KissMeData/031310/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195600	459393260	2985	2985	2985	2985	791
3	20230616	195500	459393260	2985	2985	2985	2985	0
4	20230616	195400	459393260	2985	2985	2985	2985	0
5	20230616	195300	459393260	2985	2985	2985	2985	0
6	20230616	195200	459393260	2985	2985	2985	2985	0
7	20230616	195100	459393260	2985	2985	2985	2985	0
8	20230616	195000	459393260	2985	2985	2985	2985	0
9	20230616	194900	459393260	2985	2985	2985	2985	0
10	20230616	194800	459393260	2985	2985	2985	2985	0
11	20230616	194700	459393260	2985	2985	2985	2985	0
12	20230616	194600	459393260	2985	2985	2985	2985	0
13	20230616	194500	459393260	2985	2985	2985	2985	0
14	20230616	194400	459393260	2985	2985	2985	2985	0
15	20230616	194300	459393260	2985	2985	2985	2985	0
16	20230616	194200	459393260	2985	2985	2985	2985	0
17	20230616	194100	459393260	2985	2985	2985	2985	0
18	20230616	194000	459393260	2985	2985	2985	2985	0
19	20230616	193900	459393260	2985	2985	2985	2985	0
20	20230616	193800	459393260	2985	2985	2985	2985	0
21	20230616	193700	459393260	2985	2985	2985	2985	0
22	20230616	193600	459393260	2985	2985	2985	2985	0
23	20230616	193500	459393260	2985	2985	2985	2985	0
24	20230616	193400	459393260	2985	2985	2985	2985	0
25	20230616	193300	459393260	2985	2985	2985	2985	0
26	20230616	193200	459393260	2985	2985	2985	2985	0
27	20230616	193100	459393260	2985	2985	2985	2985	0
28	20230616	193000	459393260	2985	2985	2985	2985	0
29	20230616	192900	459393260	2985	2985	2985	2985	0
30	20230616	192800	459393260	2985	2985	2985	2985	0
31	20230616	192700	459393260	2985	2985	2985	2985	0
32	20230616	192600	459393260	2985	2985	2985	2985	791
33	20230616	192500	459393260	2985	2985	2985	2985	0
34	20230616	192400	459393260	2985	2985	2985	2985	0
35	20230616	192300	459393260	2985	2985	2985	2985	0
36	20230616	192200	459393260	2985	2985	2985	2985	0
37	20230616	192100	459393260	2985	2985	2985	2985	0
38	20230616	192000	459393260	2985	2985	2985	2985	0
39	20230616	191900	459393260	2985	2985	2985	2985	0
40	20230616	191800	459393260	2985	2985	2985	2985	0
41	20230616	191700	459393260	2985	2985	2985	2985	0
42	20230616	191600	459393260	2985	2985	2985	2985	0
43	20230616	191500	459393260	2985	2985	2985	2985	0
44	20230616	191400	459393260	2985	2985	2985	2985	0
45	20230616	191300	459393260	2985	2985	2985	2985	0
46	20230616	191200	459393260	2985	2985	2985	2985	0
47	20230616	191100	459393260	2985	2985	2985	2985	0
48	20230616	191000	459393260	2985	2985	2985	2985	0
49	20230616	190900	459393260	2985	2985	2985	2985	0
50	20230616	190800	459393260	2985	2985	2985	2985	0
51	20230616	190700	459393260	2985	2985	2985	2985	0
52	20230616	190600	459393260	2985	2985	2985	2985	0
53	20230616	190500	459393260	2985	2985	2985	2985	0
54	20230616	190400	459393260	2985	2985	2985	2985	0
55	20230616	190300	459393260	2985	2985	2985	2985	0
56	20230616	190200	459393260	2985	2985	2985	2985	0
57	20230616	190100	459393260	2985	2985	2985	2985	0
58	20230616	190000	459393260	2985	2985	2985	2985	0
59	20230616	185900	459393260	2985	2985	2985	2985	0
60	20230616	185800	459393260	2985	2985	2985	2985	0
61	20230616	185700	459393260	2985	2985	2985	2985	0
62	20230616	185600	459393260	2985	2985	2985	2985	791
63	20230616	185500	459393260	2985	2985	2985	2985	0
64	20230616	185400	459393260	2985	2985	2985	2985	0
65	20230616	185300	459393260	2985	2985	2985	2985	0
66	20230616	185200	459393260	2985	2985	2985	2985	0
67	20230616	185100	459393260	2985	2985	2985	2985	0
68	20230616	185000	459393260	2985	2985	2985	2985	0
69	20230616	184900	459393260	2985	2985	2985	2985	0
70	20230616	184800	459393260	2985	2985	2985	2985	0
71	20230616	184700	459393260	2985	2985	2985	2985	0
72	20230616	184600	459393260	2985	2985	2985	2985	0
73	20230616	184500	459393260	2985	2985	2985	2985	0
74	20230616	184400	459393260	2985	2985	2985	2985	0
75	20230616	184300	459393260	2985	2985	2985	2985	0
76	20230616	184200	459393260	2985	2985	2985	2985	0
77	20230616	184100	459393260	2985	2985	2985	2985	0
78	20230616	184000	459393260	2985	2985	2985	2985	0
79	20230616	183900	459393260	2985	2985	2985	2985	0
80	20230616	183800	459393260	2985	2985	2985	2985	0
81	20230616	183700	459393260	2985	2985	2985	2985	0
82	20230616	183600	459393260	2985	2985	2985	2985	0
83	20230616	183500	459393260	2985	2985	2985	2985	0
84	20230616	183400	459393260	2985	2985	2985	2985	0
85	20230616	183300	459393260	2985	2985	2985	2985	0
86	20230616	183200	459393260	2985	2985	2985	2985	0
87	20230616	183100	459393260	2985	2985	2985	2985	0
88	20230616	183000	459393260	2985	2985	2985	2985	0
89	20230616	182900	459393260	2985	2985	2985	2985	0
90	20230616	182800	459393260	2985	2985	2985	2985	0
91	20230616	182700	459393260	2985	2985	2985	2985	0
92	20230616	182600	459393260	2985	2985	2985	2985	791
93	20230616	182500	459393260	2985	2985	2985	2985	0
94	20230616	182400	459393260	2985	2985	2985	2985	0
95	20230616	182300	459393260	2985	2985	2985	2985	0
96	20230616	182200	459393260	2985	2985	2985	2985	0
97	20230616	182100	459393260	2985	2985	2985	2985	0
98	20230616	182000	459393260	2985	2985	2985	2985	0
99	20230616	181900	459393260	2985	2985	2985	2985	0
100	20230616	181800	459393260	2985	2985	2985	2985	0
101	20230616	181700	459393260	2985	2985	2985	2985	0
102	20230616	181600	459393260	2985	2985	2985	2985	0
103	20230616	181500	459393260	2985	2985	2985	2985	0
104	20230616	181400	459393260	2985	2985	2985	2985	0
105	20230616	181300	459393260	2985	2985	2985	2985	0
106	20230616	181200	459393260	2985	2985	2985	2985	0
107	20230616	181100	459393260	2985	2985	2985	2985	0
108	20230616	181000	459393260	2985	2985	2985	2985	0
109	20230616	180900	459393260	2985	2985	2985	2985	0
110	20230616	180800	459393260	2985	2985	2985	2985	0
111	20230616	180700	459393260	2985	2985	2985	2985	0
112	20230616	180600	459393260	2985	2985	2985	2985	0
113	20230616	180500	459393260	2985	2985	2985	2985	0
114	20230616	180400	459393260	2985	2985	2985	2985	0
115	20230616	180300	459393260	2985	2985	2985	2985	0
116	20230616	180200	459393260	2985	2985	2985	2985	0
117	20230616	180100	459393260	2985	2985	2985	2985	0
118	20230616	180000	459393260	2985	2985	2985	2985	0
119	20230616	175900	459393260	2985	2985	2985	2985	0
120	20230616	175800	459393260	2985	2985	2985	2985	0
121	20230616	175700	459393260	2985	2985	2985	2985	0
122	20230616	175600	459393260	2985	2985	2985	2985	791
123	20230616	175500	459393260	2985	2985	2985	2985	0
124	20230616	175400	459393260	2985	2985	2985	2985	0
125	20230616	175300	459393260	2985	2985	2985	2985	0
126	20230616	175200	459393260	2985	2985	2985	2985	0
127	20230616	175100	459393260	2985	2985	2985	2985	0
128	20230616	175000	459393260	2985	2985	2985	2985	0
129	20230616	174900	459393260	2985	2985	2985	2985	0
130	20230616	174800	459393260	2985	2985	2985	2985	0
131	20230616	174700	459393260	2985	2985	2985	2985	0
132	20230616	174600	459393260	2985	2985	2985	2985	0
133	20230616	174500	459393260	2985	2985	2985	2985	0
134	20230616	174400	459393260	2985	2985	2985	2985	0
135	20230616	174300	459393260	2985	2985	2985	2985	0
136	20230616	174200	459393260	2985	2985	2985	2985	0
137	20230616	174100	459393260	2985	2985	2985	2985	0
138	20230616	174000	459393260	2985	2985	2985	2985	0
139	20230616	173900	459393260	2985	2985	2985	2985	0
140	20230616	173800	459393260	2985	2985	2985	2985	0
141	20230616	173700	459393260	2985	2985	2985	2985	0
142	20230616	173600	459393260	2985	2985	2985	2985	0
143	20230616	173500	459393260	2985	2985	2985	2985	0
144	20230616	173400	459393260	2985	2985	2985	2985	0
145	20230616	173300	459393260	2985	2985	2985	2985	0
146	20230616	173200	459393260	2985	2985	2985	2985	0
147	20230616	173100	459393260	2985	2985	2985	2985	0
148	20230616	173000	459393260	2985	2985	2985	2985	0
149	20230616	172900	459393260	2985	2985	2985	2985	0
150	20230616	172800	459393260	2985	2985	2985	2985	0
151	20230616	172700	459393260	2985	2985	2985	2985	0
152	20230616	172600	459393260	2985	2985	2985	2985	791
153	20230616	172500	459393260	2985	2985	2985	2985	0
154	20230616	172400	459393260	2985	2985	2985	2985	0
155	20230616	172300	459393260	2985	2985	2985	2985	0
156	20230616	172200	459393260	2985	2985	2985	2985	0
157	20230616	172100	459393260	2985	2985	2985	2985	0
158	20230616	172000	459393260	2985	2985	2985	2985	0
159	20230616	171900	459393260	2985	2985	2985	2985	0
160	20230616	171800	459393260	2985	2985	2985	2985	0
161	20230616	171700	459393260	2985	2985	2985	2985	0
162	20230616	171600	459393260	2985	2985	2985	2985	0
163	20230616	171500	459393260	2985	2985	2985	2985	0
164	20230616	171400	459393260	2985	2985	2985	2985	0
165	20230616	171300	459393260	2985	2985	2985	2985	0
166	20230616	171200	459393260	2985	2985	2985	2985	0
167	20230616	171100	459393260	2985	2985	2985	2985	0
168	20230616	171000	459393260	2985	2985	2985	2985	0
169	20230616	170900	459393260	2985	2985	2985	2985	0
170	20230616	170800	459393260	2985	2985	2985	2985	0
171	20230616	170700	459393260	2985	2985	2985	2985	0
172	20230616	170600	459393260	2985	2985	2985	2985	0
173	20230616	170500	459393260	2985	2985	2985	2985	0
174	20230616	170400	459393260	2985	2985	2985	2985	0
175	20230616	170300	459393260	2985	2985	2985	2985	0
176	20230616	170200	459393260	2985	2985	2985	2985	0
177	20230616	170100	459393260	2985	2985	2985	2985	0
178	20230616	170000	459393260	2985	2985	2985	2985	0
179	20230616	165900	459393260	2985	2985	2985	2985	0
180	20230616	165800	459393260	2985	2985	2985	2985	0
181	20230616	165700	459393260	2985	2985	2985	2985	0
182	20230616	165600	459393260	2985	2985	2985	2985	791
183	20230616	165500	459393260	2985	2985	2985	2985	0
184	20230616	165400	459393260	2985	2985	2985	2985	0
185	20230616	165300	459393260	2985	2985	2985	2985	0
186	20230616	165200	459393260	2985	2985	2985	2985	0
187	20230616	165100	459393260	2985	2985	2985	2985	0
188	20230616	165000	459393260	2985	2985	2985	2985	0
189	20230616	164900	459393260	2985	2985	2985	2985	0
190	20230616	164800	459393260	2985	2985	2985	2985	0
191	20230616	164700	459393260	2985	2985	2985	2985	0
192	20230616	164600	459393260	2985	2985	2985	2985	0
193	20230616	164500	459393260	2985	2985	2985	2985	0
194	20230616	164400	459393260	2985	2985	2985	2985	0
195	20230616	164300	459393260	2985	2985	2985	2985	0
196	20230616	164200	459393260	2985	2985	2985	2985	0
197	20230616	164100	459393260	2985	2985	2985	2985	0
198	20230616	164000	459393260	2985	2985	2985	2985	0
199	20230616	163900	459393260	2985	2985	2985	2985	0
200	20230616	163800	459393260	2985	2985	2985	2985	0
201	20230616	163700	459393260	2985	2985	2985	2985	0
202	20230616	163600	459393260	2985	2985	2985	2985	0
203	20230616	163500	459393260	2985	2985	2985	2985	0
204	20230616	163400	459393260	2985	2985	2985	2985	0
205	20230616	163300	459393260	2985	2985	2985	2985	0
206	20230616	163200	459393260	2985	2985	2985	2985	0
207	20230616	163100	459393260	2985	2985	2985	2985	0
208	20230616	163000	459393260	2985	2985	2985	2985	0
209	20230616	162900	459393260	2985	2985	2985	2985	0
210	20230616	162800	459393260	2985	2985	2985	2985	0
211	20230616	162700	459393260	2985	2985	2985	2985	0
212	20230616	162600	459393260	2985	2985	2985	2985	791
213	20230616	162500	459393260	2985	2985	2985	2985	0
214	20230616	162400	459393260	2985	2985	2985	2985	0
215	20230616	162300	459393260	2985	2985	2985	2985	0
216	20230616	162200	459393260	2985	2985	2985	2985	0
217	20230616	162100	459393260	2985	2985	2985	2985	0
218	20230616	162000	459393260	2985	2985	2985	2985	0
219	20230616	161900	459393260	2985	2985	2985	2985	0
220	20230616	161800	459393260	2985	2985	2985	2985	0
221	20230616	161700	459393260	2985	2985	2985	2985	0
222	20230616	161600	459393260	2985	2985	2985	2985	0
223	20230616	161500	459393260	2985	2985	2985	2985	0
224	20230616	161400	459393260	2985	2985	2985	2985	0
225	20230616	161300	459393260	2985	2985	2985	2985	0
226	20230616	161200	459393260	2985	2985	2985	2985	0
227	20230616	161100	459393260	2985	2985	2985	2985	0
228	20230616	161000	459393260	2985	2985	2985	2985	0
229	20230616	160900	459393260	2985	2985	2985	2985	0
230	20230616	160800	459393260	2985	2985	2985	2985	0
231	20230616	160700	459393260	2985	2985	2985	2985	0
232	20230616	160600	459393260	2985	2985	2985	2985	0
233	20230616	160500	459393260	2985	2985	2985	2985	0
234	20230616	160400	459393260	2985	2985	2985	2985	0
235	20230616	160300	459393260	2985	2985	2985	2985	0
236	20230616	160200	459393260	2985	2985	2985	2985	0
237	20230616	160100	459393260	2985	2985	2985	2985	0
238	20230616	160000	459393260	2985	2985	2985	2985	0
239	20230616	155900	459393260	2985	2985	2985	2985	0
240	20230616	155800	459393260	2985	2985	2985	2985	0
241	20230616	155700	459393260	2985	2985	2985	2985	0
242	20230616	155600	459393260	2985	2985	2985	2985	791
243	20230616	155500	459393260	2985	2985	2985	2985	0
244	20230616	155400	459393260	2985	2985	2985	2985	0
245	20230616	155300	459393260	2985	2985	2985	2985	0
246	20230616	155200	459393260	2985	2985	2985	2985	0
247	20230616	155100	459393260	2985	2985	2985	2985	0
248	20230616	155000	459393260	2985	2985	2985	2985	0
249	20230616	154900	459393260	2985	2985	2985	2985	0
250	20230616	154800	459393260	2985	2985	2985	2985	0
251	20230616	154700	459393260	2985	2985	2985	2985	0
252	20230616	154600	459393260	2985	2985	2985	2985	0
253	20230616	154500	459393260	2985	2985	2985	2985	0
254	20230616	154400	459393260	2985	2985	2985	2985	0
255	20230616	154300	459393260	2985	2985	2985	2985	0
256	20230616	154200	459393260	2985	2985	2985	2985	0
257	20230616	154100	459393260	2985	2985	2985	2985	0
258	20230616	154000	459393260	2985	2985	2985	2985	0
259	20230616	153900	459393260	2985	2985	2985	2985	0
260	20230616	153800	459393260	2985	2985	2985	2985	0
261	20230616	153700	459393260	2985	2985	2985	2985	0
262	20230616	153600	459393260	2985	2985	2985	2985	0
263	20230616	153500	459393260	2985	2985	2985	2985	0
264	20230616	153400	459393260	2985	2985	2985	2985	0
265	20230616	153300	459393260	2985	2985	2985	2985	0
266	20230616	153200	459393260	2985	2985	2985	2985	0
267	20230616	153100	459393260	2985	2985	2985	2985	0
268	20230616	153000	459393260	2985	2985	2985	2985	791
269	20230616	152900	457032125	2985	2985	2985	2985	0
270	20230616	152800	457032125	2985	2985	2985	2985	0
271	20230616	152700	457032125	2985	2985	2985	2985	0
272	20230616	152600	457032125	2985	2985	2985	2985	0
273	20230616	152500	457032125	2985	2985	2985	2985	0
274	20230616	152400	457032125	2985	2985	2985	2985	0
275	20230616	152300	457032125	2985	2985	2985	2985	0
276	20230616	152200	457032125	2985	2985	2985	2985	0
277	20230616	152100	457032125	2985	2985	2985	2985	0
278	20230616	152000	457032125	2985	2985	2985	2985	0
279	20230616	151900	457032125	2985	2985	2985	2985	52
280	20230616	151800	456876905	2985	2985	2985	2985	0
281	20230616	151700	456876905	2985	2985	2985	2985	1
282	20230616	151600	456873920	2985	2985	2985	2985	0
283	20230616	151500	456873920	2985	2980	2985	2970	735
284	20230616	151400	454687930	2980	2980	2980	2980	0
285	20230616	151300	454687930	2980	2980	2980	2980	10
286	20230616	151200	454658130	2985	2985	2985	2985	0
287	20230616	151100	454658130	2985	2985	2985	2985	0
288	20230616	151000	454658130	2985	2985	2985	2985	0
289	20230616	150900	454658130	2985	2985	2985	2985	0
290	20230616	150800	454658130	2985	2985	2985	2985	67
291	20230616	150700	454458135	2985	2985	2985	2985	10
292	20230616	150600	454428285	2985	2980	2985	2980	131
293	20230616	150500	454037900	2975	2975	2975	2975	1501
294	20230616	150400	449572425	2970	2970	2970	2970	40
295	20230616	150300	449453625	2975	2975	2975	2975	0
296	20230616	150200	449453625	2975	2975	2975	2975	121
297	20230616	150100	449093650	2975	2975	2975	2970	111
298	20230616	150000	448763550	2975	2975	2975	2975	0
299	20230616	145900	448763550	2975	2975	2975	2975	0
300	20230616	145800	448763550	2975	2975	2975	2975	1
301	20230616	145700	448760575	2970	2970	2970	2970	0
302	20230616	145600	448760575	2970	2970	2970	2970	2
303	20230616	145500	448754635	2975	2975	2975	2975	920
304	20230616	145400	446017635	2975	2975	2975	2975	2400
305	20230616	145300	438877635	2975	2975	2975	2975	0
306	20230616	145200	438877635	2975	2975	2975	2975	0
307	20230616	145100	438877635	2975	2975	2975	2975	0
308	20230616	145000	438877635	2975	2975	2975	2975	0
309	20230616	144900	438877635	2975	2975	2975	2975	179
310	20230616	144800	438345110	2975	2975	2975	2975	0
311	20230616	144700	438345110	2975	2980	2980	2975	209
312	20230616	144600	437722295	2980	2980	2980	2980	0
313	20230616	144500	437722295	2980	2980	2980	2980	0
314	20230616	144400	437722295	2980	2980	2980	2980	450
315	20230616	144300	436381295	2985	2985	2985	2985	0
316	20230616	144200	436381295	2985	2985	2985	2985	34
317	20230616	144100	436279805	2990	2990	2990	2990	0
318	20230616	144000	436279805	2990	2990	2990	2990	0
319	20230616	143900	436279805	2990	2990	2990	2990	0
320	20230616	143800	436279805	2990	2990	2990	2990	0
321	20230616	143700	436279805	2990	2990	2990	2990	0
322	20230616	143600	436279805	2990	2990	2990	2990	0
323	20230616	143500	436279805	2990	2990	2990	2990	1
324	20230616	143400	436276815	2970	2970	2970	2970	0
325	20230616	143300	436276815	2970	2970	2970	2970	0
326	20230616	143200	436276815	2970	2990	2990	2970	4
327	20230616	143100	436264915	2990	2985	2990	2985	501
328	20230616	143000	434769425	2990	2990	2990	2990	111
329	20230616	142900	434437535	2990	2985	2990	2985	1478
330	20230616	142800	430022535	2985	2985	2985	2985	0
331	20230616	142700	430022535	2985	2985	2985	2985	0
332	20230616	142600	430022535	2985	2985	2985	2985	0
333	20230616	142500	430022535	2985	2985	2985	2985	0
334	20230616	142400	430022535	2985	2985	2985	2985	0
335	20230616	142300	430022535	2985	2985	2985	2985	0
336	20230616	142200	430022535	2985	2985	2985	2985	0
337	20230616	142100	430022535	2985	2985	2985	2985	0
338	20230616	142000	430022535	2985	2985	2985	2985	0
339	20230616	141900	430022535	2985	2985	2985	2985	0
340	20230616	141800	430022535	2985	2985	2985	2985	0
341	20230616	141700	430022535	2985	2985	2985	2985	0
342	20230616	141600	430022535	2985	2975	2985	2975	11
343	20230616	141500	429989800	2975	2975	2975	2975	0
344	20230616	141400	429989800	2975	2975	2975	2975	0
345	20230616	141300	429989800	2975	2975	2975	2975	0
346	20230616	141200	429989800	2975	2975	2975	2975	0
347	20230616	141100	429989800	2975	2980	2980	2975	1863
348	20230616	141000	424438065	2980	2980	2980	2980	3
349	20230616	140900	424429125	2980	2980	2980	2980	1435
350	20230616	140800	420152825	2980	2980	2980	2980	1
351	20230616	140700	420149845	2970	2970	2970	2970	1
352	20230616	140600	420146875	2955	2980	2980	2955	323
353	20230616	140500	419192275	2980	2980	2980	2980	0
354	20230616	140400	419192275	2980	2970	2980	2970	186
355	20230616	140300	418639295	2980	2980	2980	2980	0
356	20230616	140200	418639295	2980	2980	2980	2980	0
357	20230616	140100	418639295	2980	2980	2980	2980	0
358	20230616	140000	418639295	2980	2980	2980	2980	0
359	20230616	135900	418639295	2980	2980	2980	2980	0
360	20230616	135800	418639295	2980	2980	2980	2980	0
361	20230616	135700	418639295	2980	2980	2980	2980	15
362	20230616	135600	418594595	2980	2980	2980	2980	0
363	20230616	135500	418594595	2980	2980	2980	2980	2945
364	20230616	135400	409818495	2980	2980	2980	2980	2
365	20230616	135300	409812535	2980	2980	2980	2980	84
366	20230616	135200	409562215	2980	2980	2980	2980	921
367	20230616	135100	406817635	2980	2980	2980	2980	209
368	20230616	135000	406194815	2980	2980	2980	2980	0
369	20230616	134900	406194815	2980	2970	2980	2950	686
370	20230616	134800	404167155	2970	2970	2970	2970	336
371	20230616	134700	403169235	2970	2970	2970	2970	0
372	20230616	134600	403169235	2970	2970	2970	2970	0
373	20230616	134500	403169235	2970	2970	2970	2970	0
374	20230616	134400	403169235	2970	2970	2970	2970	0
375	20230616	134300	403169235	2970	2970	2970	2970	0
376	20230616	134200	403169235	2970	2970	2970	2970	0
377	20230616	134100	403169235	2970	2970	2970	2970	0
378	20230616	134000	403169235	2970	2965	2970	2965	290
379	20230616	133900	402309360	2965	2965	2965	2950	962
380	20230616	133800	399457480	2965	2965	2965	2965	29
381	20230616	133700	399371495	2965	2965	2965	2965	0
382	20230616	133600	399371495	2965	2965	2965	2965	1
383	20230616	133500	399368530	2950	2950	2950	2950	149
384	20230616	133400	398928980	2965	2965	2965	2965	0
385	20230616	133300	398928980	2965	2965	2965	2965	96
386	20230616	133200	398644340	2965	2965	2965	2965	0
387	20230616	133100	398644340	2965	2965	2965	2965	5
388	20230616	133000	398629515	2965	2965	2965	2965	0
389	20230616	132900	398629515	2965	2965	2965	2965	0
390	20230616	132800	398629515	2965	2965	2965	2965	0
391	20230616	132700	398629515	2965	2965	2965	2965	1
392	20230616	132600	398626550	2970	2970	2970	2970	0
393	20230616	132500	398626550	2970	2970	2970	2970	572
394	20230616	132400	396927710	2970	2970	2970	2970	0
395	20230616	132300	396927710	2970	2970	2970	2970	0
396	20230616	132200	396927710	2970	2970	2970	2970	0
397	20230616	132100	396927710	2970	2970	2970	2970	0
398	20230616	132000	396927710	2970	2970	2970	2970	772
399	20230616	131900	394634870	2970	2970	2970	2970	0
400	20230616	131800	394634870	2970	2965	2970	2965	615
401	20230616	131700	392810390	2965	2965	2965	2965	100
402	20230616	131600	392513890	2960	2960	2960	2960	0
403	20230616	131500	392513890	2960	2960	2960	2960	0
404	20230616	131400	392513890	2960	2960	2960	2960	0
405	20230616	131300	392513890	2960	2960	2960	2960	0
406	20230616	131200	392513890	2960	2960	2960	2960	0
407	20230616	131100	392513890	2960	2960	2960	2960	0
408	20230616	131000	392513890	2960	2960	2960	2960	108
409	20230616	130900	392194210	2960	2960	2960	2960	128
410	20230616	130800	391815330	2960	2960	2960	2960	5
411	20230616	130700	391800530	2960	2960	2960	2960	0
412	20230616	130600	391800530	2960	2960	2960	2960	0
413	20230616	130500	391800530	2960	2960	2960	2960	0
414	20230616	130400	391800530	2960	2960	2960	2960	0
415	20230616	130300	391800530	2960	2960	2960	2960	0
416	20230616	130200	391800530	2960	2950	2960	2950	921
417	20230616	130100	389076090	2950	2950	2950	2950	0
418	20230616	130000	389076090	2950	2950	2950	2950	0
419	20230616	125900	389076090	2950	2950	2950	2950	0
420	20230616	125800	389076090	2950	2950	2950	2950	0
421	20230616	125700	389076090	2950	2950	2950	2950	0
422	20230616	125600	389076090	2950	2950	2950	2950	0
423	20230616	125500	389076090	2950	2950	2950	2950	0
424	20230616	125400	389076090	2950	2950	2950	2950	0
425	20230616	125300	389076090	2950	2950	2950	2950	0
426	20230616	125200	389076090	2950	2950	2950	2950	1007
427	20230616	125100	386105440	2950	2950	2950	2950	16
428	20230616	125000	386058240	2950	2950	2950	2950	9
429	20230616	124900	386031690	2945	2945	2945	2945	0
430	20230616	124800	386031690	2945	2945	2945	2945	0
431	20230616	124700	386031690	2945	2945	2945	2945	0
432	20230616	124600	386031690	2945	2945	2945	2945	0
433	20230616	124500	386031690	2945	2945	2945	2945	0
434	20230616	124400	386031690	2945	2945	2945	2945	0
435	20230616	124300	386031690	2945	2945	2945	2945	0
436	20230616	124200	386031690	2945	2945	2945	2945	0
437	20230616	124100	386031690	2945	2945	2945	2945	0
438	20230616	124000	386031690	2945	2945	2945	2945	3
439	20230616	123900	386022855	2945	2945	2945	2945	0
440	20230616	123800	386022855	2945	2945	2945	2945	0
441	20230616	123700	386022855	2945	2945	2945	2945	0
442	20230616	123600	386022855	2945	2945	2945	2945	0
443	20230616	123500	386022855	2945	2945	2945	2945	0
444	20230616	123400	386022855	2945	2945	2945	2945	0
445	20230616	123300	386022855	2945	2945	2945	2945	0
446	20230616	123200	386022855	2945	2945	2945	2945	0
447	20230616	123100	386022855	2945	2945	2945	2945	0
448	20230616	123000	386022855	2945	2945	2945	2945	0
449	20230616	122900	386022855	2945	2945	2945	2945	0
450	20230616	122800	386022855	2945	2945	2945	2945	0
451	20230616	122700	386022855	2945	2945	2945	2945	0
452	20230616	122600	386022855	2945	2945	2945	2945	0
453	20230616	122500	386022855	2945	2945	2945	2945	500
454	20230616	122400	384550355	2950	2950	2950	2950	0
455	20230616	122300	384550355	2950	2950	2950	2950	0
456	20230616	122200	384550355	2950	2950	2950	2950	382
457	20230616	122100	383423455	2950	2950	2950	2950	0
458	20230616	122000	383423455	2950	2950	2950	2950	0
459	20230616	121900	383423455	2950	2950	2950	2950	2
460	20230616	121800	383417555	2960	2960	2960	2960	0
461	20230616	121700	383417555	2960	2960	2960	2960	0
462	20230616	121600	383417555	2960	2960	2960	2960	0
463	20230616	121500	383417555	2960	2960	2960	2960	150
464	20230616	121400	382973555	2950	2950	2950	2950	0
465	20230616	121300	382973555	2950	2950	2950	2950	0
466	20230616	121200	382973555	2950	2950	2950	2950	11257
467	20230616	121100	349765405	2945	2945	2945	2945	0
468	20230616	121000	349765405	2945	2945	2945	2945	0
469	20230616	120900	349765405	2945	2945	2945	2945	0
470	20230616	120800	349765405	2945	2945	2945	2945	0
471	20230616	120700	349765405	2945	2945	2945	2945	0
472	20230616	120600	349765405	2945	2945	2945	2945	0
473	20230616	120500	349765405	2945	2945	2945	2945	0
474	20230616	120400	349765405	2945	2945	2945	2945	258
475	20230616	120300	349005595	2945	2945	2945	2945	0
476	20230616	120200	349005595	2945	2945	2945	2945	0
477	20230616	120100	349005595	2945	2945	2945	2945	0
478	20230616	120000	349005595	2945	2945	2945	2945	0
479	20230616	115900	349005595	2945	2945	2945	2945	0
480	20230616	115800	349005595	2945	2945	2945	2945	0
481	20230616	115700	349005595	2945	2945	2945	2945	0
482	20230616	115600	349005595	2945	2945	2945	2945	0
483	20230616	115500	349005595	2945	2945	2945	2945	0
484	20230616	115400	349005595	2945	2945	2945	2945	0
485	20230616	115300	349005595	2945	2945	2945	2945	0
486	20230616	115200	349005595	2945	2945	2945	2945	0
487	20230616	115100	349005595	2945	2945	2945	2945	114
488	20230616	115000	348669865	2945	2945	2945	2945	0
489	20230616	114900	348669865	2945	2945	2945	2945	0
490	20230616	114800	348669865	2945	2945	2945	2945	7
491	20230616	114700	348649250	2945	2945	2945	2945	0
492	20230616	114600	348649250	2945	2945	2945	2945	1176
493	20230616	114500	345185930	2950	2950	2950	2950	0
494	20230616	114400	345185930	2950	2950	2950	2950	223
495	20230616	114300	344528080	2950	2950	2950	2950	1633
496	20230616	114200	339710730	2955	2955	2955	2955	0
497	20230616	114100	339710730	2955	2955	2955	2955	0
498	20230616	114000	339710730	2955	2960	2960	2955	2644
499	20230616	113900	331884995	2965	2965	2965	2965	0
500	20230616	113800	331884995	2965	2965	2965	2965	0
501	20230616	113700	331884995	2965	2965	2965	2965	0
502	20230616	113600	331884995	2965	2965	2965	2965	0
503	20230616	113500	331884995	2965	2965	2965	2965	0
504	20230616	113400	331884995	2965	2965	2965	2965	5
505	20230616	113300	331870170	2965	2965	2965	2965	0
506	20230616	113200	331870170	2965	2965	2965	2965	0
507	20230616	113100	331870170	2965	2965	2965	2965	5
508	20230616	113000	331855345	2965	2965	2965	2960	115
509	20230616	112900	331514455	2960	2960	2960	2960	0
510	20230616	112800	331514455	2960	2960	2960	2960	0
511	20230616	112700	331514455	2960	2960	2960	2960	183
512	20230616	112600	330972775	2960	2960	2960	2960	0
513	20230616	112500	330972775	2960	2960	2960	2960	30
514	20230616	112400	330883975	2950	2950	2950	2950	57
515	20230616	112300	330715825	2950	2950	2950	2950	1166
516	20230616	112200	327276125	2950	2950	2950	2950	0
517	20230616	112100	327276125	2950	2955	2955	2950	666
518	20230616	112000	325310615	2960	2960	2960	2960	0
519	20230616	111900	325310615	2960	2960	2960	2960	0
520	20230616	111800	325310615	2960	2960	2960	2960	207
521	20230616	111700	324697895	2960	2955	2960	2955	503
522	20230616	111600	323211515	2960	2960	2960	2960	318
523	20230616	111500	322270235	2960	2960	2960	2960	0
524	20230616	111400	322270235	2960	2960	2960	2960	682
525	20230616	111300	320251515	2960	2960	2960	2960	0
526	20230616	111200	320251515	2960	2960	2960	2960	126
527	20230616	111100	319878555	2965	2965	2965	2965	125
528	20230616	111000	319507930	2970	2970	2970	2970	0
529	20230616	110900	319507930	2970	2970	2970	2970	236
530	20230616	110800	318807010	2970	2970	2970	2970	0
531	20230616	110700	318807010	2970	2970	2970	2970	20
532	20230616	110600	318747610	2975	2970	2975	2965	1671
533	20230616	110500	313788375	2975	2975	2975	2975	1000
534	20230616	110400	310813375	2980	2980	2980	2980	0
535	20230616	110300	310813375	2980	2980	2980	2980	1
536	20230616	110200	310810395	2980	2980	2980	2980	0
537	20230616	110100	310810395	2980	2980	2980	2970	323
538	20230616	110000	309850855	2970	2985	2985	2970	947
539	20230616	105900	307026355	2980	2975	2980	2975	1370
540	20230616	105800	302943760	2980	2980	2980	2980	1144
541	20230616	105700	299534640	2980	2980	2980	2980	0
542	20230616	105600	299534640	2980	2980	2980	2980	0
543	20230616	105500	299534640	2980	2970	2980	2970	661
544	20230616	105400	297571460	2970	2970	2970	2970	10
545	20230616	105300	297541760	2985	2985	2985	2985	103
546	20230616	105200	297234305	2990	2985	2990	2985	7
547	20230616	105100	297213380	2995	2980	3000	2980	9328
548	20230616	105000	269276920	2980	2980	2980	2980	1
549	20230616	104900	269273940	2970	2980	2980	2970	96
550	20230616	104800	268988140	2985	2985	2985	2985	0
551	20230616	104700	268988140	2985	2985	2985	2985	0
552	20230616	104600	268988140	2985	2985	2985	2985	0
553	20230616	104500	268988140	2985	2985	2985	2985	0
554	20230616	104400	268988140	2985	2985	2985	2985	0
555	20230616	104300	268988140	2985	2985	2985	2985	7
556	20230616	104200	268967245	2980	2985	2985	2980	38
557	20230616	104100	268853985	2960	2990	2990	2960	302
558	20230616	104000	267957455	2995	2995	3000	2995	260
559	20230616	103900	267178590	2995	2990	2995	2960	13462
560	20230616	103800	226896305	2965	2990	2990	2965	9506
561	20230616	103700	198485915	2990	2985	2990	2985	132
562	20230616	103600	198091885	2990	2990	2990	2965	2467
563	20230616	103500	190715580	2985	2985	2985	2985	986
564	20230616	103400	187772370	2985	2985	2985	2985	30
565	20230616	103300	187682820	2990	2990	2990	2990	150
566	20230616	103200	187234320	2990	2985	2990	2985	654
567	20230616	103100	185281380	2990	2990	2990	2990	0
568	20230616	103000	185281380	2990	2960	2990	2960	293
569	20230616	102900	184408460	2985	2980	2985	2980	4365
570	20230616	102800	171383095	2980	2980	2980	2980	0
571	20230616	102700	171383095	2980	2980	2980	2980	20
572	20230616	102600	171323495	2985	2980	2985	2955	394
573	20230616	102500	170149320	2980	2980	2980	2955	5989
574	20230616	102400	152302125	2955	2955	2955	2955	1
575	20230616	102300	152299170	2975	2975	2975	2975	0
576	20230616	102200	152299170	2975	2975	2975	2975	7000
577	20230616	102100	131474170	2970	2970	2970	2970	0
578	20230616	102000	131474170	2970	2970	2970	2970	50
579	20230616	101900	131325670	2975	2975	2975	2975	0
580	20230616	101800	131325670	2975	2975	2975	2975	0
581	20230616	101700	131325670	2975	2975	2975	2975	10
582	20230616	101600	131295920	2975	2970	2975	2970	771
583	20230616	101500	129003545	2955	2955	2955	2955	10
584	20230616	101400	128973995	2970	2950	2970	2950	138
585	20230616	101300	128566175	2975	2975	2975	2975	0
586	20230616	101200	128566175	2975	2975	2975	2975	0
587	20230616	101100	128566175	2975	2975	2975	2975	6
588	20230616	101000	128548325	2975	2970	2975	2970	350
589	20230616	100900	127507100	2975	2975	2975	2975	0
590	20230616	100800	127507100	2975	2975	2975	2975	0
591	20230616	100700	127507100	2975	2970	2975	2970	3
592	20230616	100600	127498185	2975	2975	2975	2975	0
593	20230616	100500	127498185	2975	2975	2975	2975	0
594	20230616	100400	127498185	2975	2975	2975	2975	0
595	20230616	100300	127498185	2975	2975	2975	2975	0
596	20230616	100200	127498185	2975	2970	2975	2950	1943
597	20230616	100100	121719615	2975	2975	2975	2975	0
598	20230616	100000	121719615	2975	2975	2975	2975	82
599	20230616	095900	121475665	2975	2965	2975	2965	618
600	20230616	095800	119641120	2950	2950	2950	2950	0
601	20230616	095700	119641120	2950	2950	2950	2950	0
602	20230616	095600	119641120	2950	2950	2950	2950	0
603	20230616	095500	119641120	2950	2950	2950	2950	0
604	20230616	095400	119641120	2950	2950	2950	2950	0
605	20230616	095300	119641120	2950	2950	2950	2950	53
606	20230616	095200	119484770	2950	2950	2960	2950	16900
607	20230616	095100	69583990	2950	2950	2950	2950	118
608	20230616	095000	69235890	2955	2960	2960	2955	2
609	20230616	094900	69229975	2960	2970	2970	2960	51
610	20230616	094800	69078515	2970	2970	2970	2970	300
611	20230616	094700	68187515	2970	2970	2970	2970	1
612	20230616	094600	68184545	2975	2975	2975	2975	0
613	20230616	094500	68184545	2975	2975	2975	2975	0
614	20230616	094400	68184545	2975	2975	2975	2975	0
615	20230616	094300	68184545	2975	2970	2975	2970	35
616	20230616	094200	68080570	2975	2970	2975	2970	326
617	20230616	094100	67112335	2970	2970	2975	2945	592
618	20230616	094000	65353680	2970	2970	2970	2970	0
619	20230616	093900	65353680	2970	2955	2970	2945	654
620	20230616	093800	63419495	2970	2970	2970	2970	1884
621	20230616	093700	57824015	2970	2970	2970	2970	130
622	20230616	093600	57437915	2960	2970	2970	2960	4284
623	20230616	093500	44746275	2960	2970	2970	2960	2
624	20230616	093400	44740345	2960	2960	2960	2960	200
625	20230616	093300	44148345	2960	2960	2960	2960	147
626	20230616	093200	43713225	2960	2970	2970	2960	885
627	20230616	093100	41089775	2970	2950	2970	2950	6805
628	20230616	093000	20938820	2950	2950	2950	2950	416
629	20230616	092900	19711620	2950	2950	2950	2950	26
630	20230616	092800	19634920	2950	2945	2950	2945	348
631	20230616	092700	18609825	2945	2945	2945	2945	0
632	20230616	092600	18609825	2945	2945	2945	2945	0
633	20230616	092500	18609825	2945	2945	2945	2945	0
634	20230616	092400	18609825	2945	2945	2945	2945	0
635	20230616	092300	18609825	2945	2945	2945	2945	1
636	20230616	092200	18606880	2945	2945	2945	2945	0
637	20230616	092100	18606880	2945	2945	2945	2945	5
638	20230616	092000	18592155	2950	2950	2950	2950	0
639	20230616	091900	18592155	2950	2950	2950	2950	2
640	20230616	091800	18586255	2950	2950	2950	2950	0
641	20230616	091700	18586255	2950	2950	2950	2950	800
642	20230616	091600	16226255	2950	2950	2950	2950	0
643	20230616	091500	16226255	2950	2950	2950	2950	0
644	20230616	091400	16226255	2950	2950	2950	2950	60
645	20230616	091300	16049255	2950	2950	2950	2950	0
646	20230616	091200	16049255	2950	2950	2950	2950	0
647	20230616	091100	16049255	2950	2950	2950	2950	5
648	20230616	091000	16034505	2950	2950	2950	2950	35
649	20230616	090900	15931255	2950	2950	2950	2950	0
650	20230616	090800	15931255	2950	2950	2950	2950	322
651	20230616	090700	14981355	2950	2950	2950	2950	0
652	20230616	090600	14981355	2950	2950	2950	2950	1
653	20230616	090500	14978405	2925	2930	2930	2925	340
654	20230616	090400	13982355	2930	2930	2930	2930	0
655	20230616	090300	13982355	2930	2920	2930	2920	518
656	20230616	090200	12469785	2920	2920	2920	2920	0
657	20230616	090100	12469785	2920	2930	2930	2920	530
658	20230616	090000	10919185	2950	2935	2950	2935	3715