KissMeData/082210/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204200	213433390	3000	3000	3000	3000	2069
3	20230616	204100	213433390	3000	3000	3000	3000	0
4	20230616	204000	213433390	3000	3000	3000	3000	0
5	20230616	203900	213433390	3000	3000	3000	3000	0
6	20230616	203800	213433390	3000	3000	3000	3000	0
7	20230616	203700	213433390	3000	3000	3000	3000	0
8	20230616	203600	213433390	3000	3000	3000	3000	0
9	20230616	203500	213433390	3000	3000	3000	3000	0
10	20230616	203400	213433390	3000	3000	3000	3000	0
11	20230616	203300	213433390	3000	3000	3000	3000	0
12	20230616	203200	213433390	3000	3000	3000	3000	0
13	20230616	203100	213433390	3000	3000	3000	3000	0
14	20230616	203000	213433390	3000	3000	3000	3000	0
15	20230616	202900	213433390	3000	3000	3000	3000	0
16	20230616	202800	213433390	3000	3000	3000	3000	0
17	20230616	202700	213433390	3000	3000	3000	3000	0
18	20230616	202600	213433390	3000	3000	3000	3000	0
19	20230616	202500	213433390	3000	3000	3000	3000	0
20	20230616	202400	213433390	3000	3000	3000	3000	0
21	20230616	202300	213433390	3000	3000	3000	3000	0
22	20230616	202200	213433390	3000	3000	3000	3000	0
23	20230616	202100	213433390	3000	3000	3000	3000	0
24	20230616	202000	213433390	3000	3000	3000	3000	0
25	20230616	201900	213433390	3000	3000	3000	3000	0
26	20230616	201800	213433390	3000	3000	3000	3000	0
27	20230616	201700	213433390	3000	3000	3000	3000	0
28	20230616	201600	213433390	3000	3000	3000	3000	0
29	20230616	201500	213433390	3000	3000	3000	3000	0
30	20230616	201400	213433390	3000	3000	3000	3000	0
31	20230616	201300	213433390	3000	3000	3000	3000	0
32	20230616	201200	213433390	3000	3000	3000	3000	2069
33	20230616	201100	213433390	3000	3000	3000	3000	0
34	20230616	201000	213433390	3000	3000	3000	3000	0
35	20230616	200900	213433390	3000	3000	3000	3000	0
36	20230616	200800	213433390	3000	3000	3000	3000	0
37	20230616	200700	213433390	3000	3000	3000	3000	0
38	20230616	200600	213433390	3000	3000	3000	3000	0
39	20230616	200500	213433390	3000	3000	3000	3000	0
40	20230616	200400	213433390	3000	3000	3000	3000	0
41	20230616	200300	213433390	3000	3000	3000	3000	0
42	20230616	200200	213433390	3000	3000	3000	3000	0
43	20230616	200100	213433390	3000	3000	3000	3000	0
44	20230616	200000	213433390	3000	3000	3000	3000	0
45	20230616	195900	213433390	3000	3000	3000	3000	0
46	20230616	195800	213433390	3000	3000	3000	3000	0
47	20230616	195700	213433390	3000	3000	3000	3000	0
48	20230616	195600	213433390	3000	3000	3000	3000	0
49	20230616	195500	213433390	3000	3000	3000	3000	0
50	20230616	195400	213433390	3000	3000	3000	3000	0
51	20230616	195300	213433390	3000	3000	3000	3000	0
52	20230616	195200	213433390	3000	3000	3000	3000	0
53	20230616	195100	213433390	3000	3000	3000	3000	0
54	20230616	195000	213433390	3000	3000	3000	3000	0
55	20230616	194900	213433390	3000	3000	3000	3000	0
56	20230616	194800	213433390	3000	3000	3000	3000	0
57	20230616	194700	213433390	3000	3000	3000	3000	0
58	20230616	194600	213433390	3000	3000	3000	3000	0
59	20230616	194500	213433390	3000	3000	3000	3000	0
60	20230616	194400	213433390	3000	3000	3000	3000	0
61	20230616	194300	213433390	3000	3000	3000	3000	0
62	20230616	194200	213433390	3000	3000	3000	3000	2069
63	20230616	194100	213433390	3000	3000	3000	3000	0
64	20230616	194000	213433390	3000	3000	3000	3000	0
65	20230616	193900	213433390	3000	3000	3000	3000	0
66	20230616	193800	213433390	3000	3000	3000	3000	0
67	20230616	193700	213433390	3000	3000	3000	3000	0
68	20230616	193600	213433390	3000	3000	3000	3000	0
69	20230616	193500	213433390	3000	3000	3000	3000	0
70	20230616	193400	213433390	3000	3000	3000	3000	0
71	20230616	193300	213433390	3000	3000	3000	3000	0
72	20230616	193200	213433390	3000	3000	3000	3000	0
73	20230616	193100	213433390	3000	3000	3000	3000	0
74	20230616	193000	213433390	3000	3000	3000	3000	0
75	20230616	192900	213433390	3000	3000	3000	3000	0
76	20230616	192800	213433390	3000	3000	3000	3000	0
77	20230616	192700	213433390	3000	3000	3000	3000	0
78	20230616	192600	213433390	3000	3000	3000	3000	0
79	20230616	192500	213433390	3000	3000	3000	3000	0
80	20230616	192400	213433390	3000	3000	3000	3000	0
81	20230616	192300	213433390	3000	3000	3000	3000	0
82	20230616	192200	213433390	3000	3000	3000	3000	0
83	20230616	192100	213433390	3000	3000	3000	3000	0
84	20230616	192000	213433390	3000	3000	3000	3000	0
85	20230616	191900	213433390	3000	3000	3000	3000	0
86	20230616	191800	213433390	3000	3000	3000	3000	0
87	20230616	191700	213433390	3000	3000	3000	3000	0
88	20230616	191600	213433390	3000	3000	3000	3000	0
89	20230616	191500	213433390	3000	3000	3000	3000	0
90	20230616	191400	213433390	3000	3000	3000	3000	0
91	20230616	191300	213433390	3000	3000	3000	3000	0
92	20230616	191200	213433390	3000	3000	3000	3000	2069
93	20230616	191100	213433390	3000	3000	3000	3000	0
94	20230616	191000	213433390	3000	3000	3000	3000	0
95	20230616	190900	213433390	3000	3000	3000	3000	0
96	20230616	190800	213433390	3000	3000	3000	3000	0
97	20230616	190700	213433390	3000	3000	3000	3000	0
98	20230616	190600	213433390	3000	3000	3000	3000	0
99	20230616	190500	213433390	3000	3000	3000	3000	0
100	20230616	190400	213433390	3000	3000	3000	3000	0
101	20230616	190300	213433390	3000	3000	3000	3000	0
102	20230616	190200	213433390	3000	3000	3000	3000	0
103	20230616	190100	213433390	3000	3000	3000	3000	0
104	20230616	190000	213433390	3000	3000	3000	3000	0
105	20230616	185900	213433390	3000	3000	3000	3000	0
106	20230616	185800	213433390	3000	3000	3000	3000	0
107	20230616	185700	213433390	3000	3000	3000	3000	0
108	20230616	185600	213433390	3000	3000	3000	3000	0
109	20230616	185500	213433390	3000	3000	3000	3000	0
110	20230616	185400	213433390	3000	3000	3000	3000	0
111	20230616	185300	213433390	3000	3000	3000	3000	0
112	20230616	185200	213433390	3000	3000	3000	3000	0
113	20230616	185100	213433390	3000	3000	3000	3000	0
114	20230616	185000	213433390	3000	3000	3000	3000	0
115	20230616	184900	213433390	3000	3000	3000	3000	0
116	20230616	184800	213433390	3000	3000	3000	3000	0
117	20230616	184700	213433390	3000	3000	3000	3000	0
118	20230616	184600	213433390	3000	3000	3000	3000	0
119	20230616	184500	213433390	3000	3000	3000	3000	0
120	20230616	184400	213433390	3000	3000	3000	3000	0
121	20230616	184300	213433390	3000	3000	3000	3000	0
122	20230616	184200	213433390	3000	3000	3000	3000	2069
123	20230616	184100	213433390	3000	3000	3000	3000	0
124	20230616	184000	213433390	3000	3000	3000	3000	0
125	20230616	183900	213433390	3000	3000	3000	3000	0
126	20230616	183800	213433390	3000	3000	3000	3000	0
127	20230616	183700	213433390	3000	3000	3000	3000	0
128	20230616	183600	213433390	3000	3000	3000	3000	0
129	20230616	183500	213433390	3000	3000	3000	3000	0
130	20230616	183400	213433390	3000	3000	3000	3000	0
131	20230616	183300	213433390	3000	3000	3000	3000	0
132	20230616	183200	213433390	3000	3000	3000	3000	0
133	20230616	183100	213433390	3000	3000	3000	3000	0
134	20230616	183000	213433390	3000	3000	3000	3000	0
135	20230616	182900	213433390	3000	3000	3000	3000	0
136	20230616	182800	213433390	3000	3000	3000	3000	0
137	20230616	182700	213433390	3000	3000	3000	3000	0
138	20230616	182600	213433390	3000	3000	3000	3000	0
139	20230616	182500	213433390	3000	3000	3000	3000	0
140	20230616	182400	213433390	3000	3000	3000	3000	0
141	20230616	182300	213433390	3000	3000	3000	3000	0
142	20230616	182200	213433390	3000	3000	3000	3000	0
143	20230616	182100	213433390	3000	3000	3000	3000	0
144	20230616	182000	213433390	3000	3000	3000	3000	0
145	20230616	181900	213433390	3000	3000	3000	3000	0
146	20230616	181800	213433390	3000	3000	3000	3000	0
147	20230616	181700	213433390	3000	3000	3000	3000	0
148	20230616	181600	213433390	3000	3000	3000	3000	0
149	20230616	181500	213433390	3000	3000	3000	3000	0
150	20230616	181400	213433390	3000	3000	3000	3000	0
151	20230616	181300	213433390	3000	3000	3000	3000	0
152	20230616	181200	213433390	3000	3000	3000	3000	2069
153	20230616	181100	213433390	3000	3000	3000	3000	0
154	20230616	181000	213433390	3000	3000	3000	3000	0
155	20230616	180900	213433390	3000	3000	3000	3000	0
156	20230616	180800	213433390	3000	3000	3000	3000	0
157	20230616	180700	213433390	3000	3000	3000	3000	0
158	20230616	180600	213433390	3000	3000	3000	3000	0
159	20230616	180500	213433390	3000	3000	3000	3000	0
160	20230616	180400	213433390	3000	3000	3000	3000	0
161	20230616	180300	213433390	3000	3000	3000	3000	0
162	20230616	180200	213433390	3000	3000	3000	3000	0
163	20230616	180100	213433390	3000	3000	3000	3000	0
164	20230616	180000	213433390	3000	3000	3000	3000	0
165	20230616	175900	213433390	3000	3000	3000	3000	0
166	20230616	175800	213433390	3000	3000	3000	3000	0
167	20230616	175700	213433390	3000	3000	3000	3000	0
168	20230616	175600	213433390	3000	3000	3000	3000	0
169	20230616	175500	213433390	3000	3000	3000	3000	0
170	20230616	175400	213433390	3000	3000	3000	3000	0
171	20230616	175300	213433390	3000	3000	3000	3000	0
172	20230616	175200	213433390	3000	3000	3000	3000	0
173	20230616	175100	213433390	3000	3000	3000	3000	0
174	20230616	175000	213433390	3000	3000	3000	3000	0
175	20230616	174900	213433390	3000	3000	3000	3000	0
176	20230616	174800	213433390	3000	3000	3000	3000	0
177	20230616	174700	213433390	3000	3000	3000	3000	0
178	20230616	174600	213433390	3000	3000	3000	3000	0
179	20230616	174500	213433390	3000	3000	3000	3000	0
180	20230616	174400	213433390	3000	3000	3000	3000	0
181	20230616	174300	213433390	3000	3000	3000	3000	0
182	20230616	174200	213433390	3000	3000	3000	3000	2069
183	20230616	174100	213433390	3000	3000	3000	3000	0
184	20230616	174000	213433390	3000	3000	3000	3000	0
185	20230616	173900	213433390	3000	3000	3000	3000	0
186	20230616	173800	213433390	3000	3000	3000	3000	0
187	20230616	173700	213433390	3000	3000	3000	3000	0
188	20230616	173600	213433390	3000	3000	3000	3000	0
189	20230616	173500	213433390	3000	3000	3000	3000	0
190	20230616	173400	213433390	3000	3000	3000	3000	0
191	20230616	173300	213433390	3000	3000	3000	3000	0
192	20230616	173200	213433390	3000	3000	3000	3000	0
193	20230616	173100	213433390	3000	3000	3000	3000	0
194	20230616	173000	213433390	3000	3000	3000	3000	0
195	20230616	172900	213433390	3000	3000	3000	3000	0
196	20230616	172800	213433390	3000	3000	3000	3000	0
197	20230616	172700	213433390	3000	3000	3000	3000	0
198	20230616	172600	213433390	3000	3000	3000	3000	0
199	20230616	172500	213433390	3000	3000	3000	3000	0
200	20230616	172400	213433390	3000	3000	3000	3000	0
201	20230616	172300	213433390	3000	3000	3000	3000	0
202	20230616	172200	213433390	3000	3000	3000	3000	0
203	20230616	172100	213433390	3000	3000	3000	3000	0
204	20230616	172000	213433390	3000	3000	3000	3000	0
205	20230616	171900	213433390	3000	3000	3000	3000	0
206	20230616	171800	213433390	3000	3000	3000	3000	0
207	20230616	171700	213433390	3000	3000	3000	3000	0
208	20230616	171600	213433390	3000	3000	3000	3000	0
209	20230616	171500	213433390	3000	3000	3000	3000	0
210	20230616	171400	213433390	3000	3000	3000	3000	0
211	20230616	171300	213433390	3000	3000	3000	3000	0
212	20230616	171200	213433390	3000	3000	3000	3000	2069
213	20230616	171100	213433390	3000	3000	3000	3000	0
214	20230616	171000	213433390	3000	3000	3000	3000	0
215	20230616	170900	213433390	3000	3000	3000	3000	0
216	20230616	170800	213433390	3000	3000	3000	3000	0
217	20230616	170700	213433390	3000	3000	3000	3000	0
218	20230616	170600	213433390	3000	3000	3000	3000	0
219	20230616	170500	213433390	3000	3000	3000	3000	0
220	20230616	170400	213433390	3000	3000	3000	3000	0
221	20230616	170300	213433390	3000	3000	3000	3000	0
222	20230616	170200	213433390	3000	3000	3000	3000	0
223	20230616	170100	213433390	3000	3000	3000	3000	0
224	20230616	170000	213433390	3000	3000	3000	3000	0
225	20230616	165900	213433390	3000	3000	3000	3000	0
226	20230616	165800	213433390	3000	3000	3000	3000	0
227	20230616	165700	213433390	3000	3000	3000	3000	0
228	20230616	165600	213433390	3000	3000	3000	3000	0
229	20230616	165500	213433390	3000	3000	3000	3000	0
230	20230616	165400	213433390	3000	3000	3000	3000	0
231	20230616	165300	213433390	3000	3000	3000	3000	0
232	20230616	165200	213433390	3000	3000	3000	3000	0
233	20230616	165100	213433390	3000	3000	3000	3000	0
234	20230616	165000	213433390	3000	3000	3000	3000	0
235	20230616	164900	213433390	3000	3000	3000	3000	0
236	20230616	164800	213433390	3000	3000	3000	3000	0
237	20230616	164700	213433390	3000	3000	3000	3000	0
238	20230616	164600	213433390	3000	3000	3000	3000	0
239	20230616	164500	213433390	3000	3000	3000	3000	0
240	20230616	164400	213433390	3000	3000	3000	3000	0
241	20230616	164300	213433390	3000	3000	3000	3000	0
242	20230616	164200	213433390	3000	3000	3000	3000	2069
243	20230616	164100	213433390	3000	3000	3000	3000	0
244	20230616	164000	213433390	3000	3000	3000	3000	0
245	20230616	163900	213433390	3000	3000	3000	3000	0
246	20230616	163800	213433390	3000	3000	3000	3000	0
247	20230616	163700	213433390	3000	3000	3000	3000	0
248	20230616	163600	213433390	3000	3000	3000	3000	0
249	20230616	163500	213433390	3000	3000	3000	3000	0
250	20230616	163400	213433390	3000	3000	3000	3000	0
251	20230616	163300	213433390	3000	3000	3000	3000	0
252	20230616	163200	213433390	3000	3000	3000	3000	0
253	20230616	163100	213433390	3000	3000	3000	3000	0
254	20230616	163000	213433390	3000	3000	3000	3000	0
255	20230616	162900	213433390	3000	3000	3000	3000	0
256	20230616	162800	213433390	3000	3000	3000	3000	0
257	20230616	162700	213433390	3000	3000	3000	3000	0
258	20230616	162600	213433390	3000	3000	3000	3000	0
259	20230616	162500	213433390	3000	3000	3000	3000	0
260	20230616	162400	213433390	3000	3000	3000	3000	0
261	20230616	162300	213433390	3000	3000	3000	3000	0
262	20230616	162200	213433390	3000	3000	3000	3000	0
263	20230616	162100	213433390	3000	3000	3000	3000	0
264	20230616	162000	213433390	3000	3000	3000	3000	0
265	20230616	161900	213433390	3000	3000	3000	3000	0
266	20230616	161800	213433390	3000	3000	3000	3000	0
267	20230616	161700	213433390	3000	3000	3000	3000	0
268	20230616	161600	213433390	3000	3000	3000	3000	0
269	20230616	161500	213433390	3000	3000	3000	3000	0
270	20230616	161400	213433390	3000	3000	3000	3000	0
271	20230616	161300	213433390	3000	3000	3000	3000	0
272	20230616	161200	213433390	3000	3000	3000	3000	2069
273	20230616	161100	213433390	3000	3000	3000	3000	0
274	20230616	161000	213433390	3000	3000	3000	3000	0
275	20230616	160900	213433390	3000	3000	3000	3000	0
276	20230616	160800	213433390	3000	3000	3000	3000	0
277	20230616	160700	213433390	3000	3000	3000	3000	0
278	20230616	160600	213433390	3000	3000	3000	3000	0
279	20230616	160500	213433390	3000	3000	3000	3000	0
280	20230616	160400	213433390	3000	3000	3000	3000	0
281	20230616	160300	213433390	3000	3000	3000	3000	0
282	20230616	160200	213433390	3000	3000	3000	3000	0
283	20230616	160100	213433390	3000	3000	3000	3000	0
284	20230616	160000	213433390	3000	3000	3000	3000	0
285	20230616	155900	213433390	3000	3000	3000	3000	0
286	20230616	155800	213433390	3000	3000	3000	3000	0
287	20230616	155700	213433390	3000	3000	3000	3000	0
288	20230616	155600	213433390	3000	3000	3000	3000	0
289	20230616	155500	213433390	3000	3000	3000	3000	0
290	20230616	155400	213433390	3000	3000	3000	3000	0
291	20230616	155300	213433390	3000	3000	3000	3000	0
292	20230616	155200	213433390	3000	3000	3000	3000	0
293	20230616	155100	213433390	3000	3000	3000	3000	0
294	20230616	155000	213433390	3000	3000	3000	3000	0
295	20230616	154900	213433390	3000	3000	3000	3000	0
296	20230616	154800	213433390	3000	3000	3000	3000	0
297	20230616	154700	213433390	3000	3000	3000	3000	0
298	20230616	154600	213433390	3000	3000	3000	3000	0
299	20230616	154500	213433390	3000	3000	3000	3000	0
300	20230616	154400	213433390	3000	3000	3000	3000	0
301	20230616	154300	213433390	3000	3000	3000	3000	0
302	20230616	154200	213433390	3000	3000	3000	3000	2069
303	20230616	154100	213433390	3000	3000	3000	3000	0
304	20230616	154000	213433390	3000	3000	3000	3000	0
305	20230616	153900	213433390	3000	3000	3000	3000	0
306	20230616	153800	213433390	3000	3000	3000	3000	0
307	20230616	153700	213433390	3000	3000	3000	3000	0
308	20230616	153600	213433390	3000	3000	3000	3000	0
309	20230616	153500	213433390	3000	3000	3000	3000	0
310	20230616	153400	213433390	3000	3000	3000	3000	0
311	20230616	153300	213433390	3000	3000	3000	3000	0
312	20230616	153200	213433390	3000	3000	3000	3000	0
313	20230616	153100	213433390	3000	3000	3000	3000	0
314	20230616	153000	213433390	3000	3000	3000	3000	2069
315	20230616	152900	207226390	3005	3005	3005	3005	0
316	20230616	152800	207226390	3005	3005	3005	3005	0
317	20230616	152700	207226390	3005	3005	3005	3005	0
318	20230616	152600	207226390	3005	3005	3005	3005	0
319	20230616	152500	207226390	3005	3005	3005	3005	0
320	20230616	152400	207226390	3005	3005	3005	3005	0
321	20230616	152300	207226390	3005	3005	3005	3005	0
322	20230616	152200	207226390	3005	3005	3005	3005	0
323	20230616	152100	207226390	3005	3005	3005	3005	0
324	20230616	152000	207226390	3005	3005	3005	3005	0
325	20230616	151900	207226390	3005	3005	3005	3005	0
326	20230616	151800	207226390	3005	3005	3005	3005	3
327	20230616	151700	207217375	3000	3005	3005	3000	100
328	20230616	151600	206917365	3010	3010	3010	3010	0
329	20230616	151500	206917365	3010	3010	3010	3010	90
330	20230616	151400	206646465	3010	3010	3010	3010	0
331	20230616	151300	206646465	3010	3010	3010	3010	10
332	20230616	151200	206616365	3020	3020	3020	3020	1
333	20230616	151100	206613345	3020	3020	3020	3020	100
334	20230616	151000	206311345	3020	3005	3020	2990	1253
335	20230616	150900	202546520	3005	3000	3005	3000	267
336	20230616	150800	201744190	3005	3005	3005	3005	1
337	20230616	150700	201741185	3000	3000	3000	3000	266
338	20230616	150600	200943185	2990	2990	2990	2990	0
339	20230616	150500	200943185	2990	2990	2990	2990	4
340	20230616	150400	200931225	3000	3000	3000	3000	1
341	20230616	150300	200928225	3000	3000	3000	3000	0
342	20230616	150200	200928225	3000	3000	3000	3000	0
343	20230616	150100	200928225	3000	2995	3000	2995	1011
344	20230616	150000	197895475	3000	3000	3000	3000	0
345	20230616	145900	197895475	3000	3000	3000	3000	0
346	20230616	145800	197895475	3000	3000	3000	3000	0
347	20230616	145700	197895475	3000	3000	3000	3000	0
348	20230616	145600	197895475	3000	3000	3000	3000	10
349	20230616	145500	197865475	2985	2985	2985	2985	124
350	20230616	145400	197495335	3000	3000	3000	3000	0
351	20230616	145300	197495335	3000	3000	3000	3000	15
352	20230616	145200	197450335	2985	2995	2995	2985	182
353	20230616	145100	196905655	2995	2995	2995	2995	30
354	20230616	145000	196815805	2995	2995	2995	2995	0
355	20230616	144900	196815805	2995	2990	2995	2990	15
356	20230616	144800	196770905	3000	3000	3000	3000	10
357	20230616	144700	196740905	3000	3000	3000	3000	0
358	20230616	144600	196740905	3000	3000	3000	3000	920
359	20230616	144500	193980905	3000	3000	3000	3000	5
360	20230616	144400	193965905	3000	3000	3000	3000	1
361	20230616	144300	193962905	3000	2990	3000	2990	10427
362	20230616	144200	162716905	2990	2990	2990	2990	0
363	20230616	144100	162716905	2990	2990	2990	2990	45
364	20230616	144000	162582355	2990	2990	2990	2990	0
365	20230616	143900	162582355	2990	2990	2990	2990	0
366	20230616	143800	162582355	2990	2990	2990	2990	22
367	20230616	143700	162516575	2990	2990	2990	2990	88
368	20230616	143600	162253455	2990	2990	2990	2990	12
369	20230616	143500	162217575	2985	2985	2985	2985	500
370	20230616	143400	160725075	3000	3000	3000	3000	10
371	20230616	143300	160695075	3000	3000	3000	3000	10
372	20230616	143200	160665075	3000	3000	3000	3000	0
373	20230616	143100	160665075	3000	3000	3000	3000	0
374	20230616	143000	160665075	3000	2990	3000	2990	123
375	20230616	142900	160297095	2985	2980	2985	2980	3596
376	20230616	142800	149563110	2980	2980	2980	2980	0
377	20230616	142700	149563110	2980	2980	2980	2980	0
378	20230616	142600	149563110	2980	2980	2980	2980	0
379	20230616	142500	149563110	2980	2975	2980	2975	1691
380	20230616	142400	144523980	2975	2975	2975	2975	5000
381	20230616	142300	129648980	2975	2975	2975	2975	112
382	20230616	142200	129315780	2980	2980	2980	2980	1
383	20230616	142100	129312800	2975	2975	2975	2975	0
384	20230616	142000	129312800	2975	2975	2975	2975	0
385	20230616	141900	129312800	2975	2975	2975	2975	15
386	20230616	141800	129268175	2975	2975	2975	2975	95
387	20230616	141700	128985550	2980	2980	2980	2980	0
388	20230616	141600	128985550	2980	2980	2980	2980	0
389	20230616	141500	128985550	2980	2980	2980	2980	0
390	20230616	141400	128985550	2980	2980	2980	2980	0
391	20230616	141300	128985550	2980	2980	2980	2980	1
392	20230616	141200	128982570	2980	2980	2980	2980	5
393	20230616	141100	128967670	2980	2980	2980	2980	2
394	20230616	141000	128961710	2980	2980	2980	2980	100
395	20230616	140900	128663710	2980	2980	2980	2980	0
396	20230616	140800	128663710	2980	2980	2980	2980	0
397	20230616	140700	128663710	2980	2980	2980	2980	0
398	20230616	140600	128663710	2980	2980	2980	2980	1
399	20230616	140500	128660730	2980	2980	2980	2980	2
400	20230616	140400	128654770	2980	2980	2980	2980	0
401	20230616	140300	128654770	2980	2980	2980	2980	149
402	20230616	140200	128210750	2975	2975	2975	2975	0
403	20230616	140100	128210750	2975	2975	2975	2975	1483
404	20230616	140000	123798825	2970	2970	2970	2970	0
405	20230616	135900	123798825	2970	2970	2970	2970	0
406	20230616	135800	123798825	2970	2970	2970	2970	0
407	20230616	135700	123798825	2970	2975	2975	2970	219
408	20230616	135600	123148385	2975	2975	2975	2975	50
409	20230616	135500	122999635	2975	2975	2975	2975	0
410	20230616	135400	122999635	2975	2975	2975	2975	10
411	20230616	135300	122969885	2975	2975	2975	2975	0
412	20230616	135200	122969885	2975	2975	2975	2975	0
413	20230616	135100	122969885	2975	2975	2975	2975	0
414	20230616	135000	122969885	2975	2975	2975	2975	11
415	20230616	134900	122937160	2975	2975	2975	2975	0
416	20230616	134800	122937160	2975	2975	2975	2975	0
417	20230616	134700	122937160	2975	2975	2975	2975	0
418	20230616	134600	122937160	2975	2975	2975	2975	5
419	20230616	134500	122922285	2975	2975	2975	2975	30
420	20230616	134400	122833035	2975	2975	2975	2975	0
421	20230616	134300	122833035	2975	2975	2975	2975	3
422	20230616	134200	122824110	2975	2975	2975	2975	0
423	20230616	134100	122824110	2975	2975	2975	2975	10
424	20230616	134000	122794360	2975	2975	2975	2975	10
425	20230616	133900	122764610	2970	2970	2970	2970	1900
426	20230616	133800	117121610	2975	2975	2975	2975	0
427	20230616	133700	117121610	2975	2975	2975	2975	0
428	20230616	133600	117121610	2975	2975	2975	2975	0
429	20230616	133500	117121610	2975	2975	2975	2975	1701
430	20230616	133400	112061135	2975	2975	2975	2975	1420
431	20230616	133300	107836635	2975	2975	2975	2975	0
432	20230616	133200	107836635	2975	2975	2975	2975	0
433	20230616	133100	107836635	2975	2975	2975	2975	0
434	20230616	133000	107836635	2975	2975	2975	2975	0
435	20230616	132900	107836635	2975	2975	2975	2975	0
436	20230616	132800	107836635	2975	2975	2975	2975	0
437	20230616	132700	107836635	2975	2975	2975	2975	2
438	20230616	132600	107830685	2975	2975	2975	2975	0
439	20230616	132500	107830685	2975	2975	2975	2975	10
440	20230616	132400	107800935	2975	2975	2975	2975	25
441	20230616	132300	107726560	2975	2975	2975	2975	0
442	20230616	132200	107726560	2975	2975	2975	2975	0
443	20230616	132100	107726560	2975	2975	2975	2975	34
444	20230616	132000	107625410	2970	2970	2970	2970	0
445	20230616	131900	107625410	2970	2970	2970	2970	0
446	20230616	131800	107625410	2970	2970	2970	2970	0
447	20230616	131700	107625410	2970	2970	2970	2970	0
448	20230616	131600	107625410	2970	2970	2970	2970	4
449	20230616	131500	107613530	2970	2970	2970	2970	0
450	20230616	131400	107613530	2970	2970	2970	2970	0
451	20230616	131300	107613530	2970	2970	2970	2970	0
452	20230616	131200	107613530	2970	2970	2970	2970	0
453	20230616	131100	107613530	2970	2970	2970	2970	5
454	20230616	131000	107598680	2970	2970	2970	2970	0
455	20230616	130900	107598680	2970	2970	2970	2970	0
456	20230616	130800	107598680	2970	2970	2970	2970	0
457	20230616	130700	107598680	2970	2970	2970	2970	0
458	20230616	130600	107598680	2970	2970	2970	2970	6
459	20230616	130500	107580860	2970	2970	2970	2970	0
460	20230616	130400	107580860	2970	2970	2970	2970	0
461	20230616	130300	107580860	2970	2975	2975	2970	1810
462	20230616	130200	102205110	2975	2975	2975	2975	10
463	20230616	130100	102175360	2975	2975	2975	2975	0
464	20230616	130000	102175360	2975	2975	2975	2975	2
465	20230616	125900	102169410	2975	2975	2975	2975	40
466	20230616	125800	102050410	2975	2975	2975	2975	22
467	20230616	125700	101984960	2975	2975	2975	2975	0
468	20230616	125600	101984960	2975	2975	2975	2975	0
469	20230616	125500	101984960	2975	2975	2975	2975	0
470	20230616	125400	101984960	2975	2975	2975	2975	20
471	20230616	125300	101925460	2970	2970	2970	2970	0
472	20230616	125200	101925460	2970	2970	2970	2970	0
473	20230616	125100	101925460	2970	2970	2970	2970	0
474	20230616	125000	101925460	2970	2970	2970	2970	0
475	20230616	124900	101925460	2970	2970	2970	2970	0
476	20230616	124800	101925460	2970	2970	2970	2970	2
477	20230616	124700	101919520	2975	2975	2975	2975	2
478	20230616	124600	101913570	2975	2975	2975	2975	40
479	20230616	124500	101794570	2975	2975	2975	2975	20
480	20230616	124400	101735070	2970	2970	2970	2970	0
481	20230616	124300	101735070	2970	2970	2970	2970	0
482	20230616	124200	101735070	2970	2970	2970	2970	350
483	20230616	124100	100695570	2970	2970	2970	2970	149
484	20230616	124000	100253040	2975	2975	2975	2975	1
485	20230616	123900	100250065	2975	2975	2975	2975	40
486	20230616	123800	100131065	2975	2975	2975	2975	11
487	20230616	123700	100098340	2975	2975	2975	2975	11
488	20230616	123600	100065615	2975	2975	2975	2975	6
489	20230616	123500	100047765	2975	2975	2975	2975	0
490	20230616	123400	100047765	2975	2975	2975	2975	0
491	20230616	123300	100047765	2975	2975	2975	2975	0
492	20230616	123200	100047765	2975	2975	2975	2975	0
493	20230616	123100	100047765	2975	2975	2975	2975	1
494	20230616	123000	100044790	2970	2970	2970	2970	0
495	20230616	122900	100044790	2970	2970	2970	2970	0
496	20230616	122800	100044790	2970	2970	2970	2970	41
497	20230616	122700	99923020	2970	2965	2970	2965	1626
498	20230616	122600	95096960	2965	2965	2965	2965	0
499	20230616	122500	95096960	2965	2965	2965	2965	10
500	20230616	122400	95067310	2960	2960	2960	2960	0
501	20230616	122300	95067310	2960	2960	2960	2960	0
502	20230616	122200	95067310	2960	2960	2960	2960	0
503	20230616	122100	95067310	2960	2960	2960	2960	0
504	20230616	122000	95067310	2960	2960	2960	2960	0
505	20230616	121900	95067310	2960	2960	2960	2960	0
506	20230616	121800	95067310	2960	2960	2960	2960	2
507	20230616	121700	95061390	2965	2965	2965	2965	0
508	20230616	121600	95061390	2965	2965	2965	2965	0
509	20230616	121500	95061390	2965	2965	2965	2965	0
510	20230616	121400	95061390	2965	2960	2965	2960	18
511	20230616	121300	95008095	2965	2960	2965	2960	50
512	20230616	121200	94860090	2965	2965	2965	2965	0
513	20230616	121100	94860090	2965	2965	2965	2965	0
514	20230616	121000	94860090	2965	2965	2965	2965	11
515	20230616	120900	94827475	2965	2965	2965	2965	35
516	20230616	120800	94723700	2965	2965	2965	2965	1
517	20230616	120700	94720735	2965	2965	2965	2965	11
518	20230616	120600	94688120	2965	2965	2965	2965	1
519	20230616	120500	94685155	2965	2970	2970	2965	15
520	20230616	120400	94640675	2965	2965	2965	2965	0
521	20230616	120300	94640675	2965	2965	2965	2965	0
522	20230616	120200	94640675	2965	2965	2965	2965	1
523	20230616	120100	94637710	2965	2965	2965	2965	0
524	20230616	120000	94637710	2965	2965	2965	2965	0
525	20230616	115900	94637710	2965	2965	2965	2965	600
526	20230616	115800	92858710	2970	2970	2970	2970	0
527	20230616	115700	92858710	2970	2970	2970	2970	0
528	20230616	115600	92858710	2970	2970	2970	2970	0
529	20230616	115500	92858710	2970	2970	2970	2970	0
530	20230616	115400	92858710	2970	2965	2970	2965	59
531	20230616	115300	92683655	2970	2970	2970	2970	10
532	20230616	115200	92653955	2970	2970	2970	2970	0
533	20230616	115100	92653955	2970	2970	2970	2970	402
534	20230616	115000	91460015	2975	2975	2975	2975	0
535	20230616	114900	91460015	2975	2975	2975	2975	1
536	20230616	114800	91457040	2970	2970	2970	2970	0
537	20230616	114700	91457040	2970	2970	2970	2970	60
538	20230616	114600	91278840	2970	2970	2970	2970	0
539	20230616	114500	91278840	2970	2970	2970	2970	0
540	20230616	114400	91278840	2970	2970	2970	2970	0
541	20230616	114300	91278840	2970	2970	2970	2970	50
542	20230616	114200	91130340	2975	2975	2975	2975	0
543	20230616	114100	91130340	2975	2975	2975	2975	0
544	20230616	114000	91130340	2975	2975	2975	2975	1
545	20230616	113900	91127365	2975	2975	2975	2975	40
546	20230616	113800	91008365	2970	2970	2970	2970	0
547	20230616	113700	91008365	2970	2970	2970	2970	0
548	20230616	113600	91008365	2970	2970	2970	2970	0
549	20230616	113500	91008365	2970	2970	2970	2970	0
550	20230616	113400	91008365	2970	2970	2970	2970	0
551	20230616	113300	91008365	2970	2970	2970	2970	0
552	20230616	113200	91008365	2970	2970	2970	2970	0
553	20230616	113100	91008365	2970	2970	2970	2970	0
554	20230616	113000	91008365	2970	2970	2970	2970	0
555	20230616	112900	91008365	2970	2970	2970	2970	0
556	20230616	112800	91008365	2970	2970	2970	2970	0
557	20230616	112700	91008365	2970	2970	2970	2970	0
558	20230616	112600	91008365	2970	2970	2970	2970	2000
559	20230616	112500	85068365	2975	2975	2975	2975	0
560	20230616	112400	85068365	2975	2975	2975	2975	0
561	20230616	112300	85068365	2975	2975	2975	2975	2
562	20230616	112200	85062415	2970	2970	2970	2970	0
563	20230616	112100	85062415	2970	2970	2970	2970	8
564	20230616	112000	85038655	2975	2975	2975	2975	1
565	20230616	111900	85035680	2965	2965	2965	2965	0
566	20230616	111800	85035680	2965	2965	2965	2965	0
567	20230616	111700	85035680	2965	2965	2965	2965	0
568	20230616	111600	85035680	2965	2965	2965	2965	10
569	20230616	111500	85006030	2965	2965	2965	2965	0
570	20230616	111400	85006030	2965	2965	2965	2965	0
571	20230616	111300	85006030	2965	2965	2965	2965	0
572	20230616	111200	85006030	2965	2965	2965	2965	0
573	20230616	111100	85006030	2965	2965	2965	2965	166
574	20230616	111000	84513840	2970	2970	2970	2970	285
575	20230616	110900	83667390	2970	2970	2970	2970	25
576	20230616	110800	83593140	2970	2970	2970	2970	0
577	20230616	110700	83593140	2970	2970	2970	2970	0
578	20230616	110600	83593140	2970	2970	2970	2970	0
579	20230616	110500	83593140	2970	2970	2970	2970	0
580	20230616	110400	83593140	2970	2970	2970	2970	1
581	20230616	110300	83590170	2975	2975	2975	2975	0
582	20230616	110200	83590170	2975	2975	2975	2975	0
583	20230616	110100	83590170	2975	2975	2975	2975	0
584	20230616	110000	83590170	2975	2975	2975	2975	0
585	20230616	105900	83590170	2975	2975	2975	2975	0
586	20230616	105800	83590170	2975	2975	2975	2975	200
587	20230616	105700	82995170	2970	2970	2970	2970	0
588	20230616	105600	82995170	2970	2970	2970	2970	0
589	20230616	105500	82995170	2970	2970	2970	2970	3
590	20230616	105400	82986260	2970	2970	2970	2970	0
591	20230616	105300	82986260	2970	2970	2970	2970	0
592	20230616	105200	82986260	2970	2970	2970	2970	20
593	20230616	105100	82926860	2970	2970	2970	2970	0
594	20230616	105000	82926860	2970	2970	2970	2970	0
595	20230616	104900	82926860	2970	2970	2970	2970	1
596	20230616	104800	82923890	2970	2970	2970	2970	0
597	20230616	104700	82923890	2970	2970	2970	2970	0
598	20230616	104600	82923890	2970	2970	2970	2970	0
599	20230616	104500	82923890	2970	2970	2970	2970	0
600	20230616	104400	82923890	2970	2970	2970	2970	0
601	20230616	104300	82923890	2970	2970	2970	2970	0
602	20230616	104200	82923890	2970	2970	2970	2970	0
603	20230616	104100	82923890	2970	2970	2970	2970	0
604	20230616	104000	82923890	2970	2970	2970	2970	0
605	20230616	103900	82923890	2970	2970	2970	2970	0
606	20230616	103800	82923890	2970	2970	2970	2970	300
607	20230616	103700	82032890	2970	2970	2970	2970	0
608	20230616	103600	82032890	2970	2970	2970	2970	10
609	20230616	103500	82003190	2955	2955	2955	2955	0
610	20230616	103400	82003190	2955	2955	2955	2955	0
611	20230616	103300	82003190	2955	2955	2955	2955	5
612	20230616	103200	81988415	2955	2960	2960	2955	6528
613	20230616	103100	62671310	2965	2965	2965	2965	111
614	20230616	103000	62342195	2965	2965	2965	2965	0
615	20230616	102900	62342195	2965	2965	2965	2965	200
616	20230616	102800	61749195	2970	2970	2970	2970	466
617	20230616	102700	60365175	2975	2975	2975	2975	0
618	20230616	102600	60365175	2975	2975	2975	2975	10
619	20230616	102500	60335425	2975	2975	2975	2975	30
620	20230616	102400	60246175	2975	2975	2975	2975	60
621	20230616	102300	60067675	2975	2975	2975	2975	182
622	20230616	102200	59526225	2975	2975	2975	2975	0
623	20230616	102100	59526225	2975	2975	2975	2975	10
624	20230616	102000	59496475	2970	2970	2970	2970	0
625	20230616	101900	59496475	2970	2970	2970	2970	0
626	20230616	101800	59496475	2970	2970	2970	2970	344
627	20230616	101700	58474795	2970	2970	2970	2970	10
628	20230616	101600	58445095	2975	2975	2975	2975	0
629	20230616	101500	58445095	2975	2975	2975	2975	9
630	20230616	101400	58418320	2970	2970	2970	2970	10
631	20230616	101300	58388620	2970	2970	2970	2970	0
632	20230616	101200	58388620	2970	2970	2970	2970	0
633	20230616	101100	58388620	2970	2970	2970	2970	4
634	20230616	101000	58376740	2970	2970	2970	2970	1
635	20230616	100900	58373770	2970	2970	2970	2970	0
636	20230616	100800	58373770	2970	2970	2970	2970	0
637	20230616	100700	58373770	2970	2970	2970	2970	50
638	20230616	100600	58225270	2975	2975	2975	2975	677
639	20230616	100500	56211195	2975	2975	2975	2975	0
640	20230616	100400	56211195	2975	2965	2975	2965	225
641	20230616	100300	55542170	2975	2975	2975	2975	1
642	20230616	100200	55539195	2975	2975	2975	2975	9
643	20230616	100100	55512420	2975	2975	2975	2975	0
644	20230616	100000	55512420	2975	2970	2975	2970	590
645	20230616	095900	53760115	2965	2965	2965	2965	0
646	20230616	095800	53760115	2965	2965	2965	2965	2
647	20230616	095700	53754185	2960	2960	2960	2960	2597
648	20230616	095600	46067065	2960	2965	2965	2960	552
649	20230616	095500	44431900	2965	2965	2965	2965	0
650	20230616	095400	44431900	2965	2965	2965	2965	0
651	20230616	095300	44431900	2965	2965	2965	2965	0
652	20230616	095200	44431900	2965	2965	2965	2965	0
653	20230616	095100	44431900	2965	2965	2965	2965	10
654	20230616	095000	44402250	2965	2965	2965	2965	3
655	20230616	094900	44393355	2945	2955	2955	2945	1000
656	20230616	094800	41446835	2965	2960	2965	2955	510
657	20230616	094700	39939720	2960	2960	2960	2960	0
658	20230616	094600	39939720	2960	2960	2960	2960	0
659	20230616	094500	39939720	2960	2960	2960	2960	0
660	20230616	094400	39939720	2960	2960	2960	2960	150
661	20230616	094300	39495720	2970	2970	2970	2970	0
662	20230616	094200	39495720	2970	2970	2970	2970	11
663	20230616	094100	39463050	2955	2955	2955	2955	0
664	20230616	094000	39463050	2955	2955	2955	2955	0
665	20230616	093900	39463050	2955	2955	2955	2955	0
666	20230616	093800	39463050	2955	2955	2955	2955	0
667	20230616	093700	39463050	2955	2960	2960	2955	5
668	20230616	093600	39448265	2980	2985	2985	2980	105
669	20230616	093500	39135340	2980	2985	2985	2980	4
670	20230616	093400	39123415	2985	2985	2990	2980	1032
671	20230616	093300	36043040	2985	2970	2985	2970	203
672	20230616	093200	35438185	2980	2975	2980	2975	22
673	20230616	093100	35372710	2975	2960	2975	2960	1281
674	20230616	093000	31573280	2955	2940	2955	2940	1190
675	20230616	092900	28060600	2940	2945	2950	2940	1849
676	20230616	092800	22616040	2950	2945	2950	2945	100
677	20230616	092700	22321190	2945	2945	2945	2945	0
678	20230616	092600	22321190	2945	2945	2945	2945	0
679	20230616	092500	22321190	2945	2945	2945	2945	112
680	20230616	092400	21991350	2945	2945	2945	2945	0
681	20230616	092300	21991350	2945	2935	2945	2930	198
682	20230616	092200	21408305	2945	2945	2945	2945	0
683	20230616	092100	21408305	2945	2945	2945	2945	1
684	20230616	092000	21405360	2950	2945	2950	2930	1336
685	20230616	091900	17479600	2950	2950	2950	2950	2
686	20230616	091800	17473700	2950	2950	2950	2950	0
687	20230616	091700	17473700	2950	2950	2950	2950	245
688	20230616	091600	16750950	2950	2950	2950	2950	266
689	20230616	091500	15966250	2950	2950	2950	2950	0
690	20230616	091400	15966250	2950	2950	2950	2950	534
691	20230616	091300	14390950	2950	2950	2950	2950	0
692	20230616	091200	14390950	2950	2950	2950	2950	546
693	20230616	091100	12780250	2950	2950	2950	2950	1
694	20230616	091000	12777300	2950	2950	2950	2950	10
695	20230616	090900	12747800	2950	2950	2950	2950	200
696	20230616	090800	12157800	2950	2950	2950	2950	5
697	20230616	090700	12143050	2950	2950	2950	2950	142
698	20230616	090600	11724150	2950	2950	2950	2950	30
699	20230616	090500	11635650	2950	2950	2950	2950	0
700	20230616	090400	11635650	2950	2950	2950	2950	0
701	20230616	090300	11635650	2950	2950	2950	2950	0
702	20230616	090200	11635650	2950	2950	2950	2950	0
703	20230616	090100	11635650	2950	2950	2950	2950	84
704	20230616	090000	11387850	2940	2930	2940	2930	3735