KissMeData/031310/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212300	274582285	2950	2950	2950	2950	2618
3	20230614	212200	274582285	2950	2950	2950	2950	0
4	20230614	212100	274582285	2950	2950	2950	2950	0
5	20230614	212000	274582285	2950	2950	2950	2950	0
6	20230614	211900	274582285	2950	2950	2950	2950	0
7	20230614	211800	274582285	2950	2950	2950	2950	0
8	20230614	211700	274582285	2950	2950	2950	2950	0
9	20230614	211600	274582285	2950	2950	2950	2950	0
10	20230614	211500	274582285	2950	2950	2950	2950	0
11	20230614	211400	274582285	2950	2950	2950	2950	0
12	20230614	211300	274582285	2950	2950	2950	2950	0
13	20230614	211200	274582285	2950	2950	2950	2950	0
14	20230614	211100	274582285	2950	2950	2950	2950	0
15	20230614	211000	274582285	2950	2950	2950	2950	0
16	20230614	210900	274582285	2950	2950	2950	2950	0
17	20230614	210800	274582285	2950	2950	2950	2950	0
18	20230614	210700	274582285	2950	2950	2950	2950	0
19	20230614	210600	274582285	2950	2950	2950	2950	0
20	20230614	210500	274582285	2950	2950	2950	2950	0
21	20230614	210400	274582285	2950	2950	2950	2950	0
22	20230614	210300	274582285	2950	2950	2950	2950	0
23	20230614	210200	274582285	2950	2950	2950	2950	0
24	20230614	210100	274582285	2950	2950	2950	2950	0
25	20230614	210000	274582285	2950	2950	2950	2950	0
26	20230614	205900	274582285	2950	2950	2950	2950	0
27	20230614	205800	274582285	2950	2950	2950	2950	0
28	20230614	205700	274582285	2950	2950	2950	2950	0
29	20230614	205600	274582285	2950	2950	2950	2950	0
30	20230614	205500	274582285	2950	2950	2950	2950	0
31	20230614	205400	274582285	2950	2950	2950	2950	0
32	20230614	205300	274582285	2950	2950	2950	2950	2618
33	20230614	205200	274582285	2950	2950	2950	2950	0
34	20230614	205100	274582285	2950	2950	2950	2950	0
35	20230614	205000	274582285	2950	2950	2950	2950	0
36	20230614	204900	274582285	2950	2950	2950	2950	0
37	20230614	204800	274582285	2950	2950	2950	2950	0
38	20230614	204700	274582285	2950	2950	2950	2950	0
39	20230614	204600	274582285	2950	2950	2950	2950	0
40	20230614	204500	274582285	2950	2950	2950	2950	0
41	20230614	204400	274582285	2950	2950	2950	2950	0
42	20230614	204300	274582285	2950	2950	2950	2950	0
43	20230614	204200	274582285	2950	2950	2950	2950	0
44	20230614	204100	274582285	2950	2950	2950	2950	0
45	20230614	204000	274582285	2950	2950	2950	2950	0
46	20230614	203900	274582285	2950	2950	2950	2950	0
47	20230614	203800	274582285	2950	2950	2950	2950	0
48	20230614	203700	274582285	2950	2950	2950	2950	0
49	20230614	203600	274582285	2950	2950	2950	2950	0
50	20230614	203500	274582285	2950	2950	2950	2950	0
51	20230614	203400	274582285	2950	2950	2950	2950	0
52	20230614	203300	274582285	2950	2950	2950	2950	0
53	20230614	203200	274582285	2950	2950	2950	2950	0
54	20230614	203100	274582285	2950	2950	2950	2950	0
55	20230614	203000	274582285	2950	2950	2950	2950	0
56	20230614	202900	274582285	2950	2950	2950	2950	0
57	20230614	202800	274582285	2950	2950	2950	2950	0
58	20230614	202700	274582285	2950	2950	2950	2950	0
59	20230614	202600	274582285	2950	2950	2950	2950	0
60	20230614	202500	274582285	2950	2950	2950	2950	0
61	20230614	202400	274582285	2950	2950	2950	2950	0
62	20230614	202300	274582285	2950	2950	2950	2950	2618
63	20230614	202200	274582285	2950	2950	2950	2950	0
64	20230614	202100	274582285	2950	2950	2950	2950	0
65	20230614	202000	274582285	2950	2950	2950	2950	0
66	20230614	201900	274582285	2950	2950	2950	2950	0
67	20230614	201800	274582285	2950	2950	2950	2950	0
68	20230614	201700	274582285	2950	2950	2950	2950	0
69	20230614	201600	274582285	2950	2950	2950	2950	0
70	20230614	201500	274582285	2950	2950	2950	2950	0
71	20230614	201400	274582285	2950	2950	2950	2950	0
72	20230614	201300	274582285	2950	2950	2950	2950	0
73	20230614	201200	274582285	2950	2950	2950	2950	0
74	20230614	201100	274582285	2950	2950	2950	2950	0
75	20230614	201000	274582285	2950	2950	2950	2950	0
76	20230614	200900	274582285	2950	2950	2950	2950	0
77	20230614	200800	274582285	2950	2950	2950	2950	0
78	20230614	200700	274582285	2950	2950	2950	2950	0
79	20230614	200600	274582285	2950	2950	2950	2950	0
80	20230614	200500	274582285	2950	2950	2950	2950	0
81	20230614	200400	274582285	2950	2950	2950	2950	0
82	20230614	200300	274582285	2950	2950	2950	2950	0
83	20230614	200200	274582285	2950	2950	2950	2950	0
84	20230614	200100	274582285	2950	2950	2950	2950	0
85	20230614	200000	274582285	2950	2950	2950	2950	0
86	20230614	195900	274582285	2950	2950	2950	2950	0
87	20230614	195800	274582285	2950	2950	2950	2950	0
88	20230614	195700	274582285	2950	2950	2950	2950	0
89	20230614	195600	274582285	2950	2950	2950	2950	0
90	20230614	195500	274582285	2950	2950	2950	2950	0
91	20230614	195400	274582285	2950	2950	2950	2950	0
92	20230614	195300	274582285	2950	2950	2950	2950	2618
93	20230614	195200	274582285	2950	2950	2950	2950	0
94	20230614	195100	274582285	2950	2950	2950	2950	0
95	20230614	195000	274582285	2950	2950	2950	2950	0
96	20230614	194900	274582285	2950	2950	2950	2950	0
97	20230614	194800	274582285	2950	2950	2950	2950	0
98	20230614	194700	274582285	2950	2950	2950	2950	0
99	20230614	194600	274582285	2950	2950	2950	2950	0
100	20230614	194500	274582285	2950	2950	2950	2950	0
101	20230614	194400	274582285	2950	2950	2950	2950	0
102	20230614	194300	274582285	2950	2950	2950	2950	0
103	20230614	194200	274582285	2950	2950	2950	2950	0
104	20230614	194100	274582285	2950	2950	2950	2950	0
105	20230614	194000	274582285	2950	2950	2950	2950	0
106	20230614	193900	274582285	2950	2950	2950	2950	0
107	20230614	193800	274582285	2950	2950	2950	2950	0
108	20230614	193700	274582285	2950	2950	2950	2950	0
109	20230614	193600	274582285	2950	2950	2950	2950	0
110	20230614	193500	274582285	2950	2950	2950	2950	0
111	20230614	193400	274582285	2950	2950	2950	2950	0
112	20230614	193300	274582285	2950	2950	2950	2950	0
113	20230614	193200	274582285	2950	2950	2950	2950	0
114	20230614	193100	274582285	2950	2950	2950	2950	0
115	20230614	193000	274582285	2950	2950	2950	2950	0
116	20230614	192900	274582285	2950	2950	2950	2950	0
117	20230614	192800	274582285	2950	2950	2950	2950	0
118	20230614	192700	274582285	2950	2950	2950	2950	0
119	20230614	192600	274582285	2950	2950	2950	2950	0
120	20230614	192500	274582285	2950	2950	2950	2950	0
121	20230614	192400	274582285	2950	2950	2950	2950	0
122	20230614	192300	274582285	2950	2950	2950	2950	2618
123	20230614	192200	274582285	2950	2950	2950	2950	0
124	20230614	192100	274582285	2950	2950	2950	2950	0
125	20230614	192000	274582285	2950	2950	2950	2950	0
126	20230614	191900	274582285	2950	2950	2950	2950	0
127	20230614	191800	274582285	2950	2950	2950	2950	0
128	20230614	191700	274582285	2950	2950	2950	2950	0
129	20230614	191600	274582285	2950	2950	2950	2950	0
130	20230614	191500	274582285	2950	2950	2950	2950	0
131	20230614	191400	274582285	2950	2950	2950	2950	0
132	20230614	191300	274582285	2950	2950	2950	2950	0
133	20230614	191200	274582285	2950	2950	2950	2950	0
134	20230614	191100	274582285	2950	2950	2950	2950	0
135	20230614	191000	274582285	2950	2950	2950	2950	0
136	20230614	190900	274582285	2950	2950	2950	2950	0
137	20230614	190800	274582285	2950	2950	2950	2950	0
138	20230614	190700	274582285	2950	2950	2950	2950	0
139	20230614	190600	274582285	2950	2950	2950	2950	0
140	20230614	190500	274582285	2950	2950	2950	2950	0
141	20230614	190400	274582285	2950	2950	2950	2950	0
142	20230614	190300	274582285	2950	2950	2950	2950	0
143	20230614	190200	274582285	2950	2950	2950	2950	0
144	20230614	190100	274582285	2950	2950	2950	2950	0
145	20230614	190000	274582285	2950	2950	2950	2950	0
146	20230614	185900	274582285	2950	2950	2950	2950	0
147	20230614	185800	274582285	2950	2950	2950	2950	0
148	20230614	185700	274582285	2950	2950	2950	2950	0
149	20230614	185600	274582285	2950	2950	2950	2950	0
150	20230614	185500	274582285	2950	2950	2950	2950	0
151	20230614	185400	274582285	2950	2950	2950	2950	0
152	20230614	185300	274582285	2950	2950	2950	2950	2618
153	20230614	185200	274582285	2950	2950	2950	2950	0
154	20230614	185100	274582285	2950	2950	2950	2950	0
155	20230614	185000	274582285	2950	2950	2950	2950	0
156	20230614	184900	274582285	2950	2950	2950	2950	0
157	20230614	184800	274582285	2950	2950	2950	2950	0
158	20230614	184700	274582285	2950	2950	2950	2950	0
159	20230614	184600	274582285	2950	2950	2950	2950	0
160	20230614	184500	274582285	2950	2950	2950	2950	0
161	20230614	184400	274582285	2950	2950	2950	2950	0
162	20230614	184300	274582285	2950	2950	2950	2950	0
163	20230614	184200	274582285	2950	2950	2950	2950	0
164	20230614	184100	274582285	2950	2950	2950	2950	0
165	20230614	184000	274582285	2950	2950	2950	2950	0
166	20230614	183900	274582285	2950	2950	2950	2950	0
167	20230614	183800	274582285	2950	2950	2950	2950	0
168	20230614	183700	274582285	2950	2950	2950	2950	0
169	20230614	183600	274582285	2950	2950	2950	2950	0
170	20230614	183500	274582285	2950	2950	2950	2950	0
171	20230614	183400	274582285	2950	2950	2950	2950	0
172	20230614	183300	274582285	2950	2950	2950	2950	0
173	20230614	183200	274582285	2950	2950	2950	2950	0
174	20230614	183100	274582285	2950	2950	2950	2950	0
175	20230614	183000	274582285	2950	2950	2950	2950	0
176	20230614	182900	274582285	2950	2950	2950	2950	0
177	20230614	182800	274582285	2950	2950	2950	2950	0
178	20230614	182700	274582285	2950	2950	2950	2950	0
179	20230614	182600	274582285	2950	2950	2950	2950	0
180	20230614	182500	274582285	2950	2950	2950	2950	0
181	20230614	182400	274582285	2950	2950	2950	2950	0
182	20230614	182300	274582285	2950	2950	2950	2950	2618
183	20230614	182200	274582285	2950	2950	2950	2950	0
184	20230614	182100	274582285	2950	2950	2950	2950	0
185	20230614	182000	274582285	2950	2950	2950	2950	0
186	20230614	181900	274582285	2950	2950	2950	2950	0
187	20230614	181800	274582285	2950	2950	2950	2950	0
188	20230614	181700	274582285	2950	2950	2950	2950	0
189	20230614	181600	274582285	2950	2950	2950	2950	0
190	20230614	181500	274582285	2950	2950	2950	2950	0
191	20230614	181400	274582285	2950	2950	2950	2950	0
192	20230614	181300	274582285	2950	2950	2950	2950	0
193	20230614	181200	274582285	2950	2950	2950	2950	0
194	20230614	181100	274582285	2950	2950	2950	2950	0
195	20230614	181000	274582285	2950	2950	2950	2950	0
196	20230614	180900	274582285	2950	2950	2950	2950	0
197	20230614	180800	274582285	2950	2950	2950	2950	0
198	20230614	180700	274582285	2950	2950	2950	2950	0
199	20230614	180600	274582285	2950	2950	2950	2950	0
200	20230614	180500	274582285	2950	2950	2950	2950	0
201	20230614	180400	274582285	2950	2950	2950	2950	0
202	20230614	180300	274582285	2950	2950	2950	2950	0
203	20230614	180200	274582285	2950	2950	2950	2950	0
204	20230614	180100	274582285	2950	2950	2950	2950	0
205	20230614	180000	274582285	2950	2950	2950	2950	0
206	20230614	175900	274582285	2950	2950	2950	2950	0
207	20230614	175800	274582285	2950	2950	2950	2950	0
208	20230614	175700	274582285	2950	2950	2950	2950	0
209	20230614	175600	274582285	2950	2950	2950	2950	0
210	20230614	175500	274582285	2950	2950	2950	2950	0
211	20230614	175400	274582285	2950	2950	2950	2950	0
212	20230614	175300	274582285	2950	2950	2950	2950	2618
213	20230614	175200	274582285	2950	2950	2950	2950	0
214	20230614	175100	274582285	2950	2950	2950	2950	0
215	20230614	175000	274582285	2950	2950	2950	2950	0
216	20230614	174900	274582285	2950	2950	2950	2950	0
217	20230614	174800	274582285	2950	2950	2950	2950	0
218	20230614	174700	274582285	2950	2950	2950	2950	0
219	20230614	174600	274582285	2950	2950	2950	2950	0
220	20230614	174500	274582285	2950	2950	2950	2950	0
221	20230614	174400	274582285	2950	2950	2950	2950	0
222	20230614	174300	274582285	2950	2950	2950	2950	0
223	20230614	174200	274582285	2950	2950	2950	2950	0
224	20230614	174100	274582285	2950	2950	2950	2950	0
225	20230614	174000	274582285	2950	2950	2950	2950	0
226	20230614	173900	274582285	2950	2950	2950	2950	0
227	20230614	173800	274582285	2950	2950	2950	2950	0
228	20230614	173700	274582285	2950	2950	2950	2950	0
229	20230614	173600	274582285	2950	2950	2950	2950	0
230	20230614	173500	274582285	2950	2950	2950	2950	0
231	20230614	173400	274582285	2950	2950	2950	2950	0
232	20230614	173300	274582285	2950	2950	2950	2950	0
233	20230614	173200	274582285	2950	2950	2950	2950	0
234	20230614	173100	274582285	2950	2950	2950	2950	0
235	20230614	173000	274582285	2950	2950	2950	2950	0
236	20230614	172900	274582285	2950	2950	2950	2950	0
237	20230614	172800	274582285	2950	2950	2950	2950	0
238	20230614	172700	274582285	2950	2950	2950	2950	0
239	20230614	172600	274582285	2950	2950	2950	2950	0
240	20230614	172500	274582285	2950	2950	2950	2950	0
241	20230614	172400	274582285	2950	2950	2950	2950	0
242	20230614	172300	274582285	2950	2950	2950	2950	2618
243	20230614	172200	274582285	2950	2950	2950	2950	0
244	20230614	172100	274582285	2950	2950	2950	2950	0
245	20230614	172000	274582285	2950	2950	2950	2950	0
246	20230614	171900	274582285	2950	2950	2950	2950	0
247	20230614	171800	274582285	2950	2950	2950	2950	0
248	20230614	171700	274582285	2950	2950	2950	2950	0
249	20230614	171600	274582285	2950	2950	2950	2950	0
250	20230614	171500	274582285	2950	2950	2950	2950	0
251	20230614	171400	274582285	2950	2950	2950	2950	0
252	20230614	171300	274582285	2950	2950	2950	2950	0
253	20230614	171200	274582285	2950	2950	2950	2950	0
254	20230614	171100	274582285	2950	2950	2950	2950	0
255	20230614	171000	274582285	2950	2950	2950	2950	0
256	20230614	170900	274582285	2950	2950	2950	2950	0
257	20230614	170800	274582285	2950	2950	2950	2950	0
258	20230614	170700	274582285	2950	2950	2950	2950	0
259	20230614	170600	274582285	2950	2950	2950	2950	0
260	20230614	170500	274582285	2950	2950	2950	2950	0
261	20230614	170400	274582285	2950	2950	2950	2950	0
262	20230614	170300	274582285	2950	2950	2950	2950	0
263	20230614	170200	274582285	2950	2950	2950	2950	0
264	20230614	170100	274582285	2950	2950	2950	2950	0
265	20230614	170000	274582285	2950	2950	2950	2950	0
266	20230614	165900	274582285	2950	2950	2950	2950	0
267	20230614	165800	274582285	2950	2950	2950	2950	0
268	20230614	165700	274582285	2950	2950	2950	2950	0
269	20230614	165600	274582285	2950	2950	2950	2950	0
270	20230614	165500	274582285	2950	2950	2950	2950	0
271	20230614	165400	274582285	2950	2950	2950	2950	0
272	20230614	165300	274582285	2950	2950	2950	2950	2618
273	20230614	165200	274582285	2950	2950	2950	2950	0
274	20230614	165100	274582285	2950	2950	2950	2950	0
275	20230614	165000	274582285	2950	2950	2950	2950	0
276	20230614	164900	274582285	2950	2950	2950	2950	0
277	20230614	164800	274582285	2950	2950	2950	2950	0
278	20230614	164700	274582285	2950	2950	2950	2950	0
279	20230614	164600	274582285	2950	2950	2950	2950	0
280	20230614	164500	274582285	2950	2950	2950	2950	0
281	20230614	164400	274582285	2950	2950	2950	2950	0
282	20230614	164300	274582285	2950	2950	2950	2950	0
283	20230614	164200	274582285	2950	2950	2950	2950	0
284	20230614	164100	274582285	2950	2950	2950	2950	0
285	20230614	164000	274582285	2950	2950	2950	2950	0
286	20230614	163900	274582285	2950	2950	2950	2950	0
287	20230614	163800	274582285	2950	2950	2950	2950	0
288	20230614	163700	274582285	2950	2950	2950	2950	0
289	20230614	163600	274582285	2950	2950	2950	2950	0
290	20230614	163500	274582285	2950	2950	2950	2950	0
291	20230614	163400	274582285	2950	2950	2950	2950	0
292	20230614	163300	274582285	2950	2950	2950	2950	0
293	20230614	163200	274582285	2950	2950	2950	2950	0
294	20230614	163100	274582285	2950	2950	2950	2950	0
295	20230614	163000	274582285	2950	2950	2950	2950	0
296	20230614	162900	274582285	2950	2950	2950	2950	0
297	20230614	162800	274582285	2950	2950	2950	2950	0
298	20230614	162700	274582285	2950	2950	2950	2950	0
299	20230614	162600	274582285	2950	2950	2950	2950	0
300	20230614	162500	274582285	2950	2950	2950	2950	0
301	20230614	162400	274582285	2950	2950	2950	2950	0
302	20230614	162300	274582285	2950	2950	2950	2950	2618
303	20230614	162200	274582285	2950	2950	2950	2950	0
304	20230614	162100	274582285	2950	2950	2950	2950	0
305	20230614	162000	274582285	2950	2950	2950	2950	0
306	20230614	161900	274582285	2950	2950	2950	2950	0
307	20230614	161800	274582285	2950	2950	2950	2950	0
308	20230614	161700	274582285	2950	2950	2950	2950	0
309	20230614	161600	274582285	2950	2950	2950	2950	0
310	20230614	161500	274582285	2950	2950	2950	2950	0
311	20230614	161400	274582285	2950	2950	2950	2950	0
312	20230614	161300	274582285	2950	2950	2950	2950	0
313	20230614	161200	274582285	2950	2950	2950	2950	0
314	20230614	161100	274582285	2950	2950	2950	2950	0
315	20230614	161000	274582285	2950	2950	2950	2950	0
316	20230614	160900	274582285	2950	2950	2950	2950	0
317	20230614	160800	274582285	2950	2950	2950	2950	0
318	20230614	160700	274582285	2950	2950	2950	2950	0
319	20230614	160600	274582285	2950	2950	2950	2950	0
320	20230614	160500	274582285	2950	2950	2950	2950	0
321	20230614	160400	274582285	2950	2950	2950	2950	0
322	20230614	160300	274582285	2950	2950	2950	2950	0
323	20230614	160200	274582285	2950	2950	2950	2950	0
324	20230614	160100	274582285	2950	2950	2950	2950	0
325	20230614	160000	274582285	2950	2950	2950	2950	0
326	20230614	155900	274582285	2950	2950	2950	2950	0
327	20230614	155800	274582285	2950	2950	2950	2950	0
328	20230614	155700	274582285	2950	2950	2950	2950	0
329	20230614	155600	274582285	2950	2950	2950	2950	0
330	20230614	155500	274582285	2950	2950	2950	2950	0
331	20230614	155400	274582285	2950	2950	2950	2950	0
332	20230614	155300	274582285	2950	2950	2950	2950	2618
333	20230614	155200	274582285	2950	2950	2950	2950	0
334	20230614	155100	274582285	2950	2950	2950	2950	0
335	20230614	155000	274582285	2950	2950	2950	2950	0
336	20230614	154900	274582285	2950	2950	2950	2950	0
337	20230614	154800	274582285	2950	2950	2950	2950	0
338	20230614	154700	274582285	2950	2950	2950	2950	0
339	20230614	154600	274582285	2950	2950	2950	2950	0
340	20230614	154500	274582285	2950	2950	2950	2950	0
341	20230614	154400	274582285	2950	2950	2950	2950	0
342	20230614	154300	274582285	2950	2950	2950	2950	0
343	20230614	154200	274582285	2950	2950	2950	2950	0
344	20230614	154100	274582285	2950	2950	2950	2950	0
345	20230614	154000	274582285	2950	2950	2950	2950	0
346	20230614	153900	274582285	2950	2950	2950	2950	0
347	20230614	153800	274582285	2950	2950	2950	2950	0
348	20230614	153700	274582285	2950	2950	2950	2950	0
349	20230614	153600	274582285	2950	2950	2950	2950	0
350	20230614	153500	274582285	2950	2950	2950	2950	0
351	20230614	153400	274582285	2950	2950	2950	2950	0
352	20230614	153300	274582285	2950	2950	2950	2950	0
353	20230614	153200	274582285	2950	2950	2950	2950	0
354	20230614	153100	274582285	2950	2950	2950	2950	0
355	20230614	153000	274582285	2950	2950	2950	2950	2618
356	20230614	152900	266859185	2945	2945	2945	2945	0
357	20230614	152800	266859185	2945	2945	2945	2945	0
358	20230614	152700	266859185	2945	2945	2945	2945	0
359	20230614	152600	266859185	2945	2945	2945	2945	0
360	20230614	152500	266859185	2945	2945	2945	2945	0
361	20230614	152400	266859185	2945	2945	2945	2945	0
362	20230614	152300	266859185	2945	2945	2945	2945	0
363	20230614	152200	266859185	2945	2945	2945	2945	0
364	20230614	152100	266859185	2945	2945	2945	2945	0
365	20230614	152000	266859185	2945	2945	2945	2945	0
366	20230614	151900	266859185	2945	2945	2945	2945	1
367	20230614	151800	266856240	2945	2940	2945	2920	954
368	20230614	151700	264054345	2940	2930	2940	2920	1989
369	20230614	151600	258232315	2930	2930	2930	2930	0
370	20230614	151500	258232315	2930	2930	2930	2930	0
371	20230614	151400	258232315	2930	2930	2930	2930	0
372	20230614	151300	258232315	2930	2930	2930	2930	25
373	20230614	151200	258159065	2930	2930	2930	2930	20
374	20230614	151100	258100465	2930	2930	2930	2930	3000
375	20230614	151000	249310465	2925	2925	2930	2925	66
376	20230614	150900	249117285	2930	2930	2930	2930	0
377	20230614	150800	249117285	2930	2930	2930	2930	25
378	20230614	150700	249044035	2920	2920	2920	2920	348
379	20230614	150600	248027875	2920	2925	2925	2920	603
380	20230614	150500	246266830	2930	2930	2930	2930	25
381	20230614	150400	246193580	2930	2930	2930	2930	0
382	20230614	150300	246193580	2930	2930	2930	2930	2
383	20230614	150200	246187720	2930	2930	2930	2930	20
384	20230614	150100	246129120	2920	2925	2925	2920	500
385	20230614	150000	244668995	2920	2920	2920	2920	1689
386	20230614	145900	239737115	2920	2925	2925	2920	425
387	20230614	145800	238495990	2930	2930	2930	2930	0
388	20230614	145700	238495990	2930	2930	2930	2930	0
389	20230614	145600	238495990	2930	2930	2930	2930	34
390	20230614	145500	238396370	2930	2920	2930	2920	807
391	20230614	145400	236039850	2920	2920	2925	2920	217
392	20230614	145300	235406085	2925	2925	2925	2925	138
393	20230614	145200	235002435	2930	2930	2930	2930	26
394	20230614	145100	234926255	2930	2930	2930	2930	0
395	20230614	145000	234926255	2930	2930	2930	2930	0
396	20230614	144900	234926255	2930	2930	2930	2930	25
397	20230614	144800	234853005	2930	2930	2930	2930	5
398	20230614	144700	234838355	2930	2930	2930	2930	25
399	20230614	144600	234765105	2930	2930	2930	2930	0
400	20230614	144500	234765105	2930	2930	2930	2930	26
401	20230614	144400	234688925	2930	2930	2930	2930	0
402	20230614	144300	234688925	2930	2930	2930	2930	0
403	20230614	144200	234688925	2930	2930	2930	2930	26
404	20230614	144100	234612745	2930	2930	2930	2930	25
405	20230614	144000	234539495	2935	2935	2935	2935	0
406	20230614	143900	234539495	2935	2935	2935	2935	0
407	20230614	143800	234539495	2935	2940	2940	2935	31
408	20230614	143700	234448380	2940	2940	2940	2940	50
409	20230614	143600	234301380	2945	2945	2945	2945	0
410	20230614	143500	234301380	2945	2945	2945	2945	2
411	20230614	143400	234295490	2925	2925	2925	2925	0
412	20230614	143300	234295490	2925	2925	2925	2925	0
413	20230614	143200	234295490	2925	2925	2925	2925	0
414	20230614	143100	234295490	2925	2940	2940	2925	64
415	20230614	143000	234107525	2945	2945	2945	2945	0
416	20230614	142900	234107525	2945	2945	2945	2945	24
417	20230614	142800	234036845	2945	2945	2945	2945	0
418	20230614	142700	234036845	2945	2945	2945	2945	0
419	20230614	142600	234036845	2945	2935	2945	2935	113
420	20230614	142500	233704270	2945	2945	2945	2945	535
421	20230614	142400	232128695	2945	2945	2945	2945	113
422	20230614	142300	231795910	2945	2945	2945	2930	78
423	20230614	142200	231566785	2945	2945	2945	2945	0
424	20230614	142100	231566785	2945	2945	2945	2945	0
425	20230614	142000	231566785	2945	2945	2945	2945	0
426	20230614	141900	231566785	2945	2945	2945	2945	0
427	20230614	141800	231566785	2945	2945	2945	2945	1
428	20230614	141700	231563840	2920	2920	2920	2920	0
429	20230614	141600	231563840	2920	2920	2920	2920	0
430	20230614	141500	231563840	2920	2920	2920	2920	0
431	20230614	141400	231563840	2920	2920	2920	2920	0
432	20230614	141300	231563840	2920	2925	2925	2920	4000
433	20230614	141200	219878870	2945	2930	2945	2930	406
434	20230614	141100	218688870	2925	2925	2925	2925	0
435	20230614	141000	218688870	2925	2930	2930	2925	225
436	20230614	140900	218030620	2925	2925	2925	2925	604
437	20230614	140800	216263920	2925	2930	2930	2925	1225
438	20230614	140700	212680670	2930	2930	2930	2930	0
439	20230614	140600	212680670	2930	2930	2930	2930	0
440	20230614	140500	212680670	2930	2935	2935	2930	1727
441	20230614	140400	207620430	2930	2930	2930	2930	838
442	20230614	140300	205165090	2935	2930	2935	2930	211
443	20230614	140200	204545950	2930	2935	2935	2930	352
444	20230614	140100	203514520	2935	2935	2935	2935	12
445	20230614	140000	203479300	2935	2935	2935	2935	82
446	20230614	135900	203238630	2935	2935	2935	2935	0
447	20230614	135800	203238630	2935	2935	2935	2935	25
448	20230614	135700	203165255	2935	2935	2935	2935	561
449	20230614	135600	201518720	2940	2940	2940	2940	25
450	20230614	135500	201445220	2935	2935	2935	2935	19
451	20230614	135400	201389455	2940	2940	2940	2940	26
452	20230614	135300	201313015	2935	2935	2935	2935	4
453	20230614	135200	201301275	2935	2940	2940	2935	917
454	20230614	135100	198609755	2940	2945	2945	2940	48
455	20230614	135000	198468595	2945	2945	2945	2945	14
456	20230614	134900	198427365	2945	2945	2945	2945	25
457	20230614	134800	198353740	2940	2940	2940	2940	0
458	20230614	134700	198353740	2940	2940	2940	2940	26
459	20230614	134600	198277300	2945	2945	2945	2945	61
460	20230614	134500	198097655	2940	2940	2940	2940	0
461	20230614	134400	198097655	2940	2940	2940	2940	25
462	20230614	134300	198024155	2935	2940	2940	2935	707
463	20230614	134200	195948985	2945	2945	2945	2945	26
464	20230614	134100	195872415	2950	2950	2950	2950	0
465	20230614	134000	195872415	2950	2950	2950	2950	0
466	20230614	133900	195872415	2950	2950	2950	2950	0
467	20230614	133800	195872415	2950	2950	2950	2950	25
468	20230614	133700	195798665	2950	2950	2950	2950	0
469	20230614	133600	195798665	2950	2935	2950	2930	725
470	20230614	133500	193672375	2935	2935	2935	2935	0
471	20230614	133400	193672375	2935	2935	2935	2935	0
472	20230614	133300	193672375	2935	2940	2940	2935	181
473	20230614	133200	193141015	2930	2945	2945	2930	128
474	20230614	133100	192764835	2950	2950	2950	2950	0
475	20230614	133000	192764835	2950	2950	2950	2950	0
476	20230614	132900	192764835	2950	2950	2950	2950	0
477	20230614	132800	192764835	2950	2950	2950	2950	0
478	20230614	132700	192764835	2950	2950	2950	2950	1
479	20230614	132600	192761885	2950	2950	2950	2950	25
480	20230614	132500	192688135	2955	2955	2955	2955	0
481	20230614	132400	192688135	2955	2955	2955	2955	0
482	20230614	132300	192688135	2955	2955	2955	2955	26
483	20230614	132200	192611305	2955	2955	2955	2955	0
484	20230614	132100	192611305	2955	2950	2955	2925	745
485	20230614	132000	190423135	2930	2945	2945	2925	1579
486	20230614	131900	185793250	2955	2955	2955	2955	0
487	20230614	131800	185793250	2955	2955	2955	2955	0
488	20230614	131700	185793250	2955	2955	2955	2955	0
489	20230614	131600	185793250	2955	2955	2955	2955	0
490	20230614	131500	185793250	2955	2955	2955	2955	25
491	20230614	131400	185719375	2955	2940	2955	2940	12
492	20230614	131300	185683980	2935	2935	2935	2935	0
493	20230614	131200	185683980	2935	2935	2940	2935	387
494	20230614	131100	184548010	2945	2950	2950	2945	81
495	20230614	131000	184309085	2960	2960	2960	2960	0
496	20230614	130900	184309085	2960	2960	2960	2960	0
497	20230614	130800	184309085	2960	2960	2960	2960	0
498	20230614	130700	184309085	2960	2960	2960	2960	0
499	20230614	130600	184309085	2960	2960	2960	2960	0
500	20230614	130500	184309085	2960	2960	2960	2960	206
501	20230614	130400	183699325	2965	2965	2965	2965	310
502	20230614	130300	182780175	2965	2965	2965	2965	26
503	20230614	130200	182703085	2960	2960	2960	2960	720
504	20230614	130100	180571885	2955	2955	2955	2955	0
505	20230614	130000	180571885	2955	2955	2955	2955	0
506	20230614	125900	180571885	2955	2955	2955	2955	41
507	20230614	125800	180450730	2955	2955	2955	2955	0
508	20230614	125700	180450730	2955	2955	2955	2955	185
509	20230614	125600	179904055	2955	2950	2955	2950	1241
510	20230614	125500	176238105	2935	2940	2940	2935	2042
511	20230614	125400	170234760	2940	2945	2945	2940	1127
512	20230614	125300	166921255	2940	2940	2940	2940	0
513	20230614	125200	166921255	2940	2945	2945	2940	771
514	20230614	125100	164654390	2950	2950	2950	2950	26
515	20230614	125000	164577690	2945	2945	2945	2945	1
516	20230614	124900	164574745	2960	2960	2960	2960	0
517	20230614	124800	164574745	2960	2955	2960	2940	334
518	20230614	124700	163591260	2960	2960	2960	2960	0
519	20230614	124600	163591260	2960	2960	2960	2960	0
520	20230614	124500	163591260	2960	2960	2960	2960	26
521	20230614	124400	163514300	2960	2960	2965	2940	7324
522	20230614	124300	141806410	2960	2960	2960	2960	1000
523	20230614	124200	138846410	2960	2955	2960	2955	3800
524	20230614	124100	127598500	2955	2950	2960	2950	4842
525	20230614	124000	113288775	2950	2945	2950	2945	2028
526	20230614	123900	107306315	2950	2950	2950	2950	25
527	20230614	123800	107232565	2950	2950	2950	2950	1
528	20230614	123700	107229615	2945	2945	2945	2945	0
529	20230614	123600	107229615	2945	2945	2945	2945	1086
530	20230614	123500	104031345	2945	2940	2945	2940	1964
531	20230614	123400	98247675	2940	2940	2940	2940	11
532	20230614	123300	98215335	2940	2940	2940	2940	26
533	20230614	123200	98138895	2940	2940	2940	2940	50
534	20230614	123100	97991895	2940	2940	2940	2940	0
535	20230614	123000	97991895	2940	2940	2940	2940	1
536	20230614	122900	97988955	2940	2940	2940	2940	274
537	20230614	122800	97183395	2945	2945	2945	2945	25
538	20230614	122700	97109770	2945	2945	2945	2945	0
539	20230614	122600	97109770	2945	2945	2945	2945	46
540	20230614	122500	96974300	2945	2945	2945	2945	0
541	20230614	122400	96974300	2945	2945	2945	2945	0
542	20230614	122300	96974300	2945	2940	2945	2940	26
543	20230614	122200	96897735	2945	2945	2945	2945	0
544	20230614	122100	96897735	2945	2945	2945	2945	26
545	20230614	122000	96821165	2945	2945	2945	2945	0
546	20230614	121900	96821165	2945	2950	2950	2945	1403
547	20230614	121800	92689200	2950	2950	2950	2950	0
548	20230614	121700	92689200	2950	2950	2950	2950	0
549	20230614	121600	92689200	2950	2950	2950	2950	25
550	20230614	121500	92615450	2945	2945	2945	2945	100
551	20230614	121400	92320950	2950	2945	2950	2945	695
552	20230614	121300	90274050	2945	2945	2945	2945	0
553	20230614	121200	90274050	2945	2945	2945	2945	52
554	20230614	121100	90120910	2945	2945	2945	2945	0
555	20230614	121000	90120910	2945	2945	2945	2945	0
556	20230614	120900	90120910	2945	2945	2945	2945	27
557	20230614	120800	90041395	2940	2940	2940	2940	215
558	20230614	120700	89409295	2940	2940	2940	2940	26
559	20230614	120600	89332855	2940	2940	2940	2940	0
560	20230614	120500	89332855	2940	2940	2940	2940	25
561	20230614	120400	89259355	2940	2940	2940	2940	0
562	20230614	120300	89259355	2940	2940	2940	2940	1
563	20230614	120200	89256415	2940	2940	2940	2940	25
564	20230614	120100	89182915	2940	2940	2940	2940	9
565	20230614	120000	89156455	2940	2940	2940	2940	72
566	20230614	115900	88944775	2940	2940	2940	2940	23
567	20230614	115800	88877155	2940	2945	2945	2940	52
568	20230614	115700	88724150	2945	2945	2945	2945	0
569	20230614	115600	88724150	2945	2945	2945	2945	0
570	20230614	115500	88724150	2945	2935	2945	2935	2
571	20230614	115400	88718270	2945	2945	2945	2945	1
572	20230614	115300	88715325	2945	2950	2950	2945	255
573	20230614	115200	87964315	2945	2945	2945	2945	0
574	20230614	115100	87964315	2945	2945	2945	2945	340
575	20230614	115000	86963015	2945	2945	2945	2945	0
576	20230614	114900	86963015	2945	2945	2945	2945	0
577	20230614	114800	86963015	2945	2945	2945	2945	0
578	20230614	114700	86963015	2945	2945	2945	2945	0
579	20230614	114600	86963015	2945	2945	2945	2945	1000
580	20230614	114500	84018015	2945	2945	2945	2945	25
581	20230614	114400	83944390	2945	2945	2945	2945	130
582	20230614	114300	83561540	2945	2935	2945	2935	385
583	20230614	114200	82430315	2935	2935	2935	2935	26
584	20230614	114100	82354005	2940	2940	2940	2940	0
585	20230614	114000	82354005	2940	2940	2940	2940	60
586	20230614	113900	82177605	2940	2940	2940	2940	25
587	20230614	113800	82104105	2940	2940	2940	2940	0
588	20230614	113700	82104105	2940	2940	2940	2940	0
589	20230614	113600	82104105	2940	2940	2940	2940	0
590	20230614	113500	82104105	2940	2940	2940	2940	0
591	20230614	113400	82104105	2940	2930	2940	2925	249
592	20230614	113300	81374710	2940	2940	2940	2940	3001
593	20230614	113200	72551770	2935	2935	2935	2935	27
594	20230614	113100	72472525	2940	2940	2940	2940	1
595	20230614	113000	72469585	2935	2935	2935	2935	23
596	20230614	112900	72402080	2935	2935	2935	2935	0
597	20230614	112800	72402080	2935	2935	2935	2935	36
598	20230614	112700	72296420	2935	2935	2935	2935	39
599	20230614	112600	72181955	2940	2940	2940	2940	0
600	20230614	112500	72181955	2940	2940	2940	2940	25
601	20230614	112400	72108455	2940	2940	2940	2940	0
602	20230614	112300	72108455	2940	2940	2940	2940	26
603	20230614	112200	72032015	2940	2940	2940	2940	0
604	20230614	112100	72032015	2940	2940	2940	2940	25
605	20230614	112000	71958515	2940	2940	2940	2940	0
606	20230614	111900	71958515	2940	2940	2940	2940	0
607	20230614	111800	71958515	2940	2940	2940	2940	25
608	20230614	111700	71885015	2940	2940	2940	2940	0
609	20230614	111600	71885015	2940	2940	2940	2940	26
610	20230614	111500	71808575	2940	2940	2940	2940	183
611	20230614	111400	71270555	2940	2940	2940	2940	35
612	20230614	111300	71167655	2940	2940	2940	2940	46
613	20230614	111200	71032415	2940	2940	2940	2940	0
614	20230614	111100	71032415	2940	2940	2940	2940	25
615	20230614	111000	70958915	2935	2935	2935	2935	0
616	20230614	110900	70958915	2935	2935	2940	2935	1005
617	20230614	110800	68004240	2940	2940	2940	2940	0
618	20230614	110700	68004240	2940	2940	2940	2940	0
619	20230614	110600	68004240	2940	2940	2940	2940	25
620	20230614	110500	67930740	2945	2945	2945	2945	1
621	20230614	110400	67927795	2940	2940	2940	2940	78
622	20230614	110300	67698475	2945	2945	2945	2945	0
623	20230614	110200	67698475	2945	2940	2945	2940	37
624	20230614	110100	67589565	2945	2945	2945	2945	0
625	20230614	110000	67589565	2945	2945	2945	2945	25
626	20230614	105900	67515940	2945	2945	2945	2945	0
627	20230614	105800	67515940	2945	2945	2945	2945	26
628	20230614	105700	67439370	2945	2945	2945	2945	0
629	20230614	105600	67439370	2945	2945	2945	2945	86
630	20230614	105500	67186100	2945	2945	2945	2945	291
631	20230614	105400	66329105	2945	2945	2945	2945	320
632	20230614	105300	65386705	2945	2945	2945	2945	27
633	20230614	105200	65307190	2945	2945	2945	2945	616
634	20230614	105100	63493070	2945	2945	2945	2945	336
635	20230614	105000	62503550	2945	2945	2945	2945	0
636	20230614	104900	62503550	2945	2945	2945	2945	0
637	20230614	104800	62503550	2945	2940	2945	2940	69
638	20230614	104700	62300565	2940	2935	2940	2935	909
639	20230614	104600	59628110	2940	2940	2940	2940	0
640	20230614	104500	59628110	2940	2940	2940	2940	0
641	20230614	104400	59628110	2940	2940	2940	2940	0
642	20230614	104300	59628110	2940	2930	2940	2930	2000
643	20230614	104200	53752460	2930	2930	2930	2930	0
644	20230614	104100	53752460	2930	2930	2930	2930	45
645	20230614	104000	53620610	2935	2935	2935	2935	0
646	20230614	103900	53620610	2935	2935	2935	2935	25
647	20230614	103800	53547235	2935	2935	2935	2935	0
648	20230614	103700	53547235	2935	2935	2935	2935	26
649	20230614	103600	53470925	2935	2935	2935	2935	0
650	20230614	103500	53470925	2935	2935	2935	2935	0
651	20230614	103400	53470925	2935	2935	2935	2935	25
652	20230614	103300	53397550	2935	2935	2935	2935	6
653	20230614	103200	53379940	2940	2940	2940	2940	26
654	20230614	103100	53303500	2935	2935	2935	2935	0
655	20230614	103000	53303500	2935	2935	2935	2935	19
656	20230614	102900	53247735	2935	2935	2935	2935	0
657	20230614	102800	53247735	2935	2935	2935	2935	1000
658	20230614	102700	50312735	2935	2935	2935	2935	25
659	20230614	102600	50239360	2935	2935	2935	2935	25
660	20230614	102500	50165985	2935	2935	2935	2935	26
661	20230614	102400	50089675	2935	2935	2935	2935	0
662	20230614	102300	50089675	2935	2935	2935	2935	25
663	20230614	102200	50016300	2935	2935	2935	2935	0
664	20230614	102100	50016300	2935	2935	2935	2935	0
665	20230614	102000	50016300	2935	2935	2935	2935	25
666	20230614	101900	49942925	2935	2935	2935	2935	1
667	20230614	101800	49939990	2935	2935	2935	2935	26
668	20230614	101700	49863680	2935	2935	2935	2935	0
669	20230614	101600	49863680	2935	2935	2935	2935	84
670	20230614	101500	49617140	2935	2935	2935	2935	0
671	20230614	101400	49617140	2935	2935	2935	2935	26
672	20230614	101300	49540830	2940	2940	2940	2940	30
673	20230614	101200	49452630	2940	2940	2940	2940	0
674	20230614	101100	49452630	2940	2940	2940	2940	0
675	20230614	101000	49452630	2940	2940	2940	2940	51
676	20230614	100900	49302690	2940	2940	2940	2940	1000
677	20230614	100800	46362690	2940	2940	2940	2940	0
678	20230614	100700	46362690	2940	2940	2940	2940	2000
679	20230614	100600	40482690	2940	2940	2940	2940	76
680	20230614	100500	40259250	2940	2940	2940	2940	0
681	20230614	100400	40259250	2940	2940	2940	2940	42
682	20230614	100300	40135770	2940	2940	2940	2940	0
683	20230614	100200	40135770	2940	2940	2940	2940	0
684	20230614	100100	40135770	2940	2935	2940	2935	307
685	20230614	100000	39234300	2935	2935	2935	2935	203
686	20230614	095900	38638495	2930	2930	2935	2930	211
687	20230614	095800	38020025	2930	2930	2930	2930	0
688	20230614	095700	38020025	2930	2930	2930	2930	25
689	20230614	095600	37946775	2925	2930	2930	2925	168
690	20230614	095500	37454915	2930	2925	2930	2925	235
691	20230614	095400	36767415	2925	2925	2925	2925	26
692	20230614	095300	36691365	2920	2920	2920	2920	1
693	20230614	095200	36688445	2915	2915	2915	2915	0
694	20230614	095100	36688445	2915	2915	2915	2915	817
695	20230614	095000	34306890	2915	2915	2915	2915	28
696	20230614	094900	34225270	2915	2910	2915	2910	126
697	20230614	094800	33858310	2915	2915	2915	2915	26
698	20230614	094700	33782520	2915	2915	2915	2915	0
699	20230614	094600	33782520	2915	2915	2915	2915	0
700	20230614	094500	33782520	2915	2915	2915	2915	0
701	20230614	094400	33782520	2915	2915	2915	2915	25
702	20230614	094300	33709645	2915	2915	2915	2915	0
703	20230614	094200	33709645	2915	2915	2915	2915	0
704	20230614	094100	33709645	2915	2915	2915	2915	51
705	20230614	094000	33560980	2915	2915	2915	2915	0
706	20230614	093900	33560980	2915	2915	2915	2915	0
707	20230614	093800	33560980	2915	2915	2915	2915	0
708	20230614	093700	33560980	2915	2915	2915	2915	25
709	20230614	093600	33488105	2915	2915	2915	2915	10
710	20230614	093500	33458955	2915	2915	2915	2915	25
711	20230614	093400	33386080	2915	2915	2915	2915	26
712	20230614	093300	33310290	2915	2915	2915	2915	0
713	20230614	093200	33310290	2915	2915	2915	2915	0
714	20230614	093100	33310290	2915	2915	2915	2915	22
715	20230614	093000	33246160	2900	2900	2900	2900	4
716	20230614	092900	33234560	2900	2905	2905	2900	2500
717	20230614	092800	25984300	2910	2910	2910	2910	2322
718	20230614	092700	19227280	2915	2915	2915	2915	205
719	20230614	092600	18629705	2915	2915	2915	2915	0
720	20230614	092500	18629705	2915	2915	2915	2915	0
721	20230614	092400	18629705	2915	2915	2915	2915	0
722	20230614	092300	18629705	2915	2915	2915	2915	740
723	20230614	092200	16472605	2915	2915	2915	2915	0
724	20230614	092100	16472605	2915	2915	2915	2915	0
725	20230614	092000	16472605	2915	2915	2915	2915	280
726	20230614	091900	15656405	2915	2915	2915	2915	179
727	20230614	091800	15134620	2920	2920	2920	2920	51
728	20230614	091700	14985700	2915	2915	2915	2915	94
729	20230614	091600	14711690	2915	2915	2915	2915	2
730	20230614	091500	14705860	2935	2935	2935	2935	1336
731	20230614	091400	10784700	2935	2935	2935	2935	0
732	20230614	091300	10784700	2935	2935	2935	2935	0
733	20230614	091200	10784700	2935	2935	2935	2935	0
734	20230614	091100	10784700	2935	2935	2935	2935	1
735	20230614	091000	10781765	2910	2910	2910	2910	0
736	20230614	090900	10781765	2910	2910	2910	2910	40
737	20230614	090800	10665365	2910	2910	2910	2910	0
738	20230614	090700	10665365	2910	2940	2940	2910	17
739	20230614	090600	10615685	2945	2940	2945	2905	147
740	20230614	090500	10186760	2935	2935	2935	2935	68
741	20230614	090400	9987180	2940	2940	2940	2940	0
742	20230614	090300	9987180	2940	2940	2940	2940	0
743	20230614	090200	9987180	2940	2940	2940	2940	0
744	20230614	090100	9987180	2940	2940	2940	2940	1
745	20230614	090000	9984240	2940	2940	2940	2940	3396