KissMeData/347000/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205700	636884335	2990	2990	2990	2990	12444
3	20230616	205600	636884335	2990	2990	2990	2990	0
4	20230616	205500	636884335	2990	2990	2990	2990	0
5	20230616	205400	636884335	2990	2990	2990	2990	0
6	20230616	205300	636884335	2990	2990	2990	2990	0
7	20230616	205200	636884335	2990	2990	2990	2990	0
8	20230616	205100	636884335	2990	2990	2990	2990	0
9	20230616	205000	636884335	2990	2990	2990	2990	0
10	20230616	204900	636884335	2990	2990	2990	2990	0
11	20230616	204800	636884335	2990	2990	2990	2990	0
12	20230616	204700	636884335	2990	2990	2990	2990	0
13	20230616	204600	636884335	2990	2990	2990	2990	0
14	20230616	204500	636884335	2990	2990	2990	2990	0
15	20230616	204400	636884335	2990	2990	2990	2990	0
16	20230616	204300	636884335	2990	2990	2990	2990	0
17	20230616	204200	636884335	2990	2990	2990	2990	0
18	20230616	204100	636884335	2990	2990	2990	2990	0
19	20230616	204000	636884335	2990	2990	2990	2990	0
20	20230616	203900	636884335	2990	2990	2990	2990	0
21	20230616	203800	636884335	2990	2990	2990	2990	0
22	20230616	203700	636884335	2990	2990	2990	2990	0
23	20230616	203600	636884335	2990	2990	2990	2990	0
24	20230616	203500	636884335	2990	2990	2990	2990	0
25	20230616	203400	636884335	2990	2990	2990	2990	0
26	20230616	203300	636884335	2990	2990	2990	2990	0
27	20230616	203200	636884335	2990	2990	2990	2990	0
28	20230616	203100	636884335	2990	2990	2990	2990	0
29	20230616	203000	636884335	2990	2990	2990	2990	0
30	20230616	202900	636884335	2990	2990	2990	2990	0
31	20230616	202800	636884335	2990	2990	2990	2990	0
32	20230616	202700	636884335	2990	2990	2990	2990	12444
33	20230616	202600	636884335	2990	2990	2990	2990	0
34	20230616	202500	636884335	2990	2990	2990	2990	0
35	20230616	202400	636884335	2990	2990	2990	2990	0
36	20230616	202300	636884335	2990	2990	2990	2990	0
37	20230616	202200	636884335	2990	2990	2990	2990	0
38	20230616	202100	636884335	2990	2990	2990	2990	0
39	20230616	202000	636884335	2990	2990	2990	2990	0
40	20230616	201900	636884335	2990	2990	2990	2990	0
41	20230616	201800	636884335	2990	2990	2990	2990	0
42	20230616	201700	636884335	2990	2990	2990	2990	0
43	20230616	201600	636884335	2990	2990	2990	2990	0
44	20230616	201500	636884335	2990	2990	2990	2990	0
45	20230616	201400	636884335	2990	2990	2990	2990	0
46	20230616	201300	636884335	2990	2990	2990	2990	0
47	20230616	201200	636884335	2990	2990	2990	2990	0
48	20230616	201100	636884335	2990	2990	2990	2990	0
49	20230616	201000	636884335	2990	2990	2990	2990	0
50	20230616	200900	636884335	2990	2990	2990	2990	0
51	20230616	200800	636884335	2990	2990	2990	2990	0
52	20230616	200700	636884335	2990	2990	2990	2990	0
53	20230616	200600	636884335	2990	2990	2990	2990	0
54	20230616	200500	636884335	2990	2990	2990	2990	0
55	20230616	200400	636884335	2990	2990	2990	2990	0
56	20230616	200300	636884335	2990	2990	2990	2990	0
57	20230616	200200	636884335	2990	2990	2990	2990	0
58	20230616	200100	636884335	2990	2990	2990	2990	0
59	20230616	200000	636884335	2990	2990	2990	2990	0
60	20230616	195900	636884335	2990	2990	2990	2990	0
61	20230616	195800	636884335	2990	2990	2990	2990	0
62	20230616	195700	636884335	2990	2990	2990	2990	12444
63	20230616	195600	636884335	2990	2990	2990	2990	0
64	20230616	195500	636884335	2990	2990	2990	2990	0
65	20230616	195400	636884335	2990	2990	2990	2990	0
66	20230616	195300	636884335	2990	2990	2990	2990	0
67	20230616	195200	636884335	2990	2990	2990	2990	0
68	20230616	195100	636884335	2990	2990	2990	2990	0
69	20230616	195000	636884335	2990	2990	2990	2990	0
70	20230616	194900	636884335	2990	2990	2990	2990	0
71	20230616	194800	636884335	2990	2990	2990	2990	0
72	20230616	194700	636884335	2990	2990	2990	2990	0
73	20230616	194600	636884335	2990	2990	2990	2990	0
74	20230616	194500	636884335	2990	2990	2990	2990	0
75	20230616	194400	636884335	2990	2990	2990	2990	0
76	20230616	194300	636884335	2990	2990	2990	2990	0
77	20230616	194200	636884335	2990	2990	2990	2990	0
78	20230616	194100	636884335	2990	2990	2990	2990	0
79	20230616	194000	636884335	2990	2990	2990	2990	0
80	20230616	193900	636884335	2990	2990	2990	2990	0
81	20230616	193800	636884335	2990	2990	2990	2990	0
82	20230616	193700	636884335	2990	2990	2990	2990	0
83	20230616	193600	636884335	2990	2990	2990	2990	0
84	20230616	193500	636884335	2990	2990	2990	2990	0
85	20230616	193400	636884335	2990	2990	2990	2990	0
86	20230616	193300	636884335	2990	2990	2990	2990	0
87	20230616	193200	636884335	2990	2990	2990	2990	0
88	20230616	193100	636884335	2990	2990	2990	2990	0
89	20230616	193000	636884335	2990	2990	2990	2990	0
90	20230616	192900	636884335	2990	2990	2990	2990	0
91	20230616	192800	636884335	2990	2990	2990	2990	0
92	20230616	192700	636884335	2990	2990	2990	2990	12444
93	20230616	192600	636884335	2990	2990	2990	2990	0
94	20230616	192500	636884335	2990	2990	2990	2990	0
95	20230616	192400	636884335	2990	2990	2990	2990	0
96	20230616	192300	636884335	2990	2990	2990	2990	0
97	20230616	192200	636884335	2990	2990	2990	2990	0
98	20230616	192100	636884335	2990	2990	2990	2990	0
99	20230616	192000	636884335	2990	2990	2990	2990	0
100	20230616	191900	636884335	2990	2990	2990	2990	0
101	20230616	191800	636884335	2990	2990	2990	2990	0
102	20230616	191700	636884335	2990	2990	2990	2990	0
103	20230616	191600	636884335	2990	2990	2990	2990	0
104	20230616	191500	636884335	2990	2990	2990	2990	0
105	20230616	191400	636884335	2990	2990	2990	2990	0
106	20230616	191300	636884335	2990	2990	2990	2990	0
107	20230616	191200	636884335	2990	2990	2990	2990	0
108	20230616	191100	636884335	2990	2990	2990	2990	0
109	20230616	191000	636884335	2990	2990	2990	2990	0
110	20230616	190900	636884335	2990	2990	2990	2990	0
111	20230616	190800	636884335	2990	2990	2990	2990	0
112	20230616	190700	636884335	2990	2990	2990	2990	0
113	20230616	190600	636884335	2990	2990	2990	2990	0
114	20230616	190500	636884335	2990	2990	2990	2990	0
115	20230616	190400	636884335	2990	2990	2990	2990	0
116	20230616	190300	636884335	2990	2990	2990	2990	0
117	20230616	190200	636884335	2990	2990	2990	2990	0
118	20230616	190100	636884335	2990	2990	2990	2990	0
119	20230616	190000	636884335	2990	2990	2990	2990	0
120	20230616	185900	636884335	2990	2990	2990	2990	0
121	20230616	185800	636884335	2990	2990	2990	2990	0
122	20230616	185700	636884335	2990	2990	2990	2990	12444
123	20230616	185600	636884335	2990	2990	2990	2990	0
124	20230616	185500	636884335	2990	2990	2990	2990	0
125	20230616	185400	636884335	2990	2990	2990	2990	0
126	20230616	185300	636884335	2990	2990	2990	2990	0
127	20230616	185200	636884335	2990	2990	2990	2990	0
128	20230616	185100	636884335	2990	2990	2990	2990	0
129	20230616	185000	636884335	2990	2990	2990	2990	0
130	20230616	184900	636884335	2990	2990	2990	2990	0
131	20230616	184800	636884335	2990	2990	2990	2990	0
132	20230616	184700	636884335	2990	2990	2990	2990	0
133	20230616	184600	636884335	2990	2990	2990	2990	0
134	20230616	184500	636884335	2990	2990	2990	2990	0
135	20230616	184400	636884335	2990	2990	2990	2990	0
136	20230616	184300	636884335	2990	2990	2990	2990	0
137	20230616	184200	636884335	2990	2990	2990	2990	0
138	20230616	184100	636884335	2990	2990	2990	2990	0
139	20230616	184000	636884335	2990	2990	2990	2990	0
140	20230616	183900	636884335	2990	2990	2990	2990	0
141	20230616	183800	636884335	2990	2990	2990	2990	0
142	20230616	183700	636884335	2990	2990	2990	2990	0
143	20230616	183600	636884335	2990	2990	2990	2990	0
144	20230616	183500	636884335	2990	2990	2990	2990	0
145	20230616	183400	636884335	2990	2990	2990	2990	0
146	20230616	183300	636884335	2990	2990	2990	2990	0
147	20230616	183200	636884335	2990	2990	2990	2990	0
148	20230616	183100	636884335	2990	2990	2990	2990	0
149	20230616	183000	636884335	2990	2990	2990	2990	0
150	20230616	182900	636884335	2990	2990	2990	2990	0
151	20230616	182800	636884335	2990	2990	2990	2990	0
152	20230616	182700	636884335	2990	2990	2990	2990	12444
153	20230616	182600	636884335	2990	2990	2990	2990	0
154	20230616	182500	636884335	2990	2990	2990	2990	0
155	20230616	182400	636884335	2990	2990	2990	2990	0
156	20230616	182300	636884335	2990	2990	2990	2990	0
157	20230616	182200	636884335	2990	2990	2990	2990	0
158	20230616	182100	636884335	2990	2990	2990	2990	0
159	20230616	182000	636884335	2990	2990	2990	2990	0
160	20230616	181900	636884335	2990	2990	2990	2990	0
161	20230616	181800	636884335	2990	2990	2990	2990	0
162	20230616	181700	636884335	2990	2990	2990	2990	0
163	20230616	181600	636884335	2990	2990	2990	2990	0
164	20230616	181500	636884335	2990	2990	2990	2990	0
165	20230616	181400	636884335	2990	2990	2990	2990	0
166	20230616	181300	636884335	2990	2990	2990	2990	0
167	20230616	181200	636884335	2990	2990	2990	2990	0
168	20230616	181100	636884335	2990	2990	2990	2990	0
169	20230616	181000	636884335	2990	2990	2990	2990	0
170	20230616	180900	636884335	2990	2990	2990	2990	0
171	20230616	180800	636884335	2990	2990	2990	2990	0
172	20230616	180700	636884335	2990	2990	2990	2990	0
173	20230616	180600	636884335	2990	2990	2990	2990	0
174	20230616	180500	636884335	2990	2990	2990	2990	0
175	20230616	180400	636884335	2990	2990	2990	2990	0
176	20230616	180300	636884335	2990	2990	2990	2990	0
177	20230616	180200	636884335	2990	2990	2990	2990	0
178	20230616	180100	636884335	2990	2990	2990	2990	0
179	20230616	180000	636884335	2990	2990	2990	2990	0
180	20230616	175900	636884335	2990	2990	2990	2990	0
181	20230616	175800	636884335	2990	2990	2990	2990	0
182	20230616	175700	636884335	2990	2990	2990	2990	12444
183	20230616	175600	636884335	2990	2990	2990	2990	0
184	20230616	175500	636884335	2990	2990	2990	2990	0
185	20230616	175400	636884335	2990	2990	2990	2990	0
186	20230616	175300	636884335	2990	2990	2990	2990	0
187	20230616	175200	636884335	2990	2990	2990	2990	0
188	20230616	175100	636884335	2990	2990	2990	2990	0
189	20230616	175000	636884335	2990	2990	2990	2990	0
190	20230616	174900	636884335	2990	2990	2990	2990	0
191	20230616	174800	636884335	2990	2990	2990	2990	0
192	20230616	174700	636884335	2990	2990	2990	2990	0
193	20230616	174600	636884335	2990	2990	2990	2990	0
194	20230616	174500	636884335	2990	2990	2990	2990	0
195	20230616	174400	636884335	2990	2990	2990	2990	0
196	20230616	174300	636884335	2990	2990	2990	2990	0
197	20230616	174200	636884335	2990	2990	2990	2990	0
198	20230616	174100	636884335	2990	2990	2990	2990	0
199	20230616	174000	636884335	2990	2990	2990	2990	0
200	20230616	173900	636884335	2990	2990	2990	2990	0
201	20230616	173800	636884335	2990	2990	2990	2990	0
202	20230616	173700	636884335	2990	2990	2990	2990	0
203	20230616	173600	636884335	2990	2990	2990	2990	0
204	20230616	173500	636884335	2990	2990	2990	2990	0
205	20230616	173400	636884335	2990	2990	2990	2990	0
206	20230616	173300	636884335	2990	2990	2990	2990	0
207	20230616	173200	636884335	2990	2990	2990	2990	0
208	20230616	173100	636884335	2990	2990	2990	2990	0
209	20230616	173000	636884335	2990	2990	2990	2990	0
210	20230616	172900	636884335	2990	2990	2990	2990	0
211	20230616	172800	636884335	2990	2990	2990	2990	0
212	20230616	172700	636884335	2990	2990	2990	2990	12444
213	20230616	172600	636884335	2990	2990	2990	2990	0
214	20230616	172500	636884335	2990	2990	2990	2990	0
215	20230616	172400	636884335	2990	2990	2990	2990	0
216	20230616	172300	636884335	2990	2990	2990	2990	0
217	20230616	172200	636884335	2990	2990	2990	2990	0
218	20230616	172100	636884335	2990	2990	2990	2990	0
219	20230616	172000	636884335	2990	2990	2990	2990	0
220	20230616	171900	636884335	2990	2990	2990	2990	0
221	20230616	171800	636884335	2990	2990	2990	2990	0
222	20230616	171700	636884335	2990	2990	2990	2990	0
223	20230616	171600	636884335	2990	2990	2990	2990	0
224	20230616	171500	636884335	2990	2990	2990	2990	0
225	20230616	171400	636884335	2990	2990	2990	2990	0
226	20230616	171300	636884335	2990	2990	2990	2990	0
227	20230616	171200	636884335	2990	2990	2990	2990	0
228	20230616	171100	636884335	2990	2990	2990	2990	0
229	20230616	171000	636884335	2990	2990	2990	2990	0
230	20230616	170900	636884335	2990	2990	2990	2990	0
231	20230616	170800	636884335	2990	2990	2990	2990	0
232	20230616	170700	636884335	2990	2990	2990	2990	0
233	20230616	170600	636884335	2990	2990	2990	2990	0
234	20230616	170500	636884335	2990	2990	2990	2990	0
235	20230616	170400	636884335	2990	2990	2990	2990	0
236	20230616	170300	636884335	2990	2990	2990	2990	0
237	20230616	170200	636884335	2990	2990	2990	2990	0
238	20230616	170100	636884335	2990	2990	2990	2990	0
239	20230616	170000	636884335	2990	2990	2990	2990	0
240	20230616	165900	636884335	2990	2990	2990	2990	0
241	20230616	165800	636884335	2990	2990	2990	2990	0
242	20230616	165700	636884335	2990	2990	2990	2990	12444
243	20230616	165600	636884335	2990	2990	2990	2990	0
244	20230616	165500	636884335	2990	2990	2990	2990	0
245	20230616	165400	636884335	2990	2990	2990	2990	0
246	20230616	165300	636884335	2990	2990	2990	2990	0
247	20230616	165200	636884335	2990	2990	2990	2990	0
248	20230616	165100	636884335	2990	2990	2990	2990	0
249	20230616	165000	636884335	2990	2990	2990	2990	0
250	20230616	164900	636884335	2990	2990	2990	2990	0
251	20230616	164800	636884335	2990	2990	2990	2990	0
252	20230616	164700	636884335	2990	2990	2990	2990	0
253	20230616	164600	636884335	2990	2990	2990	2990	0
254	20230616	164500	636884335	2990	2990	2990	2990	0
255	20230616	164400	636884335	2990	2990	2990	2990	0
256	20230616	164300	636884335	2990	2990	2990	2990	0
257	20230616	164200	636884335	2990	2990	2990	2990	0
258	20230616	164100	636884335	2990	2990	2990	2990	0
259	20230616	164000	636884335	2990	2990	2990	2990	0
260	20230616	163900	636884335	2990	2990	2990	2990	0
261	20230616	163800	636884335	2990	2990	2990	2990	0
262	20230616	163700	636884335	2990	2990	2990	2990	0
263	20230616	163600	636884335	2990	2990	2990	2990	0
264	20230616	163500	636884335	2990	2990	2990	2990	0
265	20230616	163400	636884335	2990	2990	2990	2990	0
266	20230616	163300	636884335	2990	2990	2990	2990	0
267	20230616	163200	636884335	2990	2990	2990	2990	0
268	20230616	163100	636884335	2990	2990	2990	2990	0
269	20230616	163000	636884335	2990	2990	2990	2990	0
270	20230616	162900	636884335	2990	2990	2990	2990	0
271	20230616	162800	636884335	2990	2990	2990	2990	0
272	20230616	162700	636884335	2990	2990	2990	2990	12444
273	20230616	162600	636884335	2990	2990	2990	2990	0
274	20230616	162500	636884335	2990	2990	2990	2990	0
275	20230616	162400	636884335	2990	2990	2990	2990	0
276	20230616	162300	636884335	2990	2990	2990	2990	0
277	20230616	162200	636884335	2990	2990	2990	2990	0
278	20230616	162100	636884335	2990	2990	2990	2990	0
279	20230616	162000	636884335	2990	2990	2990	2990	0
280	20230616	161900	636884335	2990	2990	2990	2990	0
281	20230616	161800	636884335	2990	2990	2990	2990	0
282	20230616	161700	636884335	2990	2990	2990	2990	0
283	20230616	161600	636884335	2990	2990	2990	2990	0
284	20230616	161500	636884335	2990	2990	2990	2990	0
285	20230616	161400	636884335	2990	2990	2990	2990	0
286	20230616	161300	636884335	2990	2990	2990	2990	0
287	20230616	161200	636884335	2990	2990	2990	2990	0
288	20230616	161100	636884335	2990	2990	2990	2990	0
289	20230616	161000	636884335	2990	2990	2990	2990	0
290	20230616	160900	636884335	2990	2990	2990	2990	0
291	20230616	160800	636884335	2990	2990	2990	2990	0
292	20230616	160700	636884335	2990	2990	2990	2990	0
293	20230616	160600	636884335	2990	2990	2990	2990	0
294	20230616	160500	636884335	2990	2990	2990	2990	0
295	20230616	160400	636884335	2990	2990	2990	2990	0
296	20230616	160300	636884335	2990	2990	2990	2990	0
297	20230616	160200	636884335	2990	2990	2990	2990	0
298	20230616	160100	636884335	2990	2990	2990	2990	0
299	20230616	160000	636884335	2990	2990	2990	2990	0
300	20230616	155900	636884335	2990	2990	2990	2990	0
301	20230616	155800	636884335	2990	2990	2990	2990	0
302	20230616	155700	636884335	2990	2990	2990	2990	12444
303	20230616	155600	636884335	2990	2990	2990	2990	0
304	20230616	155500	636884335	2990	2990	2990	2990	0
305	20230616	155400	636884335	2990	2990	2990	2990	0
306	20230616	155300	636884335	2990	2990	2990	2990	0
307	20230616	155200	636884335	2990	2990	2990	2990	0
308	20230616	155100	636884335	2990	2990	2990	2990	0
309	20230616	155000	636884335	2990	2990	2990	2990	0
310	20230616	154900	636884335	2990	2990	2990	2990	0
311	20230616	154800	636884335	2990	2990	2990	2990	0
312	20230616	154700	636884335	2990	2990	2990	2990	0
313	20230616	154600	636884335	2990	2990	2990	2990	0
314	20230616	154500	636884335	2990	2990	2990	2990	0
315	20230616	154400	636884335	2990	2990	2990	2990	0
316	20230616	154300	636884335	2990	2990	2990	2990	0
317	20230616	154200	636884335	2990	2990	2990	2990	0
318	20230616	154100	636884335	2990	2990	2990	2990	0
319	20230616	154000	636884335	2990	2990	2990	2990	0
320	20230616	153900	636884335	2990	2990	2990	2990	0
321	20230616	153800	636884335	2990	2990	2990	2990	0
322	20230616	153700	636884335	2990	2990	2990	2990	0
323	20230616	153600	636884335	2990	2990	2990	2990	0
324	20230616	153500	636884335	2990	2990	2990	2990	0
325	20230616	153400	636884335	2990	2990	2990	2990	0
326	20230616	153300	636884335	2990	2990	2990	2990	0
327	20230616	153200	636884335	2990	2990	2990	2990	0
328	20230616	153100	636884335	2990	2990	2990	2990	0
329	20230616	153000	636884335	2990	2990	2990	2990	12444
330	20230616	152900	599676775	2990	2990	2990	2990	0
331	20230616	152800	599676775	2990	2990	2990	2990	0
332	20230616	152700	599676775	2990	2990	2990	2990	0
333	20230616	152600	599676775	2990	2990	2990	2990	0
334	20230616	152500	599676775	2990	2990	2990	2990	0
335	20230616	152400	599676775	2990	2990	2990	2990	0
336	20230616	152300	599676775	2990	2990	2990	2990	0
337	20230616	152200	599676775	2990	2990	2990	2990	0
338	20230616	152100	599676775	2990	2990	2990	2990	0
339	20230616	152000	599676775	2990	2990	2990	2990	0
340	20230616	151900	599676775	2990	2980	2990	2980	2986
341	20230616	151800	590772665	2980	2980	2980	2980	292
342	20230616	151700	589902505	2980	2980	2980	2980	170
343	20230616	151600	589395905	2980	2980	2980	2980	1
344	20230616	151500	589392925	2975	2975	2975	2975	514
345	20230616	151400	587863775	2975	2980	2980	2975	698
346	20230616	151300	585784685	2980	2980	2980	2980	38
347	20230616	151200	585671445	2980	2980	2980	2980	0
348	20230616	151100	585671445	2980	2985	2985	2980	635
349	20230616	151000	583778145	2985	2985	2985	2985	1000
350	20230616	150900	580793145	2980	2985	2985	2980	142
351	20230616	150800	580369780	2985	2980	2985	2975	1089
352	20230616	150700	577123355	2980	2980	2980	2975	617
353	20230616	150600	575285250	2980	2980	2980	2980	208
354	20230616	150500	574665410	2975	2975	2975	2975	111
355	20230616	150400	574335185	2980	2975	2980	2975	863
356	20230616	150300	571763500	2975	2965	2975	2965	11710
357	20230616	150200	536983130	2965	2965	2965	2965	50
358	20230616	150100	536834880	2965	2960	2965	2960	384
359	20230616	150000	535696555	2960	2960	2960	2960	111
360	20230616	145900	535367995	2970	2970	2970	2970	0
361	20230616	145800	535367995	2970	2970	2970	2970	800
362	20230616	145700	532991995	2965	2965	2965	2965	0
363	20230616	145600	532991995	2965	2960	2965	2960	3311
364	20230616	145500	523175260	2960	2960	2960	2960	50
365	20230616	145400	523027260	2960	2960	2960	2960	0
366	20230616	145300	523027260	2960	2960	2960	2960	0
367	20230616	145200	523027260	2960	2960	2960	2960	0
368	20230616	145100	523027260	2960	2960	2960	2960	1
369	20230616	145000	523024300	2960	2960	2960	2960	8
370	20230616	144900	523000620	2960	2960	2960	2960	1
371	20230616	144800	522997660	2955	2960	2960	2955	34
372	20230616	144700	522897030	2960	2960	2960	2960	1777
373	20230616	144600	517637110	2955	2955	2955	2955	0
374	20230616	144500	517637110	2955	2955	2955	2955	46
375	20230616	144400	517501180	2955	2955	2955	2955	0
376	20230616	144300	517501180	2955	2955	2955	2955	190
377	20230616	144200	516939730	2950	2950	2950	2950	0
378	20230616	144100	516939730	2950	2950	2950	2950	0
379	20230616	144000	516939730	2950	2950	2950	2950	0
380	20230616	143900	516939730	2950	2950	2950	2950	0
381	20230616	143800	516939730	2950	2950	2950	2950	0
382	20230616	143700	516939730	2950	2950	2950	2950	0
383	20230616	143600	516939730	2950	2950	2950	2950	0
384	20230616	143500	516939730	2950	2950	2950	2950	111
385	20230616	143400	516612280	2955	2955	2955	2955	272
386	20230616	143300	515808520	2950	2950	2950	2950	4
387	20230616	143200	515796720	2950	2950	2950	2950	0
388	20230616	143100	515796720	2950	2950	2950	2950	33
389	20230616	143000	515699370	2950	2950	2950	2950	0
390	20230616	142900	515699370	2950	2950	2950	2950	0
391	20230616	142800	515699370	2950	2950	2950	2950	0
392	20230616	142700	515699370	2950	2950	2950	2950	40
393	20230616	142600	515581370	2950	2950	2950	2950	11
394	20230616	142500	515548920	2950	2950	2950	2950	186
395	20230616	142400	515000220	2945	2945	2945	2945	0
396	20230616	142300	515000220	2945	2945	2945	2945	0
397	20230616	142200	515000220	2945	2945	2945	2945	1
398	20230616	142100	514997275	2950	2950	2950	2950	0
399	20230616	142000	514997275	2950	2950	2950	2950	0
400	20230616	141900	514997275	2950	2945	2950	2945	592
401	20230616	141800	513251565	2945	2945	2945	2945	0
402	20230616	141700	513251565	2945	2945	2945	2945	0
403	20230616	141600	513251565	2945	2945	2945	2945	3323
404	20230616	141500	503465330	2945	2945	2945	2945	0
405	20230616	141400	503465330	2945	2945	2945	2945	0
406	20230616	141300	503465330	2945	2950	2950	2945	614
407	20230616	141200	501656805	2945	2950	2950	2945	2275
408	20230616	141100	494956555	2955	2950	2955	2950	328
409	20230616	141000	493987855	2945	2945	2945	2945	0
410	20230616	140900	493987855	2945	2950	2950	2945	104
411	20230616	140800	493681490	2950	2950	2950	2950	168
412	20230616	140700	493185890	2950	2950	2950	2950	0
413	20230616	140600	493185890	2950	2950	2950	2950	0
414	20230616	140500	493185890	2950	2950	2950	2950	5
415	20230616	140400	493171140	2945	2945	2945	2945	556
416	20230616	140300	491533720	2950	2950	2950	2950	50
417	20230616	140200	491386220	2945	2950	2950	2945	444
418	20230616	140100	490076670	2950	2950	2950	2950	1116
419	20230616	140000	486784470	2950	2950	2950	2950	0
420	20230616	135900	486784470	2950	2950	2950	2950	0
421	20230616	135800	486784470	2950	2950	2950	2950	555
422	20230616	135700	485147220	2950	2950	2950	2950	0
423	20230616	135600	485147220	2950	2950	2950	2950	8
424	20230616	135500	485123620	2950	2950	2950	2950	18
425	20230616	135400	485070520	2950	2950	2950	2950	181
426	20230616	135300	484536570	2945	2945	2945	2945	6
427	20230616	135200	484518900	2950	2945	2950	2945	66
428	20230616	135100	484324525	2945	2945	2945	2945	88
429	20230616	135000	484065365	2945	2950	2950	2945	991
430	20230616	134900	481142040	2950	2945	2950	2945	84
431	20230616	134800	480894490	2950	2945	2950	2945	671
432	20230616	134700	478916895	2945	2945	2945	2945	580
433	20230616	134600	477208795	2945	2945	2945	2945	8
434	20230616	134500	477185235	2950	2945	2950	2945	32
435	20230616	134400	477090875	2950	2945	2950	2945	200
436	20230616	134300	476501630	2945	2945	2945	2945	0
437	20230616	134200	476501630	2945	2945	2945	2945	0
438	20230616	134100	476501630	2945	2945	2945	2945	0
439	20230616	134000	476501630	2945	2945	2945	2945	0
440	20230616	133900	476501630	2945	2945	2945	2945	0
441	20230616	133800	476501630	2945	2945	2945	2945	0
442	20230616	133700	476501630	2945	2945	2945	2945	1
443	20230616	133600	476498685	2945	2945	2945	2945	1
444	20230616	133500	476495740	2945	2945	2945	2945	21
445	20230616	133400	476433895	2945	2945	2945	2945	573
446	20230616	133300	474746410	2950	2950	2950	2950	0
447	20230616	133200	474746410	2950	2950	2950	2950	0
448	20230616	133100	474746410	2950	2950	2950	2950	56
449	20230616	133000	474581210	2950	2950	2950	2950	0
450	20230616	132900	474581210	2950	2950	2950	2950	0
451	20230616	132800	474581210	2950	2950	2950	2950	0
452	20230616	132700	474581210	2950	2950	2950	2950	0
453	20230616	132600	474581210	2950	2950	2950	2950	10
454	20230616	132500	474551710	2950	2950	2950	2950	0
455	20230616	132400	474551710	2950	2950	2950	2950	1
456	20230616	132300	474548760	2950	2950	2950	2950	0
457	20230616	132200	474548760	2950	2950	2950	2950	0
458	20230616	132100	474548760	2950	2950	2950	2950	91
459	20230616	132000	474280310	2945	2945	2945	2945	11
460	20230616	131900	474247915	2945	2945	2945	2945	17
461	20230616	131800	474197850	2945	2950	2950	2945	492
462	20230616	131700	472747010	2960	2960	2960	2960	0
463	20230616	131600	472747010	2960	2960	2960	2960	1
464	20230616	131500	472744050	2960	2960	2960	2960	170
465	20230616	131400	472240850	2940	2940	2940	2940	0
466	20230616	131300	472240850	2940	2940	2940	2940	0
467	20230616	131200	472240850	2940	2940	2940	2940	167
468	20230616	131100	471749870	2940	2940	2940	2940	0
469	20230616	131000	471749870	2940	2940	2940	2940	0
470	20230616	130900	471749870	2940	2940	2940	2940	0
471	20230616	130800	471749870	2940	2940	2940	2940	0
472	20230616	130700	471749870	2940	2940	2940	2940	0
473	20230616	130600	471749870	2940	2940	2940	2940	0
474	20230616	130500	471749870	2940	2940	2940	2940	0
475	20230616	130400	471749870	2940	2940	2940	2940	0
476	20230616	130300	471749870	2940	2940	2940	2940	0
477	20230616	130200	471749870	2940	2940	2940	2940	0
478	20230616	130100	471749870	2940	2940	2940	2940	0
479	20230616	130000	471749870	2940	2940	2940	2940	0
480	20230616	125900	471749870	2940	2950	2950	2940	1192
481	20230616	125800	468244250	2950	2950	2950	2950	0
482	20230616	125700	468244250	2950	2950	2950	2950	0
483	20230616	125600	468244250	2950	2950	2950	2950	1
484	20230616	125500	468241300	2960	2960	2960	2960	10
485	20230616	125400	468211700	2960	2960	2960	2960	0
486	20230616	125300	468211700	2960	2960	2960	2960	0
487	20230616	125200	468211700	2960	2960	2960	2960	20
488	20230616	125100	468152500	2960	2955	2960	2955	500
489	20230616	125000	466672585	2955	2950	2955	2950	460
490	20230616	124900	465314200	2945	2945	2945	2945	74
491	20230616	124800	465096270	2945	2950	2950	2945	501
492	20230616	124700	463618325	2955	2955	2955	2955	503
493	20230616	124600	462131960	2955	2950	2955	2950	146
494	20230616	124500	461701175	2955	2955	2955	2955	0
495	20230616	124400	461701175	2955	2955	2955	2955	0
496	20230616	124300	461701175	2955	2950	2955	2950	1084
497	20230616	124200	458500050	2945	2945	2945	2945	0
498	20230616	124100	458500050	2945	2945	2945	2945	0
499	20230616	124000	458500050	2945	2945	2945	2945	7
500	20230616	123900	458479435	2945	2950	2950	2945	181
501	20230616	123800	457945515	2950	2950	2950	2950	0
502	20230616	123700	457945515	2950	2950	2950	2950	0
503	20230616	123600	457945515	2950	2950	2950	2950	0
504	20230616	123500	457945515	2950	2950	2950	2950	0
505	20230616	123400	457945515	2950	2950	2950	2950	2
506	20230616	123300	457939615	2955	2955	2955	2955	11
507	20230616	123200	457907110	2955	2955	2955	2955	52
508	20230616	123100	457753450	2955	2955	2955	2955	0
509	20230616	123000	457753450	2955	2955	2955	2955	105
510	20230616	122900	457443175	2955	2955	2955	2955	0
511	20230616	122800	457443175	2955	2955	2955	2955	10
512	20230616	122700	457413625	2955	2955	2955	2955	0
513	20230616	122600	457413625	2955	2955	2955	2955	0
514	20230616	122500	457413625	2955	2955	2955	2955	0
515	20230616	122400	457413625	2955	2955	2955	2955	0
516	20230616	122300	457413625	2955	2955	2955	2955	0
517	20230616	122200	457413625	2955	2955	2955	2955	31
518	20230616	122100	457322020	2950	2945	2950	2945	1184
519	20230616	122000	453829445	2945	2945	2945	2945	0
520	20230616	121900	453829445	2945	2945	2945	2945	749
521	20230616	121800	451623640	2945	2945	2945	2945	0
522	20230616	121700	451623640	2945	2945	2945	2945	0
523	20230616	121600	451623640	2945	2945	2945	2945	22
524	20230616	121500	451558850	2945	2945	2945	2940	564
525	20230616	121400	449898975	2945	2945	2945	2945	2
526	20230616	121300	449893085	2945	2945	2945	2945	0
527	20230616	121200	449893085	2945	2945	2945	2945	0
528	20230616	121100	449893085	2945	2945	2945	2945	75
529	20230616	121000	449672210	2950	2950	2950	2950	428
530	20230616	120900	448409610	2950	2950	2950	2950	10
531	20230616	120800	448380110	2945	2945	2945	2945	0
532	20230616	120700	448380110	2945	2945	2945	2945	0
533	20230616	120600	448380110	2945	2945	2945	2945	0
534	20230616	120500	448380110	2945	2945	2945	2945	0
535	20230616	120400	448380110	2945	2955	2955	2945	10
536	20230616	120300	448350570	2955	2955	2955	2955	1
537	20230616	120200	448347615	2955	2955	2955	2955	0
538	20230616	120100	448347615	2955	2960	2960	2955	424
539	20230616	120000	447092695	2960	2955	2960	2950	3
540	20230616	115900	447083830	2955	2955	2955	2955	10
541	20230616	115800	447054280	2955	2955	2955	2955	0
542	20230616	115700	447054280	2955	2955	2955	2955	11
543	20230616	115600	447021775	2955	2955	2955	2955	10
544	20230616	115500	446992225	2955	2955	2955	2955	261
545	20230616	115400	446220970	2945	2945	2945	2945	167
546	20230616	115300	445729155	2945	2945	2945	2945	0
547	20230616	115200	445729155	2945	2945	2945	2945	0
548	20230616	115100	445729155	2945	2945	2945	2945	1
549	20230616	115000	445726210	2945	2945	2945	2945	285
550	20230616	114900	444886885	2940	2950	2950	2940	1227
551	20230616	114800	441277605	2950	2950	2950	2950	0
552	20230616	114700	441277605	2950	2950	2950	2950	0
553	20230616	114600	441277605	2950	2950	2950	2950	0
554	20230616	114500	441277605	2950	2950	2950	2950	5
555	20230616	114400	441262855	2950	2950	2950	2950	16
556	20230616	114300	441215655	2960	2960	2960	2960	50
557	20230616	114200	441067655	2960	2960	2960	2960	566
558	20230616	114100	439392295	2960	2960	2960	2960	500
559	20230616	114000	437912295	2960	2955	2960	2955	557
560	20230616	113900	436263655	2950	2940	2950	2940	44
561	20230616	113800	436133865	2950	2950	2950	2950	0
562	20230616	113700	436133865	2950	2950	2950	2950	0
563	20230616	113600	436133865	2950	2940	2950	2940	48
564	20230616	113500	435992275	2940	2940	2940	2940	0
565	20230616	113400	435992275	2940	2940	2940	2940	0
566	20230616	113300	435992275	2940	2940	2940	2940	0
567	20230616	113200	435992275	2940	2940	2940	2940	0
568	20230616	113100	435992275	2940	2940	2940	2940	0
569	20230616	113000	435992275	2940	2940	2940	2940	83
570	20230616	112900	435748255	2940	2940	2940	2940	0
571	20230616	112800	435748255	2940	2940	2940	2940	222
572	20230616	112700	435095575	2940	2940	2940	2940	0
573	20230616	112600	435095575	2940	2940	2940	2940	0
574	20230616	112500	435095575	2940	2940	2940	2940	2
575	20230616	112400	435089695	2950	2950	2950	2950	0
576	20230616	112300	435089695	2950	2950	2950	2950	4
577	20230616	112200	435077895	2940	2940	2940	2940	0
578	20230616	112100	435077895	2940	2940	2940	2940	0
579	20230616	112000	435077895	2940	2955	2955	2940	1211
580	20230616	111900	431516660	2945	2945	2945	2945	6
581	20230616	111800	431498990	2955	2955	2955	2955	0
582	20230616	111700	431498990	2955	2955	2955	2955	101
583	20230616	111600	431200535	2955	2955	2955	2955	703
584	20230616	111500	429123170	2955	2945	2955	2945	433
585	20230616	111400	427845350	2945	2945	2945	2945	1004
586	20230616	111300	424888570	2945	2945	2945	2945	15
587	20230616	111200	424844395	2940	2940	2940	2940	0
588	20230616	111100	424844395	2940	2940	2940	2940	0
589	20230616	111000	424844395	2940	2940	2940	2940	34
590	20230616	110900	424744435	2945	2950	2950	2945	16
591	20230616	110800	424697240	2950	2950	2950	2950	1
592	20230616	110700	424694290	2950	2950	2950	2950	0
593	20230616	110600	424694290	2950	2950	2950	2950	0
594	20230616	110500	424694290	2950	2950	2950	2950	48
595	20230616	110400	424552690	2965	2965	2965	2965	0
596	20230616	110300	424552690	2965	2965	2965	2965	0
597	20230616	110200	424552690	2965	2965	2965	2965	1
598	20230616	110100	424549725	2970	2950	2970	2950	2324
599	20230616	110000	417666775	2935	2935	2935	2935	0
600	20230616	105900	417666775	2935	2935	2935	2935	116
601	20230616	105800	417326315	2940	2940	2940	2940	0
602	20230616	105700	417326315	2940	2940	2940	2940	7
603	20230616	105600	417305735	2940	2940	2940	2940	0
604	20230616	105500	417305735	2940	2940	2940	2940	0
605	20230616	105400	417305735	2940	2940	2940	2940	1110
606	20230616	105300	414042335	2940	2945	2945	2940	603
607	20230616	105200	412268520	2945	2945	2945	2945	0
608	20230616	105100	412268520	2945	2945	2945	2945	119
609	20230616	105000	411918065	2950	2955	2955	2950	302
610	20230616	104900	411027160	2960	2960	2960	2960	10
611	20230616	104800	410997560	2960	2960	2960	2960	20
612	20230616	104700	410938360	2945	2945	2945	2945	0
613	20230616	104600	410938360	2945	2945	2945	2945	0
614	20230616	104500	410938360	2945	2950	2950	2945	556
615	20230616	104400	409300080	2965	2965	2965	2965	173
616	20230616	104300	408787135	2970	2975	2975	2945	563
617	20230616	104200	407123625	2975	2970	2975	2970	1500
618	20230616	104100	402666075	2970	2970	2970	2970	1000
619	20230616	104000	399696075	2970	2965	2970	2965	1046
620	20230616	103900	396591460	2970	2950	2970	2940	1450
621	20230616	103800	392304170	2950	2945	2950	2945	183
622	20230616	103700	391764540	2945	2955	2960	2945	3970
623	20230616	103600	380056205	2960	2955	2960	2955	251
624	20230616	103500	379314495	2955	2955	2955	2955	5858
625	20230616	103400	362004105	2960	2960	2960	2960	2034
626	20230616	103300	355983465	2965	2965	2965	2965	6
627	20230616	103200	355965675	2960	2960	2960	2960	880
628	20230616	103100	353360875	2960	2965	2965	2960	1030
629	20230616	103000	350311835	2970	2970	2980	2970	2254
630	20230616	102900	343616315	2970	2970	2970	2970	21
631	20230616	102800	343553945	2965	2970	2970	2960	2457
632	20230616	102700	336265180	2975	2975	2975	2970	297
633	20230616	102600	335381640	2975	2975	2975	2975	1371
634	20230616	102500	331302915	2975	2970	2975	2970	885
635	20230616	102400	328672530	2975	2970	2975	2965	3482
636	20230616	102300	318328625	2970	2950	2970	2950	12510
637	20230616	102200	281245655	2955	2950	2955	2950	7489
638	20230616	102100	259150565	2950	2950	2950	2945	475
639	20230616	102000	257749655	2950	2940	2950	2940	896
640	20230616	101900	255114965	2940	2940	2940	2935	90
641	20230616	101800	254850370	2940	2935	2940	2935	69
642	20230616	101700	254647565	2930	2930	2930	2930	0
643	20230616	101600	254647565	2930	2940	2940	2930	308
644	20230616	101500	253744265	2945	2945	2945	2945	202
645	20230616	101400	253149375	2945	2945	2950	2945	2350
646	20230616	101300	246228150	2945	2945	2945	2945	177
647	20230616	101200	245706885	2940	2945	2945	2940	180
648	20230616	101100	245176845	2945	2935	2950	2930	806
649	20230616	101000	242803390	2945	2940	2950	2940	12805
650	20230616	100900	205128460	2940	2935	2940	2935	1032
651	20230616	100800	202097250	2930	2930	2930	2930	863
652	20230616	100700	199568660	2930	2930	2930	2930	67
653	20230616	100600	199372350	2930	2930	2935	2930	80
654	20230616	100500	199137910	2930	2925	2930	2925	1074
655	20230616	100400	195991145	2930	2925	2930	2925	260
656	20230616	100300	195230145	2930	2930	2930	2925	193
657	20230616	100200	194664665	2935	2930	2935	2930	1120
658	20230616	100100	191379815	2930	2930	2930	2930	57
659	20230616	100000	191212805	2925	2930	2930	2925	63
660	20230616	095900	191028245	2930	2930	2930	2930	686
661	20230616	095800	189018265	2935	2930	2935	2930	976
662	20230616	095700	186156510	2935	2925	2935	2925	3466
663	20230616	095600	176002945	2925	2925	2925	2925	209
664	20230616	095500	175391620	2925	2925	2925	2925	153
665	20230616	095400	174944095	2925	2920	2925	2920	2105
666	20230616	095300	168787095	2925	2920	2925	2920	617
667	20230616	095200	166985290	2920	2930	2930	2920	802
668	20230616	095100	164639750	2930	2930	2930	2930	0
669	20230616	095000	164639750	2930	2930	2930	2930	57
670	20230616	094900	164472740	2930	2930	2930	2925	584
671	20230616	094800	162764230	2925	2925	2925	2920	915
672	20230616	094700	160087865	2930	2925	2930	2925	42
673	20230616	094600	159965005	2930	2930	2930	2930	226
674	20230616	094500	159302825	2930	2930	2930	2925	522
675	20230616	094400	157773370	2930	2930	2930	2925	144
676	20230616	094300	157351835	2930	2925	2930	2925	856
677	20230616	094200	154846900	2925	2925	2930	2925	596
678	20230616	094100	153103535	2925	2925	2930	2925	1604
679	20230616	094000	148411550	2930	2930	2930	2930	1230
680	20230616	093900	144807650	2930	2925	2930	2925	678
681	20230616	093800	142824450	2925	2925	2925	2925	400
682	20230616	093700	141654450	2925	2925	2925	2920	234
683	20230616	093600	140970440	2925	2925	2925	2920	63
684	20230616	093500	140786180	2925	2925	2925	2925	116
685	20230616	093400	140446880	2920	2925	2925	2920	23
686	20230616	093300	140379620	2925	2920	2925	2920	646
687	20230616	093200	138492535	2925	2925	2930	2915	469
688	20230616	093100	137121100	2925	2920	2925	2915	881
689	20230616	093000	134549020	2920	2910	2920	2910	1975
690	20230616	092900	128790890	2910	2910	2910	2910	9
691	20230616	092800	128764700	2910	2920	2920	2910	575
692	20230616	092700	127086975	2920	2905	2920	2890	1087
693	20230616	092600	123931945	2915	2900	2915	2900	2
694	20230616	092500	123926130	2900	2910	2910	2890	3387
695	20230616	092400	114127865	2915	2915	2915	2915	138
696	20230616	092300	113725595	2915	2915	2915	2915	85
697	20230616	092200	113477820	2915	2910	2915	2910	744
698	20230616	092100	111310665	2910	2905	2910	2905	791
699	20230616	092000	109008880	2905	2900	2905	2900	1239
700	20230616	091900	105413880	2890	2890	2890	2890	4
701	20230616	091800	105402320	2900	2895	2900	2885	509
702	20230616	091700	103931010	2900	2900	2900	2900	2
703	20230616	091600	103925210	2900	2900	2900	2900	167
704	20230616	091500	103440910	2900	2905	2905	2900	1464
705	20230616	091400	99191455	2910	2905	2910	2905	112
706	20230616	091300	98865810	2920	2905	2920	2905	3381
707	20230616	091200	89005750	2910	2905	2910	2900	1001
708	20230616	091100	86094210	2905	2905	2905	2905	134
709	20230616	091000	85704940	2900	2905	2915	2900	1247
710	20230616	090900	82074935	2905	2905	2915	2905	2179
711	20230616	090800	75733725	2900	2915	2915	2900	309
712	20230616	090700	74835190	2915	2920	2920	2895	1148
713	20230616	090600	71497180	2925	2920	2930	2905	1682
714	20230616	090500	66580020	2895	2900	2935	2895	1180
715	20230616	090400	63141385	2895	2890	2895	2880	132
716	20230616	090300	62759430	2890	2900	2905	2875	1315
717	20230616	090200	58950805	2900	2880	2935	2880	4678
718	20230616	090100	45377225	2885	2890	2890	2875	660
719	20230616	090000	43475855	2890	2875	2890	2865	15140