KissMeData/082210/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210400	163189810	2985	2985	2985	2985	1091
3	20230619	210300	163189810	2985	2985	2985	2985	0
4	20230619	210200	163189810	2985	2985	2985	2985	0
5	20230619	210100	163189810	2985	2985	2985	2985	0
6	20230619	210000	163189810	2985	2985	2985	2985	0
7	20230619	205900	163189810	2985	2985	2985	2985	0
8	20230619	205800	163189810	2985	2985	2985	2985	0
9	20230619	205700	163189810	2985	2985	2985	2985	0
10	20230619	205600	163189810	2985	2985	2985	2985	0
11	20230619	205500	163189810	2985	2985	2985	2985	0
12	20230619	205400	163189810	2985	2985	2985	2985	0
13	20230619	205300	163189810	2985	2985	2985	2985	0
14	20230619	205200	163189810	2985	2985	2985	2985	0
15	20230619	205100	163189810	2985	2985	2985	2985	0
16	20230619	205000	163189810	2985	2985	2985	2985	0
17	20230619	204900	163189810	2985	2985	2985	2985	0
18	20230619	204800	163189810	2985	2985	2985	2985	0
19	20230619	204700	163189810	2985	2985	2985	2985	0
20	20230619	204600	163189810	2985	2985	2985	2985	0
21	20230619	204500	163189810	2985	2985	2985	2985	0
22	20230619	204400	163189810	2985	2985	2985	2985	0
23	20230619	204300	163189810	2985	2985	2985	2985	0
24	20230619	204200	163189810	2985	2985	2985	2985	0
25	20230619	204100	163189810	2985	2985	2985	2985	0
26	20230619	204000	163189810	2985	2985	2985	2985	0
27	20230619	203900	163189810	2985	2985	2985	2985	0
28	20230619	203800	163189810	2985	2985	2985	2985	0
29	20230619	203700	163189810	2985	2985	2985	2985	0
30	20230619	203600	163189810	2985	2985	2985	2985	0
31	20230619	203500	163189810	2985	2985	2985	2985	0
32	20230619	203400	163189810	2985	2985	2985	2985	1091
33	20230619	203300	163189810	2985	2985	2985	2985	0
34	20230619	203200	163189810	2985	2985	2985	2985	0
35	20230619	203100	163189810	2985	2985	2985	2985	0
36	20230619	203000	163189810	2985	2985	2985	2985	0
37	20230619	202900	163189810	2985	2985	2985	2985	0
38	20230619	202800	163189810	2985	2985	2985	2985	0
39	20230619	202700	163189810	2985	2985	2985	2985	0
40	20230619	202600	163189810	2985	2985	2985	2985	0
41	20230619	202500	163189810	2985	2985	2985	2985	0
42	20230619	202400	163189810	2985	2985	2985	2985	0
43	20230619	202300	163189810	2985	2985	2985	2985	0
44	20230619	202200	163189810	2985	2985	2985	2985	0
45	20230619	202100	163189810	2985	2985	2985	2985	0
46	20230619	202000	163189810	2985	2985	2985	2985	0
47	20230619	201900	163189810	2985	2985	2985	2985	0
48	20230619	201800	163189810	2985	2985	2985	2985	0
49	20230619	201700	163189810	2985	2985	2985	2985	0
50	20230619	201600	163189810	2985	2985	2985	2985	0
51	20230619	201500	163189810	2985	2985	2985	2985	0
52	20230619	201400	163189810	2985	2985	2985	2985	0
53	20230619	201300	163189810	2985	2985	2985	2985	0
54	20230619	201200	163189810	2985	2985	2985	2985	0
55	20230619	201100	163189810	2985	2985	2985	2985	0
56	20230619	201000	163189810	2985	2985	2985	2985	0
57	20230619	200900	163189810	2985	2985	2985	2985	0
58	20230619	200800	163189810	2985	2985	2985	2985	0
59	20230619	200700	163189810	2985	2985	2985	2985	0
60	20230619	200600	163189810	2985	2985	2985	2985	0
61	20230619	200500	163189810	2985	2985	2985	2985	0
62	20230619	200400	163189810	2985	2985	2985	2985	1091
63	20230619	200300	163189810	2985	2985	2985	2985	0
64	20230619	200200	163189810	2985	2985	2985	2985	0
65	20230619	200100	163189810	2985	2985	2985	2985	0
66	20230619	200000	163189810	2985	2985	2985	2985	0
67	20230619	195900	163189810	2985	2985	2985	2985	0
68	20230619	195800	163189810	2985	2985	2985	2985	0
69	20230619	195700	163189810	2985	2985	2985	2985	0
70	20230619	195600	163189810	2985	2985	2985	2985	0
71	20230619	195500	163189810	2985	2985	2985	2985	0
72	20230619	195400	163189810	2985	2985	2985	2985	0
73	20230619	195300	163189810	2985	2985	2985	2985	0
74	20230619	195200	163189810	2985	2985	2985	2985	0
75	20230619	195100	163189810	2985	2985	2985	2985	0
76	20230619	195000	163189810	2985	2985	2985	2985	0
77	20230619	194900	163189810	2985	2985	2985	2985	0
78	20230619	194800	163189810	2985	2985	2985	2985	0
79	20230619	194700	163189810	2985	2985	2985	2985	0
80	20230619	194600	163189810	2985	2985	2985	2985	0
81	20230619	194500	163189810	2985	2985	2985	2985	0
82	20230619	194400	163189810	2985	2985	2985	2985	0
83	20230619	194300	163189810	2985	2985	2985	2985	0
84	20230619	194200	163189810	2985	2985	2985	2985	0
85	20230619	194100	163189810	2985	2985	2985	2985	0
86	20230619	194000	163189810	2985	2985	2985	2985	0
87	20230619	193900	163189810	2985	2985	2985	2985	0
88	20230619	193800	163189810	2985	2985	2985	2985	0
89	20230619	193700	163189810	2985	2985	2985	2985	0
90	20230619	193600	163189810	2985	2985	2985	2985	0
91	20230619	193500	163189810	2985	2985	2985	2985	0
92	20230619	193400	163189810	2985	2985	2985	2985	1091
93	20230619	193300	163189810	2985	2985	2985	2985	0
94	20230619	193200	163189810	2985	2985	2985	2985	0
95	20230619	193100	163189810	2985	2985	2985	2985	0
96	20230619	193000	163189810	2985	2985	2985	2985	0
97	20230619	192900	163189810	2985	2985	2985	2985	0
98	20230619	192800	163189810	2985	2985	2985	2985	0
99	20230619	192700	163189810	2985	2985	2985	2985	0
100	20230619	192600	163189810	2985	2985	2985	2985	0
101	20230619	192500	163189810	2985	2985	2985	2985	0
102	20230619	192400	163189810	2985	2985	2985	2985	0
103	20230619	192300	163189810	2985	2985	2985	2985	0
104	20230619	192200	163189810	2985	2985	2985	2985	0
105	20230619	192100	163189810	2985	2985	2985	2985	0
106	20230619	192000	163189810	2985	2985	2985	2985	0
107	20230619	191900	163189810	2985	2985	2985	2985	0
108	20230619	191800	163189810	2985	2985	2985	2985	0
109	20230619	191700	163189810	2985	2985	2985	2985	0
110	20230619	191600	163189810	2985	2985	2985	2985	0
111	20230619	191500	163189810	2985	2985	2985	2985	0
112	20230619	191400	163189810	2985	2985	2985	2985	0
113	20230619	191300	163189810	2985	2985	2985	2985	0
114	20230619	191200	163189810	2985	2985	2985	2985	0
115	20230619	191100	163189810	2985	2985	2985	2985	0
116	20230619	191000	163189810	2985	2985	2985	2985	0
117	20230619	190900	163189810	2985	2985	2985	2985	0
118	20230619	190800	163189810	2985	2985	2985	2985	0
119	20230619	190700	163189810	2985	2985	2985	2985	0
120	20230619	190600	163189810	2985	2985	2985	2985	0
121	20230619	190500	163189810	2985	2985	2985	2985	0
122	20230619	190400	163189810	2985	2985	2985	2985	1091
123	20230619	190300	163189810	2985	2985	2985	2985	0
124	20230619	190200	163189810	2985	2985	2985	2985	0
125	20230619	190100	163189810	2985	2985	2985	2985	0
126	20230619	190000	163189810	2985	2985	2985	2985	0
127	20230619	185900	163189810	2985	2985	2985	2985	0
128	20230619	185800	163189810	2985	2985	2985	2985	0
129	20230619	185700	163189810	2985	2985	2985	2985	0
130	20230619	185600	163189810	2985	2985	2985	2985	0
131	20230619	185500	163189810	2985	2985	2985	2985	0
132	20230619	185400	163189810	2985	2985	2985	2985	0
133	20230619	185300	163189810	2985	2985	2985	2985	0
134	20230619	185200	163189810	2985	2985	2985	2985	0
135	20230619	185100	163189810	2985	2985	2985	2985	0
136	20230619	185000	163189810	2985	2985	2985	2985	0
137	20230619	184900	163189810	2985	2985	2985	2985	0
138	20230619	184800	163189810	2985	2985	2985	2985	0
139	20230619	184700	163189810	2985	2985	2985	2985	0
140	20230619	184600	163189810	2985	2985	2985	2985	0
141	20230619	184500	163189810	2985	2985	2985	2985	0
142	20230619	184400	163189810	2985	2985	2985	2985	0
143	20230619	184300	163189810	2985	2985	2985	2985	0
144	20230619	184200	163189810	2985	2985	2985	2985	0
145	20230619	184100	163189810	2985	2985	2985	2985	0
146	20230619	184000	163189810	2985	2985	2985	2985	0
147	20230619	183900	163189810	2985	2985	2985	2985	0
148	20230619	183800	163189810	2985	2985	2985	2985	0
149	20230619	183700	163189810	2985	2985	2985	2985	0
150	20230619	183600	163189810	2985	2985	2985	2985	0
151	20230619	183500	163189810	2985	2985	2985	2985	0
152	20230619	183400	163189810	2985	2985	2985	2985	1091
153	20230619	183300	163189810	2985	2985	2985	2985	0
154	20230619	183200	163189810	2985	2985	2985	2985	0
155	20230619	183100	163189810	2985	2985	2985	2985	0
156	20230619	183000	163189810	2985	2985	2985	2985	0
157	20230619	182900	163189810	2985	2985	2985	2985	0
158	20230619	182800	163189810	2985	2985	2985	2985	0
159	20230619	182700	163189810	2985	2985	2985	2985	0
160	20230619	182600	163189810	2985	2985	2985	2985	0
161	20230619	182500	163189810	2985	2985	2985	2985	0
162	20230619	182400	163189810	2985	2985	2985	2985	0
163	20230619	182300	163189810	2985	2985	2985	2985	0
164	20230619	182200	163189810	2985	2985	2985	2985	0
165	20230619	182100	163189810	2985	2985	2985	2985	0
166	20230619	182000	163189810	2985	2985	2985	2985	0
167	20230619	181900	163189810	2985	2985	2985	2985	0
168	20230619	181800	163189810	2985	2985	2985	2985	0
169	20230619	181700	163189810	2985	2985	2985	2985	0
170	20230619	181600	163189810	2985	2985	2985	2985	0
171	20230619	181500	163189810	2985	2985	2985	2985	0
172	20230619	181400	163189810	2985	2985	2985	2985	0
173	20230619	181300	163189810	2985	2985	2985	2985	0
174	20230619	181200	163189810	2985	2985	2985	2985	0
175	20230619	181100	163189810	2985	2985	2985	2985	0
176	20230619	181000	163189810	2985	2985	2985	2985	0
177	20230619	180900	163189810	2985	2985	2985	2985	0
178	20230619	180800	163189810	2985	2985	2985	2985	0
179	20230619	180700	163189810	2985	2985	2985	2985	0
180	20230619	180600	163189810	2985	2985	2985	2985	0
181	20230619	180500	163189810	2985	2985	2985	2985	0
182	20230619	180400	163189810	2985	2985	2985	2985	1091
183	20230619	180300	163189810	2985	2985	2985	2985	0
184	20230619	180200	163189810	2985	2985	2985	2985	0
185	20230619	180100	163189810	2985	2985	2985	2985	0
186	20230619	180000	163189810	2985	2985	2985	2985	0
187	20230619	175900	163189810	2985	2985	2985	2985	0
188	20230619	175800	163189810	2985	2985	2985	2985	0
189	20230619	175700	163189810	2985	2985	2985	2985	0
190	20230619	175600	163189810	2985	2985	2985	2985	0
191	20230619	175500	163189810	2985	2985	2985	2985	0
192	20230619	175400	163189810	2985	2985	2985	2985	0
193	20230619	175300	163189810	2985	2985	2985	2985	0
194	20230619	175200	163189810	2985	2985	2985	2985	0
195	20230619	175100	163189810	2985	2985	2985	2985	0
196	20230619	175000	163189810	2985	2985	2985	2985	0
197	20230619	174900	163189810	2985	2985	2985	2985	0
198	20230619	174800	163189810	2985	2985	2985	2985	0
199	20230619	174700	163189810	2985	2985	2985	2985	0
200	20230619	174600	163189810	2985	2985	2985	2985	0
201	20230619	174500	163189810	2985	2985	2985	2985	0
202	20230619	174400	163189810	2985	2985	2985	2985	0
203	20230619	174300	163189810	2985	2985	2985	2985	0
204	20230619	174200	163189810	2985	2985	2985	2985	0
205	20230619	174100	163189810	2985	2985	2985	2985	0
206	20230619	174000	163189810	2985	2985	2985	2985	0
207	20230619	173900	163189810	2985	2985	2985	2985	0
208	20230619	173800	163189810	2985	2985	2985	2985	0
209	20230619	173700	163189810	2985	2985	2985	2985	0
210	20230619	173600	163189810	2985	2985	2985	2985	0
211	20230619	173500	163189810	2985	2985	2985	2985	0
212	20230619	173400	163189810	2985	2985	2985	2985	1091
213	20230619	173300	163189810	2985	2985	2985	2985	0
214	20230619	173200	163189810	2985	2985	2985	2985	0
215	20230619	173100	163189810	2985	2985	2985	2985	0
216	20230619	173000	163189810	2985	2985	2985	2985	0
217	20230619	172900	163189810	2985	2985	2985	2985	0
218	20230619	172800	163189810	2985	2985	2985	2985	0
219	20230619	172700	163189810	2985	2985	2985	2985	0
220	20230619	172600	163189810	2985	2985	2985	2985	0
221	20230619	172500	163189810	2985	2985	2985	2985	0
222	20230619	172400	163189810	2985	2985	2985	2985	0
223	20230619	172300	163189810	2985	2985	2985	2985	0
224	20230619	172200	163189810	2985	2985	2985	2985	0
225	20230619	172100	163189810	2985	2985	2985	2985	0
226	20230619	172000	163189810	2985	2985	2985	2985	0
227	20230619	171900	163189810	2985	2985	2985	2985	0
228	20230619	171800	163189810	2985	2985	2985	2985	0
229	20230619	171700	163189810	2985	2985	2985	2985	0
230	20230619	171600	163189810	2985	2985	2985	2985	0
231	20230619	171500	163189810	2985	2985	2985	2985	0
232	20230619	171400	163189810	2985	2985	2985	2985	0
233	20230619	171300	163189810	2985	2985	2985	2985	0
234	20230619	171200	163189810	2985	2985	2985	2985	0
235	20230619	171100	163189810	2985	2985	2985	2985	0
236	20230619	171000	163189810	2985	2985	2985	2985	0
237	20230619	170900	163189810	2985	2985	2985	2985	0
238	20230619	170800	163189810	2985	2985	2985	2985	0
239	20230619	170700	163189810	2985	2985	2985	2985	0
240	20230619	170600	163189810	2985	2985	2985	2985	0
241	20230619	170500	163189810	2985	2985	2985	2985	0
242	20230619	170400	163189810	2985	2985	2985	2985	1091
243	20230619	170300	163189810	2985	2985	2985	2985	0
244	20230619	170200	163189810	2985	2985	2985	2985	0
245	20230619	170100	163189810	2985	2985	2985	2985	0
246	20230619	170000	163189810	2985	2985	2985	2985	0
247	20230619	165900	163189810	2985	2985	2985	2985	0
248	20230619	165800	163189810	2985	2985	2985	2985	0
249	20230619	165700	163189810	2985	2985	2985	2985	0
250	20230619	165600	163189810	2985	2985	2985	2985	0
251	20230619	165500	163189810	2985	2985	2985	2985	0
252	20230619	165400	163189810	2985	2985	2985	2985	0
253	20230619	165300	163189810	2985	2985	2985	2985	0
254	20230619	165200	163189810	2985	2985	2985	2985	0
255	20230619	165100	163189810	2985	2985	2985	2985	0
256	20230619	165000	163189810	2985	2985	2985	2985	0
257	20230619	164900	163189810	2985	2985	2985	2985	0
258	20230619	164800	163189810	2985	2985	2985	2985	0
259	20230619	164700	163189810	2985	2985	2985	2985	0
260	20230619	164600	163189810	2985	2985	2985	2985	0
261	20230619	164500	163189810	2985	2985	2985	2985	0
262	20230619	164400	163189810	2985	2985	2985	2985	0
263	20230619	164300	163189810	2985	2985	2985	2985	0
264	20230619	164200	163189810	2985	2985	2985	2985	0
265	20230619	164100	163189810	2985	2985	2985	2985	0
266	20230619	164000	163189810	2985	2985	2985	2985	0
267	20230619	163900	163189810	2985	2985	2985	2985	0
268	20230619	163800	163189810	2985	2985	2985	2985	0
269	20230619	163700	163189810	2985	2985	2985	2985	0
270	20230619	163600	163189810	2985	2985	2985	2985	0
271	20230619	163500	163189810	2985	2985	2985	2985	0
272	20230619	163400	163189810	2985	2985	2985	2985	1091
273	20230619	163300	163189810	2985	2985	2985	2985	0
274	20230619	163200	163189810	2985	2985	2985	2985	0
275	20230619	163100	163189810	2985	2985	2985	2985	0
276	20230619	163000	163189810	2985	2985	2985	2985	0
277	20230619	162900	163189810	2985	2985	2985	2985	0
278	20230619	162800	163189810	2985	2985	2985	2985	0
279	20230619	162700	163189810	2985	2985	2985	2985	0
280	20230619	162600	163189810	2985	2985	2985	2985	0
281	20230619	162500	163189810	2985	2985	2985	2985	0
282	20230619	162400	163189810	2985	2985	2985	2985	0
283	20230619	162300	163189810	2985	2985	2985	2985	0
284	20230619	162200	163189810	2985	2985	2985	2985	0
285	20230619	162100	163189810	2985	2985	2985	2985	0
286	20230619	162000	163189810	2985	2985	2985	2985	0
287	20230619	161900	163189810	2985	2985	2985	2985	0
288	20230619	161800	163189810	2985	2985	2985	2985	0
289	20230619	161700	163189810	2985	2985	2985	2985	0
290	20230619	161600	163189810	2985	2985	2985	2985	0
291	20230619	161500	163189810	2985	2985	2985	2985	0
292	20230619	161400	163189810	2985	2985	2985	2985	0
293	20230619	161300	163189810	2985	2985	2985	2985	0
294	20230619	161200	163189810	2985	2985	2985	2985	0
295	20230619	161100	163189810	2985	2985	2985	2985	0
296	20230619	161000	163189810	2985	2985	2985	2985	0
297	20230619	160900	163189810	2985	2985	2985	2985	0
298	20230619	160800	163189810	2985	2985	2985	2985	0
299	20230619	160700	163189810	2985	2985	2985	2985	0
300	20230619	160600	163189810	2985	2985	2985	2985	0
301	20230619	160500	163189810	2985	2985	2985	2985	0
302	20230619	160400	163189810	2985	2985	2985	2985	1091
303	20230619	160300	163189810	2985	2985	2985	2985	0
304	20230619	160200	163189810	2985	2985	2985	2985	0
305	20230619	160100	163189810	2985	2985	2985	2985	0
306	20230619	160000	163189810	2985	2985	2985	2985	0
307	20230619	155900	163189810	2985	2985	2985	2985	0
308	20230619	155800	163189810	2985	2985	2985	2985	0
309	20230619	155700	163189810	2985	2985	2985	2985	0
310	20230619	155600	163189810	2985	2985	2985	2985	0
311	20230619	155500	163189810	2985	2985	2985	2985	0
312	20230619	155400	163189810	2985	2985	2985	2985	0
313	20230619	155300	163189810	2985	2985	2985	2985	0
314	20230619	155200	163189810	2985	2985	2985	2985	0
315	20230619	155100	163189810	2985	2985	2985	2985	0
316	20230619	155000	163189810	2985	2985	2985	2985	0
317	20230619	154900	163189810	2985	2985	2985	2985	0
318	20230619	154800	163189810	2985	2985	2985	2985	0
319	20230619	154700	163189810	2985	2985	2985	2985	0
320	20230619	154600	163189810	2985	2985	2985	2985	0
321	20230619	154500	163189810	2985	2985	2985	2985	0
322	20230619	154400	163189810	2985	2985	2985	2985	0
323	20230619	154300	163189810	2985	2985	2985	2985	0
324	20230619	154200	163189810	2985	2985	2985	2985	0
325	20230619	154100	163189810	2985	2985	2985	2985	0
326	20230619	154000	163189810	2985	2985	2985	2985	0
327	20230619	153900	163189810	2985	2985	2985	2985	0
328	20230619	153800	163189810	2985	2985	2985	2985	0
329	20230619	153700	163189810	2985	2985	2985	2985	0
330	20230619	153600	163189810	2985	2985	2985	2985	0
331	20230619	153500	163189810	2985	2985	2985	2985	0
332	20230619	153400	163189810	2985	2985	2985	2985	1091
333	20230619	153300	163189810	2985	2985	2985	2985	0
334	20230619	153200	163189810	2985	2985	2985	2985	0
335	20230619	153100	163189810	2985	2985	2985	2985	0
336	20230619	153000	163189810	2985	2985	2985	2985	1091
337	20230619	152900	159933175	2990	2990	2990	2990	0
338	20230619	152800	159933175	2990	2990	2990	2990	0
339	20230619	152700	159933175	2990	2990	2990	2990	0
340	20230619	152600	159933175	2990	2990	2990	2990	0
341	20230619	152500	159933175	2990	2990	2990	2990	0
342	20230619	152400	159933175	2990	2990	2990	2990	0
343	20230619	152300	159933175	2990	2990	2990	2990	0
344	20230619	152200	159933175	2990	2990	2990	2990	0
345	20230619	152100	159933175	2990	2990	2990	2990	0
346	20230619	152000	159933175	2990	2990	2990	2990	0
347	20230619	151900	159933175	2990	2990	2990	2990	1
348	20230619	151800	159930185	2995	2995	2995	2995	1
349	20230619	151700	159927190	2990	2990	2990	2990	0
350	20230619	151600	159927190	2990	2990	2990	2990	182
351	20230619	151500	159383010	2995	2995	2995	2995	0
352	20230619	151400	159383010	2995	2995	2995	2995	1
353	20230619	151300	159380015	2990	3000	3000	2990	1887
354	20230619	151200	153733595	3000	3000	3000	3000	0
355	20230619	151100	153733595	3000	3000	3000	3000	69
356	20230619	151000	153526595	3000	3000	3000	3000	31
357	20230619	150900	153433595	3000	3000	3000	2990	1038
358	20230619	150800	150329220	3000	3000	3000	3000	301
359	20230619	150700	149426220	3000	3000	3000	3000	0
360	20230619	150600	149426220	3000	2995	3000	2995	199
361	20230619	150500	148829360	2995	2995	2995	2995	1
362	20230619	150400	148826365	2990	2990	2990	2990	0
363	20230619	150300	148826365	2990	2985	2990	2985	2582
364	20230619	150200	141106585	2990	2990	2990	2990	0
365	20230619	150100	141106585	2990	2990	2990	2990	0
366	20230619	150000	141106585	2990	2990	2990	2990	42
367	20230619	145900	140981005	2990	2990	2990	2990	0
368	20230619	145800	140981005	2990	2990	2990	2990	0
369	20230619	145700	140981005	2990	2990	2990	2990	0
370	20230619	145600	140981005	2990	2990	2990	2990	0
371	20230619	145500	140981005	2990	2990	2990	2990	0
372	20230619	145400	140981005	2990	2990	2990	2990	0
373	20230619	145300	140981005	2990	2990	2990	2990	118
374	20230619	145200	140628185	2985	2985	2985	2985	0
375	20230619	145100	140628185	2985	2985	2985	2985	0
376	20230619	145000	140628185	2985	2985	2985	2985	1
377	20230619	144900	140625200	2980	2980	2980	2980	0
378	20230619	144800	140625200	2980	2980	2980	2980	1
379	20230619	144700	140622220	2975	2975	2975	2975	3
380	20230619	144600	140613295	2980	2980	2980	2975	1407
381	20230619	144500	136425870	2980	2980	2980	2980	95
382	20230619	144400	136142770	2980	2980	2980	2980	205
383	20230619	144300	135531870	2990	2990	2990	2990	0
384	20230619	144200	135531870	2990	2990	2990	2990	0
385	20230619	144100	135531870	2990	2990	2990	2990	1
386	20230619	144000	135528880	2990	2990	2990	2990	0
387	20230619	143900	135528880	2990	2990	2990	2990	0
388	20230619	143800	135528880	2990	2990	2990	2990	5
389	20230619	143700	135513930	2980	2980	2980	2980	30
390	20230619	143600	135424530	2980	2980	2980	2980	200
391	20230619	143500	134828530	2990	2990	2990	2990	0
392	20230619	143400	134828530	2990	2990	2990	2990	10
393	20230619	143300	134798630	2990	2990	2990	2990	1
394	20230619	143200	134795640	2990	2990	2990	2990	0
395	20230619	143100	134795640	2990	2990	2990	2990	0
396	20230619	143000	134795640	2990	2990	2990	2990	0
397	20230619	142900	134795640	2990	2990	2990	2990	0
398	20230619	142800	134795640	2990	2990	2990	2990	0
399	20230619	142700	134795640	2990	2990	2990	2990	0
400	20230619	142600	134795640	2990	2990	2990	2990	0
401	20230619	142500	134795640	2990	2990	2990	2990	0
402	20230619	142400	134795640	2990	2990	2990	2990	1
403	20230619	142300	134792650	2980	2980	2980	2980	0
404	20230619	142200	134792650	2980	2980	2980	2980	0
405	20230619	142100	134792650	2980	2980	2980	2980	0
406	20230619	142000	134792650	2980	2980	2980	2980	0
407	20230619	141900	134792650	2980	2980	2980	2980	0
408	20230619	141800	134792650	2980	2980	2980	2980	379
409	20230619	141700	133663230	2975	2975	2975	2975	0
410	20230619	141600	133663230	2975	2975	2975	2975	0
411	20230619	141500	133663230	2975	2975	2975	2975	30
412	20230619	141400	133573980	2975	2975	2975	2975	356
413	20230619	141300	132514880	2980	2980	2980	2980	0
414	20230619	141200	132514880	2980	2980	2980	2980	16
415	20230619	141100	132467200	2980	2980	2980	2980	0
416	20230619	141000	132467200	2980	2980	2980	2980	3
417	20230619	140900	132458260	2970	2970	2970	2970	0
418	20230619	140800	132458260	2970	2970	2970	2970	1
419	20230619	140700	132455290	2970	2975	2975	2970	296
420	20230619	140600	131575170	2980	2980	2980	2980	0
421	20230619	140500	131575170	2980	2980	2980	2980	0
422	20230619	140400	131575170	2980	2980	2980	2980	0
423	20230619	140300	131575170	2980	2980	2980	2980	0
424	20230619	140200	131575170	2980	2980	2980	2980	141
425	20230619	140100	131154990	2980	2980	2980	2980	0
426	20230619	140000	131154990	2980	2980	2980	2980	0
427	20230619	135900	131154990	2980	2980	2980	2980	0
428	20230619	135800	131154990	2980	2980	2980	2980	0
429	20230619	135700	131154990	2980	2980	2980	2980	4
430	20230619	135600	131143070	2975	2975	2975	2975	51
431	20230619	135500	130991345	2975	2975	2975	2975	485
432	20230619	135400	129548470	2970	2970	2970	2970	0
433	20230619	135300	129548470	2970	2970	2970	2970	0
434	20230619	135200	129548470	2970	2970	2970	2970	0
435	20230619	135100	129548470	2970	2970	2970	2970	674
436	20230619	135000	127546690	2975	2975	2975	2975	19
437	20230619	134900	127490165	2970	2970	2970	2970	1000
438	20230619	134800	124520165	2970	2970	2970	2970	1000
439	20230619	134700	121550165	2975	2975	2975	2975	0
440	20230619	134600	121550165	2975	2975	2975	2975	300
441	20230619	134500	120657665	2975	2975	2975	2975	0
442	20230619	134400	120657665	2975	2975	2975	2975	0
443	20230619	134300	120657665	2975	2975	2975	2975	300
444	20230619	134200	119765165	2975	2975	2975	2975	0
445	20230619	134100	119765165	2975	2975	2975	2975	0
446	20230619	134000	119765165	2975	2975	2975	2975	1
447	20230619	133900	119762190	2980	2980	2980	2980	0
448	20230619	133800	119762190	2980	2980	2980	2980	0
449	20230619	133700	119762190	2980	2980	2980	2980	35
450	20230619	133600	119657890	2980	2980	2980	2980	0
451	20230619	133500	119657890	2980	2980	2980	2980	0
452	20230619	133400	119657890	2980	2980	2980	2980	4
453	20230619	133300	119645970	2980	2980	2980	2980	0
454	20230619	133200	119645970	2980	2980	2980	2980	0
455	20230619	133100	119645970	2980	2980	2980	2980	0
456	20230619	133000	119645970	2980	2980	2980	2980	0
457	20230619	132900	119645970	2980	2980	2980	2980	0
458	20230619	132800	119645970	2980	2980	2980	2980	0
459	20230619	132700	119645970	2980	2980	2980	2980	2
460	20230619	132600	119640010	2975	2975	2975	2975	0
461	20230619	132500	119640010	2975	2975	2975	2975	24
462	20230619	132400	119568610	2980	2980	2980	2980	0
463	20230619	132300	119568610	2980	2980	2980	2980	0
464	20230619	132200	119568610	2980	2980	2980	2980	0
465	20230619	132100	119568610	2980	2980	2980	2980	0
466	20230619	132000	119568610	2980	2980	2980	2975	647
467	20230619	131900	117643465	2980	2980	2980	2980	0
468	20230619	131800	117643465	2980	2980	2980	2980	0
469	20230619	131700	117643465	2980	2980	2980	2980	0
470	20230619	131600	117643465	2980	2980	2980	2980	0
471	20230619	131500	117643465	2980	2980	2980	2980	1
472	20230619	131400	117640485	2980	2980	2980	2980	0
473	20230619	131300	117640485	2980	2980	2980	2980	0
474	20230619	131200	117640485	2980	2980	2980	2980	0
475	20230619	131100	117640485	2980	2980	2980	2980	0
476	20230619	131000	117640485	2980	2980	2980	2980	0
477	20230619	130900	117640485	2980	2980	2980	2980	0
478	20230619	130800	117640485	2980	2980	2980	2980	0
479	20230619	130700	117640485	2980	2980	2980	2980	0
480	20230619	130600	117640485	2980	2980	2980	2980	0
481	20230619	130500	117640485	2980	2980	2980	2980	0
482	20230619	130400	117640485	2980	2980	2980	2980	0
483	20230619	130300	117640485	2980	2980	2980	2980	0
484	20230619	130200	117640485	2980	2980	2980	2980	100
485	20230619	130100	117342485	2975	2975	2975	2975	0
486	20230619	130000	117342485	2975	2975	2975	2975	200
487	20230619	125900	116747485	2975	2975	2975	2975	0
488	20230619	125800	116747485	2975	2975	2975	2975	0
489	20230619	125700	116747485	2975	2975	2975	2975	20
490	20230619	125600	116687985	2970	2970	2970	2970	0
491	20230619	125500	116687985	2970	2970	2970	2970	0
492	20230619	125400	116687985	2970	2970	2970	2970	0
493	20230619	125300	116687985	2970	2970	2970	2970	0
494	20230619	125200	116687985	2970	2970	2970	2970	0
495	20230619	125100	116687985	2970	2970	2970	2970	0
496	20230619	125000	116687985	2970	2970	2970	2970	0
497	20230619	124900	116687985	2970	2970	2970	2970	0
498	20230619	124800	116687985	2970	2970	2970	2970	0
499	20230619	124700	116687985	2970	2970	2970	2970	0
500	20230619	124600	116687985	2970	2980	2980	2970	1014
501	20230619	124500	113673415	2990	2990	2990	2990	0
502	20230619	124400	113673415	2990	2990	2990	2990	770
503	20230619	124300	111371115	2985	2985	2985	2985	301
504	20230619	124200	110472630	2980	2980	2980	2980	0
505	20230619	124100	110472630	2980	2975	2980	2975	5801
506	20230619	124000	93192710	2970	2970	2970	2970	0
507	20230619	123900	93192710	2970	2970	2970	2970	0
508	20230619	123800	93192710	2970	2970	2970	2970	253
509	20230619	123700	92441300	2970	2970	2970	2970	0
510	20230619	123600	92441300	2970	2970	2970	2970	1
511	20230619	123500	92438330	2970	2970	2970	2970	0
512	20230619	123400	92438330	2970	2970	2970	2970	0
513	20230619	123300	92438330	2970	2970	2970	2970	0
514	20230619	123200	92438330	2970	2970	2970	2970	15
515	20230619	123100	92393780	2970	2970	2970	2970	5
516	20230619	123000	92378930	2970	2970	2970	2970	5
517	20230619	122900	92364080	2970	2970	2970	2970	2
518	20230619	122800	92358140	2970	2970	2970	2970	20
519	20230619	122700	92298740	2965	2965	2965	2965	0
520	20230619	122600	92298740	2965	2965	2965	2965	7
521	20230619	122500	92277985	2965	2965	2965	2965	0
522	20230619	122400	92277985	2965	2965	2965	2965	0
523	20230619	122300	92277985	2965	2965	2965	2965	0
524	20230619	122200	92277985	2965	2965	2965	2965	0
525	20230619	122100	92277985	2965	2965	2965	2965	1
526	20230619	122000	92275020	2970	2970	2970	2970	0
527	20230619	121900	92275020	2970	2970	2970	2970	0
528	20230619	121800	92275020	2970	2970	2970	2970	0
529	20230619	121700	92275020	2970	2970	2970	2970	0
530	20230619	121600	92275020	2970	2970	2970	2970	0
531	20230619	121500	92275020	2970	2970	2970	2970	65
532	20230619	121400	92081970	2970	2970	2970	2970	0
533	20230619	121300	92081970	2970	2970	2970	2970	0
534	20230619	121200	92081970	2970	2970	2970	2970	0
535	20230619	121100	92081970	2970	2970	2970	2970	118
536	20230619	121000	91731510	2970	2970	2970	2970	1
537	20230619	120900	91728540	2970	2970	2970	2970	0
538	20230619	120800	91728540	2970	2970	2970	2970	1411
539	20230619	120700	87537870	2975	2975	2975	2975	25
540	20230619	120600	87463495	2975	2975	2975	2975	50
541	20230619	120500	87314745	2975	2975	2975	2975	0
542	20230619	120400	87314745	2975	2975	2975	2975	0
543	20230619	120300	87314745	2975	2975	2975	2975	1
544	20230619	120200	87311770	2970	2970	2970	2970	253
545	20230619	120100	86560360	2970	2970	2970	2970	0
546	20230619	120000	86560360	2970	2970	2970	2970	0
547	20230619	115900	86560360	2970	2970	2970	2970	0
548	20230619	115800	86560360	2970	2970	2970	2970	15
549	20230619	115700	86515810	2970	2970	2970	2970	13
550	20230619	115600	86477200	2970	2970	2970	2970	100
551	20230619	115500	86180200	2970	2970	2970	2970	527
552	20230619	115400	84615010	2970	2970	2970	2970	0
553	20230619	115300	84615010	2970	2970	2970	2970	0
554	20230619	115200	84615010	2970	2970	2970	2970	0
555	20230619	115100	84615010	2970	2970	2970	2970	0
556	20230619	115000	84615010	2970	2970	2970	2970	0
557	20230619	114900	84615010	2970	2970	2970	2970	142
558	20230619	114800	84193270	2975	2975	2975	2975	0
559	20230619	114700	84193270	2975	2975	2975	2975	0
560	20230619	114600	84193270	2975	2975	2975	2975	0
561	20230619	114500	84193270	2975	2975	2975	2975	7
562	20230619	114400	84172445	2975	2975	2975	2975	55
563	20230619	114300	84008820	2975	2975	2975	2975	0
564	20230619	114200	84008820	2975	2975	2975	2975	0
565	20230619	114100	84008820	2975	2975	2975	2975	0
566	20230619	114000	84008820	2975	2975	2975	2970	6006
567	20230619	113900	66170970	2975	2975	2975	2975	380
568	20230619	113800	65040470	2980	2980	2980	2980	0
569	20230619	113700	65040470	2980	2980	2980	2980	1
570	20230619	113600	65037490	2980	2980	2980	2980	2
571	20230619	113500	65031530	2980	2980	2980	2980	1
572	20230619	113400	65028550	2975	2975	2975	2975	0
573	20230619	113300	65028550	2975	2975	2975	2975	0
574	20230619	113200	65028550	2975	2975	2975	2975	160
575	20230619	113100	64552550	2980	2980	2980	2980	0
576	20230619	113000	64552550	2980	2980	2980	2980	2
577	20230619	112900	64546590	2980	2980	2980	2980	0
578	20230619	112800	64546590	2980	2980	2980	2980	0
579	20230619	112700	64546590	2980	2980	2980	2980	0
580	20230619	112600	64546590	2980	2980	2980	2980	0
581	20230619	112500	64546590	2980	2980	2980	2980	0
582	20230619	112400	64546590	2980	2980	2980	2980	0
583	20230619	112300	64546590	2980	2980	2980	2980	0
584	20230619	112200	64546590	2980	2980	2980	2980	0
585	20230619	112100	64546590	2980	2980	2980	2980	0
586	20230619	112000	64546590	2980	2980	2980	2980	0
587	20230619	111900	64546590	2980	2980	2980	2980	52
588	20230619	111800	64391630	2980	2980	2980	2980	0
589	20230619	111700	64391630	2980	2980	2980	2980	0
590	20230619	111600	64391630	2980	2980	2980	2980	0
591	20230619	111500	64391630	2980	2980	2980	2980	0
592	20230619	111400	64391630	2980	2980	2980	2980	0
593	20230619	111300	64391630	2980	2980	2980	2980	1
594	20230619	111200	64388650	2980	2980	2980	2980	1
595	20230619	111100	64385670	2975	2975	2975	2975	0
596	20230619	111000	64385670	2975	2980	2980	2975	501
597	20230619	110900	62895190	2975	2975	2975	2975	0
598	20230619	110800	62895190	2975	2975	2975	2975	810
599	20230619	110700	60485440	2980	2980	2980	2980	0
600	20230619	110600	60485440	2980	2980	2980	2980	0
601	20230619	110500	60485440	2980	2980	2980	2980	10
602	20230619	110400	60455640	2975	2975	2975	2975	0
603	20230619	110300	60455640	2975	2975	2975	2975	0
604	20230619	110200	60455640	2975	2975	2975	2975	300
605	20230619	110100	59563140	2980	2980	2980	2980	1
606	20230619	110000	59560160	2980	2980	2980	2980	0
607	20230619	105900	59560160	2980	2980	2980	2980	1
608	20230619	105800	59557180	2980	2980	2980	2980	0
609	20230619	105700	59557180	2980	2980	2980	2980	3
610	20230619	105600	59548240	2980	2980	2980	2980	2
611	20230619	105500	59542280	2975	2975	2975	2975	5
612	20230619	105400	59527405	2975	2975	2975	2975	32
613	20230619	105300	59432205	2975	2980	2980	2975	1296
614	20230619	105200	55575835	2980	2980	2980	2980	15
615	20230619	105100	55531135	2980	2980	2980	2980	0
616	20230619	105000	55531135	2980	2980	2980	2980	170
617	20230619	104900	55024535	2980	2980	2980	2980	0
618	20230619	104800	55024535	2980	2980	2980	2980	0
619	20230619	104700	55024535	2980	2980	2980	2980	9
620	20230619	104600	54997715	2980	2980	2980	2980	0
621	20230619	104500	54997715	2980	2980	2980	2980	1
622	20230619	104400	54994735	2985	2985	2985	2985	0
623	20230619	104300	54994735	2985	2985	2985	2985	7
624	20230619	104200	54973840	2990	2990	2990	2990	100
625	20230619	104100	54674840	2990	2990	2990	2990	0
626	20230619	104000	54674840	2990	2990	2990	2990	0
627	20230619	103900	54674840	2990	2990	2990	2990	35
628	20230619	103800	54570190	2990	2990	2990	2990	93
629	20230619	103700	54292120	2980	2980	2980	2980	0
630	20230619	103600	54292120	2980	2980	2980	2980	90
631	20230619	103500	54023920	2975	2975	2975	2975	0
632	20230619	103400	54023920	2975	2975	2975	2975	0
633	20230619	103300	54023920	2975	2985	2985	2975	30
634	20230619	103200	53934550	2985	2985	2985	2985	0
635	20230619	103100	53934550	2985	2985	2985	2985	1
636	20230619	103000	53931565	2975	2975	2975	2975	0
637	20230619	102900	53931565	2975	2975	2975	2975	160
638	20230619	102800	53455565	2990	2990	2990	2990	1
639	20230619	102700	53452575	2995	2995	2995	2995	1
640	20230619	102600	53449580	2975	2975	2975	2975	2
641	20230619	102500	53443630	2975	2975	2975	2975	0
642	20230619	102400	53443630	2975	2975	2975	2975	0
643	20230619	102300	53443630	2975	2975	2975	2975	0
644	20230619	102200	53443630	2975	2975	2975	2975	250
645	20230619	102100	52699880	2970	2970	2970	2970	0
646	20230619	102000	52699880	2970	2970	2970	2970	0
647	20230619	101900	52699880	2970	2980	2980	2970	1500
648	20230619	101800	48239075	2980	2980	2980	2980	0
649	20230619	101700	48239075	2980	2980	2980	2980	1000
650	20230619	101600	45259075	2980	2980	2980	2980	0
651	20230619	101500	45259075	2980	2980	2980	2980	0
652	20230619	101400	45259075	2980	2980	2980	2980	988
653	20230619	101300	42314835	2980	2980	2980	2980	20
654	20230619	101200	42255235	2980	2980	2980	2980	0
655	20230619	101100	42255235	2980	2980	2980	2980	50
656	20230619	101000	42106235	2980	2980	2980	2980	1
657	20230619	100900	42103255	2980	2980	2980	2980	0
658	20230619	100800	42103255	2980	2980	2980	2980	0
659	20230619	100700	42103255	2980	2980	2980	2980	0
660	20230619	100600	42103255	2980	2980	2980	2980	202
661	20230619	100500	41501295	2980	2980	2980	2980	10
662	20230619	100400	41471495	2980	2980	2980	2980	0
663	20230619	100300	41471495	2980	2980	2980	2980	0
664	20230619	100200	41471495	2980	2980	2980	2980	488
665	20230619	100100	40017255	2980	2980	2980	2980	0
666	20230619	100000	40017255	2980	2980	2980	2980	5
667	20230619	095900	40002355	2975	2975	2975	2975	0
668	20230619	095800	40002355	2975	2975	2975	2975	339
669	20230619	095700	38993830	2970	2970	2970	2970	0
670	20230619	095600	38993830	2970	2970	2970	2970	0
671	20230619	095500	38993830	2970	2970	2975	2970	106
672	20230619	095400	38678960	2970	2970	2970	2970	1
673	20230619	095300	38675990	2970	2970	2970	2970	0
674	20230619	095200	38675990	2970	2970	2970	2970	11
675	20230619	095100	38643320	2970	2970	2970	2970	0
676	20230619	095000	38643320	2970	2970	2970	2970	0
677	20230619	094900	38643320	2970	2970	2970	2970	0
678	20230619	094800	38643320	2970	2970	2970	2970	0
679	20230619	094700	38643320	2970	2970	2970	2970	227
680	20230619	094600	37969130	2965	2970	2970	2965	368
681	20230619	094500	36876175	2975	2975	2975	2975	0
682	20230619	094400	36876175	2975	2975	2975	2975	60
683	20230619	094300	36697675	2975	2975	2975	2975	0
684	20230619	094200	36697675	2975	2975	2975	2975	0
685	20230619	094100	36697675	2975	2975	2975	2975	0
686	20230619	094000	36697675	2975	2975	2975	2975	100
687	20230619	093900	36400175	2975	2970	2975	2970	161
688	20230619	093800	35922000	2970	2970	2970	2970	41
689	20230619	093700	35800230	2970	2970	2970	2970	18
690	20230619	093600	35746770	2970	2970	2970	2970	1581
691	20230619	093500	31051200	2970	2970	2975	2970	142
692	20230619	093400	30628955	2975	2975	2975	2975	1
693	20230619	093300	30625980	2975	2975	2975	2975	0
694	20230619	093200	30625980	2975	2975	2975	2975	3
695	20230619	093100	30617055	2975	2975	2975	2975	3
696	20230619	093000	30608130	2975	2975	2975	2975	504
697	20230619	092900	29108730	2975	2975	2975	2975	5
698	20230619	092800	29093855	2980	2980	2980	2980	40
699	20230619	092700	28974655	2980	2975	2980	2970	1398
700	20230619	092600	24818615	2970	2980	2980	2970	2241
701	20230619	092500	18162195	2980	2975	2980	2975	3
702	20230619	092400	18153265	2980	2980	2980	2980	0
703	20230619	092300	18153265	2980	2980	2980	2980	16
704	20230619	092200	18105585	2985	2985	2985	2985	5
705	20230619	092100	18090660	2995	2995	2995	2995	0
706	20230619	092000	18090660	2995	2980	2995	2975	302
707	20230619	091900	17192100	3000	3000	3000	3000	0
708	20230619	091800	17192100	3000	3000	3000	3000	0
709	20230619	091700	17192100	3000	3000	3000	3000	0
710	20230619	091600	17192100	3000	3000	3000	3000	0
711	20230619	091500	17192100	3000	3000	3000	3000	0
712	20230619	091400	17192100	3000	3000	3000	3000	1000
713	20230619	091300	14192100	3000	3000	3000	3000	0
714	20230619	091200	14192100	3000	3000	3000	3000	1
715	20230619	091100	14189100	2980	2980	2980	2980	1008
716	20230619	091000	11185260	2980	2965	2980	2965	160
717	20230619	090900	10710845	2965	2965	2965	2965	6
718	20230619	090800	10693055	2965	2965	2965	2965	0
719	20230619	090700	10693055	2965	2970	2970	2965	79
720	20230619	090600	10458715	2970	2980	2980	2970	256
721	20230619	090500	9698225	2980	2975	2980	2970	1244
722	20230619	090400	6003180	2975	2990	2990	2975	73
723	20230619	090300	5785720	2990	2990	2990	2990	0
724	20230619	090200	5785720	2990	2995	2995	2990	16
725	20230619	090100	5737875	2995	3005	3005	2995	1187
726	20230619	090000	2176830	3015	3015	3015	3015	722