
596	20230608	103200	185124090	2950	2950	2950	2950	383
597	20230608	103100	183994240	2955	2955	2955	2955	0
598	20230608	103000	183994240	2955	2955	2955	2955	0
599	20230608	102900	183994240	2955	2955	2955	2955	0
600	20230608	102800	183994240	2955	2950	2955	2950	501
601	20230608	102700	182516285	2945	2945	2945	2945	0
602	20230608	102600	182516285	2945	2945	2945	2945	0
603	20230608	102500	182516285	2945	2945	2945	2945	545
604	20230608	102400	180911260	2950	2950	2950	2950	0
605	20230608	102300	180911260	2950	2950	2950	2950	15
606	20230608	102200	180867010	2950	2950	2950	2950	736
607	20230608	102100	178695810	2950	2950	2950	2950	110
608	20230608	102000	178371310	2950	2950	2950	2950	0
609	20230608	101900	178371310	2950	2950	2950	2950	0
610	20230608	101800	178371310	2950	2950	2950	2950	0
611	20230608	101700	178371310	2950	2950	2950	2950	195
612	20230608	101600	177796060	2950	2950	2950	2950	60
613	20230608	101500	177619060	2950	2950	2950	2950	500
614	20230608	101400	176144060	2950	2950	2950	2950	33
615	20230608	101300	176046710	2950	2950	2950	2950	0
616	20230608	101200	176046710	2950	2950	2950	2950	270
617	20230608	101100	175250210	2955	2955	2955	2955	0
618	20230608	101000	175250210	2955	2955	2955	2955	0
619	20230608	100900	175250210	2955	2955	2955	2955	1
620	20230608	100800	175247255	2950	2950	2950	2950	1291
621	20230608	100700	171438805	2955	2955	2955	2955	0
622	20230608	100600	171438805	2955	2955	2955	2955	1
623	20230608	100500	171435850	2950	2950	2950	2950	0
624	20230608	100400	171435850	2950	2950	2950	2950	200
625	20230608	100300	170845850	2950	2950	2950	2950	1449
626	20230608	100200	166571300	2950	2950	2950	2950	40
627	20230608	100100	166453300	2950	2950	2950	2950	1
628	20230608	100000	166450350	2950	2950	2950	2950	2672
629	20230608	095900	158567950	2950	2950	2950	2950	3
630	20230608	095800	158559100	2950	2950	2950	2950	0
631	20230608	095700	158559100	2950	2950	2950	2950	0
632	20230608	095600	158559100	2950	2950	2950	2950	100
633	20230608	095500	158264100	2950	2950	2950	2950	2179
634	20230608	095400	151836050	2955	2955	2955	2955	784
635	20230608	095300	149519330	2955	2955	2955	2955	1972
636	20230608	095200	143692070	2955	2955	2955	2955	14
637	20230608	095100	143650700	2955	2955	2955	2955	0
638	20230608	095000	143650700	2955	2955	2955	2955	18
639	20230608	094900	143597510	2955	2960	2960	2955	9
640	20230608	094800	143570900	2960	2960	2960	2960	237
641	20230608	094700	142869380	2955	2955	2955	2955	200
642	20230608	094600	142278380	2955	2955	2955	2955	299
643	20230608	094500	141394835	2955	2955	2955	2955	0
644	20230608	094400	141394835	2955	2955	2955	2955	0
645	20230608	094300	141394835	2955	2955	2955	2955	0
646	20230608	094200	141394835	2955	2955	2955	2955	2
647	20230608	094100	141388925	2955	2960	2960	2955	2287
648	20230608	094000	134620000	2970	2965	2970	2965	900
649	20230608	093900	131949855	2960	2960	2960	2960	220
650	20230608	093800	131298655	2960	2960	2960	2960	500
651	20230608	093700	129818655	2955	2955	2955	2955	78
652	20230608	093600	129588165	2960	2960	2960	2960	0
653	20230608	093500	129588165	2960	2960	2960	2960	0
654	20230608	093400	129588165	2960	2960	2960	2960	0
655	20230608	093300	129588165	2960	2960	2960	2960	531
656	20230608	093200	128016405	2960	2965	2965	2960	101
657	20230608	093100	127717440	2960	2960	2960	2960	389
658	20230608	093000	126566000	2960	2960	2960	2960	1670
659	20230608	092900	121622800	2960	2960	2960	2960	2000
660	20230608	092800	115702800	2960	2960	2960	2960	1007
661	20230608	092700	112722080	2960	2960	2960	2960	170
662	20230608	092600	112218880	2960	2960	2960	2960	0
663	20230608	092500	112218880	2960	2940	2960	2940	8
664	20230608	092400	112195340	2960	2960	2960	2960	20
665	20230608	092300	112136140	2960	2945	2965	2945	3318
666	20230608	092200	102361400	2935	2935	2935	2935	0
667	20230608	092100	102361400	2935	2940	2940	2935	3253
668	20230608	092000	92809950	2940	2940	2940	2940	257
669	20230608	091900	92054370	2945	2940	2945	2940	1325
670	20230608	091800	88156070	2945	2935	2945	2935	2609
671	20230608	091700	80497655	2940	2940	2940	2940	423
672	20230608	091600	79254035	2940	2940	2940	2940	904
673	20230608	091500	76596275	2935	2935	2935	2935	278
674	20230608	091400	75780345	2940	2935	2940	2930	252
675	20230608	091300	75040820	2935	2935	2940	2935	2072
676	20230608	091200	68959445	2935	2935	2935	2935	150
677	20230608	091100	68519195	2940	2940	2940	2940	250
678	20230608	091000	67784195	2945	2945	2945	2945	164
679	20230608	090900	67301215	2930	2945	2945	2930	394
680	20230608	090800	66142295	2940	2945	2945	2940	785
681	20230608	090700	63834350	2945	2945	2945	2945	50
682	20230608	090600	63687100	2945	2955	2955	2945	1133
683	20230608	090500	60350350	2955	2935	2980	2930	2348
684	20230608	090400	53425735	2930	2920	2935	2920	1584
685	20230608	090300	48781530	2915	2940	2940	2915	4271
686	20230608	090200	36260480	2935	2940	2940	2935	2751
687	20230608	090100	28181330	2940	2940	2940	2940	2191
688	20230608	090000	21739790	2940	2950	2950	2940	7322