KissMeData/002410/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205600	425990125	2930	2930	2930	2930	2477
3	20230615	205500	425990125	2930	2930	2930	2930	0
4	20230615	205400	425990125	2930	2930	2930	2930	0
5	20230615	205300	425990125	2930	2930	2930	2930	0
6	20230615	205200	425990125	2930	2930	2930	2930	0
7	20230615	205100	425990125	2930	2930	2930	2930	0
8	20230615	205000	425990125	2930	2930	2930	2930	0
9	20230615	204900	425990125	2930	2930	2930	2930	0
10	20230615	204800	425990125	2930	2930	2930	2930	0
11	20230615	204700	425990125	2930	2930	2930	2930	0
12	20230615	204600	425990125	2930	2930	2930	2930	0
13	20230615	204500	425990125	2930	2930	2930	2930	0
14	20230615	204400	425990125	2930	2930	2930	2930	0
15	20230615	204300	425990125	2930	2930	2930	2930	0
16	20230615	204200	425990125	2930	2930	2930	2930	0
17	20230615	204100	425990125	2930	2930	2930	2930	0
18	20230615	204000	425990125	2930	2930	2930	2930	0
19	20230615	203900	425990125	2930	2930	2930	2930	0
20	20230615	203800	425990125	2930	2930	2930	2930	0
21	20230615	203700	425990125	2930	2930	2930	2930	0
22	20230615	203600	425990125	2930	2930	2930	2930	0
23	20230615	203500	425990125	2930	2930	2930	2930	0
24	20230615	203400	425990125	2930	2930	2930	2930	0
25	20230615	203300	425990125	2930	2930	2930	2930	0
26	20230615	203200	425990125	2930	2930	2930	2930	0
27	20230615	203100	425990125	2930	2930	2930	2930	0
28	20230615	203000	425990125	2930	2930	2930	2930	0
29	20230615	202900	425990125	2930	2930	2930	2930	0
30	20230615	202800	425990125	2930	2930	2930	2930	0
31	20230615	202700	425990125	2930	2930	2930	2930	0
32	20230615	202600	425990125	2930	2930	2930	2930	2477
33	20230615	202500	425990125	2930	2930	2930	2930	0
34	20230615	202400	425990125	2930	2930	2930	2930	0
35	20230615	202300	425990125	2930	2930	2930	2930	0
36	20230615	202200	425990125	2930	2930	2930	2930	0
37	20230615	202100	425990125	2930	2930	2930	2930	0
38	20230615	202000	425990125	2930	2930	2930	2930	0
39	20230615	201900	425990125	2930	2930	2930	2930	0
40	20230615	201800	425990125	2930	2930	2930	2930	0
41	20230615	201700	425990125	2930	2930	2930	2930	0
42	20230615	201600	425990125	2930	2930	2930	2930	0
43	20230615	201500	425990125	2930	2930	2930	2930	0
44	20230615	201400	425990125	2930	2930	2930	2930	0
45	20230615	201300	425990125	2930	2930	2930	2930	0
46	20230615	201200	425990125	2930	2930	2930	2930	0
47	20230615	201100	425990125	2930	2930	2930	2930	0
48	20230615	201000	425990125	2930	2930	2930	2930	0
49	20230615	200900	425990125	2930	2930	2930	2930	0
50	20230615	200800	425990125	2930	2930	2930	2930	0
51	20230615	200700	425990125	2930	2930	2930	2930	0
52	20230615	200600	425990125	2930	2930	2930	2930	0
53	20230615	200500	425990125	2930	2930	2930	2930	0
54	20230615	200400	425990125	2930	2930	2930	2930	0
55	20230615	200300	425990125	2930	2930	2930	2930	0
56	20230615	200200	425990125	2930	2930	2930	2930	0
57	20230615	200100	425990125	2930	2930	2930	2930	0
58	20230615	200000	425990125	2930	2930	2930	2930	0
59	20230615	195900	425990125	2930	2930	2930	2930	0
60	20230615	195800	425990125	2930	2930	2930	2930	0
61	20230615	195700	425990125	2930	2930	2930	2930	0
62	20230615	195600	425990125	2930	2930	2930	2930	2477
63	20230615	195500	425990125	2930	2930	2930	2930	0
64	20230615	195400	425990125	2930	2930	2930	2930	0
65	20230615	195300	425990125	2930	2930	2930	2930	0
66	20230615	195200	425990125	2930	2930	2930	2930	0
67	20230615	195100	425990125	2930	2930	2930	2930	0
68	20230615	195000	425990125	2930	2930	2930	2930	0
69	20230615	194900	425990125	2930	2930	2930	2930	0
70	20230615	194800	425990125	2930	2930	2930	2930	0
71	20230615	194700	425990125	2930	2930	2930	2930	0
72	20230615	194600	425990125	2930	2930	2930	2930	0
73	20230615	194500	425990125	2930	2930	2930	2930	0
74	20230615	194400	425990125	2930	2930	2930	2930	0
75	20230615	194300	425990125	2930	2930	2930	2930	0
76	20230615	194200	425990125	2930	2930	2930	2930	0
77	20230615	194100	425990125	2930	2930	2930	2930	0
78	20230615	194000	425990125	2930	2930	2930	2930	0
79	20230615	193900	425990125	2930	2930	2930	2930	0
80	20230615	193800	425990125	2930	2930	2930	2930	0
81	20230615	193700	425990125	2930	2930	2930	2930	0
82	20230615	193600	425990125	2930	2930	2930	2930	0
83	20230615	193500	425990125	2930	2930	2930	2930	0
84	20230615	193400	425990125	2930	2930	2930	2930	0
85	20230615	193300	425990125	2930	2930	2930	2930	0
86	20230615	193200	425990125	2930	2930	2930	2930	0
87	20230615	193100	425990125	2930	2930	2930	2930	0
88	20230615	193000	425990125	2930	2930	2930	2930	0
89	20230615	192900	425990125	2930	2930	2930	2930	0
90	20230615	192800	425990125	2930	2930	2930	2930	0
91	20230615	192700	425990125	2930	2930	2930	2930	0
92	20230615	192600	425990125	2930	2930	2930	2930	2477
93	20230615	192500	425990125	2930	2930	2930	2930	0
94	20230615	192400	425990125	2930	2930	2930	2930	0
95	20230615	192300	425990125	2930	2930	2930	2930	0
96	20230615	192200	425990125	2930	2930	2930	2930	0
97	20230615	192100	425990125	2930	2930	2930	2930	0
98	20230615	192000	425990125	2930	2930	2930	2930	0
99	20230615	191900	425990125	2930	2930	2930	2930	0
100	20230615	191800	425990125	2930	2930	2930	2930	0
101	20230615	191700	425990125	2930	2930	2930	2930	0
102	20230615	191600	425990125	2930	2930	2930	2930	0
103	20230615	191500	425990125	2930	2930	2930	2930	0
104	20230615	191400	425990125	2930	2930	2930	2930	0
105	20230615	191300	425990125	2930	2930	2930	2930	0
106	20230615	191200	425990125	2930	2930	2930	2930	0
107	20230615	191100	425990125	2930	2930	2930	2930	0
108	20230615	191000	425990125	2930	2930	2930	2930	0
109	20230615	190900	425990125	2930	2930	2930	2930	0
110	20230615	190800	425990125	2930	2930	2930	2930	0
111	20230615	190700	425990125	2930	2930	2930	2930	0
112	20230615	190600	425990125	2930	2930	2930	2930	0
113	20230615	190500	425990125	2930	2930	2930	2930	0
114	20230615	190400	425990125	2930	2930	2930	2930	0
115	20230615	190300	425990125	2930	2930	2930	2930	0
116	20230615	190200	425990125	2930	2930	2930	2930	0
117	20230615	190100	425990125	2930	2930	2930	2930	0
118	20230615	190000	425990125	2930	2930	2930	2930	0
119	20230615	185900	425990125	2930	2930	2930	2930	0
120	20230615	185800	425990125	2930	2930	2930	2930	0
121	20230615	185700	425990125	2930	2930	2930	2930	0
122	20230615	185600	425990125	2930	2930	2930	2930	2477
123	20230615	185500	425990125	2930	2930	2930	2930	0
124	20230615	185400	425990125	2930	2930	2930	2930	0
125	20230615	185300	425990125	2930	2930	2930	2930	0
126	20230615	185200	425990125	2930	2930	2930	2930	0
127	20230615	185100	425990125	2930	2930	2930	2930	0
128	20230615	185000	425990125	2930	2930	2930	2930	0
129	20230615	184900	425990125	2930	2930	2930	2930	0
130	20230615	184800	425990125	2930	2930	2930	2930	0
131	20230615	184700	425990125	2930	2930	2930	2930	0
132	20230615	184600	425990125	2930	2930	2930	2930	0
133	20230615	184500	425990125	2930	2930	2930	2930	0
134	20230615	184400	425990125	2930	2930	2930	2930	0
135	20230615	184300	425990125	2930	2930	2930	2930	0
136	20230615	184200	425990125	2930	2930	2930	2930	0
137	20230615	184100	425990125	2930	2930	2930	2930	0
138	20230615	184000	425990125	2930	2930	2930	2930	0
139	20230615	183900	425990125	2930	2930	2930	2930	0
140	20230615	183800	425990125	2930	2930	2930	2930	0
141	20230615	183700	425990125	2930	2930	2930	2930	0
142	20230615	183600	425990125	2930	2930	2930	2930	0
143	20230615	183500	425990125	2930	2930	2930	2930	0
144	20230615	183400	425990125	2930	2930	2930	2930	0
145	20230615	183300	425990125	2930	2930	2930	2930	0
146	20230615	183200	425990125	2930	2930	2930	2930	0
147	20230615	183100	425990125	2930	2930	2930	2930	0
148	20230615	183000	425990125	2930	2930	2930	2930	0
149	20230615	182900	425990125	2930	2930	2930	2930	0
150	20230615	182800	425990125	2930	2930	2930	2930	0
151	20230615	182700	425990125	2930	2930	2930	2930	0
152	20230615	182600	425990125	2930	2930	2930	2930	2477
153	20230615	182500	425990125	2930	2930	2930	2930	0
154	20230615	182400	425990125	2930	2930	2930	2930	0
155	20230615	182300	425990125	2930	2930	2930	2930	0
156	20230615	182200	425990125	2930	2930	2930	2930	0
157	20230615	182100	425990125	2930	2930	2930	2930	0
158	20230615	182000	425990125	2930	2930	2930	2930	0
159	20230615	181900	425990125	2930	2930	2930	2930	0
160	20230615	181800	425990125	2930	2930	2930	2930	0
161	20230615	181700	425990125	2930	2930	2930	2930	0
162	20230615	181600	425990125	2930	2930	2930	2930	0
163	20230615	181500	425990125	2930	2930	2930	2930	0
164	20230615	181400	425990125	2930	2930	2930	2930	0
165	20230615	181300	425990125	2930	2930	2930	2930	0
166	20230615	181200	425990125	2930	2930	2930	2930	0
167	20230615	181100	425990125	2930	2930	2930	2930	0
168	20230615	181000	425990125	2930	2930	2930	2930	0
169	20230615	180900	425990125	2930	2930	2930	2930	0
170	20230615	180800	425990125	2930	2930	2930	2930	0
171	20230615	180700	425990125	2930	2930	2930	2930	0
172	20230615	180600	425990125	2930	2930	2930	2930	0
173	20230615	180500	425990125	2930	2930	2930	2930	0
174	20230615	180400	425990125	2930	2930	2930	2930	0
175	20230615	180300	425990125	2930	2930	2930	2930	0
176	20230615	180200	425990125	2930	2930	2930	2930	0
177	20230615	180100	425990125	2930	2930	2930	2930	0
178	20230615	180000	425990125	2930	2930	2930	2930	0
179	20230615	175900	425990125	2930	2930	2930	2930	0
180	20230615	175800	425990125	2930	2930	2930	2930	0
181	20230615	175700	425990125	2930	2930	2930	2930	0
182	20230615	175600	425990125	2930	2930	2930	2930	2477
183	20230615	175500	425990125	2930	2930	2930	2930	0
184	20230615	175400	425990125	2930	2930	2930	2930	0
185	20230615	175300	425990125	2930	2930	2930	2930	0
186	20230615	175200	425990125	2930	2930	2930	2930	0
187	20230615	175100	425990125	2930	2930	2930	2930	0
188	20230615	175000	425990125	2930	2930	2930	2930	0
189	20230615	174900	425990125	2930	2930	2930	2930	0
190	20230615	174800	425990125	2930	2930	2930	2930	0
191	20230615	174700	425990125	2930	2930	2930	2930	0
192	20230615	174600	425990125	2930	2930	2930	2930	0
193	20230615	174500	425990125	2930	2930	2930	2930	0
194	20230615	174400	425990125	2930	2930	2930	2930	0
195	20230615	174300	425990125	2930	2930	2930	2930	0
196	20230615	174200	425990125	2930	2930	2930	2930	0
197	20230615	174100	425990125	2930	2930	2930	2930	0
198	20230615	174000	425990125	2930	2930	2930	2930	0
199	20230615	173900	425990125	2930	2930	2930	2930	0
200	20230615	173800	425990125	2930	2930	2930	2930	0
201	20230615	173700	425990125	2930	2930	2930	2930	0
202	20230615	173600	425990125	2930	2930	2930	2930	0
203	20230615	173500	425990125	2930	2930	2930	2930	0
204	20230615	173400	425990125	2930	2930	2930	2930	0
205	20230615	173300	425990125	2930	2930	2930	2930	0
206	20230615	173200	425990125	2930	2930	2930	2930	0
207	20230615	173100	425990125	2930	2930	2930	2930	0
208	20230615	173000	425990125	2930	2930	2930	2930	0
209	20230615	172900	425990125	2930	2930	2930	2930	0
210	20230615	172800	425990125	2930	2930	2930	2930	0
211	20230615	172700	425990125	2930	2930	2930	2930	0
212	20230615	172600	425990125	2930	2930	2930	2930	2477
213	20230615	172500	425990125	2930	2930	2930	2930	0
214	20230615	172400	425990125	2930	2930	2930	2930	0
215	20230615	172300	425990125	2930	2930	2930	2930	0
216	20230615	172200	425990125	2930	2930	2930	2930	0
217	20230615	172100	425990125	2930	2930	2930	2930	0
218	20230615	172000	425990125	2930	2930	2930	2930	0
219	20230615	171900	425990125	2930	2930	2930	2930	0
220	20230615	171800	425990125	2930	2930	2930	2930	0
221	20230615	171700	425990125	2930	2930	2930	2930	0
222	20230615	171600	425990125	2930	2930	2930	2930	0
223	20230615	171500	425990125	2930	2930	2930	2930	0
224	20230615	171400	425990125	2930	2930	2930	2930	0
225	20230615	171300	425990125	2930	2930	2930	2930	0
226	20230615	171200	425990125	2930	2930	2930	2930	0
227	20230615	171100	425990125	2930	2930	2930	2930	0
228	20230615	171000	425990125	2930	2930	2930	2930	0
229	20230615	170900	425990125	2930	2930	2930	2930	0
230	20230615	170800	425990125	2930	2930	2930	2930	0
231	20230615	170700	425990125	2930	2930	2930	2930	0
232	20230615	170600	425990125	2930	2930	2930	2930	0
233	20230615	170500	425990125	2930	2930	2930	2930	0
234	20230615	170400	425990125	2930	2930	2930	2930	0
235	20230615	170300	425990125	2930	2930	2930	2930	0
236	20230615	170200	425990125	2930	2930	2930	2930	0
237	20230615	170100	425990125	2930	2930	2930	2930	0
238	20230615	170000	425990125	2930	2930	2930	2930	0
239	20230615	165900	425990125	2930	2930	2930	2930	0
240	20230615	165800	425990125	2930	2930	2930	2930	0
241	20230615	165700	425990125	2930	2930	2930	2930	0
242	20230615	165600	425990125	2930	2930	2930	2930	2477
243	20230615	165500	425990125	2930	2930	2930	2930	0
244	20230615	165400	425990125	2930	2930	2930	2930	0
245	20230615	165300	425990125	2930	2930	2930	2930	0
246	20230615	165200	425990125	2930	2930	2930	2930	0
247	20230615	165100	425990125	2930	2930	2930	2930	0
248	20230615	165000	425990125	2930	2930	2930	2930	0
249	20230615	164900	425990125	2930	2930	2930	2930	0
250	20230615	164800	425990125	2930	2930	2930	2930	0
251	20230615	164700	425990125	2930	2930	2930	2930	0
252	20230615	164600	425990125	2930	2930	2930	2930	0
253	20230615	164500	425990125	2930	2930	2930	2930	0
254	20230615	164400	425990125	2930	2930	2930	2930	0
255	20230615	164300	425990125	2930	2930	2930	2930	0
256	20230615	164200	425990125	2930	2930	2930	2930	0
257	20230615	164100	425990125	2930	2930	2930	2930	0
258	20230615	164000	425990125	2930	2930	2930	2930	0
259	20230615	163900	425990125	2930	2930	2930	2930	0
260	20230615	163800	425990125	2930	2930	2930	2930	0
261	20230615	163700	425990125	2930	2930	2930	2930	0
262	20230615	163600	425990125	2930	2930	2930	2930	0
263	20230615	163500	425990125	2930	2930	2930	2930	0
264	20230615	163400	425990125	2930	2930	2930	2930	0
265	20230615	163300	425990125	2930	2930	2930	2930	0
266	20230615	163200	425990125	2930	2930	2930	2930	0
267	20230615	163100	425990125	2930	2930	2930	2930	0
268	20230615	163000	425990125	2930	2930	2930	2930	0
269	20230615	162900	425990125	2930	2930	2930	2930	0
270	20230615	162800	425990125	2930	2930	2930	2930	0
271	20230615	162700	425990125	2930	2930	2930	2930	0
272	20230615	162600	425990125	2930	2930	2930	2930	2477
273	20230615	162500	425990125	2930	2930	2930	2930	0
274	20230615	162400	425990125	2930	2930	2930	2930	0
275	20230615	162300	425990125	2930	2930	2930	2930	0
276	20230615	162200	425990125	2930	2930	2930	2930	0
277	20230615	162100	425990125	2930	2930	2930	2930	0
278	20230615	162000	425990125	2930	2930	2930	2930	0
279	20230615	161900	425990125	2930	2930	2930	2930	0
280	20230615	161800	425990125	2930	2930	2930	2930	0
281	20230615	161700	425990125	2930	2930	2930	2930	0
282	20230615	161600	425990125	2930	2930	2930	2930	0
283	20230615	161500	425990125	2930	2930	2930	2930	0
284	20230615	161400	425990125	2930	2930	2930	2930	0
285	20230615	161300	425990125	2930	2930	2930	2930	0
286	20230615	161200	425990125	2930	2930	2930	2930	0
287	20230615	161100	425990125	2930	2930	2930	2930	0
288	20230615	161000	425990125	2930	2930	2930	2930	0
289	20230615	160900	425990125	2930	2930	2930	2930	0
290	20230615	160800	425990125	2930	2930	2930	2930	0
291	20230615	160700	425990125	2930	2930	2930	2930	0
292	20230615	160600	425990125	2930	2930	2930	2930	0
293	20230615	160500	425990125	2930	2930	2930	2930	0
294	20230615	160400	425990125	2930	2930	2930	2930	0
295	20230615	160300	425990125	2930	2930	2930	2930	0
296	20230615	160200	425990125	2930	2930	2930	2930	0
297	20230615	160100	425990125	2930	2930	2930	2930	0
298	20230615	160000	425990125	2930	2930	2930	2930	0
299	20230615	155900	425990125	2930	2930	2930	2930	0
300	20230615	155800	425990125	2930	2930	2930	2930	0
301	20230615	155700	425990125	2930	2930	2930	2930	0
302	20230615	155600	425990125	2930	2930	2930	2930	2477
303	20230615	155500	425990125	2930	2930	2930	2930	0
304	20230615	155400	425990125	2930	2930	2930	2930	0
305	20230615	155300	425990125	2930	2930	2930	2930	0
306	20230615	155200	425990125	2930	2930	2930	2930	0
307	20230615	155100	425990125	2930	2930	2930	2930	0
308	20230615	155000	425990125	2930	2930	2930	2930	0
309	20230615	154900	425990125	2930	2930	2930	2930	0
310	20230615	154800	425990125	2930	2930	2930	2930	0
311	20230615	154700	425990125	2930	2930	2930	2930	0
312	20230615	154600	425990125	2930	2930	2930	2930	0
313	20230615	154500	425990125	2930	2930	2930	2930	0
314	20230615	154400	425990125	2930	2930	2930	2930	0
315	20230615	154300	425990125	2930	2930	2930	2930	0
316	20230615	154200	425990125	2930	2930	2930	2930	0
317	20230615	154100	425990125	2930	2930	2930	2930	0
318	20230615	154000	425990125	2930	2930	2930	2930	0
319	20230615	153900	425990125	2930	2930	2930	2930	0
320	20230615	153800	425990125	2930	2930	2930	2930	0
321	20230615	153700	425990125	2930	2930	2930	2930	0
322	20230615	153600	425990125	2930	2930	2930	2930	0
323	20230615	153500	425990125	2930	2930	2930	2930	0
324	20230615	153400	425990125	2930	2930	2930	2930	0
325	20230615	153300	425990125	2930	2930	2930	2930	0
326	20230615	153200	425990125	2930	2930	2930	2930	0
327	20230615	153100	425990125	2930	2930	2930	2930	0
328	20230615	153000	425990125	2930	2930	2930	2930	2477
329	20230615	152900	418732515	2930	2930	2930	2930	0
330	20230615	152800	418732515	2930	2930	2930	2930	0
331	20230615	152700	418732515	2930	2930	2930	2930	0
332	20230615	152600	418732515	2930	2930	2930	2930	0
333	20230615	152500	418732515	2930	2930	2930	2930	0
334	20230615	152400	418732515	2930	2930	2930	2930	0
335	20230615	152300	418732515	2930	2930	2930	2930	0
336	20230615	152200	418732515	2930	2930	2930	2930	0
337	20230615	152100	418732515	2930	2930	2930	2930	0
338	20230615	152000	418732515	2930	2930	2930	2930	0
339	20230615	151900	418732515	2930	2925	2945	2925	60
340	20230615	151800	418555950	2945	2945	2945	2945	0
341	20230615	151700	418555950	2945	2945	2945	2945	0
342	20230615	151600	418555950	2945	2945	2945	2945	1
343	20230615	151500	418553005	2930	2930	2930	2930	7
344	20230615	151400	418532495	2925	2930	2930	2925	5241
345	20230615	151300	403200855	2945	2940	2945	2940	50
346	20230615	151200	403053620	2935	2935	2935	2935	85
347	20230615	151100	402804145	2945	2935	2945	2935	11
348	20230615	151000	402771760	2925	2925	2925	2925	0
349	20230615	150900	402771760	2925	2925	2925	2925	1
350	20230615	150800	402768835	2940	2940	2940	2940	1
351	20230615	150700	402765895	2940	2940	2940	2925	595
352	20230615	150600	401016685	2940	2935	2940	2935	1010
353	20230615	150500	398052310	2935	2935	2935	2935	1
354	20230615	150400	398049375	2925	2925	2925	2925	3939
355	20230615	150300	386527800	2915	2925	2925	2915	12
356	20230615	150200	386492710	2925	2925	2925	2925	500
357	20230615	150100	385030210	2920	2920	2920	2920	11
358	20230615	150000	384998090	2930	2935	2935	2930	2109
359	20230615	145900	378818435	2935	2945	2945	2935	865
360	20230615	145800	376279380	2945	2945	2945	2945	161
361	20230615	145700	375805235	2950	2950	2950	2950	0
362	20230615	145600	375805235	2950	2950	2950	2950	0
363	20230615	145500	375805235	2950	2935	2955	2935	1170
364	20230615	145400	372357270	2935	2935	2935	2935	1
365	20230615	145300	372354335	2930	2920	2930	2920	2948
366	20230615	145200	363722220	2915	2915	2915	2915	204
367	20230615	145100	363127560	2920	2920	2920	2920	209
368	20230615	145000	362517280	2920	2915	2920	2915	33
369	20230615	144900	362421065	2905	2905	2905	2905	55
370	20230615	144800	362261290	2910	2910	2910	2910	0
371	20230615	144700	362261290	2910	2910	2910	2910	4117
372	20230615	144600	350280820	2915	2915	2915	2915	13
373	20230615	144500	350242925	2915	2915	2915	2915	1
374	20230615	144400	350240010	2915	2915	2915	2915	0
375	20230615	144300	350240010	2915	2915	2915	2915	0
376	20230615	144200	350240010	2915	2915	2915	2915	21
377	20230615	144100	350178795	2915	2915	2915	2915	34
378	20230615	144000	350079685	2915	2915	2915	2915	0
379	20230615	143900	350079685	2915	2915	2915	2915	0
380	20230615	143800	350079685	2915	2915	2915	2915	0
381	20230615	143700	350079685	2915	2915	2915	2915	4
382	20230615	143600	350068025	2915	2915	2915	2915	25
383	20230615	143500	349995150	2915	2915	2915	2910	302
384	20230615	143400	349116320	2915	2915	2915	2915	0
385	20230615	143300	349116320	2915	2915	2915	2915	0
386	20230615	143200	349116320	2915	2915	2915	2915	34
387	20230615	143100	349017210	2915	2915	2915	2915	0
388	20230615	143000	349017210	2915	2910	2915	2910	490
389	20230615	142900	347589060	2910	2915	2915	2910	1069
390	20230615	142800	344476755	2915	2915	2915	2915	40
391	20230615	142700	344360155	2915	2915	2915	2915	1
392	20230615	142600	344357240	2910	2910	2910	2910	37
393	20230615	142500	344249570	2915	2915	2915	2915	1010
394	20230615	142400	341305420	2915	2915	2915	2915	0
395	20230615	142300	341305420	2915	2915	2915	2915	0
396	20230615	142200	341305420	2915	2915	2915	2915	0
397	20230615	142100	341305420	2915	2915	2915	2915	0
398	20230615	142000	341305420	2915	2910	2915	2910	105
399	20230615	141900	340999860	2910	2910	2910	2910	5
400	20230615	141800	340985310	2910	2910	2910	2910	1
401	20230615	141700	340982400	2910	2910	2910	2910	0
402	20230615	141600	340982400	2910	2910	2910	2910	0
403	20230615	141500	340982400	2910	2910	2910	2910	0
404	20230615	141400	340982400	2910	2910	2910	2910	0
405	20230615	141300	340982400	2910	2910	2910	2910	1
406	20230615	141200	340979490	2910	2910	2910	2910	2
407	20230615	141100	340973670	2920	2920	2920	2920	0
408	20230615	141000	340973670	2920	2920	2920	2920	3
409	20230615	140900	340964910	2915	2915	2915	2915	0
410	20230615	140800	340964910	2915	2915	2915	2915	0
411	20230615	140700	340964910	2915	2915	2915	2915	0
412	20230615	140600	340964910	2915	2915	2915	2915	2
413	20230615	140500	340959080	2920	2920	2920	2920	0
414	20230615	140400	340959080	2920	2920	2920	2920	0
415	20230615	140300	340959080	2920	2920	2920	2920	0
416	20230615	140200	340959080	2920	2920	2920	2920	0
417	20230615	140100	340959080	2920	2920	2920	2920	0
418	20230615	140000	340959080	2920	2920	2920	2920	0
419	20230615	135900	340959080	2920	2920	2920	2920	3
420	20230615	135800	340950320	2905	2915	2915	2905	98
421	20230615	135700	340665400	2925	2925	2925	2925	2
422	20230615	135600	340659550	2925	2925	2925	2925	10
423	20230615	135500	340630300	2920	2920	2920	2920	0
424	20230615	135400	340630300	2920	2920	2920	2920	2
425	20230615	135300	340624460	2920	2920	2920	2920	0
426	20230615	135200	340624460	2920	2920	2920	2920	0
427	20230615	135100	340624460	2920	2920	2920	2920	18
428	20230615	135000	340571900	2930	2925	2930	2925	170
429	20230615	134900	340074600	2920	2915	2920	2915	321
430	20230615	134800	339138475	2900	2900	2900	2900	0
431	20230615	134700	339138475	2900	2900	2900	2900	0
432	20230615	134600	339138475	2900	2910	2910	2900	500
433	20230615	134500	337688415	2900	2900	2900	2900	0
434	20230615	134400	337688415	2900	2900	2900	2900	0
435	20230615	134300	337688415	2900	2900	2900	2900	500
436	20230615	134200	336238415	2900	2900	2900	2900	0
437	20230615	134100	336238415	2900	2900	2900	2900	2000
438	20230615	134000	330438415	2900	2900	2900	2900	200
439	20230615	133900	329858415	2915	2915	2915	2915	25
440	20230615	133800	329785540	2915	2915	2915	2915	0
441	20230615	133700	329785540	2915	2915	2915	2915	1
442	20230615	133600	329782625	2920	2920	2920	2920	0
443	20230615	133500	329782625	2920	2920	2920	2920	0
444	20230615	133400	329782625	2920	2920	2920	2920	0
445	20230615	133300	329782625	2920	2910	2920	2900	469
446	20230615	133200	328420895	2915	2915	2915	2915	10
447	20230615	133100	328391745	2920	2920	2920	2920	2
448	20230615	133000	328385905	2920	2920	2920	2920	1
449	20230615	132900	328382985	2910	2910	2910	2910	0
450	20230615	132800	328382985	2910	2915	2925	2910	18
451	20230615	132700	328330450	2925	2910	2925	2910	71
452	20230615	132600	328123090	2910	2910	2910	2910	1
453	20230615	132500	328120180	2905	2905	2905	2905	0
454	20230615	132400	328120180	2905	2905	2905	2905	0
455	20230615	132300	328120180	2905	2905	2905	2905	2
456	20230615	132200	328114370	2905	2905	2905	2905	1510
457	20230615	132100	323727820	2910	2920	2920	2910	268
458	20230615	132000	322946940	2925	2925	2925	2925	0
459	20230615	131900	322946940	2925	2925	2925	2925	0
460	20230615	131800	322946940	2925	2925	2925	2925	0
461	20230615	131700	322946940	2925	2925	2925	2925	0
462	20230615	131600	322946940	2925	2925	2925	2925	0
463	20230615	131500	322946940	2925	2925	2925	2925	30
464	20230615	131400	322859190	2925	2925	2925	2925	0
465	20230615	131300	322859190	2925	2925	2925	2925	1
466	20230615	131200	322856265	2930	2930	2930	2930	0
467	20230615	131100	322856265	2930	2930	2930	2930	0
468	20230615	131000	322856265	2930	2930	2930	2930	0
469	20230615	130900	322856265	2930	2930	2930	2930	102
470	20230615	130800	322557405	2930	2930	2930	2930	0
471	20230615	130700	322557405	2930	2930	2930	2930	0
472	20230615	130600	322557405	2930	2930	2930	2930	0
473	20230615	130500	322557405	2930	2930	2930	2930	0
474	20230615	130400	322557405	2930	2930	2930	2930	1
475	20230615	130300	322554475	2930	2930	2930	2930	0
476	20230615	130200	322554475	2930	2930	2930	2930	0
477	20230615	130100	322554475	2930	2930	2930	2930	1
478	20230615	130000	322551545	2930	2930	2930	2930	0
479	20230615	125900	322551545	2930	2930	2930	2930	0
480	20230615	125800	322551545	2930	2930	2930	2930	0
481	20230615	125700	322551545	2930	2930	2930	2930	0
482	20230615	125600	322551545	2930	2920	2930	2900	252
483	20230615	125500	321817605	2920	2920	2920	2920	0
484	20230615	125400	321817605	2920	2925	2925	2920	43
485	20230615	125300	321691930	2930	2930	2930	2930	0
486	20230615	125200	321691930	2930	2930	2930	2930	0
487	20230615	125100	321691930	2930	2930	2930	2930	0
488	20230615	125000	321691930	2930	2930	2930	2930	0
489	20230615	124900	321691930	2930	2915	2930	2905	269
490	20230615	124800	320910060	2900	2930	2930	2900	1100
491	20230615	124700	317706245	2930	2930	2930	2930	0
492	20230615	124600	317706245	2930	2930	2930	2930	4
493	20230615	124500	317694525	2925	2925	2925	2925	0
494	20230615	124400	317694525	2925	2925	2925	2925	299
495	20230615	124300	316819950	2925	2925	2925	2925	0
496	20230615	124200	316819950	2925	2925	2925	2925	1
497	20230615	124100	316817025	2915	2920	2920	2915	1070
498	20230615	124000	313693225	2920	2920	2920	2920	0
499	20230615	123900	313693225	2920	2920	2920	2920	0
500	20230615	123800	313693225	2920	2920	2920	2920	10
501	20230615	123700	313664025	2920	2920	2920	2920	0
502	20230615	123600	313664025	2920	2920	2920	2920	4
503	20230615	123500	313652345	2920	2930	2930	2920	181
504	20230615	123400	313123815	2920	2920	2920	2920	76
505	20230615	123300	312901895	2925	2925	2925	2925	0
506	20230615	123200	312901895	2925	2925	2925	2925	74
507	20230615	123100	312685445	2925	2925	2925	2925	0
508	20230615	123000	312685445	2925	2925	2925	2925	2
509	20230615	122900	312679595	2925	2925	2925	2925	37
510	20230615	122800	312571370	2925	2925	2925	2925	28
511	20230615	122700	312489470	2935	2935	2935	2935	0
512	20230615	122600	312489470	2935	2935	2935	2935	0
513	20230615	122500	312489470	2935	2935	2935	2935	400
514	20230615	122400	311315470	2935	2935	2935	2935	0
515	20230615	122300	311315470	2935	2935	2935	2935	0
516	20230615	122200	311315470	2935	2925	2935	2925	13
517	20230615	122100	311277435	2920	2920	2920	2920	0
518	20230615	122000	311277435	2920	2920	2920	2920	0
519	20230615	121900	311277435	2920	2920	2920	2920	0
520	20230615	121800	311277435	2920	2920	2920	2920	0
521	20230615	121700	311277435	2920	2930	2930	2920	528
522	20230615	121600	309734725	2930	2930	2930	2930	57
523	20230615	121500	309567715	2930	2930	2930	2930	729
524	20230615	121400	307431745	2935	2935	2935	2935	0
525	20230615	121300	307431745	2935	2935	2935	2935	0
526	20230615	121200	307431745	2935	2935	2935	2935	32
527	20230615	121100	307337825	2935	2935	2935	2935	1070
528	20230615	121000	304197375	2935	2935	2935	2935	0
529	20230615	120900	304197375	2935	2935	2935	2935	0
530	20230615	120800	304197375	2935	2935	2935	2935	0
531	20230615	120700	304197375	2935	2935	2935	2935	0
532	20230615	120600	304197375	2935	2935	2935	2935	1
533	20230615	120500	304194440	2935	2935	2935	2935	0
534	20230615	120400	304194440	2935	2935	2935	2935	0
535	20230615	120300	304194440	2935	2935	2935	2935	0
536	20230615	120200	304194440	2935	2935	2935	2935	0
537	20230615	120100	304194440	2935	2935	2935	2935	103
538	20230615	120000	303892135	2935	2935	2935	2935	141
539	20230615	115900	303478300	2935	2935	2935	2935	0
540	20230615	115800	303478300	2935	2935	2935	2935	246
541	20230615	115700	302756290	2935	2935	2935	2935	0
542	20230615	115600	302756290	2935	2935	2935	2935	1
543	20230615	115500	302753355	2930	2920	2930	2920	36
544	20230615	115400	302647920	2915	2915	2915	2915	2982
545	20230615	115300	293955390	2915	2915	2915	2915	0
546	20230615	115200	293955390	2915	2915	2915	2915	0
547	20230615	115100	293955390	2915	2915	2915	2915	1
548	20230615	115000	293952475	2915	2915	2915	2915	0
549	20230615	114900	293952475	2915	2915	2915	2915	106
550	20230615	114800	293643485	2915	2910	2915	2905	410
551	20230615	114700	292450385	2905	2905	2905	2905	25
552	20230615	114600	292377760	2910	2910	2910	2910	2145
553	20230615	114500	286135810	2900	2900	2900	2900	1
554	20230615	114400	286132910	2900	2900	2900	2900	200
555	20230615	114300	285552910	2900	2900	2900	2900	0
556	20230615	114200	285552910	2900	2900	2900	2900	15
557	20230615	114100	285509410	2910	2910	2910	2910	357
558	20230615	114000	284470540	2910	2910	2910	2910	5
559	20230615	113900	284455990	2910	2910	2910	2910	1
560	20230615	113800	284453080	2910	2910	2910	2910	5
561	20230615	113700	284438530	2900	2900	2900	2900	2153
562	20230615	113600	278194830	2885	2885	2885	2885	345
563	20230615	113500	277199505	2885	2885	2885	2885	0
564	20230615	113400	277199505	2885	2885	2885	2885	175
565	20230615	113300	276694630	2890	2890	2890	2890	50
566	20230615	113200	276550130	2890	2900	2900	2890	507
567	20230615	113100	275084830	2900	2900	2900	2900	24
568	20230615	113000	275015230	2900	2890	2900	2890	24
569	20230615	112900	274945810	2900	2895	2900	2895	1476
570	20230615	112800	270672290	2910	2910	2910	2910	0
571	20230615	112700	270672290	2910	2905	2910	2905	2
572	20230615	112600	270666475	2885	2885	2885	2885	0
573	20230615	112500	270666475	2885	2885	2885	2885	0
574	20230615	112400	270666475	2885	2900	2900	2885	796
575	20230615	112300	268360880	2900	2900	2900	2900	30
576	20230615	112200	268273880	2900	2900	2900	2900	0
577	20230615	112100	268273880	2900	2880	2900	2880	5053
578	20230615	112000	253639685	2875	2880	2880	2875	1247
579	20230615	111900	250052980	2880	2880	2885	2880	1462
580	20230615	111800	245840775	2885	2890	2890	2880	1147
581	20230615	111700	242532595	2890	2895	2895	2890	83
582	20230615	111600	242292625	2895	2895	2895	2895	1229
583	20230615	111500	238734670	2895	2895	2895	2895	70
584	20230615	111400	238532020	2900	2900	2900	2900	50
585	20230615	111300	238387020	2900	2895	2900	2895	801
586	20230615	111200	236064335	2895	2890	2895	2890	282
587	20230615	111100	235249320	2900	2900	2900	2900	10
588	20230615	111000	235220320	2900	2910	2910	2900	64
589	20230615	110900	235034670	2915	2910	2915	2890	1052
590	20230615	110800	231993055	2915	2895	2915	2890	245
591	20230615	110700	231282250	2895	2900	2900	2890	5106
592	20230615	110600	216515995	2900	2925	2925	2900	4008
593	20230615	110500	204888105	2925	2925	2925	2925	1
594	20230615	110400	204885180	2925	2910	2925	2905	779
595	20230615	110300	202618780	2910	2920	2920	2910	2001
596	20230615	110200	196791585	2920	2920	2920	2920	0
597	20230615	110100	196791585	2920	2920	2920	2920	200
598	20230615	110000	196207585	2920	2920	2920	2920	25
599	20230615	105900	196134585	2930	2930	2930	2930	1
600	20230615	105800	196131655	2920	2920	2920	2920	85
601	20230615	105700	195883455	2920	2920	2920	2920	0
602	20230615	105600	195883455	2920	2925	2925	2920	1135
603	20230615	105500	192568580	2925	2935	2935	2925	154
604	20230615	105400	192118030	2935	2935	2935	2935	3
605	20230615	105300	192109225	2935	2935	2935	2935	1747
606	20230615	105200	186981780	2930	2930	2930	2930	161
607	20230615	105100	186510050	2930	2930	2930	2925	1172
608	20230615	105000	183081090	2930	2935	2935	2930	6082
609	20230615	104900	165241290	2940	2940	2940	2940	0
610	20230615	104800	165241290	2940	2940	2940	2940	40
611	20230615	104700	165123690	2935	2935	2935	2935	0
612	20230615	104600	165123690	2935	2935	2935	2935	0
613	20230615	104500	165123690	2935	2945	2945	2935	3852
614	20230615	104400	153781200	2945	2945	2945	2945	100
615	20230615	104300	153486700	2945	2940	2945	2940	20
616	20230615	104200	153427895	2930	2930	2930	2930	63
617	20230615	104100	153243305	2930	2930	2930	2930	300
618	20230615	104000	152364305	2930	2930	2930	2930	8
619	20230615	103900	152340865	2935	2935	2935	2935	683
620	20230615	103800	150336260	2935	2940	2940	2935	951
621	20230615	103700	147543050	2945	2945	2945	2945	0
622	20230615	103600	147543050	2945	2945	2945	2945	8
623	20230615	103500	147519490	2940	2940	2945	2940	55
624	20230615	103400	147357780	2940	2940	2940	2940	4
625	20230615	103300	147346020	2940	2940	2940	2940	0
626	20230615	103200	147346020	2940	2940	2940	2940	451
627	20230615	103100	146020080	2950	2940	2950	2935	1019
628	20230615	103000	143028845	2940	2940	2940	2940	0
629	20230615	102900	143028845	2940	2940	2940	2940	5
630	20230615	102800	143014145	2940	2940	2940	2940	0
631	20230615	102700	143014145	2940	2950	2950	2940	3475
632	20230615	102600	132797585	2945	2950	2955	2945	2052
633	20230615	102500	126753985	2945	2945	2945	2945	0
634	20230615	102400	126753985	2945	2945	2945	2945	30
635	20230615	102300	126665635	2945	2955	2955	2945	72
636	20230615	102200	126453085	2955	2955	2955	2955	8
637	20230615	102100	126429445	2950	2950	2955	2950	1768
638	20230615	102000	121213840	2950	2950	2950	2950	532
639	20230615	101900	119644440	2955	2955	2955	2955	5
640	20230615	101800	119629665	2955	2955	2955	2955	1066
641	20230615	101700	116479635	2960	2965	2965	2960	5592
642	20230615	101600	99911315	2975	2975	2975	2975	0
643	20230615	101500	99911315	2975	2975	2975	2975	0
644	20230615	101400	99911315	2975	2975	2975	2975	0
645	20230615	101300	99911315	2975	2975	2975	2975	0
646	20230615	101200	99911315	2975	2975	2975	2975	0
647	20230615	101100	99911315	2975	2975	2975	2975	0
648	20230615	101000	99911315	2975	2975	2975	2975	0
649	20230615	100900	99911315	2975	2975	2975	2975	0
650	20230615	100800	99911315	2975	2975	2975	2975	0
651	20230615	100700	99911315	2975	2975	2975	2975	1000
652	20230615	100600	96936315	2975	2975	2975	2975	0
653	20230615	100500	96936315	2975	2970	2975	2970	1000
654	20230615	100400	93963320	2970	2970	2970	2970	0
655	20230615	100300	93963320	2970	2970	2970	2970	0
656	20230615	100200	93963320	2970	2970	2970	2970	450
657	20230615	100100	92626820	2970	2970	2970	2970	1
658	20230615	100000	92623850	2970	2965	2970	2960	748
659	20230615	095900	90406670	2975	2970	2975	2965	1120
660	20230615	095800	87085855	2960	2960	2960	2960	0
661	20230615	095700	87085855	2960	2960	2960	2960	0
662	20230615	095600	87085855	2960	2960	2960	2960	157
663	20230615	095500	86621135	2960	2960	2960	2960	50
664	20230615	095400	86473135	2975	2975	2975	2975	0
665	20230615	095300	86473135	2975	2975	2975	2975	0
666	20230615	095200	86473135	2975	2975	2975	2975	20
667	20230615	095100	86413635	2975	2975	2975	2975	175
668	20230615	095000	85893010	2980	2980	2980	2980	50
669	20230615	094900	85744010	2980	2980	2980	2980	0
670	20230615	094800	85744010	2980	2980	2980	2980	1000
671	20230615	094700	82764010	2980	2970	2980	2970	771
672	20230615	094600	80474130	2960	2960	2960	2960	593
673	20230615	094500	78718850	2970	2960	2970	2960	69
674	20230615	094400	78513930	2960	2960	2960	2960	59
675	20230615	094300	78339290	2960	2960	2970	2960	400
676	20230615	094200	77155280	2970	2970	2970	2970	150
677	20230615	094100	76709780	2970	2970	2970	2970	0
678	20230615	094000	76709780	2970	2960	2970	2960	2043
679	20230615	093900	70662490	2970	2970	2970	2970	101
680	20230615	093800	70362520	2955	2960	2960	2955	3
681	20230615	093700	70353650	2970	2970	2970	2970	4
682	20230615	093600	70341770	2955	2955	2955	2955	1
683	20230615	093500	70338815	2970	2970	2970	2970	1
684	20230615	093400	70335845	2970	2970	2970	2970	100
685	20230615	093300	70038845	2970	2970	2970	2970	0
686	20230615	093200	70038845	2970	2970	2970	2970	0
687	20230615	093100	70038845	2970	2970	2970	2970	113
688	20230615	093000	69703235	2955	2955	2955	2955	1028
689	20230615	092900	66665495	2955	2975	2975	2955	6202
690	20230615	092800	48302430	2975	2975	2975	2975	348
691	20230615	092700	47267130	2975	2975	2975	2975	43
692	20230615	092600	47139205	2970	2970	2970	2970	490
693	20230615	092500	45683905	2985	2980	2985	2980	1041
694	20230615	092400	42581520	2980	2980	2980	2980	16
695	20230615	092300	42533840	2985	2985	2985	2985	1015
696	20230615	092200	39504065	2985	2985	2985	2985	0
697	20230615	092100	39504065	2985	2985	2985	2985	100
698	20230615	092000	39205565	2985	2980	2985	2980	101
699	20230615	091900	38904580	2980	2975	2985	2975	622
700	20230615	091800	37053440	2975	2975	2975	2970	1274
701	20230615	091700	33266150	2975	2975	2975	2975	5
702	20230615	091600	33251275	2995	2995	2995	2995	0
703	20230615	091500	33251275	2995	2995	2995	2980	433
704	20230615	091400	31958835	2995	2995	2995	2995	13
705	20230615	091300	31919900	2995	2985	2995	2985	706
706	20230615	091200	29812430	2995	2995	2995	2995	10
707	20230615	091100	29782480	3000	3000	3005	2990	809
708	20230615	091000	27359095	3005	2995	3010	2995	1012
709	20230615	090900	24320030	2995	2985	2995	2980	229
710	20230615	090800	23635670	2980	2980	2980	2980	157
711	20230615	090700	23167810	2980	2980	2980	2980	800
712	20230615	090600	20783810	2980	2970	2980	2970	393
713	20230615	090500	19613200	2975	2990	2990	2975	644
714	20230615	090400	17696735	2975	2970	2990	2970	144
715	20230615	090300	17268200	2970	2970	2970	2970	2
716	20230615	090200	17262260	2970	2940	2970	2940	122
717	20230615	090100	16903550	2940	2965	2965	2940	5163
718	20230615	090000	1699265	2945	2945	2945	2945	577