KissMeData/070300/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191000	105250975	3000	3000	3000	3000	1276
3	20230616	190900	105250975	3000	3000	3000	3000	0
4	20230616	190800	105250975	3000	3000	3000	3000	0
5	20230616	190700	105250975	3000	3000	3000	3000	0
6	20230616	190600	105250975	3000	3000	3000	3000	0
7	20230616	190500	105250975	3000	3000	3000	3000	0
8	20230616	190400	105250975	3000	3000	3000	3000	0
9	20230616	190300	105250975	3000	3000	3000	3000	0
10	20230616	190200	105250975	3000	3000	3000	3000	0
11	20230616	190100	105250975	3000	3000	3000	3000	0
12	20230616	190000	105250975	3000	3000	3000	3000	0
13	20230616	185900	105250975	3000	3000	3000	3000	0
14	20230616	185800	105250975	3000	3000	3000	3000	0
15	20230616	185700	105250975	3000	3000	3000	3000	0
16	20230616	185600	105250975	3000	3000	3000	3000	0
17	20230616	185500	105250975	3000	3000	3000	3000	0
18	20230616	185400	105250975	3000	3000	3000	3000	0
19	20230616	185300	105250975	3000	3000	3000	3000	0
20	20230616	185200	105250975	3000	3000	3000	3000	0
21	20230616	185100	105250975	3000	3000	3000	3000	0
22	20230616	185000	105250975	3000	3000	3000	3000	0
23	20230616	184900	105250975	3000	3000	3000	3000	0
24	20230616	184800	105250975	3000	3000	3000	3000	0
25	20230616	184700	105250975	3000	3000	3000	3000	0
26	20230616	184600	105250975	3000	3000	3000	3000	0
27	20230616	184500	105250975	3000	3000	3000	3000	0
28	20230616	184400	105250975	3000	3000	3000	3000	0
29	20230616	184300	105250975	3000	3000	3000	3000	0
30	20230616	184200	105250975	3000	3000	3000	3000	0
31	20230616	184100	105250975	3000	3000	3000	3000	0
32	20230616	184000	105250975	3000	3000	3000	3000	1276
33	20230616	183900	105250975	3000	3000	3000	3000	0
34	20230616	183800	105250975	3000	3000	3000	3000	0
35	20230616	183700	105250975	3000	3000	3000	3000	0
36	20230616	183600	105250975	3000	3000	3000	3000	0
37	20230616	183500	105250975	3000	3000	3000	3000	0
38	20230616	183400	105250975	3000	3000	3000	3000	0
39	20230616	183300	105250975	3000	3000	3000	3000	0
40	20230616	183200	105250975	3000	3000	3000	3000	0
41	20230616	183100	105250975	3000	3000	3000	3000	0
42	20230616	183000	105250975	3000	3000	3000	3000	0
43	20230616	182900	105250975	3000	3000	3000	3000	0
44	20230616	182800	105250975	3000	3000	3000	3000	0
45	20230616	182700	105250975	3000	3000	3000	3000	0
46	20230616	182600	105250975	3000	3000	3000	3000	0
47	20230616	182500	105250975	3000	3000	3000	3000	0
48	20230616	182400	105250975	3000	3000	3000	3000	0
49	20230616	182300	105250975	3000	3000	3000	3000	0
50	20230616	182200	105250975	3000	3000	3000	3000	0
51	20230616	182100	105250975	3000	3000	3000	3000	0
52	20230616	182000	105250975	3000	3000	3000	3000	0
53	20230616	181900	105250975	3000	3000	3000	3000	0
54	20230616	181800	105250975	3000	3000	3000	3000	0
55	20230616	181700	105250975	3000	3000	3000	3000	0
56	20230616	181600	105250975	3000	3000	3000	3000	0
57	20230616	181500	105250975	3000	3000	3000	3000	0
58	20230616	181400	105250975	3000	3000	3000	3000	0
59	20230616	181300	105250975	3000	3000	3000	3000	0
60	20230616	181200	105250975	3000	3000	3000	3000	0
61	20230616	181100	105250975	3000	3000	3000	3000	0
62	20230616	181000	105250975	3000	3000	3000	3000	1276
63	20230616	180900	105250975	3000	3000	3000	3000	0
64	20230616	180800	105250975	3000	3000	3000	3000	0
65	20230616	180700	105250975	3000	3000	3000	3000	0
66	20230616	180600	105250975	3000	3000	3000	3000	0
67	20230616	180500	105250975	3000	3000	3000	3000	0
68	20230616	180400	105250975	3000	3000	3000	3000	0
69	20230616	180300	105250975	3000	3000	3000	3000	0
70	20230616	180200	105250975	3000	3000	3000	3000	0
71	20230616	180100	105250975	3000	3000	3000	3000	0
72	20230616	180000	105250975	3000	3000	3000	3000	0
73	20230616	175900	105250975	3000	3000	3000	3000	0
74	20230616	175800	105250975	3000	3000	3000	3000	0
75	20230616	175700	105250975	3000	3000	3000	3000	0
76	20230616	175600	105250975	3000	3000	3000	3000	0
77	20230616	175500	105250975	3000	3000	3000	3000	0
78	20230616	175400	105250975	3000	3000	3000	3000	0
79	20230616	175300	105250975	3000	3000	3000	3000	0
80	20230616	175200	105250975	3000	3000	3000	3000	0
81	20230616	175100	105250975	3000	3000	3000	3000	0
82	20230616	175000	105250975	3000	3000	3000	3000	0
83	20230616	174900	105250975	3000	3000	3000	3000	0
84	20230616	174800	105250975	3000	3000	3000	3000	0
85	20230616	174700	105250975	3000	3000	3000	3000	0
86	20230616	174600	105250975	3000	3000	3000	3000	0
87	20230616	174500	105250975	3000	3000	3000	3000	0
88	20230616	174400	105250975	3000	3000	3000	3000	0
89	20230616	174300	105250975	3000	3000	3000	3000	0
90	20230616	174200	105250975	3000	3000	3000	3000	0
91	20230616	174100	105250975	3000	3000	3000	3000	0
92	20230616	174000	105250975	3000	3000	3000	3000	1276
93	20230616	173900	105250975	3000	3000	3000	3000	0
94	20230616	173800	105250975	3000	3000	3000	3000	0
95	20230616	173700	105250975	3000	3000	3000	3000	0
96	20230616	173600	105250975	3000	3000	3000	3000	0
97	20230616	173500	105250975	3000	3000	3000	3000	0
98	20230616	173400	105250975	3000	3000	3000	3000	0
99	20230616	173300	105250975	3000	3000	3000	3000	0
100	20230616	173200	105250975	3000	3000	3000	3000	0
101	20230616	173100	105250975	3000	3000	3000	3000	0
102	20230616	173000	105250975	3000	3000	3000	3000	0
103	20230616	172900	105250975	3000	3000	3000	3000	0
104	20230616	172800	105250975	3000	3000	3000	3000	0
105	20230616	172700	105250975	3000	3000	3000	3000	0
106	20230616	172600	105250975	3000	3000	3000	3000	0
107	20230616	172500	105250975	3000	3000	3000	3000	0
108	20230616	172400	105250975	3000	3000	3000	3000	0
109	20230616	172300	105250975	3000	3000	3000	3000	0
110	20230616	172200	105250975	3000	3000	3000	3000	0
111	20230616	172100	105250975	3000	3000	3000	3000	0
112	20230616	172000	105250975	3000	3000	3000	3000	0
113	20230616	171900	105250975	3000	3000	3000	3000	0
114	20230616	171800	105250975	3000	3000	3000	3000	0
115	20230616	171700	105250975	3000	3000	3000	3000	0
116	20230616	171600	105250975	3000	3000	3000	3000	0
117	20230616	171500	105250975	3000	3000	3000	3000	0
118	20230616	171400	105250975	3000	3000	3000	3000	0
119	20230616	171300	105250975	3000	3000	3000	3000	0
120	20230616	171200	105250975	3000	3000	3000	3000	0
121	20230616	171100	105250975	3000	3000	3000	3000	0
122	20230616	171000	105250975	3000	3000	3000	3000	1276
123	20230616	170900	105250975	3000	3000	3000	3000	0
124	20230616	170800	105250975	3000	3000	3000	3000	0
125	20230616	170700	105250975	3000	3000	3000	3000	0
126	20230616	170600	105250975	3000	3000	3000	3000	0
127	20230616	170500	105250975	3000	3000	3000	3000	0
128	20230616	170400	105250975	3000	3000	3000	3000	0
129	20230616	170300	105250975	3000	3000	3000	3000	0
130	20230616	170200	105250975	3000	3000	3000	3000	0
131	20230616	170100	105250975	3000	3000	3000	3000	0
132	20230616	170000	105250975	3000	3000	3000	3000	0
133	20230616	165900	105250975	3000	3000	3000	3000	0
134	20230616	165800	105250975	3000	3000	3000	3000	0
135	20230616	165700	105250975	3000	3000	3000	3000	0
136	20230616	165600	105250975	3000	3000	3000	3000	0
137	20230616	165500	105250975	3000	3000	3000	3000	0
138	20230616	165400	105250975	3000	3000	3000	3000	0
139	20230616	165300	105250975	3000	3000	3000	3000	0
140	20230616	165200	105250975	3000	3000	3000	3000	0
141	20230616	165100	105250975	3000	3000	3000	3000	0
142	20230616	165000	105250975	3000	3000	3000	3000	0
143	20230616	164900	105250975	3000	3000	3000	3000	0
144	20230616	164800	105250975	3000	3000	3000	3000	0
145	20230616	164700	105250975	3000	3000	3000	3000	0
146	20230616	164600	105250975	3000	3000	3000	3000	0
147	20230616	164500	105250975	3000	3000	3000	3000	0
148	20230616	164400	105250975	3000	3000	3000	3000	0
149	20230616	164300	105250975	3000	3000	3000	3000	0
150	20230616	164200	105250975	3000	3000	3000	3000	0
151	20230616	164100	105250975	3000	3000	3000	3000	0
152	20230616	164000	105250975	3000	3000	3000	3000	1276
153	20230616	163900	105250975	3000	3000	3000	3000	0
154	20230616	163800	105250975	3000	3000	3000	3000	0
155	20230616	163700	105250975	3000	3000	3000	3000	0
156	20230616	163600	105250975	3000	3000	3000	3000	0
157	20230616	163500	105250975	3000	3000	3000	3000	0
158	20230616	163400	105250975	3000	3000	3000	3000	0
159	20230616	163300	105250975	3000	3000	3000	3000	0
160	20230616	163200	105250975	3000	3000	3000	3000	0
161	20230616	163100	105250975	3000	3000	3000	3000	0
162	20230616	163000	105250975	3000	3000	3000	3000	0
163	20230616	162900	105250975	3000	3000	3000	3000	0
164	20230616	162800	105250975	3000	3000	3000	3000	0
165	20230616	162700	105250975	3000	3000	3000	3000	0
166	20230616	162600	105250975	3000	3000	3000	3000	0
167	20230616	162500	105250975	3000	3000	3000	3000	0
168	20230616	162400	105250975	3000	3000	3000	3000	0
169	20230616	162300	105250975	3000	3000	3000	3000	0
170	20230616	162200	105250975	3000	3000	3000	3000	0
171	20230616	162100	105250975	3000	3000	3000	3000	0
172	20230616	162000	105250975	3000	3000	3000	3000	0
173	20230616	161900	105250975	3000	3000	3000	3000	0
174	20230616	161800	105250975	3000	3000	3000	3000	0
175	20230616	161700	105250975	3000	3000	3000	3000	0
176	20230616	161600	105250975	3000	3000	3000	3000	0
177	20230616	161500	105250975	3000	3000	3000	3000	0
178	20230616	161400	105250975	3000	3000	3000	3000	0
179	20230616	161300	105250975	3000	3000	3000	3000	0
180	20230616	161200	105250975	3000	3000	3000	3000	0
181	20230616	161100	105250975	3000	3000	3000	3000	0
182	20230616	161000	105250975	3000	3000	3000	3000	1276
183	20230616	160900	105250975	3000	3000	3000	3000	0
184	20230616	160800	105250975	3000	3000	3000	3000	0
185	20230616	160700	105250975	3000	3000	3000	3000	0
186	20230616	160600	105250975	3000	3000	3000	3000	0
187	20230616	160500	105250975	3000	3000	3000	3000	0
188	20230616	160400	105250975	3000	3000	3000	3000	0
189	20230616	160300	105250975	3000	3000	3000	3000	0
190	20230616	160200	105250975	3000	3000	3000	3000	0
191	20230616	160100	105250975	3000	3000	3000	3000	0
192	20230616	160000	105250975	3000	3000	3000	3000	0
193	20230616	155900	105250975	3000	3000	3000	3000	0
194	20230616	155800	105250975	3000	3000	3000	3000	0
195	20230616	155700	105250975	3000	3000	3000	3000	0
196	20230616	155600	105250975	3000	3000	3000	3000	0
197	20230616	155500	105250975	3000	3000	3000	3000	0
198	20230616	155400	105250975	3000	3000	3000	3000	0
199	20230616	155300	105250975	3000	3000	3000	3000	0
200	20230616	155200	105250975	3000	3000	3000	3000	0
201	20230616	155100	105250975	3000	3000	3000	3000	0
202	20230616	155000	105250975	3000	3000	3000	3000	0
203	20230616	154900	105250975	3000	3000	3000	3000	0
204	20230616	154800	105250975	3000	3000	3000	3000	0
205	20230616	154700	105250975	3000	3000	3000	3000	0
206	20230616	154600	105250975	3000	3000	3000	3000	0
207	20230616	154500	105250975	3000	3000	3000	3000	0
208	20230616	154400	105250975	3000	3000	3000	3000	0
209	20230616	154300	105250975	3000	3000	3000	3000	0
210	20230616	154200	105250975	3000	3000	3000	3000	0
211	20230616	154100	105250975	3000	3000	3000	3000	0
212	20230616	154000	105250975	3000	3000	3000	3000	1276
213	20230616	153900	105250975	3000	3000	3000	3000	0
214	20230616	153800	105250975	3000	3000	3000	3000	0
215	20230616	153700	105250975	3000	3000	3000	3000	0
216	20230616	153600	105250975	3000	3000	3000	3000	0
217	20230616	153500	105250975	3000	3000	3000	3000	0
218	20230616	153400	105250975	3000	3000	3000	3000	0
219	20230616	153300	105250975	3000	3000	3000	3000	0
220	20230616	153200	105250975	3000	3000	3000	3000	0
221	20230616	153100	105250975	3000	3000	3000	3000	0
222	20230616	153000	105250975	3000	3000	3000	3000	1276
223	20230616	152900	101422975	2995	2995	2995	2995	0
224	20230616	152800	101422975	2995	2995	2995	2995	0
225	20230616	152700	101422975	2995	2995	2995	2995	0
226	20230616	152600	101422975	2995	2995	2995	2995	0
227	20230616	152500	101422975	2995	2995	2995	2995	0
228	20230616	152400	101422975	2995	2995	2995	2995	0
229	20230616	152300	101422975	2995	2995	2995	2995	0
230	20230616	152200	101422975	2995	2995	2995	2995	0
231	20230616	152100	101422975	2995	2995	2995	2995	0
232	20230616	152000	101422975	2995	2995	2995	2995	0
233	20230616	151900	101422975	2995	3000	3000	2995	7
234	20230616	151800	101401985	3000	2995	3000	2995	6
235	20230616	151700	101384000	3000	2995	3000	2995	7
236	20230616	151600	101363010	3000	2985	3000	2985	22
237	20230616	151500	101297090	2985	2985	2985	2985	0
238	20230616	151400	101297090	2985	3000	3000	2985	7
239	20230616	151300	101276140	2995	2995	3000	2995	5
240	20230616	151200	101261160	3000	2995	3000	2995	7
241	20230616	151100	101240170	3000	2990	3000	2990	3
242	20230616	151000	101231190	3000	2990	3000	2990	9
243	20230616	150900	101204220	3000	2995	3000	2990	12
244	20230616	150800	101168235	2995	2995	2995	2995	0
245	20230616	150700	101168235	2995	2995	3000	2995	9
246	20230616	150600	101141255	3000	2980	3000	2980	26
247	20230616	150500	101063390	2980	2980	2980	2980	3
248	20230616	150400	101054450	2980	2980	2980	2980	1
249	20230616	150300	101051470	2980	2980	2980	2980	3
250	20230616	150200	101042530	2980	2980	2980	2980	2
251	20230616	150100	101036570	2980	2980	2990	2980	4
252	20230616	150000	101024640	2985	2985	2985	2985	15
253	20230616	145900	100979865	2975	2975	2975	2975	3
254	20230616	145800	100970940	2975	2975	2975	2975	3
255	20230616	145700	100962015	2980	2975	2980	2975	13
256	20230616	145600	100923290	2975	2975	2975	2975	2
257	20230616	145500	100917340	2975	2975	2975	2975	1
258	20230616	145400	100914365	2980	2975	2980	2975	7
259	20230616	145300	100893520	2975	2975	2975	2975	0
260	20230616	145200	100893520	2975	2975	2975	2975	3
261	20230616	145100	100884595	2975	2975	2975	2975	3
262	20230616	145000	100875670	2975	2975	2975	2975	3
263	20230616	144900	100866745	2975	2975	2975	2975	2
264	20230616	144800	100860795	2980	2975	2980	2975	54
265	20230616	144700	100699895	2975	2975	2975	2975	1
266	20230616	144600	100696920	2975	2975	2975	2975	1
267	20230616	144500	100693945	2975	2975	2975	2975	2
268	20230616	144400	100687995	2975	2980	2980	2975	53
269	20230616	144300	100530070	2975	2975	2975	2975	4
270	20230616	144200	100518170	2975	2975	2975	2975	1
271	20230616	144100	100515195	2975	2975	2975	2975	3
272	20230616	144000	100506270	2975	2975	2975	2975	2
273	20230616	143900	100500320	2985	2975	2985	2975	4
274	20230616	143800	100488405	2975	2980	2980	2975	26
275	20230616	143700	100410930	2975	2980	2980	2975	18
276	20230616	143600	100357300	2975	2975	2975	2975	9
277	20230616	143500	100330525	2975	2975	2975	2975	3
278	20230616	143400	100321600	2980	2975	2980	2975	26
279	20230616	143300	100244125	2975	2975	2980	2975	88
280	20230616	143200	99982075	2975	2975	2975	2975	2
281	20230616	143100	99976125	2975	2980	2980	2975	7
282	20230616	143000	99955295	2975	2975	2975	2975	2
283	20230616	142900	99949345	2975	2975	2975	2975	13
284	20230616	142800	99910670	2975	2975	2975	2975	3
285	20230616	142700	99901745	2975	2975	2975	2975	2
286	20230616	142600	99895795	2970	2970	2970	2970	2
287	20230616	142500	99889855	2970	2970	2970	2970	2
288	20230616	142400	99883915	2970	2970	2970	2970	3
289	20230616	142300	99875005	2970	2970	2970	2970	0
290	20230616	142200	99875005	2970	2970	2970	2970	3
291	20230616	142100	99866095	2970	2980	2980	2970	5
292	20230616	142000	99851225	2970	2975	2975	2970	3
293	20230616	141900	99842305	2975	2975	2975	2975	2
294	20230616	141800	99836355	2975	2975	2975	2975	8
295	20230616	141700	99812555	2975	2975	2975	2975	1
296	20230616	141600	99809580	2975	2975	2975	2975	0
297	20230616	141500	99809580	2975	2975	2980	2975	15
298	20230616	141400	99764895	2975	2975	2980	2975	14
299	20230616	141300	99723195	2975	2975	2980	2975	20
300	20230616	141200	99663605	2975	2975	2975	2975	2
301	20230616	141100	99657655	2975	2975	2975	2975	3
302	20230616	141000	99648730	2975	2975	2975	2975	2
303	20230616	140900	99642780	2975	2975	2975	2975	1
304	20230616	140800	99639805	2975	2975	2975	2975	3
305	20230616	140700	99630880	2975	2975	2975	2975	1
306	20230616	140600	99627905	2975	2975	2975	2975	4
307	20230616	140500	99616005	2975	2975	2975	2975	3
308	20230616	140400	99607080	2975	2975	2975	2975	1
309	20230616	140300	99604105	2975	2975	2975	2975	2
310	20230616	140200	99598155	2970	2970	2970	2970	3
311	20230616	140100	99589245	2970	2970	2970	2970	5
312	20230616	140000	99574395	2970	2970	2970	2970	3
313	20230616	135900	99565485	2970	2970	2970	2970	3
314	20230616	135800	99556575	2970	2975	2975	2970	166
315	20230616	135700	99062770	2975	2970	2975	2970	3
316	20230616	135600	99053855	2970	2970	2970	2970	2
317	20230616	135500	99047915	2970	2970	2970	2970	2
318	20230616	135400	99041975	2970	2970	2970	2970	1
319	20230616	135300	99039005	2970	2970	2970	2970	2
320	20230616	135200	99033065	2970	2970	2970	2970	3
321	20230616	135100	99024155	2970	2970	2970	2970	7
322	20230616	135000	99003365	2970	2970	2970	2970	2
323	20230616	134900	98997425	2970	2970	2970	2970	3
324	20230616	134800	98988515	2970	2970	2970	2970	1
325	20230616	134700	98985545	2970	2970	2970	2970	3
326	20230616	134600	98976635	2970	2970	2970	2970	2
327	20230616	134500	98970695	2970	2970	2970	2970	1
328	20230616	134400	98967725	2970	2970	2970	2970	4
329	20230616	134300	98955845	2970	2970	2970	2970	2
330	20230616	134200	98949905	2970	2970	2970	2970	2
331	20230616	134100	98943965	2970	2970	2970	2970	15
332	20230616	134000	98899415	2970	2970	2970	2970	2
333	20230616	133900	98893475	2970	2970	2970	2970	200
334	20230616	133800	98299475	2970	2970	2970	2970	2
335	20230616	133700	98293535	2970	2970	2975	2970	5
336	20230616	133600	98278680	2970	2970	2970	2970	8
337	20230616	133500	98254920	2970	2970	2970	2970	1
338	20230616	133400	98251950	2970	2970	2970	2970	3
339	20230616	133300	98243040	2970	2970	2970	2970	3
340	20230616	133200	98234130	2970	2970	2970	2970	20
341	20230616	133100	98174730	2970	2970	2970	2970	17
342	20230616	133000	98124240	2970	2980	2980	2970	451
343	20230616	132900	96782915	2980	2980	2980	2980	4
344	20230616	132800	96770995	2980	2980	2980	2980	3
345	20230616	132700	96762055	2980	2980	2980	2980	2
346	20230616	132600	96756095	2980	2980	2980	2980	1
347	20230616	132500	96753115	2980	2980	2980	2980	3
348	20230616	132400	96744175	2975	2975	2975	2975	0
349	20230616	132300	96744175	2975	2980	2980	2975	3
350	20230616	132200	96735240	2980	2980	2995	2980	4
351	20230616	132100	96723300	2995	2980	2995	2980	4
352	20230616	132000	96711365	2980	2980	2980	2980	2
353	20230616	131900	96705405	2995	2975	2995	2975	4
354	20230616	131800	96693485	2975	2975	2975	2975	1
355	20230616	131700	96690510	2975	2975	2975	2975	1
356	20230616	131600	96687535	2975	2975	2975	2975	3
357	20230616	131500	96678610	2975	2975	2975	2975	3
358	20230616	131400	96669685	2975	2975	2975	2975	3
359	20230616	131300	96660760	2975	2975	2975	2975	2
360	20230616	131200	96654810	2975	2975	2975	2975	3
361	20230616	131100	96645885	2975	2975	2975	2975	2
362	20230616	131000	96639935	2975	2980	2980	2975	3
363	20230616	130900	96631000	2980	2980	2980	2980	2
364	20230616	130800	96625040	2980	2980	2980	2980	1
365	20230616	130700	96622060	2980	2980	2980	2980	4
366	20230616	130600	96610140	2975	2975	2975	2975	3
367	20230616	130500	96601215	2975	2975	2975	2975	1
368	20230616	130400	96598240	2975	2975	2975	2975	3
369	20230616	130300	96589315	2975	2975	2975	2975	2
370	20230616	130200	96583365	2975	2975	2975	2975	1
371	20230616	130100	96580390	2975	2975	2975	2975	2
372	20230616	130000	96574440	2975	2980	2995	2975	5
373	20230616	125900	96559515	2980	2980	2980	2980	3
374	20230616	125800	96550575	2980	2980	2980	2980	2
375	20230616	125700	96544615	2980	2980	2980	2980	2
376	20230616	125600	96538655	2975	2980	2980	2975	2
377	20230616	125500	96532700	2975	2975	2975	2975	3
378	20230616	125400	96523775	2975	2975	2975	2975	2
379	20230616	125300	96517825	2975	2975	2975	2975	1
380	20230616	125200	96514850	2975	2975	2975	2975	3
381	20230616	125100	96505925	2995	2975	2995	2975	4
382	20230616	125000	96494005	2975	2975	2975	2975	2
383	20230616	124900	96488055	2975	2975	2975	2975	3
384	20230616	124800	96479130	2975	2975	2975	2975	1
385	20230616	124700	96476155	2975	2975	2975	2975	2
386	20230616	124600	96470205	2975	2975	2975	2975	1
387	20230616	124500	96467230	2975	2975	2990	2975	5
388	20230616	124400	96452335	2975	2975	2975	2975	2
389	20230616	124300	96446385	2990	2975	2990	2975	12
390	20230616	124200	96410535	2975	2975	2975	2975	3
391	20230616	124100	96401610	2975	2975	2975	2975	2
392	20230616	124000	96395660	2975	2975	2975	2975	1
393	20230616	123900	96392685	2975	2975	2975	2975	1
394	20230616	123800	96389710	2975	2975	2975	2975	3
395	20230616	123700	96380785	2975	2975	2975	2975	4
396	20230616	123600	96368885	2975	2975	2975	2975	1
397	20230616	123500	96365910	2975	2975	2975	2975	3
398	20230616	123400	96356985	2975	2975	2975	2975	2
399	20230616	123300	96351035	2975	2975	2975	2975	3
400	20230616	123200	96342110	2975	2975	2975	2975	1
401	20230616	123100	96339135	2975	2975	2975	2975	1
402	20230616	123000	96336160	2975	2975	2975	2975	4
403	20230616	122900	96324260	2975	2975	2975	2975	3
404	20230616	122800	96315335	2975	2975	2975	2975	0
405	20230616	122700	96315335	2975	2975	2975	2975	4
406	20230616	122600	96303435	2975	2975	2975	2975	3
407	20230616	122500	96294510	2975	2975	2975	2975	1
408	20230616	122400	96291535	2975	2975	2975	2975	2
409	20230616	122300	96285585	2975	2975	2975	2975	3
410	20230616	122200	96276660	2975	2975	2975	2975	3
411	20230616	122100	96267735	2975	2975	2975	2975	2
412	20230616	122000	96261785	2975	2975	2975	2975	3
413	20230616	121900	96252860	2980	2975	2980	2975	6
414	20230616	121800	96234985	2975	2975	2975	2975	3
415	20230616	121700	96226060	2975	2975	2975	2975	2
416	20230616	121600	96220110	2975	2975	2975	2975	6
417	20230616	121500	96202260	2975	2975	2975	2975	3
418	20230616	121400	96193335	2975	2975	2975	2975	3
419	20230616	121300	96184410	2975	2975	2975	2975	2
420	20230616	121200	96178460	2975	2975	2975	2975	7
421	20230616	121100	96157635	2975	2975	2975	2975	70
422	20230616	121000	95949385	2975	2975	2975	2975	1
423	20230616	120900	95946410	2975	2975	2975	2975	1
424	20230616	120800	95943435	2975	2975	2975	2975	4
425	20230616	120700	95931535	2970	2970	2970	2970	3
426	20230616	120600	95922625	2970	2970	2970	2970	0
427	20230616	120500	95922625	2970	2970	2970	2970	4
428	20230616	120400	95910745	2970	2970	2970	2970	2
429	20230616	120300	95904805	2970	2970	2970	2970	1
430	20230616	120200	95901835	2970	2970	2970	2970	2
431	20230616	120100	95895895	2970	2970	2970	2970	2
432	20230616	120000	95889955	2970	2970	2970	2970	4
433	20230616	115900	95878075	2970	2970	2970	2970	1
434	20230616	115800	95875105	2970	2970	2970	2970	3
435	20230616	115700	95866195	2970	2970	2970	2970	0
436	20230616	115600	95866195	2970	2970	2970	2970	5
437	20230616	115500	95851345	2970	2970	2970	2970	0
438	20230616	115400	95851345	2970	2970	2970	2970	17
439	20230616	115300	95800855	2970	2970	2970	2970	1
440	20230616	115200	95797885	2970	2970	2970	2970	5
441	20230616	115100	95783035	2970	2970	2970	2970	0
442	20230616	115000	95783035	2970	2970	2970	2970	5
443	20230616	114900	95768185	2970	2970	2970	2970	1
444	20230616	114800	95765215	2970	2970	2970	2970	1
445	20230616	114700	95762245	2970	2970	2970	2970	2
446	20230616	114600	95756305	2970	2970	2970	2970	5
447	20230616	114500	95741455	2970	2970	2970	2970	0
448	20230616	114400	95741455	2970	2970	2970	2970	3
449	20230616	114300	95732545	2970	2980	2980	2970	3
450	20230616	114200	95723620	2990	2970	2990	2970	3
451	20230616	114100	95714690	2970	2970	2970	2970	2
452	20230616	114000	95708750	2970	2970	2970	2970	2
453	20230616	113900	95702810	2970	2970	2970	2970	1
454	20230616	113800	95699840	2970	2970	2970	2970	4
455	20230616	113700	95687960	2970	2970	2970	2970	2
456	20230616	113600	95682020	2985	2970	2990	2970	1502
457	20230616	113500	91193580	2970	2975	2975	2970	3
458	20230616	113400	91184665	2990	2970	2990	2970	3
459	20230616	113300	91175735	2970	2970	2970	2970	3
460	20230616	113200	91166825	2950	2950	2950	2950	0
461	20230616	113100	91166825	2950	2950	2950	2950	1
462	20230616	113000	91163875	2945	2945	2950	2945	5
463	20230616	112900	91149140	2940	2945	2950	2940	2002
464	20230616	112800	85254785	2945	2950	2965	2945	1003
465	20230616	112700	82298395	2950	2950	2950	2950	2
466	20230616	112600	82292495	2950	2950	2950	2950	1
467	20230616	112500	82289545	2950	2950	2950	2950	4
468	20230616	112400	82277745	2950	2950	2950	2950	1
469	20230616	112300	82274795	2955	2950	2955	2950	3
470	20230616	112200	82265940	2960	2945	2960	2945	503
471	20230616	112100	80777105	2950	2955	2955	2950	2
472	20230616	112000	80771200	2960	2960	2960	2960	1
473	20230616	111900	80768240	2940	2950	2950	2940	4
474	20230616	111800	80756450	2940	2940	2940	2940	2
475	20230616	111700	80750570	2945	2955	2955	2940	3933
476	20230616	111600	69156855	2955	2955	2955	2955	3
477	20230616	111500	69147990	2955	2960	2960	2955	3
478	20230616	111400	69139115	2955	2955	2955	2955	2
479	20230616	111300	69133205	2955	2955	2955	2955	1
480	20230616	111200	69130250	2955	2955	2975	2955	71
481	20230616	111100	68919105	2955	2970	2970	2955	1770
482	20230616	111000	63686950	2975	2980	2980	2975	1297
483	20230616	110900	59828330	2975	2975	2975	2975	5
484	20230616	110800	59813455	2975	2975	2975	2975	2
485	20230616	110700	59807505	2975	2975	2975	2975	1
486	20230616	110600	59804530	2975	2975	2975	2975	4
487	20230616	110500	59792630	2980	2980	2980	2980	2
488	20230616	110400	59786670	2990	2980	2990	2980	5
489	20230616	110300	59771745	2980	2980	2980	2980	1
490	20230616	110200	59768765	2990	2980	2990	2980	105
491	20230616	110100	59455845	2990	2980	2990	2980	2
492	20230616	110000	59449875	2990	2985	2990	2985	51
493	20230616	105900	59297635	2985	2985	2985	2985	2
494	20230616	105800	59291665	2980	2980	2980	2980	1
495	20230616	105700	59288685	2985	2985	2985	2985	1
496	20230616	105600	59285700	2985	2985	2985	2985	1
497	20230616	105500	59282715	2980	2980	2980	2980	1
498	20230616	105400	59279735	2985	2985	2985	2985	3
499	20230616	105300	59270780	2985	2985	2985	2985	100
500	20230616	105200	58972280	2985	2985	2985	2985	0
501	20230616	105100	58972280	2985	2985	2985	2985	1
502	20230616	105000	58969295	2985	2985	2985	2985	0
503	20230616	104900	58969295	2985	2975	2985	2975	2
504	20230616	104800	58963335	2980	2985	2985	2980	207
505	20230616	104700	58345475	2985	2985	2985	2985	0
506	20230616	104600	58345475	2985	2985	2985	2985	1
507	20230616	104500	58342490	2985	2985	2985	2985	1
508	20230616	104400	58339505	2975	2975	2975	2975	1
509	20230616	104300	58336530	2985	2985	2985	2985	0
510	20230616	104200	58336530	2985	2985	2985	2985	0
511	20230616	104100	58336530	2985	2985	2985	2985	0
512	20230616	104000	58336530	2985	2985	2985	2985	0
513	20230616	103900	58336530	2985	2985	2985	2985	0
514	20230616	103800	58336530	2985	2975	2985	2975	2
515	20230616	103700	58330570	2985	2985	2985	2985	1
516	20230616	103600	58327585	2980	2980	2980	2980	63
517	20230616	103500	58139845	2980	2980	2980	2980	49
518	20230616	103400	57993825	2980	2980	2980	2980	0
519	20230616	103300	57993825	2980	2980	2980	2980	100
520	20230616	103200	57695825	2985	2985	2985	2980	181
521	20230616	103100	57156430	2980	2985	2985	2980	9
522	20230616	103000	57129570	2985	2985	2985	2985	0
523	20230616	102900	57129570	2985	2985	2985	2985	0
524	20230616	102800	57129570	2985	2985	2985	2985	0
525	20230616	102700	57129570	2985	2985	2985	2980	36
526	20230616	102600	57022280	2985	2985	2985	2985	0
527	20230616	102500	57022280	2985	2985	2985	2985	2
528	20230616	102400	57016310	2980	2980	2980	2980	1
529	20230616	102300	57013330	2985	2985	2985	2985	0
530	20230616	102200	57013330	2985	2985	2985	2985	0
531	20230616	102100	57013330	2985	2980	2985	2980	2
532	20230616	102000	57007365	2980	2980	2980	2980	0
533	20230616	101900	57007365	2980	2980	2980	2980	0
534	20230616	101800	57007365	2980	2980	2980	2980	0
535	20230616	101700	57007365	2980	2980	2980	2980	0
536	20230616	101600	57007365	2980	2980	2980	2980	0
537	20230616	101500	57007365	2980	2980	2980	2980	1
538	20230616	101400	57004385	2980	2980	2980	2980	0
539	20230616	101300	57004385	2980	2980	2980	2980	0
540	20230616	101200	57004385	2980	2980	2980	2980	6
541	20230616	101100	56986505	2975	2975	2975	2975	0
542	20230616	101000	56986505	2975	2975	2975	2975	1
543	20230616	100900	56983530	2985	2985	2985	2985	0
544	20230616	100800	56983530	2985	2985	2985	2985	1
545	20230616	100700	56980545	2985	2985	2985	2985	1
546	20230616	100600	56977560	2970	2970	2970	2970	0
547	20230616	100500	56977560	2970	2970	2970	2970	0
548	20230616	100400	56977560	2970	2970	2970	2970	1
549	20230616	100300	56974590	2985	2985	2985	2985	0
550	20230616	100200	56974590	2985	2985	2985	2985	0
551	20230616	100100	56974590	2985	2985	2985	2985	97
552	20230616	100000	56685045	2985	2985	2985	2985	0
553	20230616	095900	56685045	2985	2985	2985	2985	0
554	20230616	095800	56685045	2985	2970	2985	2970	2
555	20230616	095700	56679090	2985	2985	2985	2985	50
556	20230616	095600	56529840	2985	2985	2985	2985	1
557	20230616	095500	56526855	2985	2985	2985	2985	0
558	20230616	095400	56526855	2985	2985	2985	2985	1
559	20230616	095300	56523870	2975	2970	2985	2970	860
560	20230616	095200	53969650	2970	2970	2970	2970	0
561	20230616	095100	53969650	2970	2970	2970	2970	0
562	20230616	095000	53969650	2970	2970	2970	2970	0
563	20230616	094900	53969650	2970	2970	2970	2970	0
564	20230616	094800	53969650	2970	2970	2970	2970	1
565	20230616	094700	53966680	2970	2970	2970	2970	3
566	20230616	094600	53957770	2970	2970	2970	2970	0
567	20230616	094500	53957770	2970	2970	2970	2970	0
568	20230616	094400	53957770	2970	2970	2970	2970	1
569	20230616	094300	53954800	2960	2960	2960	2960	0
570	20230616	094200	53954800	2960	2960	2960	2960	0
571	20230616	094100	53954800	2960	2960	2960	2960	1
572	20230616	094000	53951840	2970	2970	2970	2970	0
573	20230616	093900	53951840	2970	2970	2970	2970	1
574	20230616	093800	53948870	2970	2970	2970	2970	0
575	20230616	093700	53948870	2970	2970	2970	2970	4
576	20230616	093600	53936990	2970	2970	2970	2970	0
577	20230616	093500	53936990	2970	2970	2970	2970	0
578	20230616	093400	53936990	2970	2970	2970	2970	1
579	20230616	093300	53934020	2970	2960	2970	2960	375
580	20230616	093200	52823960	2960	2960	2960	2960	1904
581	20230616	093100	47188120	2960	2960	2960	2960	31
582	20230616	093000	47096360	2960	2955	2960	2955	6103
583	20230616	092900	29031485	2960	2960	2960	2960	0
584	20230616	092800	29031485	2960	2960	2960	2960	10
585	20230616	092700	29001885	2960	2960	2960	2960	1
586	20230616	092600	28998925	2960	2960	2960	2960	0
587	20230616	092500	28998925	2960	2960	2960	2960	1
588	20230616	092400	28995965	2955	2960	2960	2955	5
589	20230616	092300	28981170	2960	2960	2960	2960	1
590	20230616	092200	28978210	2960	2960	2960	2960	0
591	20230616	092100	28978210	2960	2960	2960	2960	10
592	20230616	092000	28948610	2960	2960	2960	2960	99
593	20230616	091900	28655570	2960	2960	2960	2950	2083
594	20230616	091800	22508985	2960	2960	2960	2960	2
595	20230616	091700	22503065	2960	2960	2960	2960	4
596	20230616	091600	22491225	2960	2960	2960	2960	2
597	20230616	091500	22485305	2960	2960	2960	2960	5
598	20230616	091400	22470505	2960	2960	2960	2960	100
599	20230616	091300	22174505	2960	2960	2960	2960	8
600	20230616	091200	22150825	2955	2960	2960	2955	120
601	20230616	091100	21795680	2955	2960	2960	2955	14
602	20230616	091000	21754295	2960	2960	2960	2955	101
603	20230616	090900	21455390	2960	2960	2960	2955	69
604	20230616	090800	21251205	2960	2960	2960	2955	19
605	20230616	090700	21195020	2960	2960	2960	2955	13
606	20230616	090600	21156595	2960	2960	2960	2955	374
607	20230616	090500	20049610	2960	2960	2960	2955	316
608	20230616	090400	19114305	2960	2955	2960	2955	192
609	20230616	090300	18546045	2960	2955	2960	2955	376
610	20230616	090200	17433140	2960	2955	2960	2955	272
611	20230616	090100	16628185	2960	2960	2960	2955	33
612	20230616	090000	16530565	2960	2960	2960	2935	5595