KissMeData/052860/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213100	504688640	2940	2940	2940	2940	1862
3	20230614	213000	504688640	2940	2940	2940	2940	0
4	20230614	212900	504688640	2940	2940	2940	2940	0
5	20230614	212800	504688640	2940	2940	2940	2940	0
6	20230614	212700	504688640	2940	2940	2940	2940	0
7	20230614	212600	504688640	2940	2940	2940	2940	0
8	20230614	212500	504688640	2940	2940	2940	2940	0
9	20230614	212400	504688640	2940	2940	2940	2940	0
10	20230614	212300	504688640	2940	2940	2940	2940	0
11	20230614	212200	504688640	2940	2940	2940	2940	0
12	20230614	212100	504688640	2940	2940	2940	2940	0
13	20230614	212000	504688640	2940	2940	2940	2940	0
14	20230614	211900	504688640	2940	2940	2940	2940	0
15	20230614	211800	504688640	2940	2940	2940	2940	0
16	20230614	211700	504688640	2940	2940	2940	2940	0
17	20230614	211600	504688640	2940	2940	2940	2940	0
18	20230614	211500	504688640	2940	2940	2940	2940	0
19	20230614	211400	504688640	2940	2940	2940	2940	0
20	20230614	211300	504688640	2940	2940	2940	2940	0
21	20230614	211200	504688640	2940	2940	2940	2940	0
22	20230614	211100	504688640	2940	2940	2940	2940	0
23	20230614	211000	504688640	2940	2940	2940	2940	0
24	20230614	210900	504688640	2940	2940	2940	2940	0
25	20230614	210800	504688640	2940	2940	2940	2940	0
26	20230614	210700	504688640	2940	2940	2940	2940	0
27	20230614	210600	504688640	2940	2940	2940	2940	0
28	20230614	210500	504688640	2940	2940	2940	2940	0
29	20230614	210400	504688640	2940	2940	2940	2940	0
30	20230614	210300	504688640	2940	2940	2940	2940	0
31	20230614	210200	504688640	2940	2940	2940	2940	0
32	20230614	210100	504688640	2940	2940	2940	2940	1862
33	20230614	210000	504688640	2940	2940	2940	2940	0
34	20230614	205900	504688640	2940	2940	2940	2940	0
35	20230614	205800	504688640	2940	2940	2940	2940	0
36	20230614	205700	504688640	2940	2940	2940	2940	0
37	20230614	205600	504688640	2940	2940	2940	2940	0
38	20230614	205500	504688640	2940	2940	2940	2940	0
39	20230614	205400	504688640	2940	2940	2940	2940	0
40	20230614	205300	504688640	2940	2940	2940	2940	0
41	20230614	205200	504688640	2940	2940	2940	2940	0
42	20230614	205100	504688640	2940	2940	2940	2940	0
43	20230614	205000	504688640	2940	2940	2940	2940	0
44	20230614	204900	504688640	2940	2940	2940	2940	0
45	20230614	204800	504688640	2940	2940	2940	2940	0
46	20230614	204700	504688640	2940	2940	2940	2940	0
47	20230614	204600	504688640	2940	2940	2940	2940	0
48	20230614	204500	504688640	2940	2940	2940	2940	0
49	20230614	204400	504688640	2940	2940	2940	2940	0
50	20230614	204300	504688640	2940	2940	2940	2940	0
51	20230614	204200	504688640	2940	2940	2940	2940	0
52	20230614	204100	504688640	2940	2940	2940	2940	0
53	20230614	204000	504688640	2940	2940	2940	2940	0
54	20230614	203900	504688640	2940	2940	2940	2940	0
55	20230614	203800	504688640	2940	2940	2940	2940	0
56	20230614	203700	504688640	2940	2940	2940	2940	0
57	20230614	203600	504688640	2940	2940	2940	2940	0
58	20230614	203500	504688640	2940	2940	2940	2940	0
59	20230614	203400	504688640	2940	2940	2940	2940	0
60	20230614	203300	504688640	2940	2940	2940	2940	0
61	20230614	203200	504688640	2940	2940	2940	2940	0
62	20230614	203100	504688640	2940	2940	2940	2940	1862
63	20230614	203000	504688640	2940	2940	2940	2940	0
64	20230614	202900	504688640	2940	2940	2940	2940	0
65	20230614	202800	504688640	2940	2940	2940	2940	0
66	20230614	202700	504688640	2940	2940	2940	2940	0
67	20230614	202600	504688640	2940	2940	2940	2940	0
68	20230614	202500	504688640	2940	2940	2940	2940	0
69	20230614	202400	504688640	2940	2940	2940	2940	0
70	20230614	202300	504688640	2940	2940	2940	2940	0
71	20230614	202200	504688640	2940	2940	2940	2940	0
72	20230614	202100	504688640	2940	2940	2940	2940	0
73	20230614	202000	504688640	2940	2940	2940	2940	0
74	20230614	201900	504688640	2940	2940	2940	2940	0
75	20230614	201800	504688640	2940	2940	2940	2940	0
76	20230614	201700	504688640	2940	2940	2940	2940	0
77	20230614	201600	504688640	2940	2940	2940	2940	0
78	20230614	201500	504688640	2940	2940	2940	2940	0
79	20230614	201400	504688640	2940	2940	2940	2940	0
80	20230614	201300	504688640	2940	2940	2940	2940	0
81	20230614	201200	504688640	2940	2940	2940	2940	0
82	20230614	201100	504688640	2940	2940	2940	2940	0
83	20230614	201000	504688640	2940	2940	2940	2940	0
84	20230614	200900	504688640	2940	2940	2940	2940	0
85	20230614	200800	504688640	2940	2940	2940	2940	0
86	20230614	200700	504688640	2940	2940	2940	2940	0
87	20230614	200600	504688640	2940	2940	2940	2940	0
88	20230614	200500	504688640	2940	2940	2940	2940	0
89	20230614	200400	504688640	2940	2940	2940	2940	0
90	20230614	200300	504688640	2940	2940	2940	2940	0
91	20230614	200200	504688640	2940	2940	2940	2940	0
92	20230614	200100	504688640	2940	2940	2940	2940	1862
93	20230614	200000	504688640	2940	2940	2940	2940	0
94	20230614	195900	504688640	2940	2940	2940	2940	0
95	20230614	195800	504688640	2940	2940	2940	2940	0
96	20230614	195700	504688640	2940	2940	2940	2940	0
97	20230614	195600	504688640	2940	2940	2940	2940	0
98	20230614	195500	504688640	2940	2940	2940	2940	0
99	20230614	195400	504688640	2940	2940	2940	2940	0
100	20230614	195300	504688640	2940	2940	2940	2940	0
101	20230614	195200	504688640	2940	2940	2940	2940	0
102	20230614	195100	504688640	2940	2940	2940	2940	0
103	20230614	195000	504688640	2940	2940	2940	2940	0
104	20230614	194900	504688640	2940	2940	2940	2940	0
105	20230614	194800	504688640	2940	2940	2940	2940	0
106	20230614	194700	504688640	2940	2940	2940	2940	0
107	20230614	194600	504688640	2940	2940	2940	2940	0
108	20230614	194500	504688640	2940	2940	2940	2940	0
109	20230614	194400	504688640	2940	2940	2940	2940	0
110	20230614	194300	504688640	2940	2940	2940	2940	0
111	20230614	194200	504688640	2940	2940	2940	2940	0
112	20230614	194100	504688640	2940	2940	2940	2940	0
113	20230614	194000	504688640	2940	2940	2940	2940	0
114	20230614	193900	504688640	2940	2940	2940	2940	0
115	20230614	193800	504688640	2940	2940	2940	2940	0
116	20230614	193700	504688640	2940	2940	2940	2940	0
117	20230614	193600	504688640	2940	2940	2940	2940	0
118	20230614	193500	504688640	2940	2940	2940	2940	0
119	20230614	193400	504688640	2940	2940	2940	2940	0
120	20230614	193300	504688640	2940	2940	2940	2940	0
121	20230614	193200	504688640	2940	2940	2940	2940	0
122	20230614	193100	504688640	2940	2940	2940	2940	1862
123	20230614	193000	504688640	2940	2940	2940	2940	0
124	20230614	192900	504688640	2940	2940	2940	2940	0
125	20230614	192800	504688640	2940	2940	2940	2940	0
126	20230614	192700	504688640	2940	2940	2940	2940	0
127	20230614	192600	504688640	2940	2940	2940	2940	0
128	20230614	192500	504688640	2940	2940	2940	2940	0
129	20230614	192400	504688640	2940	2940	2940	2940	0
130	20230614	192300	504688640	2940	2940	2940	2940	0
131	20230614	192200	504688640	2940	2940	2940	2940	0
132	20230614	192100	504688640	2940	2940	2940	2940	0
133	20230614	192000	504688640	2940	2940	2940	2940	0
134	20230614	191900	504688640	2940	2940	2940	2940	0
135	20230614	191800	504688640	2940	2940	2940	2940	0
136	20230614	191700	504688640	2940	2940	2940	2940	0
137	20230614	191600	504688640	2940	2940	2940	2940	0
138	20230614	191500	504688640	2940	2940	2940	2940	0
139	20230614	191400	504688640	2940	2940	2940	2940	0
140	20230614	191300	504688640	2940	2940	2940	2940	0
141	20230614	191200	504688640	2940	2940	2940	2940	0
142	20230614	191100	504688640	2940	2940	2940	2940	0
143	20230614	191000	504688640	2940	2940	2940	2940	0
144	20230614	190900	504688640	2940	2940	2940	2940	0
145	20230614	190800	504688640	2940	2940	2940	2940	0
146	20230614	190700	504688640	2940	2940	2940	2940	0
147	20230614	190600	504688640	2940	2940	2940	2940	0
148	20230614	190500	504688640	2940	2940	2940	2940	0
149	20230614	190400	504688640	2940	2940	2940	2940	0
150	20230614	190300	504688640	2940	2940	2940	2940	0
151	20230614	190200	504688640	2940	2940	2940	2940	0
152	20230614	190100	504688640	2940	2940	2940	2940	1862
153	20230614	190000	504688640	2940	2940	2940	2940	0
154	20230614	185900	504688640	2940	2940	2940	2940	0
155	20230614	185800	504688640	2940	2940	2940	2940	0
156	20230614	185700	504688640	2940	2940	2940	2940	0
157	20230614	185600	504688640	2940	2940	2940	2940	0
158	20230614	185500	504688640	2940	2940	2940	2940	0
159	20230614	185400	504688640	2940	2940	2940	2940	0
160	20230614	185300	504688640	2940	2940	2940	2940	0
161	20230614	185200	504688640	2940	2940	2940	2940	0
162	20230614	185100	504688640	2940	2940	2940	2940	0
163	20230614	185000	504688640	2940	2940	2940	2940	0
164	20230614	184900	504688640	2940	2940	2940	2940	0
165	20230614	184800	504688640	2940	2940	2940	2940	0
166	20230614	184700	504688640	2940	2940	2940	2940	0
167	20230614	184600	504688640	2940	2940	2940	2940	0
168	20230614	184500	504688640	2940	2940	2940	2940	0
169	20230614	184400	504688640	2940	2940	2940	2940	0
170	20230614	184300	504688640	2940	2940	2940	2940	0
171	20230614	184200	504688640	2940	2940	2940	2940	0
172	20230614	184100	504688640	2940	2940	2940	2940	0
173	20230614	184000	504688640	2940	2940	2940	2940	0
174	20230614	183900	504688640	2940	2940	2940	2940	0
175	20230614	183800	504688640	2940	2940	2940	2940	0
176	20230614	183700	504688640	2940	2940	2940	2940	0
177	20230614	183600	504688640	2940	2940	2940	2940	0
178	20230614	183500	504688640	2940	2940	2940	2940	0
179	20230614	183400	504688640	2940	2940	2940	2940	0
180	20230614	183300	504688640	2940	2940	2940	2940	0
181	20230614	183200	504688640	2940	2940	2940	2940	0
182	20230614	183100	504688640	2940	2940	2940	2940	1862
183	20230614	183000	504688640	2940	2940	2940	2940	0
184	20230614	182900	504688640	2940	2940	2940	2940	0
185	20230614	182800	504688640	2940	2940	2940	2940	0
186	20230614	182700	504688640	2940	2940	2940	2940	0
187	20230614	182600	504688640	2940	2940	2940	2940	0
188	20230614	182500	504688640	2940	2940	2940	2940	0
189	20230614	182400	504688640	2940	2940	2940	2940	0
190	20230614	182300	504688640	2940	2940	2940	2940	0
191	20230614	182200	504688640	2940	2940	2940	2940	0
192	20230614	182100	504688640	2940	2940	2940	2940	0
193	20230614	182000	504688640	2940	2940	2940	2940	0
194	20230614	181900	504688640	2940	2940	2940	2940	0
195	20230614	181800	504688640	2940	2940	2940	2940	0
196	20230614	181700	504688640	2940	2940	2940	2940	0
197	20230614	181600	504688640	2940	2940	2940	2940	0
198	20230614	181500	504688640	2940	2940	2940	2940	0
199	20230614	181400	504688640	2940	2940	2940	2940	0
200	20230614	181300	504688640	2940	2940	2940	2940	0
201	20230614	181200	504688640	2940	2940	2940	2940	0
202	20230614	181100	504688640	2940	2940	2940	2940	0
203	20230614	181000	504688640	2940	2940	2940	2940	0
204	20230614	180900	504688640	2940	2940	2940	2940	0
205	20230614	180800	504688640	2940	2940	2940	2940	0
206	20230614	180700	504688640	2940	2940	2940	2940	0
207	20230614	180600	504688640	2940	2940	2940	2940	0
208	20230614	180500	504688640	2940	2940	2940	2940	0
209	20230614	180400	504688640	2940	2940	2940	2940	0
210	20230614	180300	504688640	2940	2940	2940	2940	0
211	20230614	180200	504688640	2940	2940	2940	2940	0
212	20230614	180100	504688640	2940	2940	2940	2940	1862
213	20230614	180000	504688640	2940	2940	2940	2940	0
214	20230614	175900	504688640	2940	2940	2940	2940	0
215	20230614	175800	504688640	2940	2940	2940	2940	0
216	20230614	175700	504688640	2940	2940	2940	2940	0
217	20230614	175600	504688640	2940	2940	2940	2940	0
218	20230614	175500	504688640	2940	2940	2940	2940	0
219	20230614	175400	504688640	2940	2940	2940	2940	0
220	20230614	175300	504688640	2940	2940	2940	2940	0
221	20230614	175200	504688640	2940	2940	2940	2940	0
222	20230614	175100	504688640	2940	2940	2940	2940	0
223	20230614	175000	504688640	2940	2940	2940	2940	0
224	20230614	174900	504688640	2940	2940	2940	2940	0
225	20230614	174800	504688640	2940	2940	2940	2940	0
226	20230614	174700	504688640	2940	2940	2940	2940	0
227	20230614	174600	504688640	2940	2940	2940	2940	0
228	20230614	174500	504688640	2940	2940	2940	2940	0
229	20230614	174400	504688640	2940	2940	2940	2940	0
230	20230614	174300	504688640	2940	2940	2940	2940	0
231	20230614	174200	504688640	2940	2940	2940	2940	0
232	20230614	174100	504688640	2940	2940	2940	2940	0
233	20230614	174000	504688640	2940	2940	2940	2940	0
234	20230614	173900	504688640	2940	2940	2940	2940	0
235	20230614	173800	504688640	2940	2940	2940	2940	0
236	20230614	173700	504688640	2940	2940	2940	2940	0
237	20230614	173600	504688640	2940	2940	2940	2940	0
238	20230614	173500	504688640	2940	2940	2940	2940	0
239	20230614	173400	504688640	2940	2940	2940	2940	0
240	20230614	173300	504688640	2940	2940	2940	2940	0
241	20230614	173200	504688640	2940	2940	2940	2940	0
242	20230614	173100	504688640	2940	2940	2940	2940	1862
243	20230614	173000	504688640	2940	2940	2940	2940	0
244	20230614	172900	504688640	2940	2940	2940	2940	0
245	20230614	172800	504688640	2940	2940	2940	2940	0
246	20230614	172700	504688640	2940	2940	2940	2940	0
247	20230614	172600	504688640	2940	2940	2940	2940	0
248	20230614	172500	504688640	2940	2940	2940	2940	0
249	20230614	172400	504688640	2940	2940	2940	2940	0
250	20230614	172300	504688640	2940	2940	2940	2940	0
251	20230614	172200	504688640	2940	2940	2940	2940	0
252	20230614	172100	504688640	2940	2940	2940	2940	0
253	20230614	172000	504688640	2940	2940	2940	2940	0
254	20230614	171900	504688640	2940	2940	2940	2940	0
255	20230614	171800	504688640	2940	2940	2940	2940	0
256	20230614	171700	504688640	2940	2940	2940	2940	0
257	20230614	171600	504688640	2940	2940	2940	2940	0
258	20230614	171500	504688640	2940	2940	2940	2940	0
259	20230614	171400	504688640	2940	2940	2940	2940	0
260	20230614	171300	504688640	2940	2940	2940	2940	0
261	20230614	171200	504688640	2940	2940	2940	2940	0
262	20230614	171100	504688640	2940	2940	2940	2940	0
263	20230614	171000	504688640	2940	2940	2940	2940	0
264	20230614	170900	504688640	2940	2940	2940	2940	0
265	20230614	170800	504688640	2940	2940	2940	2940	0
266	20230614	170700	504688640	2940	2940	2940	2940	0
267	20230614	170600	504688640	2940	2940	2940	2940	0
268	20230614	170500	504688640	2940	2940	2940	2940	0
269	20230614	170400	504688640	2940	2940	2940	2940	0
270	20230614	170300	504688640	2940	2940	2940	2940	0
271	20230614	170200	504688640	2940	2940	2940	2940	0
272	20230614	170100	504688640	2940	2940	2940	2940	1862
273	20230614	170000	504688640	2940	2940	2940	2940	0
274	20230614	165900	504688640	2940	2940	2940	2940	0
275	20230614	165800	504688640	2940	2940	2940	2940	0
276	20230614	165700	504688640	2940	2940	2940	2940	0
277	20230614	165600	504688640	2940	2940	2940	2940	0
278	20230614	165500	504688640	2940	2940	2940	2940	0
279	20230614	165400	504688640	2940	2940	2940	2940	0
280	20230614	165300	504688640	2940	2940	2940	2940	0
281	20230614	165200	504688640	2940	2940	2940	2940	0
282	20230614	165100	504688640	2940	2940	2940	2940	0
283	20230614	165000	504688640	2940	2940	2940	2940	0
284	20230614	164900	504688640	2940	2940	2940	2940	0
285	20230614	164800	504688640	2940	2940	2940	2940	0
286	20230614	164700	504688640	2940	2940	2940	2940	0
287	20230614	164600	504688640	2940	2940	2940	2940	0
288	20230614	164500	504688640	2940	2940	2940	2940	0
289	20230614	164400	504688640	2940	2940	2940	2940	0
290	20230614	164300	504688640	2940	2940	2940	2940	0
291	20230614	164200	504688640	2940	2940	2940	2940	0
292	20230614	164100	504688640	2940	2940	2940	2940	0
293	20230614	164000	504688640	2940	2940	2940	2940	0
294	20230614	163900	504688640	2940	2940	2940	2940	0
295	20230614	163800	504688640	2940	2940	2940	2940	0
296	20230614	163700	504688640	2940	2940	2940	2940	0
297	20230614	163600	504688640	2940	2940	2940	2940	0
298	20230614	163500	504688640	2940	2940	2940	2940	0
299	20230614	163400	504688640	2940	2940	2940	2940	0
300	20230614	163300	504688640	2940	2940	2940	2940	0
301	20230614	163200	504688640	2940	2940	2940	2940	0
302	20230614	163100	504688640	2940	2940	2940	2940	1862
303	20230614	163000	504688640	2940	2940	2940	2940	0
304	20230614	162900	504688640	2940	2940	2940	2940	0
305	20230614	162800	504688640	2940	2940	2940	2940	0
306	20230614	162700	504688640	2940	2940	2940	2940	0
307	20230614	162600	504688640	2940	2940	2940	2940	0
308	20230614	162500	504688640	2940	2940	2940	2940	0
309	20230614	162400	504688640	2940	2940	2940	2940	0
310	20230614	162300	504688640	2940	2940	2940	2940	0
311	20230614	162200	504688640	2940	2940	2940	2940	0
312	20230614	162100	504688640	2940	2940	2940	2940	0
313	20230614	162000	504688640	2940	2940	2940	2940	0
314	20230614	161900	504688640	2940	2940	2940	2940	0
315	20230614	161800	504688640	2940	2940	2940	2940	0
316	20230614	161700	504688640	2940	2940	2940	2940	0
317	20230614	161600	504688640	2940	2940	2940	2940	0
318	20230614	161500	504688640	2940	2940	2940	2940	0
319	20230614	161400	504688640	2940	2940	2940	2940	0
320	20230614	161300	504688640	2940	2940	2940	2940	0
321	20230614	161200	504688640	2940	2940	2940	2940	0
322	20230614	161100	504688640	2940	2940	2940	2940	0
323	20230614	161000	504688640	2940	2940	2940	2940	0
324	20230614	160900	504688640	2940	2940	2940	2940	0
325	20230614	160800	504688640	2940	2940	2940	2940	0
326	20230614	160700	504688640	2940	2940	2940	2940	0
327	20230614	160600	504688640	2940	2940	2940	2940	0
328	20230614	160500	504688640	2940	2940	2940	2940	0
329	20230614	160400	504688640	2940	2940	2940	2940	0
330	20230614	160300	504688640	2940	2940	2940	2940	0
331	20230614	160200	504688640	2940	2940	2940	2940	0
332	20230614	160100	504688640	2940	2940	2940	2940	1862
333	20230614	160000	504688640	2940	2940	2940	2940	0
334	20230614	155900	504688640	2940	2940	2940	2940	0
335	20230614	155800	504688640	2940	2940	2940	2940	0
336	20230614	155700	504688640	2940	2940	2940	2940	0
337	20230614	155600	504688640	2940	2940	2940	2940	0
338	20230614	155500	504688640	2940	2940	2940	2940	0
339	20230614	155400	504688640	2940	2940	2940	2940	0
340	20230614	155300	504688640	2940	2940	2940	2940	0
341	20230614	155200	504688640	2940	2940	2940	2940	0
342	20230614	155100	504688640	2940	2940	2940	2940	0
343	20230614	155000	504688640	2940	2940	2940	2940	0
344	20230614	154900	504688640	2940	2940	2940	2940	0
345	20230614	154800	504688640	2940	2940	2940	2940	0
346	20230614	154700	504688640	2940	2940	2940	2940	0
347	20230614	154600	504688640	2940	2940	2940	2940	0
348	20230614	154500	504688640	2940	2940	2940	2940	0
349	20230614	154400	504688640	2940	2940	2940	2940	0
350	20230614	154300	504688640	2940	2940	2940	2940	0
351	20230614	154200	504688640	2940	2940	2940	2940	0
352	20230614	154100	504688640	2940	2940	2940	2940	0
353	20230614	154000	504688640	2940	2940	2940	2940	0
354	20230614	153900	504688640	2940	2940	2940	2940	0
355	20230614	153800	504688640	2940	2940	2940	2940	0
356	20230614	153700	504688640	2940	2940	2940	2940	0
357	20230614	153600	504688640	2940	2940	2940	2940	0
358	20230614	153500	504688640	2940	2940	2940	2940	0
359	20230614	153400	504688640	2940	2940	2940	2940	0
360	20230614	153300	504688640	2940	2940	2940	2940	0
361	20230614	153200	504688640	2940	2940	2940	2940	0
362	20230614	153100	504688640	2940	2940	2940	2940	1862
363	20230614	153000	504688640	2940	2940	2940	2940	1862
364	20230614	152900	499214360	2960	2960	2960	2960	0
365	20230614	152800	499214360	2960	2960	2960	2960	0
366	20230614	152700	499214360	2960	2960	2960	2960	0
367	20230614	152600	499214360	2960	2960	2960	2960	0
368	20230614	152500	499214360	2960	2960	2960	2960	0
369	20230614	152400	499214360	2960	2960	2960	2960	0
370	20230614	152300	499214360	2960	2960	2960	2960	0
371	20230614	152200	499214360	2960	2960	2960	2960	0
372	20230614	152100	499214360	2960	2960	2960	2960	0
373	20230614	152000	499214360	2960	2960	2960	2960	0
374	20230614	151900	499214360	2960	2960	2960	2920	251
375	20230614	151800	498473305	2920	2945	2950	2920	497
376	20230614	151700	497009315	2940	2940	2940	2940	1100
377	20230614	151600	493775315	2940	2940	2940	2940	0
378	20230614	151500	493775315	2940	2935	2940	2935	40
379	20230614	151400	493657810	2935	2935	2940	2935	173
380	20230614	151300	493149220	2940	2940	2940	2940	102
381	20230614	151200	492849340	2940	2940	2940	2940	0
382	20230614	151100	492849340	2940	2940	2940	2940	0
383	20230614	151000	492849340	2940	2940	2940	2940	0
384	20230614	150900	492849340	2940	2940	2940	2940	0
385	20230614	150800	492849340	2940	2935	2940	2935	11
386	20230614	150700	492817005	2935	2935	2935	2935	0
387	20230614	150600	492817005	2935	2935	2935	2935	500
388	20230614	150500	491349505	2920	2920	2920	2920	989
389	20230614	150400	488461625	2910	2910	2910	2910	586
390	20230614	150300	486756365	2900	2900	2900	2900	0
391	20230614	150200	486756365	2900	2905	2905	2900	2999
392	20230614	150100	478054425	2910	2910	2910	2910	4
393	20230614	150000	478042785	2910	2910	2910	2910	959
394	20230614	145900	475252095	2910	2910	2920	2910	47
395	20230614	145800	475115005	2920	2920	2920	2920	10
396	20230614	145700	475085805	2910	2910	2910	2910	7
397	20230614	145600	475065435	2920	2920	2920	2920	0
398	20230614	145500	475065435	2920	2920	2920	2920	0
399	20230614	145400	475065435	2920	2920	2920	2920	0
400	20230614	145300	475065435	2920	2920	2920	2920	2
401	20230614	145200	475059595	2920	2920	2920	2910	67
402	20230614	145100	474864405	2910	2910	2910	2910	5
403	20230614	145000	474849855	2910	2910	2910	2910	0
404	20230614	144900	474849855	2910	2910	2910	2910	0
405	20230614	144800	474849855	2910	2910	2910	2910	16
406	20230614	144700	474803295	2900	2900	2900	2900	0
407	20230614	144600	474803295	2900	2900	2900	2900	0
408	20230614	144500	474803295	2900	2900	2900	2900	0
409	20230614	144400	474803295	2900	2900	2900	2900	50
410	20230614	144300	474658295	2895	2895	2895	2895	0
411	20230614	144200	474658295	2895	2895	2895	2895	0
412	20230614	144100	474658295	2895	2900	2900	2890	2428
413	20230614	144000	467629185	2895	2905	2905	2895	201
414	20230614	143900	467046865	2905	2910	2920	2905	40
415	20230614	143800	466930615	2920	2920	2920	2920	0
416	20230614	143700	466930615	2920	2920	2920	2920	0
417	20230614	143600	466930615	2920	2920	2920	2920	128
418	20230614	143500	466556855	2940	2940	2940	2940	0
419	20230614	143400	466556855	2940	2940	2940	2940	0
420	20230614	143300	466556855	2940	2940	2940	2940	0
421	20230614	143200	466556855	2940	2940	2940	2940	0
422	20230614	143100	466556855	2940	2940	2940	2940	0
423	20230614	143000	466556855	2940	2940	2940	2940	0
424	20230614	142900	466556855	2940	2940	2940	2940	0
425	20230614	142800	466556855	2940	2940	2940	2940	0
426	20230614	142700	466556855	2940	2940	2940	2940	0
427	20230614	142600	466556855	2940	2910	2940	2910	343
428	20230614	142500	465548825	2910	2910	2910	2910	0
429	20230614	142400	465548825	2910	2910	2910	2910	1000
430	20230614	142300	462638825	2910	2910	2910	2910	1
431	20230614	142200	462635915	2890	2900	2900	2890	60
432	20230614	142100	462462245	2910	2910	2910	2910	0
433	20230614	142000	462462245	2910	2910	2910	2910	30
434	20230614	141900	462374945	2910	2910	2910	2910	0
435	20230614	141800	462374945	2910	2895	2910	2895	38
436	20230614	141700	462264890	2895	2895	2895	2895	1393
437	20230614	141600	458232155	2890	2895	2895	2890	205
438	20230614	141500	457639690	2900	2900	2900	2900	0
439	20230614	141400	457639690	2900	2900	2900	2900	60
440	20230614	141300	457465690	2900	2900	2900	2900	0
441	20230614	141200	457465690	2900	2900	2900	2900	0
442	20230614	141100	457465690	2900	2900	2900	2900	10
443	20230614	141000	457436690	2900	2900	2900	2900	20
444	20230614	140900	457378690	2895	2895	2895	2895	10
445	20230614	140800	457349740	2895	2895	2895	2895	16
446	20230614	140700	457303420	2895	2900	2900	2895	2923
447	20230614	140600	448832735	2905	2905	2905	2905	1000
448	20230614	140500	445927735	2905	2905	2905	2905	90
449	20230614	140400	445666285	2905	2905	2905	2905	1679
450	20230614	140300	440788790	2910	2910	2910	2910	1
451	20230614	140200	440785880	2910	2915	2915	2910	271
452	20230614	140100	439997165	2910	2910	2910	2910	0
453	20230614	140000	439997165	2910	2910	2910	2910	507
454	20230614	135900	438521795	2915	2915	2915	2915	0
455	20230614	135800	438521795	2915	2915	2915	2915	0
456	20230614	135700	438521795	2915	2915	2915	2915	2000
457	20230614	135600	432691795	2910	2910	2910	2910	0
458	20230614	135500	432691795	2910	2915	2915	2910	3714
459	20230614	135400	421880285	2915	2915	2915	2915	0
460	20230614	135300	421880285	2915	2915	2915	2915	0
461	20230614	135200	421880285	2915	2915	2915	2915	0
462	20230614	135100	421880285	2915	2915	2915	2915	0
463	20230614	135000	421880285	2915	2915	2915	2915	0
464	20230614	134900	421880285	2915	2915	2915	2915	106
465	20230614	134800	421571295	2915	2920	2920	2915	3575
466	20230614	134700	411141590	2920	2925	2925	2920	1732
467	20230614	134600	406082825	2925	2925	2925	2925	0
468	20230614	134500	406082825	2925	2925	2925	2925	0
469	20230614	134400	406082825	2925	2935	2935	2925	793
470	20230614	134300	403758300	2935	2935	2935	2935	4
471	20230614	134200	403746560	2935	2925	2935	2925	679
472	20230614	134100	401760345	2925	2925	2925	2925	0
473	20230614	134000	401760345	2925	2930	2930	2925	281
474	20230614	133900	400938395	2925	2925	2925	2925	0
475	20230614	133800	400938395	2925	2925	2925	2925	0
476	20230614	133700	400938395	2925	2925	2925	2925	0
477	20230614	133600	400938395	2925	2925	2925	2925	657
478	20230614	133500	399016670	2925	2925	2925	2925	0
479	20230614	133400	399016670	2925	2930	2930	2925	900
480	20230614	133300	396381850	2935	2935	2935	2935	0
481	20230614	133200	396381850	2935	2935	2935	2935	0
482	20230614	133100	396381850	2935	2935	2935	2935	0
483	20230614	133000	396381850	2935	2935	2935	2935	0
484	20230614	132900	396381850	2935	2935	2935	2935	0
485	20230614	132800	396381850	2935	2935	2935	2935	5
486	20230614	132700	396367175	2930	2930	2930	2930	344
487	20230614	132600	395359255	2945	2945	2945	2945	500
488	20230614	132500	393886755	2950	2950	2950	2950	34
489	20230614	132400	393786455	2930	2930	2930	2930	2703
490	20230614	132300	385866665	2925	2925	2925	2925	2005
491	20230614	132200	380002040	2930	2930	2930	2930	0
492	20230614	132100	380002040	2930	2950	2950	2930	1555
493	20230614	132000	375435390	2950	2950	2950	2950	0
494	20230614	131900	375435390	2950	2950	2950	2950	0
495	20230614	131800	375435390	2950	2950	2950	2950	500
496	20230614	131700	373960390	2950	2950	2950	2950	26
497	20230614	131600	373883690	2965	2965	2965	2965	0
498	20230614	131500	373883690	2965	2965	2965	2965	0
499	20230614	131400	373883690	2965	2965	2965	2965	0
500	20230614	131300	373883690	2965	2965	2965	2965	0
501	20230614	131200	373883690	2965	2965	2965	2965	0
502	20230614	131100	373883690	2965	2965	2965	2965	0
503	20230614	131000	373883690	2965	2965	2965	2965	0
504	20230614	130900	373883690	2965	2965	2965	2965	0
505	20230614	130800	373883690	2965	2965	2965	2965	0
506	20230614	130700	373883690	2965	2965	2965	2965	0
507	20230614	130600	373883690	2965	2965	2965	2965	0
508	20230614	130500	373883690	2965	2965	2965	2965	1
509	20230614	130400	373880725	2940	2940	2940	2940	0
510	20230614	130300	373880725	2940	2940	2940	2940	200
511	20230614	130200	373292725	2945	2945	2945	2945	0
512	20230614	130100	373292725	2945	2945	2945	2945	1
513	20230614	130000	373289780	2950	2950	2950	2950	0
514	20230614	125900	373289780	2950	2950	2950	2950	0
515	20230614	125800	373289780	2950	2975	2975	2950	2232
516	20230614	125700	366705330	2950	2955	2955	2950	3056
517	20230614	125600	357681630	2955	2955	2955	2955	0
518	20230614	125500	357681630	2955	2955	2955	2955	0
519	20230614	125400	357681630	2955	2955	2955	2955	1
520	20230614	125300	357678675	2955	2955	2955	2955	0
521	20230614	125200	357678675	2955	2955	2955	2955	0
522	20230614	125100	357678675	2955	2955	2955	2955	0
523	20230614	125000	357678675	2955	2955	2955	2955	1
524	20230614	124900	357675720	2955	2955	2955	2955	0
525	20230614	124800	357675720	2955	2955	2955	2955	0
526	20230614	124700	357675720	2955	2955	2955	2955	89
527	20230614	124600	357412725	2950	2950	2950	2950	0
528	20230614	124500	357412725	2950	2950	2950	2950	0
529	20230614	124400	357412725	2950	2950	2955	2950	1747
530	20230614	124300	352254075	2950	2950	2950	2950	1
531	20230614	124200	352251125	2950	2940	2950	2940	2862
532	20230614	124100	343822335	2940	2940	2940	2940	0
533	20230614	124000	343822335	2940	2925	2940	2925	17
534	20230614	123900	343772595	2925	2940	2940	2925	212
535	20230614	123800	343151790	2945	2945	2945	2945	5
536	20230614	123700	343137065	2955	2955	2955	2955	0
537	20230614	123600	343137065	2955	2955	2955	2955	0
538	20230614	123500	343137065	2955	2955	2955	2955	0
539	20230614	123400	343137065	2955	2955	2955	2955	0
540	20230614	123300	343137065	2955	2955	2955	2955	0
541	20230614	123200	343137065	2955	2955	2955	2955	4
542	20230614	123100	343125245	2955	2945	2955	2945	2
543	20230614	123000	343119345	2945	2950	2950	2945	8
544	20230614	122900	343095765	2950	2950	2950	2950	8
545	20230614	122800	343072165	2930	2930	2930	2930	0
546	20230614	122700	343072165	2930	2930	2930	2930	388
547	20230614	122600	341935325	2930	2935	2935	2930	100
548	20230614	122500	341642050	2930	2935	2935	2930	3784
549	20230614	122400	330553855	2955	2955	2955	2955	0
550	20230614	122300	330553855	2955	2955	2955	2955	0
551	20230614	122200	330553855	2955	2955	2955	2955	0
552	20230614	122100	330553855	2955	2955	2955	2955	4
553	20230614	122000	330542035	2955	2935	2955	2935	2657
554	20230614	121900	322743720	2935	2955	2955	2935	153
555	20230614	121800	322294620	2935	2935	2935	2935	1618
556	20230614	121700	317545790	2935	2935	2935	2935	10
557	20230614	121600	317516440	2955	2935	2955	2935	1402
558	20230614	121500	313401535	2940	2945	2945	2940	1190
559	20230614	121400	309902600	2950	2950	2950	2950	4
560	20230614	121300	309890800	2950	2950	2950	2950	0
561	20230614	121200	309890800	2950	2950	2950	2950	0
562	20230614	121100	309890800	2950	2950	2950	2950	0
563	20230614	121000	309890800	2950	2955	2955	2950	129
564	20230614	120900	309510190	2955	2955	2955	2955	0
565	20230614	120800	309510190	2955	2955	2955	2955	0
566	20230614	120700	309510190	2955	2955	2955	2955	117
567	20230614	120600	309164455	2960	2960	2960	2960	4
568	20230614	120500	309152615	2955	2955	2955	2955	86
569	20230614	120400	308898485	2960	2960	2960	2960	4
570	20230614	120300	308886645	2960	2960	2960	2960	0
571	20230614	120200	308886645	2960	2960	2960	2960	104
572	20230614	120100	308578805	2960	2960	2960	2960	8
573	20230614	120000	308555125	2960	2960	2960	2960	13
574	20230614	115900	308516645	2960	2955	2960	2955	8
575	20230614	115800	308492985	2955	2955	2955	2955	0
576	20230614	115700	308492985	2955	2955	2955	2955	0
577	20230614	115600	308492985	2955	2955	2955	2955	0
578	20230614	115500	308492985	2955	2955	2955	2955	0
579	20230614	115400	308492985	2955	2955	2955	2955	0
580	20230614	115300	308492985	2955	2955	2955	2955	0
581	20230614	115200	308492985	2955	2955	2955	2955	0
582	20230614	115100	308492985	2955	2955	2955	2955	0
583	20230614	115000	308492985	2955	2955	2955	2955	0
584	20230614	114900	308492985	2955	2955	2955	2955	401
585	20230614	114800	307308030	2980	2980	2980	2980	0
586	20230614	114700	307308030	2980	2980	2980	2980	0
587	20230614	114600	307308030	2980	2980	2980	2980	0
588	20230614	114500	307308030	2980	2980	2980	2980	3
589	20230614	114400	307299090	2980	2980	2980	2980	0
590	20230614	114300	307299090	2980	2980	2980	2980	0
591	20230614	114200	307299090	2980	2980	2980	2980	0
592	20230614	114100	307299090	2980	2980	2980	2980	0
593	20230614	114000	307299090	2980	2980	2980	2980	1
594	20230614	113900	307296110	2955	2955	2955	2955	1112
595	20230614	113800	304010150	2980	2980	2980	2980	0
596	20230614	113700	304010150	2980	2980	2980	2980	0
597	20230614	113600	304010150	2980	2980	2980	2980	1
598	20230614	113500	304007170	2955	2955	2955	2955	1000
599	20230614	113400	301052170	2925	2975	2975	2925	30200
600	20230614	113300	212036415	2980	2985	2985	2980	2124
601	20230614	113200	205700830	2990	2990	2990	2990	591
602	20230614	113100	203933740	2990	2990	2990	2990	0
603	20230614	113000	203933740	2990	2990	2990	2990	0
604	20230614	112900	203933740	2990	2990	2990	2990	0
605	20230614	112800	203933740	2990	2990	2990	2990	0
606	20230614	112700	203933740	2990	2990	2990	2990	29
607	20230614	112600	203847030	2995	2995	2995	2995	1016
608	20230614	112500	200804110	2995	2995	2995	2995	743
609	20230614	112400	198578825	2995	2995	2995	2995	8
610	20230614	112300	198554865	2995	2995	2995	2995	30
611	20230614	112200	198465015	2995	3000	3000	2995	1176
612	20230614	112100	194942890	3000	3000	3000	3000	211
613	20230614	112000	194309890	3000	3000	3000	3000	15
614	20230614	111900	194264890	3000	3000	3000	3000	0
615	20230614	111800	194264890	3000	3000	3000	3000	0
616	20230614	111700	194264890	3000	3000	3000	3000	540
617	20230614	111600	192644890	3020	3020	3020	3020	0
618	20230614	111500	192644890	3020	3020	3020	3020	0
619	20230614	111400	192644890	3020	3020	3020	3020	0
620	20230614	111300	192644890	3020	3020	3020	3020	0
621	20230614	111200	192644890	3020	3020	3020	3020	0
622	20230614	111100	192644890	3020	3020	3020	3020	0
623	20230614	111000	192644890	3020	3020	3020	3020	0
624	20230614	110900	192644890	3020	3005	3020	3005	2458
625	20230614	110800	185258585	3020	3015	3020	3010	2038
626	20230614	110700	179124045	3030	3030	3030	3030	0
627	20230614	110600	179124045	3030	3030	3030	3030	0
628	20230614	110500	179124045	3030	3010	3030	3010	902
629	20230614	110400	176400525	3015	3015	3015	3015	0
630	20230614	110300	176400525	3015	3015	3015	3015	0
631	20230614	110200	176400525	3015	3015	3015	3015	0
632	20230614	110100	176400525	3015	3015	3015	3015	2362
633	20230614	110000	169279095	3015	3015	3015	3015	189
634	20230614	105900	168709260	3015	3015	3015	3015	0
635	20230614	105800	168709260	3015	3015	3015	3015	0
636	20230614	105700	168709260	3015	3015	3015	3015	0
637	20230614	105600	168709260	3015	3015	3015	3015	112
638	20230614	105500	168371580	3015	3015	3015	3015	0
639	20230614	105400	168371580	3015	3015	3015	3015	0
640	20230614	105300	168371580	3015	3015	3015	3015	50
641	20230614	105200	168220830	3030	3030	3030	3030	200
642	20230614	105100	167614830	3030	3010	3030	3010	600
643	20230614	105000	165798830	3015	3015	3015	3015	1930
644	20230614	104900	159979880	3030	3030	3030	3030	172
645	20230614	104800	159458720	3030	3030	3030	3030	28
646	20230614	104700	159373880	3015	3015	3015	3015	78
647	20230614	104600	159138710	3030	3030	3030	3030	0
648	20230614	104500	159138710	3030	3030	3030	3030	0
649	20230614	104400	159138710	3030	3015	3030	3015	401
650	20230614	104300	157929680	3015	3015	3015	3015	0
651	20230614	104200	157929680	3015	3015	3015	3015	0
652	20230614	104100	157929680	3015	3015	3015	3015	12
653	20230614	104000	157893500	3030	3025	3030	3025	2
654	20230614	103900	157887445	3020	3020	3020	3020	1000
655	20230614	103800	154867445	3030	3030	3030	3030	0
656	20230614	103700	154867445	3030	3030	3030	3030	0
657	20230614	103600	154867445	3030	3030	3030	3030	0
658	20230614	103500	154867445	3030	3030	3030	3030	100
659	20230614	103400	154564445	3030	3030	3030	3030	0
660	20230614	103300	154564445	3030	3030	3030	3030	0
661	20230614	103200	154564445	3030	3030	3030	3030	100
662	20230614	103100	154261445	3015	3020	3020	3015	1001
663	20230614	103000	151243405	3020	3020	3020	3020	1096
664	20230614	102900	147933485	3035	3015	3035	3015	11
665	20230614	102800	147900300	3035	3035	3035	3035	0
666	20230614	102700	147900300	3035	3035	3035	3035	1
667	20230614	102600	147897265	3025	3025	3025	3025	255
668	20230614	102500	147125890	3040	3040	3040	3040	300
669	20230614	102400	146213890	3040	3035	3040	3035	430
670	20230614	102300	144907690	3035	3035	3035	3035	700
671	20230614	102200	142783190	3035	3030	3035	3030	300
672	20230614	102100	141873505	3025	3025	3030	3025	626
673	20230614	102000	139977490	3025	3020	3025	3020	730
674	20230614	101900	137771740	3025	3025	3025	3025	0
675	20230614	101800	137771740	3025	3025	3025	3025	0
676	20230614	101700	137771740	3025	3025	3025	3025	300
677	20230614	101600	136864240	3025	3025	3025	3025	200
678	20230614	101500	136259240	3005	3025	3025	3005	271
679	20230614	101400	135439685	3025	3005	3025	3005	101
680	20230614	101300	135135760	3025	3025	3025	3025	0
681	20230614	101200	135135760	3025	3025	3025	3025	350
682	20230614	101100	134077010	3025	3025	3025	3025	0
683	20230614	101000	134077010	3025	3025	3025	3025	130
684	20230614	100900	133683760	3025	3020	3025	3020	238
685	20230614	100800	132964900	3020	3020	3020	3020	152
686	20230614	100700	132505860	3020	3020	3020	3020	100
687	20230614	100600	132203860	3015	3015	3015	3015	100
688	20230614	100500	131902360	3010	3010	3010	3010	3900
689	20230614	100400	120163360	3010	3000	3010	3000	200
690	20230614	100300	119562360	3000	3000	3000	3000	0
691	20230614	100200	119562360	3000	2990	3000	2990	2750
692	20230614	100100	111338565	2990	2990	2990	2990	80
693	20230614	100000	111099365	2990	2990	2990	2990	0
694	20230614	095900	111099365	2990	2980	2990	2980	90
695	20230614	095800	110830645	2975	2975	2975	2975	0
696	20230614	095700	110830645	2975	2975	2975	2975	310
697	20230614	095600	109908395	2975	2975	2975	2975	1
698	20230614	095500	109905420	2980	2980	2980	2980	0
699	20230614	095400	109905420	2980	2980	2980	2980	36
700	20230614	095300	109798140	2980	2980	2980	2980	0
701	20230614	095200	109798140	2980	2980	2980	2980	0
702	20230614	095100	109798140	2980	2980	2980	2980	54
703	20230614	095000	109637220	2990	2990	2990	2990	0
704	20230614	094900	109637220	2990	2990	2990	2990	70
705	20230614	094800	109427920	2990	2990	2990	2990	50
706	20230614	094700	109278420	2985	2985	2985	2985	0
707	20230614	094600	109278420	2985	2985	2985	2985	0
708	20230614	094500	109278420	2985	2990	2990	2985	20
709	20230614	094400	109218670	2995	2990	3000	2990	80
710	20230614	094300	108978995	2995	2985	3000	2985	1192
711	20230614	094200	105418855	3010	3010	3010	3010	20
712	20230614	094100	105358655	3010	2985	3010	2985	2243
713	20230614	094000	98663275	2985	2980	2985	2980	4532
714	20230614	093900	85142695	2985	2995	2995	2985	3169
715	20230614	093800	75667760	3015	3015	3015	3015	20
716	20230614	093700	75607460	3015	3015	3015	3015	0
717	20230614	093600	75607460	3015	3015	3015	3015	0
718	20230614	093500	75607460	3015	3015	3015	3015	0
719	20230614	093400	75607460	3015	3015	3015	3015	150
720	20230614	093300	75155210	3015	3015	3015	3015	0
721	20230614	093200	75155210	3015	3015	3015	3015	200
722	20230614	093100	74552210	3015	3015	3015	3015	100
723	20230614	093000	74250710	3015	3005	3015	3005	561
724	20230614	092900	72560040	3005	3000	3005	3000	678
725	20230614	092800	70524840	3000	2980	3000	2980	562
726	20230614	092700	68843080	2995	2995	2995	2995	0
727	20230614	092600	68843080	2995	2995	2995	2995	0
728	20230614	092500	68843080	2995	2995	2995	2995	1000
729	20230614	092400	65848080	2995	3000	3000	2975	376
730	20230614	092300	64720875	3000	2990	3000	2990	625
731	20230614	092200	62850875	2990	2990	2990	2990	30
732	20230614	092100	62761175	2990	2970	2990	2970	870
733	20230614	092000	60176835	2960	2960	2960	2960	2700
734	20230614	091900	52184835	2970	2995	2995	2970	981
735	20230614	091800	49266090	2990	2970	2990	2970	889
736	20230614	091700	46618305	2955	2955	2955	2955	60
737	20230614	091600	46441005	2955	2955	2955	2955	1
738	20230614	091500	46438050	2955	2955	2955	2955	575
739	20230614	091400	44738925	2950	2965	2965	2950	5077
740	20230614	091300	29742275	2960	2970	2970	2960	1549
741	20230614	091200	25157195	2960	2970	2970	2960	74
742	20230614	091100	24937435	2970	2960	2970	2960	161
743	20230614	091000	24460835	2960	2960	2960	2960	123
744	20230614	090900	24096755	2960	2960	2960	2960	3
745	20230614	090800	24087875	2950	2950	2950	2950	1529
746	20230614	090700	19577325	2950	2955	2955	2950	30
747	20230614	090600	19488795	2950	2955	2955	2950	763
748	20230614	090500	17236630	2955	2950	2955	2950	683
749	20230614	090400	15220165	2950	2955	2955	2950	223
750	20230614	090300	14562245	2955	2970	2975	2950	508
751	20230614	090200	13062855	2975	2975	2985	2970	2197
752	20230614	090100	6525090	2985	3000	3000	2985	1094
753	20230614	090000	3244040	3005	3000	3005	3000	1081