KissMeData/050860/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211600	487454180	2945	2945	2945	2945	4938
3	20230614	211500	487454180	2945	2945	2945	2945	0
4	20230614	211400	487454180	2945	2945	2945	2945	0
5	20230614	211300	487454180	2945	2945	2945	2945	0
6	20230614	211200	487454180	2945	2945	2945	2945	0
7	20230614	211100	487454180	2945	2945	2945	2945	0
8	20230614	211000	487454180	2945	2945	2945	2945	0
9	20230614	210900	487454180	2945	2945	2945	2945	0
10	20230614	210800	487454180	2945	2945	2945	2945	0
11	20230614	210700	487454180	2945	2945	2945	2945	0
12	20230614	210600	487454180	2945	2945	2945	2945	0
13	20230614	210500	487454180	2945	2945	2945	2945	0
14	20230614	210400	487454180	2945	2945	2945	2945	0
15	20230614	210300	487454180	2945	2945	2945	2945	0
16	20230614	210200	487454180	2945	2945	2945	2945	0
17	20230614	210100	487454180	2945	2945	2945	2945	0
18	20230614	210000	487454180	2945	2945	2945	2945	0
19	20230614	205900	487454180	2945	2945	2945	2945	0
20	20230614	205800	487454180	2945	2945	2945	2945	0
21	20230614	205700	487454180	2945	2945	2945	2945	0
22	20230614	205600	487454180	2945	2945	2945	2945	0
23	20230614	205500	487454180	2945	2945	2945	2945	0
24	20230614	205400	487454180	2945	2945	2945	2945	0
25	20230614	205300	487454180	2945	2945	2945	2945	0
26	20230614	205200	487454180	2945	2945	2945	2945	0
27	20230614	205100	487454180	2945	2945	2945	2945	0
28	20230614	205000	487454180	2945	2945	2945	2945	0
29	20230614	204900	487454180	2945	2945	2945	2945	0
30	20230614	204800	487454180	2945	2945	2945	2945	0
31	20230614	204700	487454180	2945	2945	2945	2945	0
32	20230614	204600	487454180	2945	2945	2945	2945	4938
33	20230614	204500	487454180	2945	2945	2945	2945	0
34	20230614	204400	487454180	2945	2945	2945	2945	0
35	20230614	204300	487454180	2945	2945	2945	2945	0
36	20230614	204200	487454180	2945	2945	2945	2945	0
37	20230614	204100	487454180	2945	2945	2945	2945	0
38	20230614	204000	487454180	2945	2945	2945	2945	0
39	20230614	203900	487454180	2945	2945	2945	2945	0
40	20230614	203800	487454180	2945	2945	2945	2945	0
41	20230614	203700	487454180	2945	2945	2945	2945	0
42	20230614	203600	487454180	2945	2945	2945	2945	0
43	20230614	203500	487454180	2945	2945	2945	2945	0
44	20230614	203400	487454180	2945	2945	2945	2945	0
45	20230614	203300	487454180	2945	2945	2945	2945	0
46	20230614	203200	487454180	2945	2945	2945	2945	0
47	20230614	203100	487454180	2945	2945	2945	2945	0
48	20230614	203000	487454180	2945	2945	2945	2945	0
49	20230614	202900	487454180	2945	2945	2945	2945	0
50	20230614	202800	487454180	2945	2945	2945	2945	0
51	20230614	202700	487454180	2945	2945	2945	2945	0
52	20230614	202600	487454180	2945	2945	2945	2945	0
53	20230614	202500	487454180	2945	2945	2945	2945	0
54	20230614	202400	487454180	2945	2945	2945	2945	0
55	20230614	202300	487454180	2945	2945	2945	2945	0
56	20230614	202200	487454180	2945	2945	2945	2945	0
57	20230614	202100	487454180	2945	2945	2945	2945	0
58	20230614	202000	487454180	2945	2945	2945	2945	0
59	20230614	201900	487454180	2945	2945	2945	2945	0
60	20230614	201800	487454180	2945	2945	2945	2945	0
61	20230614	201700	487454180	2945	2945	2945	2945	0
62	20230614	201600	487454180	2945	2945	2945	2945	4938
63	20230614	201500	487454180	2945	2945	2945	2945	0
64	20230614	201400	487454180	2945	2945	2945	2945	0
65	20230614	201300	487454180	2945	2945	2945	2945	0
66	20230614	201200	487454180	2945	2945	2945	2945	0
67	20230614	201100	487454180	2945	2945	2945	2945	0
68	20230614	201000	487454180	2945	2945	2945	2945	0
69	20230614	200900	487454180	2945	2945	2945	2945	0
70	20230614	200800	487454180	2945	2945	2945	2945	0
71	20230614	200700	487454180	2945	2945	2945	2945	0
72	20230614	200600	487454180	2945	2945	2945	2945	0
73	20230614	200500	487454180	2945	2945	2945	2945	0
74	20230614	200400	487454180	2945	2945	2945	2945	0
75	20230614	200300	487454180	2945	2945	2945	2945	0
76	20230614	200200	487454180	2945	2945	2945	2945	0
77	20230614	200100	487454180	2945	2945	2945	2945	0
78	20230614	200000	487454180	2945	2945	2945	2945	0
79	20230614	195900	487454180	2945	2945	2945	2945	0
80	20230614	195800	487454180	2945	2945	2945	2945	0
81	20230614	195700	487454180	2945	2945	2945	2945	0
82	20230614	195600	487454180	2945	2945	2945	2945	0
83	20230614	195500	487454180	2945	2945	2945	2945	0
84	20230614	195400	487454180	2945	2945	2945	2945	0
85	20230614	195300	487454180	2945	2945	2945	2945	0
86	20230614	195200	487454180	2945	2945	2945	2945	0
87	20230614	195100	487454180	2945	2945	2945	2945	0
88	20230614	195000	487454180	2945	2945	2945	2945	0
89	20230614	194900	487454180	2945	2945	2945	2945	0
90	20230614	194800	487454180	2945	2945	2945	2945	0
91	20230614	194700	487454180	2945	2945	2945	2945	0
92	20230614	194600	487454180	2945	2945	2945	2945	4938
93	20230614	194500	487454180	2945	2945	2945	2945	0
94	20230614	194400	487454180	2945	2945	2945	2945	0
95	20230614	194300	487454180	2945	2945	2945	2945	0
96	20230614	194200	487454180	2945	2945	2945	2945	0
97	20230614	194100	487454180	2945	2945	2945	2945	0
98	20230614	194000	487454180	2945	2945	2945	2945	0
99	20230614	193900	487454180	2945	2945	2945	2945	0
100	20230614	193800	487454180	2945	2945	2945	2945	0
101	20230614	193700	487454180	2945	2945	2945	2945	0
102	20230614	193600	487454180	2945	2945	2945	2945	0
103	20230614	193500	487454180	2945	2945	2945	2945	0
104	20230614	193400	487454180	2945	2945	2945	2945	0
105	20230614	193300	487454180	2945	2945	2945	2945	0
106	20230614	193200	487454180	2945	2945	2945	2945	0
107	20230614	193100	487454180	2945	2945	2945	2945	0
108	20230614	193000	487454180	2945	2945	2945	2945	0
109	20230614	192900	487454180	2945	2945	2945	2945	0
110	20230614	192800	487454180	2945	2945	2945	2945	0
111	20230614	192700	487454180	2945	2945	2945	2945	0
112	20230614	192600	487454180	2945	2945	2945	2945	0
113	20230614	192500	487454180	2945	2945	2945	2945	0
114	20230614	192400	487454180	2945	2945	2945	2945	0
115	20230614	192300	487454180	2945	2945	2945	2945	0
116	20230614	192200	487454180	2945	2945	2945	2945	0
117	20230614	192100	487454180	2945	2945	2945	2945	0
118	20230614	192000	487454180	2945	2945	2945	2945	0
119	20230614	191900	487454180	2945	2945	2945	2945	0
120	20230614	191800	487454180	2945	2945	2945	2945	0
121	20230614	191700	487454180	2945	2945	2945	2945	0
122	20230614	191600	487454180	2945	2945	2945	2945	4938
123	20230614	191500	487454180	2945	2945	2945	2945	0
124	20230614	191400	487454180	2945	2945	2945	2945	0
125	20230614	191300	487454180	2945	2945	2945	2945	0
126	20230614	191200	487454180	2945	2945	2945	2945	0
127	20230614	191100	487454180	2945	2945	2945	2945	0
128	20230614	191000	487454180	2945	2945	2945	2945	0
129	20230614	190900	487454180	2945	2945	2945	2945	0
130	20230614	190800	487454180	2945	2945	2945	2945	0
131	20230614	190700	487454180	2945	2945	2945	2945	0
132	20230614	190600	487454180	2945	2945	2945	2945	0
133	20230614	190500	487454180	2945	2945	2945	2945	0
134	20230614	190400	487454180	2945	2945	2945	2945	0
135	20230614	190300	487454180	2945	2945	2945	2945	0
136	20230614	190200	487454180	2945	2945	2945	2945	0
137	20230614	190100	487454180	2945	2945	2945	2945	0
138	20230614	190000	487454180	2945	2945	2945	2945	0
139	20230614	185900	487454180	2945	2945	2945	2945	0
140	20230614	185800	487454180	2945	2945	2945	2945	0
141	20230614	185700	487454180	2945	2945	2945	2945	0
142	20230614	185600	487454180	2945	2945	2945	2945	0
143	20230614	185500	487454180	2945	2945	2945	2945	0
144	20230614	185400	487454180	2945	2945	2945	2945	0
145	20230614	185300	487454180	2945	2945	2945	2945	0
146	20230614	185200	487454180	2945	2945	2945	2945	0
147	20230614	185100	487454180	2945	2945	2945	2945	0
148	20230614	185000	487454180	2945	2945	2945	2945	0
149	20230614	184900	487454180	2945	2945	2945	2945	0
150	20230614	184800	487454180	2945	2945	2945	2945	0
151	20230614	184700	487454180	2945	2945	2945	2945	0
152	20230614	184600	487454180	2945	2945	2945	2945	4938
153	20230614	184500	487454180	2945	2945	2945	2945	0
154	20230614	184400	487454180	2945	2945	2945	2945	0
155	20230614	184300	487454180	2945	2945	2945	2945	0
156	20230614	184200	487454180	2945	2945	2945	2945	0
157	20230614	184100	487454180	2945	2945	2945	2945	0
158	20230614	184000	487454180	2945	2945	2945	2945	0
159	20230614	183900	487454180	2945	2945	2945	2945	0
160	20230614	183800	487454180	2945	2945	2945	2945	0
161	20230614	183700	487454180	2945	2945	2945	2945	0
162	20230614	183600	487454180	2945	2945	2945	2945	0
163	20230614	183500	487454180	2945	2945	2945	2945	0
164	20230614	183400	487454180	2945	2945	2945	2945	0
165	20230614	183300	487454180	2945	2945	2945	2945	0
166	20230614	183200	487454180	2945	2945	2945	2945	0
167	20230614	183100	487454180	2945	2945	2945	2945	0
168	20230614	183000	487454180	2945	2945	2945	2945	0
169	20230614	182900	487454180	2945	2945	2945	2945	0
170	20230614	182800	487454180	2945	2945	2945	2945	0
171	20230614	182700	487454180	2945	2945	2945	2945	0
172	20230614	182600	487454180	2945	2945	2945	2945	0
173	20230614	182500	487454180	2945	2945	2945	2945	0
174	20230614	182400	487454180	2945	2945	2945	2945	0
175	20230614	182300	487454180	2945	2945	2945	2945	0
176	20230614	182200	487454180	2945	2945	2945	2945	0
177	20230614	182100	487454180	2945	2945	2945	2945	0
178	20230614	182000	487454180	2945	2945	2945	2945	0
179	20230614	181900	487454180	2945	2945	2945	2945	0
180	20230614	181800	487454180	2945	2945	2945	2945	0
181	20230614	181700	487454180	2945	2945	2945	2945	0
182	20230614	181600	487454180	2945	2945	2945	2945	4938
183	20230614	181500	487454180	2945	2945	2945	2945	0
184	20230614	181400	487454180	2945	2945	2945	2945	0
185	20230614	181300	487454180	2945	2945	2945	2945	0
186	20230614	181200	487454180	2945	2945	2945	2945	0
187	20230614	181100	487454180	2945	2945	2945	2945	0
188	20230614	181000	487454180	2945	2945	2945	2945	0
189	20230614	180900	487454180	2945	2945	2945	2945	0
190	20230614	180800	487454180	2945	2945	2945	2945	0
191	20230614	180700	487454180	2945	2945	2945	2945	0
192	20230614	180600	487454180	2945	2945	2945	2945	0
193	20230614	180500	487454180	2945	2945	2945	2945	0
194	20230614	180400	487454180	2945	2945	2945	2945	0
195	20230614	180300	487454180	2945	2945	2945	2945	0
196	20230614	180200	487454180	2945	2945	2945	2945	0
197	20230614	180100	487454180	2945	2945	2945	2945	0
198	20230614	180000	487454180	2945	2945	2945	2945	0
199	20230614	175900	487454180	2945	2945	2945	2945	0
200	20230614	175800	487454180	2945	2945	2945	2945	0
201	20230614	175700	487454180	2945	2945	2945	2945	0
202	20230614	175600	487454180	2945	2945	2945	2945	0
203	20230614	175500	487454180	2945	2945	2945	2945	0
204	20230614	175400	487454180	2945	2945	2945	2945	0
205	20230614	175300	487454180	2945	2945	2945	2945	0
206	20230614	175200	487454180	2945	2945	2945	2945	0
207	20230614	175100	487454180	2945	2945	2945	2945	0
208	20230614	175000	487454180	2945	2945	2945	2945	0
209	20230614	174900	487454180	2945	2945	2945	2945	0
210	20230614	174800	487454180	2945	2945	2945	2945	0
211	20230614	174700	487454180	2945	2945	2945	2945	0
212	20230614	174600	487454180	2945	2945	2945	2945	4938
213	20230614	174500	487454180	2945	2945	2945	2945	0
214	20230614	174400	487454180	2945	2945	2945	2945	0
215	20230614	174300	487454180	2945	2945	2945	2945	0
216	20230614	174200	487454180	2945	2945	2945	2945	0
217	20230614	174100	487454180	2945	2945	2945	2945	0
218	20230614	174000	487454180	2945	2945	2945	2945	0
219	20230614	173900	487454180	2945	2945	2945	2945	0
220	20230614	173800	487454180	2945	2945	2945	2945	0
221	20230614	173700	487454180	2945	2945	2945	2945	0
222	20230614	173600	487454180	2945	2945	2945	2945	0
223	20230614	173500	487454180	2945	2945	2945	2945	0
224	20230614	173400	487454180	2945	2945	2945	2945	0
225	20230614	173300	487454180	2945	2945	2945	2945	0
226	20230614	173200	487454180	2945	2945	2945	2945	0
227	20230614	173100	487454180	2945	2945	2945	2945	0
228	20230614	173000	487454180	2945	2945	2945	2945	0
229	20230614	172900	487454180	2945	2945	2945	2945	0
230	20230614	172800	487454180	2945	2945	2945	2945	0
231	20230614	172700	487454180	2945	2945	2945	2945	0
232	20230614	172600	487454180	2945	2945	2945	2945	0
233	20230614	172500	487454180	2945	2945	2945	2945	0
234	20230614	172400	487454180	2945	2945	2945	2945	0
235	20230614	172300	487454180	2945	2945	2945	2945	0
236	20230614	172200	487454180	2945	2945	2945	2945	0
237	20230614	172100	487454180	2945	2945	2945	2945	0
238	20230614	172000	487454180	2945	2945	2945	2945	0
239	20230614	171900	487454180	2945	2945	2945	2945	0
240	20230614	171800	487454180	2945	2945	2945	2945	0
241	20230614	171700	487454180	2945	2945	2945	2945	0
242	20230614	171600	487454180	2945	2945	2945	2945	4938
243	20230614	171500	487454180	2945	2945	2945	2945	0
244	20230614	171400	487454180	2945	2945	2945	2945	0
245	20230614	171300	487454180	2945	2945	2945	2945	0
246	20230614	171200	487454180	2945	2945	2945	2945	0
247	20230614	171100	487454180	2945	2945	2945	2945	0
248	20230614	171000	487454180	2945	2945	2945	2945	0
249	20230614	170900	487454180	2945	2945	2945	2945	0
250	20230614	170800	487454180	2945	2945	2945	2945	0
251	20230614	170700	487454180	2945	2945	2945	2945	0
252	20230614	170600	487454180	2945	2945	2945	2945	0
253	20230614	170500	487454180	2945	2945	2945	2945	0
254	20230614	170400	487454180	2945	2945	2945	2945	0
255	20230614	170300	487454180	2945	2945	2945	2945	0
256	20230614	170200	487454180	2945	2945	2945	2945	0
257	20230614	170100	487454180	2945	2945	2945	2945	0
258	20230614	170000	487454180	2945	2945	2945	2945	0
259	20230614	165900	487454180	2945	2945	2945	2945	0
260	20230614	165800	487454180	2945	2945	2945	2945	0
261	20230614	165700	487454180	2945	2945	2945	2945	0
262	20230614	165600	487454180	2945	2945	2945	2945	0
263	20230614	165500	487454180	2945	2945	2945	2945	0
264	20230614	165400	487454180	2945	2945	2945	2945	0
265	20230614	165300	487454180	2945	2945	2945	2945	0
266	20230614	165200	487454180	2945	2945	2945	2945	0
267	20230614	165100	487454180	2945	2945	2945	2945	0
268	20230614	165000	487454180	2945	2945	2945	2945	0
269	20230614	164900	487454180	2945	2945	2945	2945	0
270	20230614	164800	487454180	2945	2945	2945	2945	0
271	20230614	164700	487454180	2945	2945	2945	2945	0
272	20230614	164600	487454180	2945	2945	2945	2945	4938
273	20230614	164500	487454180	2945	2945	2945	2945	0
274	20230614	164400	487454180	2945	2945	2945	2945	0
275	20230614	164300	487454180	2945	2945	2945	2945	0
276	20230614	164200	487454180	2945	2945	2945	2945	0
277	20230614	164100	487454180	2945	2945	2945	2945	0
278	20230614	164000	487454180	2945	2945	2945	2945	0
279	20230614	163900	487454180	2945	2945	2945	2945	0
280	20230614	163800	487454180	2945	2945	2945	2945	0
281	20230614	163700	487454180	2945	2945	2945	2945	0
282	20230614	163600	487454180	2945	2945	2945	2945	0
283	20230614	163500	487454180	2945	2945	2945	2945	0
284	20230614	163400	487454180	2945	2945	2945	2945	0
285	20230614	163300	487454180	2945	2945	2945	2945	0
286	20230614	163200	487454180	2945	2945	2945	2945	0
287	20230614	163100	487454180	2945	2945	2945	2945	0
288	20230614	163000	487454180	2945	2945	2945	2945	0
289	20230614	162900	487454180	2945	2945	2945	2945	0
290	20230614	162800	487454180	2945	2945	2945	2945	0
291	20230614	162700	487454180	2945	2945	2945	2945	0
292	20230614	162600	487454180	2945	2945	2945	2945	0
293	20230614	162500	487454180	2945	2945	2945	2945	0
294	20230614	162400	487454180	2945	2945	2945	2945	0
295	20230614	162300	487454180	2945	2945	2945	2945	0
296	20230614	162200	487454180	2945	2945	2945	2945	0
297	20230614	162100	487454180	2945	2945	2945	2945	0
298	20230614	162000	487454180	2945	2945	2945	2945	0
299	20230614	161900	487454180	2945	2945	2945	2945	0
300	20230614	161800	487454180	2945	2945	2945	2945	0
301	20230614	161700	487454180	2945	2945	2945	2945	0
302	20230614	161600	487454180	2945	2945	2945	2945	4938
303	20230614	161500	487454180	2945	2945	2945	2945	0
304	20230614	161400	487454180	2945	2945	2945	2945	0
305	20230614	161300	487454180	2945	2945	2945	2945	0
306	20230614	161200	487454180	2945	2945	2945	2945	0
307	20230614	161100	487454180	2945	2945	2945	2945	0
308	20230614	161000	487454180	2945	2945	2945	2945	0
309	20230614	160900	487454180	2945	2945	2945	2945	0
310	20230614	160800	487454180	2945	2945	2945	2945	0
311	20230614	160700	487454180	2945	2945	2945	2945	0
312	20230614	160600	487454180	2945	2945	2945	2945	0
313	20230614	160500	487454180	2945	2945	2945	2945	0
314	20230614	160400	487454180	2945	2945	2945	2945	0
315	20230614	160300	487454180	2945	2945	2945	2945	0
316	20230614	160200	487454180	2945	2945	2945	2945	0
317	20230614	160100	487454180	2945	2945	2945	2945	0
318	20230614	160000	487454180	2945	2945	2945	2945	0
319	20230614	155900	487454180	2945	2945	2945	2945	0
320	20230614	155800	487454180	2945	2945	2945	2945	0
321	20230614	155700	487454180	2945	2945	2945	2945	0
322	20230614	155600	487454180	2945	2945	2945	2945	0
323	20230614	155500	487454180	2945	2945	2945	2945	0
324	20230614	155400	487454180	2945	2945	2945	2945	0
325	20230614	155300	487454180	2945	2945	2945	2945	0
326	20230614	155200	487454180	2945	2945	2945	2945	0
327	20230614	155100	487454180	2945	2945	2945	2945	0
328	20230614	155000	487454180	2945	2945	2945	2945	0
329	20230614	154900	487454180	2945	2945	2945	2945	0
330	20230614	154800	487454180	2945	2945	2945	2945	0
331	20230614	154700	487454180	2945	2945	2945	2945	0
332	20230614	154600	487454180	2945	2945	2945	2945	4938
333	20230614	154500	487454180	2945	2945	2945	2945	0
334	20230614	154400	487454180	2945	2945	2945	2945	0
335	20230614	154300	487454180	2945	2945	2945	2945	0
336	20230614	154200	487454180	2945	2945	2945	2945	0
337	20230614	154100	487454180	2945	2945	2945	2945	0
338	20230614	154000	487454180	2945	2945	2945	2945	0
339	20230614	153900	487454180	2945	2945	2945	2945	0
340	20230614	153800	487454180	2945	2945	2945	2945	0
341	20230614	153700	487454180	2945	2945	2945	2945	0
342	20230614	153600	487454180	2945	2945	2945	2945	0
343	20230614	153500	487454180	2945	2945	2945	2945	0
344	20230614	153400	487454180	2945	2945	2945	2945	0
345	20230614	153300	487454180	2945	2945	2945	2945	0
346	20230614	153200	487454180	2945	2945	2945	2945	0
347	20230614	153100	487454180	2945	2945	2945	2945	0
348	20230614	153000	487454180	2945	2945	2945	2945	4938
349	20230614	152900	472911770	2945	2945	2945	2945	0
350	20230614	152800	472911770	2945	2945	2945	2945	0
351	20230614	152700	472911770	2945	2945	2945	2945	0
352	20230614	152600	472911770	2945	2945	2945	2945	0
353	20230614	152500	472911770	2945	2945	2945	2945	0
354	20230614	152400	472911770	2945	2945	2945	2945	0
355	20230614	152300	472911770	2945	2945	2945	2945	0
356	20230614	152200	472911770	2945	2945	2945	2945	0
357	20230614	152100	472911770	2945	2945	2945	2945	0
358	20230614	152000	472911770	2945	2945	2945	2945	0
359	20230614	151900	472911770	2945	2945	2950	2940	3153
360	20230614	151800	463630920	2945	2940	2945	2940	776
361	20230614	151700	461349330	2930	2930	2930	2930	49
362	20230614	151600	461205760	2940	2930	2940	2930	1581
363	20230614	151500	456570420	2930	2930	2930	2930	34
364	20230614	151400	456470800	2925	2925	2925	2925	0
365	20230614	151300	456470800	2925	2940	2940	2925	1037
366	20230614	151200	453435380	2940	2940	2945	2935	165
367	20230614	151100	452950520	2940	2940	2945	2940	451
368	20230614	151000	451624575	2940	2935	2940	2935	287
369	20230614	150900	450782220	2930	2925	2930	2925	694
370	20230614	150800	448748985	2925	2925	2925	2925	49
371	20230614	150700	448605660	2925	2925	2925	2925	200
372	20230614	150600	448020660	2925	2925	2925	2925	70
373	20230614	150500	447815910	2925	2925	2925	2925	49
374	20230614	150400	447672585	2925	2925	2925	2925	254
375	20230614	150300	446929635	2925	2925	2925	2925	297
376	20230614	150200	446060910	2925	2925	2925	2925	0
377	20230614	150100	446060910	2925	2920	2925	2920	54
378	20230614	150000	445902985	2930	2925	2930	2925	300
379	20230614	145900	445024320	2925	2925	2925	2925	427
380	20230614	145800	443775345	2920	2920	2920	2920	49
381	20230614	145700	443632265	2920	2920	2920	2920	438
382	20230614	145600	442353305	2915	2920	2920	2915	526
383	20230614	145500	440817630	2920	2920	2920	2920	199
384	20230614	145400	440236550	2915	2910	2915	2910	398
385	20230614	145300	439078125	2910	2910	2910	2910	0
386	20230614	145200	439078125	2910	2910	2910	2910	49
387	20230614	145100	438935535	2910	2910	2910	2910	0
388	20230614	145000	438935535	2910	2910	2910	2910	58
389	20230614	144900	438766755	2910	2910	2910	2910	338
390	20230614	144800	437783175	2915	2915	2915	2915	0
391	20230614	144700	437783175	2915	2915	2915	2915	448
392	20230614	144600	436477255	2920	2920	2920	2920	176
393	20230614	144500	435963335	2920	2920	2920	2920	49
394	20230614	144400	435820255	2920	2920	2920	2920	0
395	20230614	144300	435820255	2920	2920	2920	2920	10
396	20230614	144200	435791055	2915	2915	2920	2910	253
397	20230614	144100	435054555	2915	2915	2915	2915	200
398	20230614	144000	434471555	2915	2915	2915	2915	49
399	20230614	143900	434328720	2915	2915	2915	2915	30
400	20230614	143800	434241270	2920	2920	2920	2915	80
401	20230614	143700	434007915	2920	2925	2925	2920	2108
402	20230614	143600	427851175	2930	2925	2930	2925	111
403	20230614	143500	427526495	2925	2940	2940	2925	213
404	20230614	143400	426902975	2930	2950	2950	2930	112
405	20230614	143300	426574275	2960	2910	2960	2910	15756
406	20230614	143200	380287585	2910	2910	2910	2910	0
407	20230614	143100	380287585	2910	2910	2910	2910	0
408	20230614	143000	380287585	2910	2910	2910	2910	1
409	20230614	142900	380284675	2905	2905	2905	2905	0
410	20230614	142800	380284675	2905	2910	2910	2905	117
411	20230614	142700	379944450	2900	2900	2905	2900	870
412	20230614	142600	377420895	2915	2910	2915	2900	3432
413	20230614	142500	367454360	2910	2915	2915	2910	41
414	20230614	142400	367335045	2920	2920	2920	2920	0
415	20230614	142300	367335045	2920	2910	2920	2910	519
416	20230614	142200	365822360	2900	2900	2900	2900	0
417	20230614	142100	365822360	2900	2900	2900	2900	0
418	20230614	142000	365822360	2900	2910	2910	2900	1062
419	20230614	141900	362740810	2910	2910	2910	2910	11
420	20230614	141800	362708800	2910	2910	2910	2910	0
421	20230614	141700	362708800	2910	2900	2910	2900	2331
422	20230614	141600	355948410	2910	2910	2910	2910	0
423	20230614	141500	355948410	2910	2910	2910	2910	100
424	20230614	141400	355657410	2915	2910	2915	2910	7
425	20230614	141300	355637010	2900	2900	2900	2900	3237
426	20230614	141200	346249710	2900	2900	2900	2900	326
427	20230614	141100	345304310	2900	2900	2900	2900	805
428	20230614	141000	342969810	2900	2900	2905	2900	2290
429	20230614	140900	336328800	2915	2915	2915	2900	810
430	20230614	140800	333979555	2910	2900	2910	2895	7642
431	20230614	140700	311831775	2900	2905	2920	2900	506
432	20230614	140600	310364215	2900	2895	2900	2895	2795
433	20230614	140500	302272685	2895	2895	2895	2895	49
434	20230614	140400	302130830	2900	2900	2900	2900	4215
435	20230614	140300	289907330	2900	2900	2900	2900	49
436	20230614	140200	289765230	2905	2905	2905	2905	0
437	20230614	140100	289765230	2905	2905	2905	2905	0
438	20230614	140000	289765230	2905	2905	2905	2905	0
439	20230614	135900	289765230	2905	2905	2905	2905	1
440	20230614	135800	289762325	2900	2900	2900	2900	249
441	20230614	135700	289040225	2900	2900	2900	2900	0
442	20230614	135600	289040225	2900	2900	2900	2900	1355
443	20230614	135500	285110725	2895	2895	2895	2895	0
444	20230614	135400	285110725	2895	2895	2895	2895	55
445	20230614	135300	284951500	2895	2895	2895	2895	164
446	20230614	135200	284476720	2895	2895	2895	2895	113
447	20230614	135100	284149585	2895	2895	2895	2895	49
448	20230614	135000	284007730	2895	2895	2895	2895	0
449	20230614	134900	284007730	2895	2895	2895	2895	348
450	20230614	134800	283000270	2900	2900	2900	2900	9181
451	20230614	134700	256375370	2900	2905	2905	2900	1854
452	20230614	134600	250996145	2905	2905	2905	2905	265
453	20230614	134500	250226320	2910	2910	2910	2910	0
454	20230614	134400	250226320	2910	2910	2910	2910	100
455	20230614	134300	249935320	2910	2910	2910	2910	0
456	20230614	134200	249935320	2910	2910	2910	2910	49
457	20230614	134100	249792730	2910	2910	2910	2910	0
458	20230614	134000	249792730	2910	2910	2910	2910	49
459	20230614	133900	249650140	2915	2915	2915	2915	0
460	20230614	133800	249650140	2915	2915	2915	2915	0
461	20230614	133700	249650140	2915	2910	2915	2910	272
462	20230614	133600	248857760	2905	2905	2905	2905	97
463	20230614	133500	248575975	2905	2905	2905	2905	49
464	20230614	133400	248433630	2905	2905	2905	2905	1
465	20230614	133300	248430725	2905	2905	2905	2905	124
466	20230614	133200	248070505	2905	2905	2905	2905	0
467	20230614	133100	248070505	2905	2905	2910	2905	272
468	20230614	133000	247280340	2905	2905	2905	2905	49
469	20230614	132900	247137995	2905	2905	2905	2905	0
470	20230614	132800	247137995	2905	2905	2905	2905	53
471	20230614	132700	246984030	2905	2905	2905	2905	646
472	20230614	132600	245107400	2905	2905	2905	2905	205
473	20230614	132500	244511875	2920	2920	2920	2920	0
474	20230614	132400	244511875	2920	2920	2920	2920	0
475	20230614	132300	244511875	2920	2900	2920	2900	50
476	20230614	132200	244366840	2900	2900	2900	2900	0
477	20230614	132100	244366840	2900	2900	2900	2900	35
478	20230614	132000	244265340	2900	2900	2900	2900	0
479	20230614	131900	244265340	2900	2900	2900	2900	206
480	20230614	131800	243667940	2905	2900	2905	2900	1118
481	20230614	131700	240423470	2920	2920	2920	2920	0
482	20230614	131600	240423470	2920	2920	2920	2920	0
483	20230614	131500	240423470	2920	2900	2920	2900	2097
484	20230614	131400	234342110	2900	2900	2900	2900	49
485	20230614	131300	234200010	2900	2900	2900	2900	20
486	20230614	131200	234142010	2900	2900	2900	2900	49
487	20230614	131100	233999910	2905	2905	2905	2905	302
488	20230614	131000	233122600	2905	2905	2905	2905	79
489	20230614	130900	232893105	2905	2905	2905	2905	1071
490	20230614	130800	229781850	2920	2910	2920	2910	100
491	20230614	130700	229490795	2905	2910	2910	2905	4049
492	20230614	130600	217708450	2915	2915	2915	2915	0
493	20230614	130500	217708450	2915	2915	2915	2915	0
494	20230614	130400	217708450	2915	2915	2915	2915	0
495	20230614	130300	217708450	2915	2915	2915	2915	4
496	20230614	130200	217696790	2905	2915	2915	2900	1901
497	20230614	130100	212174270	2915	2915	2915	2915	8
498	20230614	130000	212150950	2915	2915	2915	2915	86
499	20230614	125900	211900260	2915	2915	2915	2915	149
500	20230614	125800	211465925	2915	2905	2915	2905	875
501	20230614	125700	208918410	2905	2910	2910	2905	36
502	20230614	125600	208813785	2910	2905	2910	2905	87
503	20230614	125500	208561030	2905	2905	2905	2905	888
504	20230614	125400	205981390	2905	2905	2905	2905	2
505	20230614	125300	205975580	2905	2905	2905	2905	54
506	20230614	125200	205818710	2905	2905	2905	2905	6
507	20230614	125100	205801280	2905	2905	2905	2905	81
508	20230614	125000	205565975	2905	2900	2905	2900	99
509	20230614	124900	205278610	2900	2900	2900	2900	0
510	20230614	124800	205278610	2900	2900	2900	2900	20
511	20230614	124700	205220610	2905	2905	2905	2900	1991
512	20230614	124600	199436795	2905	2905	2905	2905	56
513	20230614	124500	199274115	2905	2905	2905	2905	146
514	20230614	124400	198849985	2905	2905	2905	2905	49
515	20230614	124300	198707640	2905	2905	2905	2905	0
516	20230614	124200	198707640	2905	2905	2905	2905	67
517	20230614	124100	198513005	2910	2910	2910	2910	0
518	20230614	124000	198513005	2910	2910	2910	2910	10
519	20230614	123900	198483905	2915	2915	2915	2915	0
520	20230614	123800	198483905	2915	2910	2915	2900	514
521	20230614	123700	196990335	2915	2915	2915	2915	222
522	20230614	123600	196343205	2915	2915	2915	2915	0
523	20230614	123500	196343205	2915	2920	2920	2915	699
524	20230614	123400	194302370	2915	2915	2915	2915	0
525	20230614	123300	194302370	2915	2915	2915	2915	49
526	20230614	123200	194159535	2915	2915	2915	2915	0
527	20230614	123100	194159535	2915	2915	2915	2915	0
528	20230614	123000	194159535	2915	2915	2915	2915	49
529	20230614	122900	194016700	2920	2920	2920	2920	0
530	20230614	122800	194016700	2920	2920	2920	2915	110
531	20230614	122700	193695745	2920	2920	2920	2920	0
532	20230614	122600	193695745	2920	2915	2920	2915	58
533	20230614	122500	193526630	2920	2920	2920	2920	63
534	20230614	122400	193342670	2920	2920	2920	2920	64
535	20230614	122300	193155790	2920	2915	2920	2915	58
536	20230614	122200	192986670	2920	2920	2920	2920	35
537	20230614	122100	192884470	2910	2910	2910	2905	947
538	20230614	122000	190129575	2910	2910	2910	2910	0
539	20230614	121900	190129575	2910	2910	2910	2910	49
540	20230614	121800	189986985	2910	2910	2910	2910	0
541	20230614	121700	189986985	2910	2910	2910	2910	0
542	20230614	121600	189986985	2910	2910	2910	2910	49
543	20230614	121500	189844395	2910	2910	2910	2910	0
544	20230614	121400	189844395	2910	2910	2910	2910	1655
545	20230614	121300	185028345	2910	2910	2910	2910	0
546	20230614	121200	185028345	2910	2910	2910	2910	98
547	20230614	121100	184743165	2900	2910	2910	2900	878
548	20230614	121000	182192130	2910	2910	2910	2910	0
549	20230614	120900	182192130	2910	2910	2910	2910	2000
550	20230614	120800	176372130	2915	2915	2915	2915	0
551	20230614	120700	176372130	2915	2915	2915	2915	1314
552	20230614	120600	172541820	2920	2920	2920	2920	60
553	20230614	120500	172366620	2920	2920	2920	2920	49
554	20230614	120400	172223540	2920	2920	2920	2920	0
555	20230614	120300	172223540	2920	2925	2925	2920	2598
556	20230614	120200	164627415	2925	2925	2925	2925	49
557	20230614	120100	164484090	2930	2930	2930	2930	100
558	20230614	120000	164191090	2930	2935	2935	2930	653
559	20230614	115900	162274600	2935	2935	2935	2935	1035
560	20230614	115800	159236875	2930	2930	2930	2930	49
561	20230614	115700	159093305	2930	2930	2930	2930	0
562	20230614	115600	159093305	2930	2930	2930	2930	107
563	20230614	115500	158779795	2925	2930	2930	2925	84
564	20230614	115400	158533920	2925	2925	2925	2925	0
565	20230614	115300	158533920	2925	2930	2930	2925	78
566	20230614	115200	158305620	2930	2925	2930	2925	39
567	20230614	115100	158191355	2925	2930	2930	2925	80
568	20230614	115000	157957200	2930	2930	2930	2930	0
569	20230614	114900	157957200	2930	2925	2930	2925	89
570	20230614	114800	157696675	2930	2930	2930	2930	10
571	20230614	114700	157667375	2925	2925	2925	2925	0
572	20230614	114600	157667375	2925	2925	2925	2925	49
573	20230614	114500	157524050	2925	2925	2925	2925	0
574	20230614	114400	157524050	2925	2930	2930	2925	174
575	20230614	114300	157014475	2930	2930	2930	2930	100
576	20230614	114200	156721475	2930	2930	2930	2930	49
577	20230614	114100	156577905	2930	2930	2930	2930	100
578	20230614	114000	156284905	2930	2930	2930	2930	260
579	20230614	113900	155523105	2930	2935	2935	2930	50
580	20230614	113800	155376600	2930	2935	2935	2930	141
581	20230614	113700	154963265	2930	2930	2930	2930	49
582	20230614	113600	154819695	2935	2935	2935	2935	100
583	20230614	113500	154526195	2935	2930	2935	2930	50
584	20230614	113400	154379690	2935	2930	2935	2930	897
585	20230614	113300	151751455	2925	2925	2925	2925	0
586	20230614	113200	151751455	2925	2930	2930	2925	58
587	20230614	113100	151581760	2925	2925	2925	2925	296
588	20230614	113000	150715960	2925	2925	2925	2925	49
589	20230614	112900	150572635	2930	2930	2930	2930	80
590	20230614	112800	150338235	2930	2925	2930	2925	56
591	20230614	112700	150174400	2930	2930	2930	2930	14
592	20230614	112600	150133380	2930	2930	2930	2930	230
593	20230614	112500	149459480	2925	2930	2930	2925	68
594	20230614	112400	149260480	2930	2930	2930	2930	37
595	20230614	112300	149152070	2930	2930	2930	2925	1979
596	20230614	112200	143353845	2930	2930	2930	2930	31
597	20230614	112100	143263015	2930	2925	2930	2925	96
598	20230614	112000	142982090	2930	2930	2930	2930	0
599	20230614	111900	142982090	2930	2930	2930	2930	191
600	20230614	111800	142422460	2930	2930	2930	2930	49
601	20230614	111700	142278890	2935	2935	2935	2935	170
602	20230614	111600	141779940	2935	2935	2935	2930	100
603	20230614	111500	141486685	2935	2935	2935	2935	973
604	20230614	111400	138630930	2940	2935	2940	2930	1839
605	20230614	111300	133233700	2935	2930	2935	2930	59
606	20230614	111200	133060785	2935	2935	2935	2935	1
607	20230614	111100	133057850	2925	2930	2935	2925	2159
608	20230614	111000	126723655	2930	2925	2930	2925	3000
609	20230614	110900	117934610	2920	2920	2925	2920	92
610	20230614	110800	117665920	2920	2920	2920	2920	0
611	20230614	110700	117665920	2920	2925	2925	2920	50
612	20230614	110600	117519915	2920	2925	2925	2920	18
613	20230614	110500	117467315	2925	2915	2925	2915	2313
614	20230614	110400	110706500	2915	2915	2915	2915	500
615	20230614	110300	109249000	2915	2915	2915	2915	0
616	20230614	110200	109249000	2915	2920	2920	2915	63
617	20230614	110100	109065285	2920	2920	2920	2920	0
618	20230614	110000	109065285	2920	2915	2920	2915	54
619	20230614	105900	108907850	2915	2915	2915	2915	49
620	20230614	105800	108765015	2915	2915	2915	2915	0
621	20230614	105700	108765015	2915	2915	2915	2915	46
622	20230614	105600	108630925	2915	2915	2920	2915	503
623	20230614	105500	107164675	2915	2915	2915	2915	12
624	20230614	105400	107129695	2915	2915	2915	2915	616
625	20230614	105300	105334055	2910	2910	2910	2910	49
626	20230614	105200	105191465	2910	2920	2920	2910	977
627	20230614	105100	102341025	2920	2920	2925	2920	186
628	20230614	105000	101797860	2920	2920	2920	2920	2
629	20230614	104900	101792020	2920	2920	2920	2920	12
630	20230614	104800	101756980	2920	2920	2920	2920	52
631	20230614	104700	101605140	2920	2920	2920	2920	1
632	20230614	104600	101602220	2925	2920	2925	2920	52
633	20230614	104500	101450370	2930	2930	2930	2930	0
634	20230614	104400	101450370	2930	2930	2930	2930	0
635	20230614	104300	101450370	2930	2920	2930	2920	12
636	20230614	104200	101415240	2925	2925	2925	2925	237
637	20230614	104100	100722015	2925	2925	2925	2925	49
638	20230614	104000	100578690	2925	2925	2925	2925	224
639	20230614	103900	99923490	2925	2925	2925	2925	44
640	20230614	103800	99794790	2925	2925	2925	2925	592
641	20230614	103700	98063190	2920	2925	2925	2920	358
642	20230614	103600	97017785	2920	2925	2925	2920	40
643	20230614	103500	96900810	2920	2920	2920	2920	0
644	20230614	103400	96900810	2920	2925	2925	2920	50
645	20230614	103300	96754805	2920	2915	2920	2915	37
646	20230614	103200	96646815	2915	2915	2915	2915	39
647	20230614	103100	96533130	2915	2915	2915	2915	49
648	20230614	103000	96390295	2915	2915	2915	2915	0
649	20230614	102900	96390295	2915	2915	2915	2915	260
650	20230614	102800	95632395	2910	2910	2910	2910	201
651	20230614	102700	95047485	2910	2915	2915	2910	49
652	20230614	102600	94904890	2910	2910	2910	2910	2841
653	20230614	102500	86637580	2910	2905	2910	2905	50
654	20230614	102400	86492325	2900	2900	2900	2900	200
655	20230614	102300	85912325	2900	2905	2910	2900	2120
656	20230614	102200	79743380	2905	2905	2905	2905	207
657	20230614	102100	79142045	2905	2905	2905	2905	30
658	20230614	102000	79054895	2900	2900	2900	2900	49
659	20230614	101900	78912795	2905	2905	2905	2905	8
660	20230614	101800	78889555	2905	2905	2905	2900	73
661	20230614	101700	78677735	2905	2900	2905	2900	53
662	20230614	101600	78523785	2900	2900	2900	2900	99
663	20230614	101500	78236685	2905	2905	2905	2905	1
664	20230614	101400	78233780	2900	2900	2900	2900	85
665	20230614	101300	77987280	2905	2905	2905	2905	9
666	20230614	101200	77961135	2900	2900	2900	2900	0
667	20230614	101100	77961135	2900	2895	2900	2895	448
668	20230614	101000	76662170	2895	2890	2895	2890	1830
669	20230614	100900	71372970	2895	2895	2895	2895	9
670	20230614	100800	71346915	2890	2890	2890	2890	500
671	20230614	100700	69901915	2890	2885	2890	2885	172
672	20230614	100600	69405080	2880	2880	2880	2880	13
673	20230614	100500	69367640	2880	2885	2885	2880	952
674	20230614	100400	66625870	2880	2885	2885	2880	50
675	20230614	100300	66481865	2885	2885	2885	2885	0
676	20230614	100200	66481865	2885	2885	2885	2885	209
677	20230614	100100	65878900	2885	2890	2890	2885	225
678	20230614	100000	65229720	2890	2890	2890	2890	100
679	20230614	095900	64940720	2895	2890	2895	2890	319
680	20230614	095800	64018800	2890	2890	2890	2890	6
681	20230614	095700	64001460	2885	2885	2885	2885	48
682	20230614	095600	63862980	2885	2885	2885	2885	0
683	20230614	095500	63862980	2885	2885	2885	2885	787
684	20230614	095400	61592485	2885	2885	2885	2885	50
685	20230614	095300	61448235	2885	2885	2885	2885	100
686	20230614	095200	61159735	2890	2890	2890	2890	20
687	20230614	095100	61101935	2890	2890	2890	2890	41
688	20230614	095000	60983445	2890	2890	2890	2890	1792
689	20230614	094900	55804565	2895	2890	2895	2890	1785
690	20230614	094800	50645910	2885	2880	2885	2880	87
691	20230614	094700	50395160	2880	2875	2880	2875	1131
692	20230614	094600	47143530	2875	2875	2875	2875	49
693	20230614	094500	47002655	2875	2875	2875	2875	5
694	20230614	094400	46988280	2875	2880	2880	2875	83
695	20230614	094300	46749595	2880	2880	2880	2880	26
696	20230614	094200	46674715	2880	2880	2880	2880	705
697	20230614	094100	44644315	2880	2885	2885	2880	1158
698	20230614	094000	41305470	2895	2895	2895	2895	1321
699	20230614	093900	37481175	2890	2890	2890	2890	1010
700	20230614	093800	34562275	2895	2895	2895	2895	500
701	20230614	093700	33114775	2895	2895	2895	2895	1419
702	20230614	093600	29006770	2900	2905	2905	2900	11
703	20230614	093500	28974860	2900	2900	2900	2900	99
704	20230614	093400	28687760	2895	2895	2895	2895	402
705	20230614	093300	27523970	2895	2900	2900	2895	300
706	20230614	093200	26654865	2900	2905	2905	2900	1884
707	20230614	093100	21190475	2905	2905	2905	2905	0
708	20230614	093000	21190475	2905	2905	2905	2905	48
709	20230614	092900	21051035	2905	2905	2905	2905	0
710	20230614	092800	21051035	2905	2905	2905	2905	70
711	20230614	092700	20847685	2905	2905	2905	2905	0
712	20230614	092600	20847685	2905	2905	2905	2905	0
713	20230614	092500	20847685	2905	2905	2905	2905	15
714	20230614	092400	20804110	2905	2905	2905	2905	1
715	20230614	092300	20801205	2910	2910	2910	2910	30
716	20230614	092200	20713905	2905	2905	2905	2905	0
717	20230614	092100	20713905	2905	2905	2905	2905	34
718	20230614	092000	20615135	2905	2905	2905	2905	135
719	20230614	091900	20222960	2905	2905	2905	2905	0
720	20230614	091800	20222960	2905	2905	2905	2905	34
721	20230614	091700	20124190	2915	2915	2915	2915	8
722	20230614	091600	20100870	2915	2915	2915	2915	0
723	20230614	091500	20100870	2915	2915	2915	2915	0
724	20230614	091400	20100870	2915	2905	2915	2905	1870
725	20230614	091300	14651240	2905	2905	2905	2905	0
726	20230614	091200	14651240	2905	2910	2910	2905	800
727	20230614	091100	12326210	2915	2915	2915	2915	0
728	20230614	091000	12326210	2915	2915	2915	2915	0
729	20230614	090900	12326210	2915	2915	2915	2915	400
730	20230614	090800	11160210	2915	2915	2915	2915	0
731	20230614	090700	11160210	2915	2915	2915	2915	200
732	20230614	090600	10577210	2915	2915	2915	2915	915
733	20230614	090500	7909985	2910	2910	2910	2910	10
734	20230614	090400	7880885	2910	2915	2915	2910	264
735	20230614	090300	7112155	2915	2915	2915	2915	2
736	20230614	090200	7106325	2910	2910	2910	2910	487
737	20230614	090100	5689155	2910	2910	2910	2910	1220
738	20230614	090000	2138955	2910	2910	2935	2910	731