KissMeData/421800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200500	47495985	2185	2185	2185	2185	11
3	20230615	200400	47495985	2185	2185	2185	2185	0
4	20230615	200300	47495985	2185	2185	2185	2185	0
5	20230615	200200	47495985	2185	2185	2185	2185	0
6	20230615	200100	47495985	2185	2185	2185	2185	0
7	20230615	200000	47495985	2185	2185	2185	2185	0
8	20230615	195900	47495985	2185	2185	2185	2185	0
9	20230615	195800	47495985	2185	2185	2185	2185	0
10	20230615	195700	47495985	2185	2185	2185	2185	0
11	20230615	195600	47495985	2185	2185	2185	2185	0
12	20230615	195500	47495985	2185	2185	2185	2185	0
13	20230615	195400	47495985	2185	2185	2185	2185	0
14	20230615	195300	47495985	2185	2185	2185	2185	0
15	20230615	195200	47495985	2185	2185	2185	2185	0
16	20230615	195100	47495985	2185	2185	2185	2185	0
17	20230615	195000	47495985	2185	2185	2185	2185	0
18	20230615	194900	47495985	2185	2185	2185	2185	0
19	20230615	194800	47495985	2185	2185	2185	2185	0
20	20230615	194700	47495985	2185	2185	2185	2185	0
21	20230615	194600	47495985	2185	2185	2185	2185	0
22	20230615	194500	47495985	2185	2185	2185	2185	0
23	20230615	194400	47495985	2185	2185	2185	2185	0
24	20230615	194300	47495985	2185	2185	2185	2185	0
25	20230615	194200	47495985	2185	2185	2185	2185	0
26	20230615	194100	47495985	2185	2185	2185	2185	0
27	20230615	194000	47495985	2185	2185	2185	2185	0
28	20230615	193900	47495985	2185	2185	2185	2185	0
29	20230615	193800	47495985	2185	2185	2185	2185	0
30	20230615	193700	47495985	2185	2185	2185	2185	0
31	20230615	193600	47495985	2185	2185	2185	2185	0
32	20230615	193500	47495985	2185	2185	2185	2185	11
33	20230615	193400	47495985	2185	2185	2185	2185	0
34	20230615	193300	47495985	2185	2185	2185	2185	0
35	20230615	193200	47495985	2185	2185	2185	2185	0
36	20230615	193100	47495985	2185	2185	2185	2185	0
37	20230615	193000	47495985	2185	2185	2185	2185	0
38	20230615	192900	47495985	2185	2185	2185	2185	0
39	20230615	192800	47495985	2185	2185	2185	2185	0
40	20230615	192700	47495985	2185	2185	2185	2185	0
41	20230615	192600	47495985	2185	2185	2185	2185	0
42	20230615	192500	47495985	2185	2185	2185	2185	0
43	20230615	192400	47495985	2185	2185	2185	2185	0
44	20230615	192300	47495985	2185	2185	2185	2185	0
45	20230615	192200	47495985	2185	2185	2185	2185	0
46	20230615	192100	47495985	2185	2185	2185	2185	0
47	20230615	192000	47495985	2185	2185	2185	2185	0
48	20230615	191900	47495985	2185	2185	2185	2185	0
49	20230615	191800	47495985	2185	2185	2185	2185	0
50	20230615	191700	47495985	2185	2185	2185	2185	0
51	20230615	191600	47495985	2185	2185	2185	2185	0
52	20230615	191500	47495985	2185	2185	2185	2185	0
53	20230615	191400	47495985	2185	2185	2185	2185	0
54	20230615	191300	47495985	2185	2185	2185	2185	0
55	20230615	191200	47495985	2185	2185	2185	2185	0
56	20230615	191100	47495985	2185	2185	2185	2185	0
57	20230615	191000	47495985	2185	2185	2185	2185	0
58	20230615	190900	47495985	2185	2185	2185	2185	0
59	20230615	190800	47495985	2185	2185	2185	2185	0
60	20230615	190700	47495985	2185	2185	2185	2185	0
61	20230615	190600	47495985	2185	2185	2185	2185	0
62	20230615	190500	47495985	2185	2185	2185	2185	11
63	20230615	190400	47495985	2185	2185	2185	2185	0
64	20230615	190300	47495985	2185	2185	2185	2185	0
65	20230615	190200	47495985	2185	2185	2185	2185	0
66	20230615	190100	47495985	2185	2185	2185	2185	0
67	20230615	190000	47495985	2185	2185	2185	2185	0
68	20230615	185900	47495985	2185	2185	2185	2185	0
69	20230615	185800	47495985	2185	2185	2185	2185	0
70	20230615	185700	47495985	2185	2185	2185	2185	0
71	20230615	185600	47495985	2185	2185	2185	2185	0
72	20230615	185500	47495985	2185	2185	2185	2185	0
73	20230615	185400	47495985	2185	2185	2185	2185	0
74	20230615	185300	47495985	2185	2185	2185	2185	0
75	20230615	185200	47495985	2185	2185	2185	2185	0
76	20230615	185100	47495985	2185	2185	2185	2185	0
77	20230615	185000	47495985	2185	2185	2185	2185	0
78	20230615	184900	47495985	2185	2185	2185	2185	0
79	20230615	184800	47495985	2185	2185	2185	2185	0
80	20230615	184700	47495985	2185	2185	2185	2185	0
81	20230615	184600	47495985	2185	2185	2185	2185	0
82	20230615	184500	47495985	2185	2185	2185	2185	0
83	20230615	184400	47495985	2185	2185	2185	2185	0
84	20230615	184300	47495985	2185	2185	2185	2185	0
85	20230615	184200	47495985	2185	2185	2185	2185	0
86	20230615	184100	47495985	2185	2185	2185	2185	0
87	20230615	184000	47495985	2185	2185	2185	2185	0
88	20230615	183900	47495985	2185	2185	2185	2185	0
89	20230615	183800	47495985	2185	2185	2185	2185	0
90	20230615	183700	47495985	2185	2185	2185	2185	0
91	20230615	183600	47495985	2185	2185	2185	2185	0
92	20230615	183500	47495985	2185	2185	2185	2185	11
93	20230615	183400	47495985	2185	2185	2185	2185	0
94	20230615	183300	47495985	2185	2185	2185	2185	0
95	20230615	183200	47495985	2185	2185	2185	2185	0
96	20230615	183100	47495985	2185	2185	2185	2185	0
97	20230615	183000	47495985	2185	2185	2185	2185	0
98	20230615	182900	47495985	2185	2185	2185	2185	0
99	20230615	182800	47495985	2185	2185	2185	2185	0
100	20230615	182700	47495985	2185	2185	2185	2185	0
101	20230615	182600	47495985	2185	2185	2185	2185	0
102	20230615	182500	47495985	2185	2185	2185	2185	0
103	20230615	182400	47495985	2185	2185	2185	2185	0
104	20230615	182300	47495985	2185	2185	2185	2185	0
105	20230615	182200	47495985	2185	2185	2185	2185	0
106	20230615	182100	47495985	2185	2185	2185	2185	0
107	20230615	182000	47495985	2185	2185	2185	2185	0
108	20230615	181900	47495985	2185	2185	2185	2185	0
109	20230615	181800	47495985	2185	2185	2185	2185	0
110	20230615	181700	47495985	2185	2185	2185	2185	0
111	20230615	181600	47495985	2185	2185	2185	2185	0
112	20230615	181500	47495985	2185	2185	2185	2185	0
113	20230615	181400	47495985	2185	2185	2185	2185	0
114	20230615	181300	47495985	2185	2185	2185	2185	0
115	20230615	181200	47495985	2185	2185	2185	2185	0
116	20230615	181100	47495985	2185	2185	2185	2185	0
117	20230615	181000	47495985	2185	2185	2185	2185	0
118	20230615	180900	47495985	2185	2185	2185	2185	0
119	20230615	180800	47495985	2185	2185	2185	2185	0
120	20230615	180700	47495985	2185	2185	2185	2185	0
121	20230615	180600	47495985	2185	2185	2185	2185	0
122	20230615	180500	47495985	2185	2185	2185	2185	11
123	20230615	180400	47495985	2185	2185	2185	2185	0
124	20230615	180300	47495985	2185	2185	2185	2185	0
125	20230615	180200	47495985	2185	2185	2185	2185	0
126	20230615	180100	47495985	2185	2185	2185	2185	0
127	20230615	180000	47495985	2185	2185	2185	2185	0
128	20230615	175900	47495985	2185	2185	2185	2185	0
129	20230615	175800	47495985	2185	2185	2185	2185	0
130	20230615	175700	47495985	2185	2185	2185	2185	0
131	20230615	175600	47495985	2185	2185	2185	2185	0
132	20230615	175500	47495985	2185	2185	2185	2185	0
133	20230615	175400	47495985	2185	2185	2185	2185	0
134	20230615	175300	47495985	2185	2185	2185	2185	0
135	20230615	175200	47495985	2185	2185	2185	2185	0
136	20230615	175100	47495985	2185	2185	2185	2185	0
137	20230615	175000	47495985	2185	2185	2185	2185	0
138	20230615	174900	47495985	2185	2185	2185	2185	0
139	20230615	174800	47495985	2185	2185	2185	2185	0
140	20230615	174700	47495985	2185	2185	2185	2185	0
141	20230615	174600	47495985	2185	2185	2185	2185	0
142	20230615	174500	47495985	2185	2185	2185	2185	0
143	20230615	174400	47495985	2185	2185	2185	2185	0
144	20230615	174300	47495985	2185	2185	2185	2185	0
145	20230615	174200	47495985	2185	2185	2185	2185	0
146	20230615	174100	47495985	2185	2185	2185	2185	0
147	20230615	174000	47495985	2185	2185	2185	2185	0
148	20230615	173900	47495985	2185	2185	2185	2185	0
149	20230615	173800	47495985	2185	2185	2185	2185	0
150	20230615	173700	47495985	2185	2185	2185	2185	0
151	20230615	173600	47495985	2185	2185	2185	2185	0
152	20230615	173500	47495985	2185	2185	2185	2185	11
153	20230615	173400	47495985	2185	2185	2185	2185	0
154	20230615	173300	47495985	2185	2185	2185	2185	0
155	20230615	173200	47495985	2185	2185	2185	2185	0
156	20230615	173100	47495985	2185	2185	2185	2185	0
157	20230615	173000	47495985	2185	2185	2185	2185	0
158	20230615	172900	47495985	2185	2185	2185	2185	0
159	20230615	172800	47495985	2185	2185	2185	2185	0
160	20230615	172700	47495985	2185	2185	2185	2185	0
161	20230615	172600	47495985	2185	2185	2185	2185	0
162	20230615	172500	47495985	2185	2185	2185	2185	0
163	20230615	172400	47495985	2185	2185	2185	2185	0
164	20230615	172300	47495985	2185	2185	2185	2185	0
165	20230615	172200	47495985	2185	2185	2185	2185	0
166	20230615	172100	47495985	2185	2185	2185	2185	0
167	20230615	172000	47495985	2185	2185	2185	2185	0
168	20230615	171900	47495985	2185	2185	2185	2185	0
169	20230615	171800	47495985	2185	2185	2185	2185	0
170	20230615	171700	47495985	2185	2185	2185	2185	0
171	20230615	171600	47495985	2185	2185	2185	2185	0
172	20230615	171500	47495985	2185	2185	2185	2185	0
173	20230615	171400	47495985	2185	2185	2185	2185	0
174	20230615	171300	47495985	2185	2185	2185	2185	0
175	20230615	171200	47495985	2185	2185	2185	2185	0
176	20230615	171100	47495985	2185	2185	2185	2185	0
177	20230615	171000	47495985	2185	2185	2185	2185	0
178	20230615	170900	47495985	2185	2185	2185	2185	0
179	20230615	170800	47495985	2185	2185	2185	2185	0
180	20230615	170700	47495985	2185	2185	2185	2185	0
181	20230615	170600	47495985	2185	2185	2185	2185	0
182	20230615	170500	47495985	2185	2185	2185	2185	11
183	20230615	170400	47495985	2185	2185	2185	2185	0
184	20230615	170300	47495985	2185	2185	2185	2185	0
185	20230615	170200	47495985	2185	2185	2185	2185	0
186	20230615	170100	47495985	2185	2185	2185	2185	0
187	20230615	170000	47495985	2185	2185	2185	2185	0
188	20230615	165900	47495985	2185	2185	2185	2185	0
189	20230615	165800	47495985	2185	2185	2185	2185	0
190	20230615	165700	47495985	2185	2185	2185	2185	0
191	20230615	165600	47495985	2185	2185	2185	2185	0
192	20230615	165500	47495985	2185	2185	2185	2185	0
193	20230615	165400	47495985	2185	2185	2185	2185	0
194	20230615	165300	47495985	2185	2185	2185	2185	0
195	20230615	165200	47495985	2185	2185	2185	2185	0
196	20230615	165100	47495985	2185	2185	2185	2185	0
197	20230615	165000	47495985	2185	2185	2185	2185	0
198	20230615	164900	47495985	2185	2185	2185	2185	0
199	20230615	164800	47495985	2185	2185	2185	2185	0
200	20230615	164700	47495985	2185	2185	2185	2185	0
201	20230615	164600	47495985	2185	2185	2185	2185	0
202	20230615	164500	47495985	2185	2185	2185	2185	0
203	20230615	164400	47495985	2185	2185	2185	2185	0
204	20230615	164300	47495985	2185	2185	2185	2185	0
205	20230615	164200	47495985	2185	2185	2185	2185	0
206	20230615	164100	47495985	2185	2185	2185	2185	0
207	20230615	164000	47495985	2185	2185	2185	2185	0
208	20230615	163900	47495985	2185	2185	2185	2185	0
209	20230615	163800	47495985	2185	2185	2185	2185	0
210	20230615	163700	47495985	2185	2185	2185	2185	0
211	20230615	163600	47495985	2185	2185	2185	2185	0
212	20230615	163500	47495985	2185	2185	2185	2185	11
213	20230615	163400	47495985	2185	2185	2185	2185	0
214	20230615	163300	47495985	2185	2185	2185	2185	0
215	20230615	163200	47495985	2185	2185	2185	2185	0
216	20230615	163100	47495985	2185	2185	2185	2185	0
217	20230615	163000	47495985	2185	2185	2185	2185	0
218	20230615	162900	47495985	2185	2185	2185	2185	0
219	20230615	162800	47495985	2185	2185	2185	2185	0
220	20230615	162700	47495985	2185	2185	2185	2185	0
221	20230615	162600	47495985	2185	2185	2185	2185	0
222	20230615	162500	47495985	2185	2185	2185	2185	0
223	20230615	162400	47495985	2185	2185	2185	2185	0
224	20230615	162300	47495985	2185	2185	2185	2185	0
225	20230615	162200	47495985	2185	2185	2185	2185	0
226	20230615	162100	47495985	2185	2185	2185	2185	0
227	20230615	162000	47495985	2185	2185	2185	2185	0
228	20230615	161900	47495985	2185	2185	2185	2185	0
229	20230615	161800	47495985	2185	2185	2185	2185	0
230	20230615	161700	47495985	2185	2185	2185	2185	0
231	20230615	161600	47495985	2185	2185	2185	2185	0
232	20230615	161500	47495985	2185	2185	2185	2185	0
233	20230615	161400	47495985	2185	2185	2185	2185	0
234	20230615	161300	47495985	2185	2185	2185	2185	0
235	20230615	161200	47495985	2185	2185	2185	2185	0
236	20230615	161100	47495985	2185	2185	2185	2185	0
237	20230615	161000	47495985	2185	2185	2185	2185	0
238	20230615	160900	47495985	2185	2185	2185	2185	0
239	20230615	160800	47495985	2185	2185	2185	2185	0
240	20230615	160700	47495985	2185	2185	2185	2185	0
241	20230615	160600	47495985	2185	2185	2185	2185	0
242	20230615	160500	47495985	2185	2185	2185	2185	11
243	20230615	160400	47495985	2185	2185	2185	2185	0
244	20230615	160300	47495985	2185	2185	2185	2185	0
245	20230615	160200	47495985	2185	2185	2185	2185	0
246	20230615	160100	47495985	2185	2185	2185	2185	0
247	20230615	160000	47495985	2185	2185	2185	2185	0
248	20230615	155900	47495985	2185	2185	2185	2185	0
249	20230615	155800	47495985	2185	2185	2185	2185	0
250	20230615	155700	47495985	2185	2185	2185	2185	0
251	20230615	155600	47495985	2185	2185	2185	2185	0
252	20230615	155500	47495985	2185	2185	2185	2185	0
253	20230615	155400	47495985	2185	2185	2185	2185	0
254	20230615	155300	47495985	2185	2185	2185	2185	0
255	20230615	155200	47495985	2185	2185	2185	2185	0
256	20230615	155100	47495985	2185	2185	2185	2185	0
257	20230615	155000	47495985	2185	2185	2185	2185	0
258	20230615	154900	47495985	2185	2185	2185	2185	0
259	20230615	154800	47495985	2185	2185	2185	2185	0
260	20230615	154700	47495985	2185	2185	2185	2185	0
261	20230615	154600	47495985	2185	2185	2185	2185	0
262	20230615	154500	47495985	2185	2185	2185	2185	0
263	20230615	154400	47495985	2185	2185	2185	2185	0
264	20230615	154300	47495985	2185	2185	2185	2185	0
265	20230615	154200	47495985	2185	2185	2185	2185	0
266	20230615	154100	47495985	2185	2185	2185	2185	0
267	20230615	154000	47495985	2185	2185	2185	2185	0
268	20230615	153900	47495985	2185	2185	2185	2185	0
269	20230615	153800	47495985	2185	2185	2185	2185	0
270	20230615	153700	47495985	2185	2185	2185	2185	0
271	20230615	153600	47495985	2185	2185	2185	2185	0
272	20230615	153500	47495985	2185	2185	2185	2185	11
273	20230615	153400	47495985	2185	2185	2185	2185	0
274	20230615	153300	47495985	2185	2185	2185	2185	0
275	20230615	153200	47495985	2185	2185	2185	2185	0
276	20230615	153100	47495985	2185	2185	2185	2185	0
277	20230615	153000	47495985	2185	2185	2185	2185	11
278	20230615	152900	47471950	2185	2185	2185	2185	0
279	20230615	152800	47471950	2185	2185	2185	2185	0
280	20230615	152700	47471950	2185	2185	2185	2185	0
281	20230615	152600	47471950	2185	2185	2185	2185	0
282	20230615	152500	47471950	2185	2185	2185	2185	0
283	20230615	152400	47471950	2185	2185	2185	2185	0
284	20230615	152300	47471950	2185	2185	2185	2185	0
285	20230615	152200	47471950	2185	2185	2185	2185	0
286	20230615	152100	47471950	2185	2185	2185	2185	0
287	20230615	152000	47471950	2185	2185	2185	2185	0
288	20230615	151900	47471950	2185	2170	2185	2170	19
289	20230615	151800	47430690	2170	2170	2170	2170	107
290	20230615	151700	47198500	2170	2170	2170	2170	55
291	20230615	151600	47079150	2185	2180	2185	2180	67
292	20230615	151500	46932905	2170	2170	2170	2170	118
293	20230615	151400	46676845	2185	2175	2185	2175	66
294	20230615	151300	46533040	2170	2170	2175	2170	69
295	20230615	151200	46383270	2185	2170	2185	2170	79
296	20230615	151100	46211085	2170	2170	2175	2170	113
297	20230615	151000	45965845	2185	2170	2185	2170	96
298	20230615	150900	45756595	2170	2170	2175	2170	55
299	20230615	150800	45637220	2185	2170	2185	2170	99
300	20230615	150700	45421780	2170	2170	2170	2170	25
301	20230615	150600	45367530	2170	2170	2185	2170	122
302	20230615	150500	45101875	2170	2170	2170	2170	89
303	20230615	150400	44908745	2185	2170	2185	2170	140
304	20230615	150300	44604045	2170	2170	2170	2170	26
305	20230615	150200	44547625	2185	2175	2185	2175	67
306	20230615	150100	44401400	2170	2170	2170	2170	130
307	20230615	150000	44119300	2185	2170	2185	2170	99
308	20230615	145900	43903645	2170	2170	2170	2170	38
309	20230615	145800	43821185	2185	2170	2185	2170	109
310	20230615	145700	43583985	2170	2170	2170	2170	104
311	20230615	145600	43358305	2185	2185	2185	2185	67
312	20230615	145500	43211910	2170	2170	2170	2170	86
313	20230615	145400	43025290	2185	2170	2185	2170	143
314	20230615	145300	42713975	2170	2170	2170	2170	41
315	20230615	145200	42625005	2185	2170	2185	2170	97
316	20230615	145100	42413835	2170	2170	2170	2170	87
317	20230615	145000	42225045	2185	2170	2185	2170	110
318	20230615	144900	41985680	2170	2170	2170	2170	25
319	20230615	144800	41931430	2185	2170	2185	2170	129
320	20230615	144700	41650675	2170	2170	2170	2170	45
321	20230615	144600	41553025	2185	2170	2185	2170	124
322	20230615	144500	41283045	2170	2170	2170	2170	43
323	20230615	144400	41189735	2185	2170	2185	2170	166
324	20230615	144300	40828515	2175	2170	2175	2170	79
325	20230615	144200	40657065	2185	2170	2185	2170	79
326	20230615	144100	40484850	2170	2170	2170	2170	13
327	20230615	144000	40456640	2185	2170	2185	2170	184
328	20230615	143900	40056575	2185	2185	2185	2185	0
329	20230615	143800	40056575	2185	2170	2185	2170	137
330	20230615	143700	39758460	2170	2170	2170	2170	62
331	20230615	143600	39623920	2185	2170	2185	2170	138
332	20230615	143500	39323635	2185	2185	2185	2185	0
333	20230615	143400	39323635	2185	2170	2185	2170	201
334	20230615	143300	38886535	2170	2170	2170	2170	32
335	20230615	143200	38817095	2185	2170	2185	2170	152
336	20230615	143100	38486250	2185	2185	2185	2185	0
337	20230615	143000	38486250	2185	2175	2185	2170	187
338	20230615	142900	38079430	2185	2185	2185	2185	0
339	20230615	142800	38079430	2185	2170	2185	2170	153
340	20230615	142700	37746695	2170	2170	2170	2170	45
341	20230615	142600	37649045	2185	2170	2185	2170	153
342	20230615	142500	37316250	2185	2185	2185	2185	0
343	20230615	142400	37316250	2185	2170	2185	2170	188
344	20230615	142300	36907465	2170	2170	2170	2170	13
345	20230615	142200	36879255	2185	2170	2185	2170	121
346	20230615	142100	36615915	2185	2185	2185	2185	0
347	20230615	142000	36615915	2185	2170	2185	2170	185
348	20230615	141900	36213675	2185	2185	2185	2185	0
349	20230615	141800	36213675	2185	2170	2185	2170	136
350	20230615	141700	35917960	2185	2170	2185	2170	79
351	20230615	141600	35745705	2170	2170	2170	2170	74
352	20230615	141500	35585125	2170	2175	2180	2170	189
353	20230615	141400	35174410	2170	2170	2170	2170	151
354	20230615	141300	34846740	2180	2175	2180	2175	67
355	20230615	141200	34700770	2180	2180	2180	2180	0
356	20230615	141100	34700770	2180	2170	2180	2170	96
357	20230615	141000	34491945	2170	2170	2170	2170	82
358	20230615	140900	34314005	2180	2175	2180	2175	67
359	20230615	140800	34168105	2170	2170	2170	2170	48
360	20230615	140700	34063945	2180	2170	2180	2170	84
361	20230615	140600	33881085	2170	2170	2170	2170	31
362	20230615	140500	33813815	2180	2170	2180	2170	96
363	20230615	140400	33604925	2170	2170	2170	2170	64
364	20230615	140300	33466045	2180	2175	2180	2170	565
365	20230615	140200	32239170	2170	2170	2170	2170	30
366	20230615	140100	32174070	2180	2170	2180	2170	99
367	20230615	140000	31958730	2170	2170	2170	2170	62
368	20230615	135900	31824190	2170	2180	2180	2170	83
369	20230615	135800	31643420	2180	2170	2180	2170	52
370	20230615	135700	31530470	2180	2175	2180	2175	67
371	20230615	135600	31384720	2185	2185	2185	2185	0
372	20230615	135500	31384720	2185	2175	2185	2175	87
373	20230615	135400	31194805	2170	2170	2170	2170	94
374	20230615	135300	30990825	2185	2175	2185	2175	66
375	20230615	135200	30847020	2185	2185	2185	2185	0
376	20230615	135100	30847020	2185	2170	2185	2170	131
377	20230615	135000	30562035	2170	2170	2170	2170	50
378	20230615	134900	30453535	2185	2170	2185	2170	85
379	20230615	134800	30268380	2185	2185	2185	2185	0
380	20230615	134700	30268380	2185	2170	2185	2170	147
381	20230615	134600	29948710	2185	2185	2185	2185	0
382	20230615	134500	29948710	2185	2170	2185	2170	115
383	20230615	134400	29698565	2185	2185	2185	2185	0
384	20230615	134300	29698565	2185	2170	2185	2170	117
385	20230615	134200	29443620	2185	2185	2185	2185	0
386	20230615	134100	29443620	2185	2180	2185	2180	76
387	20230615	134000	29277880	2170	2170	2170	2170	79
388	20230615	133900	29106450	2185	2180	2185	2180	67
389	20230615	133800	28960145	2185	2185	2185	2185	0
390	20230615	133700	28960145	2185	2170	2185	2170	159
391	20230615	133600	28614200	2185	2185	2185	2185	0
392	20230615	133500	28614200	2185	2170	2185	2170	127
393	20230615	133400	28337620	2170	2170	2170	2170	50
394	20230615	133300	28229120	2185	2175	2185	2175	67
395	20230615	133200	28083130	2185	2185	2185	2185	0
396	20230615	133100	28083130	2185	2180	2185	2170	188
397	20230615	133000	27674340	2170	2170	2170	2170	32
398	20230615	132900	27604900	2180	2175	2180	2175	66
399	20230615	132800	27461110	2180	2180	2180	2180	0
400	20230615	132700	27461110	2180	2170	2180	2170	147
401	20230615	132600	27141610	2180	2180	2180	2180	0
402	20230615	132500	27141610	2180	2170	2180	2170	181
403	20230615	132400	26748145	2180	2180	2180	2180	0
404	20230615	132300	26748145	2180	2175	2180	2175	66
405	20230615	132200	26604425	2180	2170	2180	2170	50
406	20230615	132100	26495815	2180	2170	2180	2170	151
407	20230615	132000	26167360	2180	2175	2180	2175	67
408	20230615	131900	26021390	2170	2170	2170	2170	31
409	20230615	131800	25954120	2170	2175	2180	2170	328
410	20230615	131700	25241860	2185	2185	2185	2185	0
411	20230615	131600	25241860	2185	2180	2185	2170	106
412	20230615	131500	25010775	2170	2170	2170	2170	32
413	20230615	131400	24941335	2185	2175	2185	2175	67
414	20230615	131300	24795325	2185	2185	2185	2185	0
415	20230615	131200	24795325	2185	2175	2185	2175	69
416	20230615	131100	24644710	2175	2175	2175	2170	33
417	20230615	131000	24573085	2185	2180	2185	2180	67
418	20230615	130900	24426780	2185	2185	2185	2185	0
419	20230615	130800	24426780	2185	2175	2185	2175	67
420	20230615	130700	24280775	2185	2185	2185	2185	0
421	20230615	130600	24280775	2185	2170	2185	2170	111
422	20230615	130500	24038915	2175	2175	2175	2175	2
423	20230615	130400	24034565	2185	2175	2185	2175	69
424	20230615	130300	23884070	2185	2185	2185	2185	0
425	20230615	130200	23884070	2185	2175	2185	2175	69
426	20230615	130100	23733695	2185	2185	2185	2185	0
427	20230615	130000	23733695	2185	2185	2185	2185	66
428	20230615	125900	23589485	2185	2175	2185	2170	50
429	20230615	125800	23480750	2185	2180	2185	2180	67
430	20230615	125700	23334445	2185	2185	2185	2185	0
431	20230615	125600	23334445	2185	2175	2185	2175	67
432	20230615	125500	23188440	2185	2185	2185	2185	0
433	20230615	125400	23188440	2185	2170	2185	2170	96
434	20230615	125300	22979215	2185	2185	2185	2185	0
435	20230615	125200	22979215	2185	2185	2185	2185	67
436	20230615	125100	22832820	2170	2175	2175	2170	48
437	20230615	125000	22728645	2185	2180	2185	2180	67
438	20230615	124900	22582340	2185	2185	2185	2185	0
439	20230615	124800	22582340	2185	2170	2185	2170	99
440	20230615	124700	22366655	2185	2185	2185	2185	0
441	20230615	124600	22366655	2185	2180	2185	2180	67
442	20230615	124500	22220345	2170	2175	2175	2170	30
443	20230615	124400	22155235	2185	2180	2185	2180	67
444	20230615	124300	22008930	2185	2185	2185	2185	0
445	20230615	124200	22008930	2185	2175	2185	2170	91
446	20230615	124100	21810660	2175	2175	2175	2175	5
447	20230615	124000	21799785	2180	2185	2185	2180	97
448	20230615	123900	21587890	2180	2180	2180	2180	17
449	20230615	123800	21550830	2180	2180	2180	2180	45
450	20230615	123700	21452730	2180	2180	2180	2180	3
451	20230615	123600	21446190	2185	2185	2185	2185	66
452	20230615	123500	21301980	2180	2180	2180	2180	48
453	20230615	123400	21197340	2180	2180	2180	2180	16
454	20230615	123300	21162460	2175	2175	2175	2175	47
455	20230615	123200	21060235	2180	2180	2180	2180	0
456	20230615	123100	21060235	2180	2180	2180	2180	1
457	20230615	123000	21058055	2185	2180	2185	2180	115
458	20230615	122900	20807020	2185	2185	2185	2185	0
459	20230615	122800	20807020	2185	2180	2185	2180	110
460	20230615	122700	20566760	2180	2180	2180	2180	0
461	20230615	122600	20566760	2180	2180	2180	2180	46
462	20230615	122500	20466480	2180	2180	2180	2180	2
463	20230615	122400	20462120	2180	2180	2185	2180	38
464	20230615	122300	20379270	2175	2175	2175	2175	42
465	20230615	122200	20287920	2175	2175	2175	2175	5
466	20230615	122100	20277045	2185	2185	2185	2180	116
467	20230615	122000	20023610	2180	2180	2185	2180	42
468	20230615	121900	19932000	2180	2180	2180	2180	46
469	20230615	121800	19831720	2185	2185	2185	2185	0
470	20230615	121700	19831720	2185	2185	2185	2180	88
471	20230615	121600	19639530	2185	2185	2185	2185	10
472	20230615	121500	19617680	2180	2180	2180	2180	66
473	20230615	121400	19473800	2175	2175	2175	2175	0
474	20230615	121300	19473800	2175	2175	2175	2175	5
475	20230615	121200	19462925	2180	2180	2180	2180	42
476	20230615	121100	19371365	2180	2180	2180	2180	25
477	20230615	121000	19316865	2170	2170	2170	2170	28
478	20230615	120900	19256105	2175	2180	2180	2175	87
479	20230615	120800	19066545	2175	2175	2175	2175	18
480	20230615	120700	19027395	2180	2180	2180	2180	76
481	20230615	120600	18861715	2175	2175	2175	2175	47
482	20230615	120500	18759490	2175	2175	2175	2175	18
483	20230615	120400	18720340	2175	2175	2175	2175	30
484	20230615	120300	18655090	2180	2175	2180	2175	85
485	20230615	120200	18469880	2180	2180	2180	2180	0
486	20230615	120100	18469880	2180	2175	2180	2175	39
487	20230615	120000	18385035	2170	2170	2170	2170	30
488	20230615	115900	18319935	2170	2170	2170	2170	1
489	20230615	115800	18317765	2170	2170	2170	2170	17
490	20230615	115700	18280875	2175	2180	2180	2175	97
491	20230615	115600	18069565	2175	2175	2175	2175	0
492	20230615	115500	18069565	2175	2175	2175	2175	36
493	20230615	115400	17991265	2170	2170	2170	2170	30
494	20230615	115300	17926165	2170	2170	2170	2170	23
495	20230615	115200	17876255	2175	2175	2175	2175	24
496	20230615	115100	17824055	2180	2180	2180	2180	67
497	20230615	115000	17677995	2175	2175	2175	2175	18
498	20230615	114900	17638845	2180	2175	2180	2175	141
499	20230615	114800	17331615	2175	2175	2175	2175	18
500	20230615	114700	17292465	2175	2175	2175	2175	11
501	20230615	114600	17268540	2175	2175	2175	2175	67
502	20230615	114500	17122815	2170	2170	2170	2170	22
503	20230615	114400	17075075	2170	2170	2170	2170	0
504	20230615	114300	17075075	2170	2165	2170	2165	27
505	20230615	114200	17016575	2165	2165	2165	2165	0
506	20230615	114100	17016575	2165	2165	2165	2165	18
507	20230615	114000	16977605	2170	2170	2170	2170	21
508	20230615	113900	16932035	2175	2175	2180	2175	83
509	20230615	113800	16751175	2175	2175	2175	2175	32
510	20230615	113700	16681575	2175	2175	2175	2175	18
511	20230615	113600	16642425	2185	2180	2185	2180	20
512	20230615	113500	16598815	2170	2170	2170	2170	177
513	20230615	113400	16214725	2170	2175	2175	2170	52
514	20230615	113300	16101635	2175	2175	2175	2175	17
515	20230615	113200	16064660	2165	2165	2165	2165	0
516	20230615	113100	16064660	2165	2165	2165	2165	0
517	20230615	113000	16064660	2165	2165	2165	2165	0
518	20230615	112900	16064660	2165	2160	2165	2160	518
519	20230615	112800	14943260	2160	2160	2160	2160	4
520	20230615	112700	14934620	2165	2160	2165	2160	108
521	20230615	112600	14700890	2165	2165	2165	2165	0
522	20230615	112500	14700890	2165	2160	2165	2160	83
523	20230615	112400	14521280	2165	2165	2165	2165	67
524	20230615	112300	14376225	2160	2160	2160	2160	18
525	20230615	112200	14337345	2160	2160	2160	2160	2
526	20230615	112100	14333025	2160	2160	2160	2160	16
527	20230615	112000	14298465	2165	2165	2165	2165	66
528	20230615	111900	14155575	2160	2160	2160	2160	18
529	20230615	111800	14116695	2160	2165	2165	2160	84
530	20230615	111700	13934920	2160	2160	2160	2160	0
531	20230615	111600	13934920	2160	2160	2160	2160	18
532	20230615	111500	13896040	2165	2170	2170	2165	3276
533	20230615	111400	6796670	2175	2180	2180	2175	86
534	20230615	111300	6609290	2175	2175	2175	2175	0
535	20230615	111200	6609290	2175	2175	2175	2175	47
536	20230615	111100	6507065	2180	2180	2180	2180	52
537	20230615	111000	6393705	2180	2180	2180	2180	34
538	20230615	110900	6319585	2180	2180	2180	2180	32
539	20230615	110800	6249825	2185	2185	2185	2185	76
540	20230615	110700	6083765	2180	2180	2180	2180	18
541	20230615	110600	6044525	2180	2175	2180	2175	47
542	20230615	110500	5942215	2185	2185	2185	2185	0
543	20230615	110400	5942215	2185	2175	2185	2175	28
544	20230615	110300	5881215	2170	2180	2180	2170	29
545	20230615	110200	5818205	2185	2185	2185	2185	66
546	20230615	110100	5673995	2180	2180	2180	2180	18
547	20230615	110000	5634755	2185	2180	2185	2180	85
548	20230615	105900	5449120	2180	2180	2180	2180	30
549	20230615	105800	5383720	2180	2180	2180	2180	17
550	20230615	105700	5346660	2180	2180	2180	2180	0
551	20230615	105600	5346660	2180	2185	2185	2180	114
552	20230615	105500	5097810	2180	2180	2180	2180	0
553	20230615	105400	5097810	2180	2180	2185	2180	38
554	20230615	105300	5014960	2175	2175	2175	2175	29
555	20230615	105200	4951885	2175	2175	2175	2175	15
556	20230615	105100	4919260	2180	2180	2180	2180	31
557	20230615	105000	4851680	2185	2185	2185	2185	74
558	20230615	104900	4689990	2180	2180	2180	2180	18
559	20230615	104800	4650750	2180	2180	2180	2180	30
560	20230615	104700	4585350	2180	2180	2180	2180	18
561	20230615	104600	4546110	2180	2180	2180	2180	37
562	20230615	104500	4465450	2175	2175	2175	2175	46
563	20230615	104400	4365400	2175	2175	2175	2175	18
564	20230615	104300	4326250	2180	2180	2180	2180	0
565	20230615	104200	4326250	2180	2175	2180	2175	115
566	20230615	104100	4075790	2175	2175	2175	2175	0
567	20230615	104000	4075790	2175	2175	2175	2175	48
568	20230615	103900	3971390	2180	2180	2180	2180	0
569	20230615	103800	3971390	2180	2175	2180	2175	83
570	20230615	103700	3790535	2180	2180	2180	2180	0
571	20230615	103600	3790535	2180	2175	2180	2175	68
572	20230615	103500	3642535	2175	2175	2175	2175	18
573	20230615	103400	3603385	2175	2170	2175	2170	46
574	20230615	103300	3503485	2175	2175	2175	2175	2
575	20230615	103200	3499135	2180	2180	2180	2180	66
576	20230615	103100	3355255	2180	2175	2180	2175	27
577	20230615	103000	3296480	2180	2175	2180	2175	107
578	20230615	102900	3063370	2180	2175	2180	2175	28
579	20230615	102800	3002420	2180	2175	2180	2175	10
580	20230615	102700	2980640	2175	2180	2180	2175	80
581	20230615	102600	2806310	2175	2175	2175	2175	18
582	20230615	102500	2767160	2180	2180	2180	2180	67
583	20230615	102400	2621100	2175	2175	2175	2175	17
584	20230615	102300	2584125	2175	2175	2175	2175	18
585	20230615	102200	2544975	2170	2170	2170	2170	0
586	20230615	102100	2544975	2170	2170	2170	2170	0
587	20230615	102000	2544975	2170	2170	2170	2170	36
588	20230615	101900	2466855	2170	2170	2170	2170	0
589	20230615	101800	2466855	2170	2170	2170	2170	17
590	20230615	101700	2429965	2170	2170	2170	2170	18
591	20230615	101600	2390905	2180	2180	2180	2180	0
592	20230615	101500	2390905	2180	2180	2180	2180	0
593	20230615	101400	2390905	2180	2180	2180	2180	0
594	20230615	101300	2390905	2180	2170	2180	2170	38
595	20230615	101200	2308330	2180	2180	2180	2180	0
596	20230615	101100	2308330	2180	2175	2180	2175	20
597	20230615	101000	2264820	2170	2170	2170	2170	0
598	20230615	100900	2264820	2170	2170	2170	2170	18
599	20230615	100800	2225760	2170	2170	2170	2170	18
600	20230615	100700	2186700	2180	2180	2180	2180	0
601	20230615	100600	2186700	2180	2180	2180	2180	0
602	20230615	100500	2186700	2180	2180	2180	2180	0
603	20230615	100400	2186700	2180	2170	2180	2170	35
604	20230615	100300	2110635	2180	2175	2180	2175	20
605	20230615	100200	2067125	2170	2170	2170	2170	18
606	20230615	100100	2028065	2170	2170	2170	2170	76
607	20230615	100000	1863145	2185	2185	2185	2185	0
608	20230615	095900	1863145	2185	2185	2185	2185	0
609	20230615	095800	1863145	2185	2185	2185	2185	0
610	20230615	095700	1863145	2185	2170	2185	2170	58
611	20230615	095600	1736955	2170	2170	2170	2170	76
612	20230615	095500	1572035	2170	2170	2170	2170	0
613	20230615	095400	1572035	2170	2170	2170	2170	0
614	20230615	095300	1572035	2170	2170	2170	2170	0
615	20230615	095200	1572035	2170	2170	2170	2170	0
616	20230615	095100	1572035	2170	2170	2170	2170	26
617	20230615	095000	1515615	2170	2170	2170	2170	112
618	20230615	094900	1272575	2170	2170	2170	2170	0
619	20230615	094800	1272575	2170	2170	2170	2170	18
620	20230615	094700	1233515	2175	2175	2175	2175	0
621	20230615	094600	1233515	2175	2175	2175	2175	9
622	20230615	094500	1213940	2185	2185	2185	2185	0
623	20230615	094400	1213940	2185	2185	2185	2185	0
624	20230615	094300	1213940	2185	2180	2185	2180	15
625	20230615	094200	1181230	2175	2175	2175	2175	18
626	20230615	094100	1142080	2175	2175	2175	2175	18
627	20230615	094000	1102930	2180	2180	2180	2180	5
628	20230615	093900	1092030	2175	2175	2175	2175	0
629	20230615	093800	1092030	2175	2175	2175	2175	0
630	20230615	093700	1092030	2175	2175	2175	2175	29
631	20230615	093600	1028955	2180	2180	2180	2180	0
632	20230615	093500	1028955	2180	2175	2180	2175	23
633	20230615	093400	978905	2175	2175	2175	2175	18
634	20230615	093300	939755	2170	2170	2170	2170	0
635	20230615	093200	939755	2170	2170	2170	2170	0
636	20230615	093100	939755	2170	2170	2170	2170	0
637	20230615	093000	939755	2170	2170	2170	2170	35
638	20230615	092900	863805	2170	2170	2170	2170	0
639	20230615	092800	863805	2170	2170	2170	2170	36
640	20230615	092700	785685	2170	2170	2170	2170	0
641	20230615	092600	785685	2170	2170	2170	2170	94
642	20230615	092500	581705	2185	2185	2185	2185	0
643	20230615	092400	581705	2185	2185	2185	2185	0
644	20230615	092300	581705	2185	2185	2185	2185	0
645	20230615	092200	581705	2185	2180	2185	2180	5
646	20230615	092100	570785	2170	2170	2170	2170	18
647	20230615	092000	531725	2185	2185	2185	2185	0
648	20230615	091900	531725	2185	2185	2185	2185	0
649	20230615	091800	531725	2185	2185	2185	2185	0
650	20230615	091700	531725	2185	2185	2185	2185	0
651	20230615	091600	531725	2185	2185	2185	2185	5
652	20230615	091500	520800	2170	2170	2170	2170	0
653	20230615	091400	520800	2170	2170	2170	2170	240
654	20230615	091300	0	2185	2185	2185	2185	0
655	20230615	091200	0	2185	2185	2185	2185	0
656	20230615	091100	0	2185	2185	2185	2185	0
657	20230615	091000	0	2185	2185	2185	2185	0
658	20230615	090900	0	2185	2185	2185	2185	0
659	20230615	090800	0	2185	2185	2185	2185	0
660	20230615	090700	0	2185	2185	2185	2185	0
661	20230615	090600	0	2185	2185	2185	2185	0
662	20230615	090500	0	2185	2185	2185	2185	0
663	20230615	090400	0	2185	2185	2185	2185	0
664	20230615	090300	0	2185	2185	2185	2185	0
665	20230615	090200	0	2185	2185	2185	2185	0
666	20230615	090100	0	2185	2185	2185	2185	0
667	20230615	090000	0	2185	2185	2185	2185	0