KissMeData/062970/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212300	226019565	2910	2910	2910	2910	5825
3	20230614	212200	226019565	2910	2910	2910	2910	0
4	20230614	212100	226019565	2910	2910	2910	2910	0
5	20230614	212000	226019565	2910	2910	2910	2910	0
6	20230614	211900	226019565	2910	2910	2910	2910	0
7	20230614	211800	226019565	2910	2910	2910	2910	0
8	20230614	211700	226019565	2910	2910	2910	2910	0
9	20230614	211600	226019565	2910	2910	2910	2910	0
10	20230614	211500	226019565	2910	2910	2910	2910	0
11	20230614	211400	226019565	2910	2910	2910	2910	0
12	20230614	211300	226019565	2910	2910	2910	2910	0
13	20230614	211200	226019565	2910	2910	2910	2910	0
14	20230614	211100	226019565	2910	2910	2910	2910	0
15	20230614	211000	226019565	2910	2910	2910	2910	0
16	20230614	210900	226019565	2910	2910	2910	2910	0
17	20230614	210800	226019565	2910	2910	2910	2910	0
18	20230614	210700	226019565	2910	2910	2910	2910	0
19	20230614	210600	226019565	2910	2910	2910	2910	0
20	20230614	210500	226019565	2910	2910	2910	2910	0
21	20230614	210400	226019565	2910	2910	2910	2910	0
22	20230614	210300	226019565	2910	2910	2910	2910	0
23	20230614	210200	226019565	2910	2910	2910	2910	0
24	20230614	210100	226019565	2910	2910	2910	2910	0
25	20230614	210000	226019565	2910	2910	2910	2910	0
26	20230614	205900	226019565	2910	2910	2910	2910	0
27	20230614	205800	226019565	2910	2910	2910	2910	0
28	20230614	205700	226019565	2910	2910	2910	2910	0
29	20230614	205600	226019565	2910	2910	2910	2910	0
30	20230614	205500	226019565	2910	2910	2910	2910	0
31	20230614	205400	226019565	2910	2910	2910	2910	0
32	20230614	205300	226019565	2910	2910	2910	2910	5825
33	20230614	205200	226019565	2910	2910	2910	2910	0
34	20230614	205100	226019565	2910	2910	2910	2910	0
35	20230614	205000	226019565	2910	2910	2910	2910	0
36	20230614	204900	226019565	2910	2910	2910	2910	0
37	20230614	204800	226019565	2910	2910	2910	2910	0
38	20230614	204700	226019565	2910	2910	2910	2910	0
39	20230614	204600	226019565	2910	2910	2910	2910	0
40	20230614	204500	226019565	2910	2910	2910	2910	0
41	20230614	204400	226019565	2910	2910	2910	2910	0
42	20230614	204300	226019565	2910	2910	2910	2910	0
43	20230614	204200	226019565	2910	2910	2910	2910	0
44	20230614	204100	226019565	2910	2910	2910	2910	0
45	20230614	204000	226019565	2910	2910	2910	2910	0
46	20230614	203900	226019565	2910	2910	2910	2910	0
47	20230614	203800	226019565	2910	2910	2910	2910	0
48	20230614	203700	226019565	2910	2910	2910	2910	0
49	20230614	203600	226019565	2910	2910	2910	2910	0
50	20230614	203500	226019565	2910	2910	2910	2910	0
51	20230614	203400	226019565	2910	2910	2910	2910	0
52	20230614	203300	226019565	2910	2910	2910	2910	0
53	20230614	203200	226019565	2910	2910	2910	2910	0
54	20230614	203100	226019565	2910	2910	2910	2910	0
55	20230614	203000	226019565	2910	2910	2910	2910	0
56	20230614	202900	226019565	2910	2910	2910	2910	0
57	20230614	202800	226019565	2910	2910	2910	2910	0
58	20230614	202700	226019565	2910	2910	2910	2910	0
59	20230614	202600	226019565	2910	2910	2910	2910	0
60	20230614	202500	226019565	2910	2910	2910	2910	0
61	20230614	202400	226019565	2910	2910	2910	2910	0
62	20230614	202300	226019565	2910	2910	2910	2910	5825
63	20230614	202200	226019565	2910	2910	2910	2910	0
64	20230614	202100	226019565	2910	2910	2910	2910	0
65	20230614	202000	226019565	2910	2910	2910	2910	0
66	20230614	201900	226019565	2910	2910	2910	2910	0
67	20230614	201800	226019565	2910	2910	2910	2910	0
68	20230614	201700	226019565	2910	2910	2910	2910	0
69	20230614	201600	226019565	2910	2910	2910	2910	0
70	20230614	201500	226019565	2910	2910	2910	2910	0
71	20230614	201400	226019565	2910	2910	2910	2910	0
72	20230614	201300	226019565	2910	2910	2910	2910	0
73	20230614	201200	226019565	2910	2910	2910	2910	0
74	20230614	201100	226019565	2910	2910	2910	2910	0
75	20230614	201000	226019565	2910	2910	2910	2910	0
76	20230614	200900	226019565	2910	2910	2910	2910	0
77	20230614	200800	226019565	2910	2910	2910	2910	0
78	20230614	200700	226019565	2910	2910	2910	2910	0
79	20230614	200600	226019565	2910	2910	2910	2910	0
80	20230614	200500	226019565	2910	2910	2910	2910	0
81	20230614	200400	226019565	2910	2910	2910	2910	0
82	20230614	200300	226019565	2910	2910	2910	2910	0
83	20230614	200200	226019565	2910	2910	2910	2910	0
84	20230614	200100	226019565	2910	2910	2910	2910	0
85	20230614	200000	226019565	2910	2910	2910	2910	0
86	20230614	195900	226019565	2910	2910	2910	2910	0
87	20230614	195800	226019565	2910	2910	2910	2910	0
88	20230614	195700	226019565	2910	2910	2910	2910	0
89	20230614	195600	226019565	2910	2910	2910	2910	0
90	20230614	195500	226019565	2910	2910	2910	2910	0
91	20230614	195400	226019565	2910	2910	2910	2910	0
92	20230614	195300	226019565	2910	2910	2910	2910	5825
93	20230614	195200	226019565	2910	2910	2910	2910	0
94	20230614	195100	226019565	2910	2910	2910	2910	0
95	20230614	195000	226019565	2910	2910	2910	2910	0
96	20230614	194900	226019565	2910	2910	2910	2910	0
97	20230614	194800	226019565	2910	2910	2910	2910	0
98	20230614	194700	226019565	2910	2910	2910	2910	0
99	20230614	194600	226019565	2910	2910	2910	2910	0
100	20230614	194500	226019565	2910	2910	2910	2910	0
101	20230614	194400	226019565	2910	2910	2910	2910	0
102	20230614	194300	226019565	2910	2910	2910	2910	0
103	20230614	194200	226019565	2910	2910	2910	2910	0
104	20230614	194100	226019565	2910	2910	2910	2910	0
105	20230614	194000	226019565	2910	2910	2910	2910	0
106	20230614	193900	226019565	2910	2910	2910	2910	0
107	20230614	193800	226019565	2910	2910	2910	2910	0
108	20230614	193700	226019565	2910	2910	2910	2910	0
109	20230614	193600	226019565	2910	2910	2910	2910	0
110	20230614	193500	226019565	2910	2910	2910	2910	0
111	20230614	193400	226019565	2910	2910	2910	2910	0
112	20230614	193300	226019565	2910	2910	2910	2910	0
113	20230614	193200	226019565	2910	2910	2910	2910	0
114	20230614	193100	226019565	2910	2910	2910	2910	0
115	20230614	193000	226019565	2910	2910	2910	2910	0
116	20230614	192900	226019565	2910	2910	2910	2910	0
117	20230614	192800	226019565	2910	2910	2910	2910	0
118	20230614	192700	226019565	2910	2910	2910	2910	0
119	20230614	192600	226019565	2910	2910	2910	2910	0
120	20230614	192500	226019565	2910	2910	2910	2910	0
121	20230614	192400	226019565	2910	2910	2910	2910	0
122	20230614	192300	226019565	2910	2910	2910	2910	5825
123	20230614	192200	226019565	2910	2910	2910	2910	0
124	20230614	192100	226019565	2910	2910	2910	2910	0
125	20230614	192000	226019565	2910	2910	2910	2910	0
126	20230614	191900	226019565	2910	2910	2910	2910	0
127	20230614	191800	226019565	2910	2910	2910	2910	0
128	20230614	191700	226019565	2910	2910	2910	2910	0
129	20230614	191600	226019565	2910	2910	2910	2910	0
130	20230614	191500	226019565	2910	2910	2910	2910	0
131	20230614	191400	226019565	2910	2910	2910	2910	0
132	20230614	191300	226019565	2910	2910	2910	2910	0
133	20230614	191200	226019565	2910	2910	2910	2910	0
134	20230614	191100	226019565	2910	2910	2910	2910	0
135	20230614	191000	226019565	2910	2910	2910	2910	0
136	20230614	190900	226019565	2910	2910	2910	2910	0
137	20230614	190800	226019565	2910	2910	2910	2910	0
138	20230614	190700	226019565	2910	2910	2910	2910	0
139	20230614	190600	226019565	2910	2910	2910	2910	0
140	20230614	190500	226019565	2910	2910	2910	2910	0
141	20230614	190400	226019565	2910	2910	2910	2910	0
142	20230614	190300	226019565	2910	2910	2910	2910	0
143	20230614	190200	226019565	2910	2910	2910	2910	0
144	20230614	190100	226019565	2910	2910	2910	2910	0
145	20230614	190000	226019565	2910	2910	2910	2910	0
146	20230614	185900	226019565	2910	2910	2910	2910	0
147	20230614	185800	226019565	2910	2910	2910	2910	0
148	20230614	185700	226019565	2910	2910	2910	2910	0
149	20230614	185600	226019565	2910	2910	2910	2910	0
150	20230614	185500	226019565	2910	2910	2910	2910	0
151	20230614	185400	226019565	2910	2910	2910	2910	0
152	20230614	185300	226019565	2910	2910	2910	2910	5825
153	20230614	185200	226019565	2910	2910	2910	2910	0
154	20230614	185100	226019565	2910	2910	2910	2910	0
155	20230614	185000	226019565	2910	2910	2910	2910	0
156	20230614	184900	226019565	2910	2910	2910	2910	0
157	20230614	184800	226019565	2910	2910	2910	2910	0
158	20230614	184700	226019565	2910	2910	2910	2910	0
159	20230614	184600	226019565	2910	2910	2910	2910	0
160	20230614	184500	226019565	2910	2910	2910	2910	0
161	20230614	184400	226019565	2910	2910	2910	2910	0
162	20230614	184300	226019565	2910	2910	2910	2910	0
163	20230614	184200	226019565	2910	2910	2910	2910	0
164	20230614	184100	226019565	2910	2910	2910	2910	0
165	20230614	184000	226019565	2910	2910	2910	2910	0
166	20230614	183900	226019565	2910	2910	2910	2910	0
167	20230614	183800	226019565	2910	2910	2910	2910	0
168	20230614	183700	226019565	2910	2910	2910	2910	0
169	20230614	183600	226019565	2910	2910	2910	2910	0
170	20230614	183500	226019565	2910	2910	2910	2910	0
171	20230614	183400	226019565	2910	2910	2910	2910	0
172	20230614	183300	226019565	2910	2910	2910	2910	0
173	20230614	183200	226019565	2910	2910	2910	2910	0
174	20230614	183100	226019565	2910	2910	2910	2910	0
175	20230614	183000	226019565	2910	2910	2910	2910	0
176	20230614	182900	226019565	2910	2910	2910	2910	0
177	20230614	182800	226019565	2910	2910	2910	2910	0
178	20230614	182700	226019565	2910	2910	2910	2910	0
179	20230614	182600	226019565	2910	2910	2910	2910	0
180	20230614	182500	226019565	2910	2910	2910	2910	0
181	20230614	182400	226019565	2910	2910	2910	2910	0
182	20230614	182300	226019565	2910	2910	2910	2910	5825
183	20230614	182200	226019565	2910	2910	2910	2910	0
184	20230614	182100	226019565	2910	2910	2910	2910	0
185	20230614	182000	226019565	2910	2910	2910	2910	0
186	20230614	181900	226019565	2910	2910	2910	2910	0
187	20230614	181800	226019565	2910	2910	2910	2910	0
188	20230614	181700	226019565	2910	2910	2910	2910	0
189	20230614	181600	226019565	2910	2910	2910	2910	0
190	20230614	181500	226019565	2910	2910	2910	2910	0
191	20230614	181400	226019565	2910	2910	2910	2910	0
192	20230614	181300	226019565	2910	2910	2910	2910	0
193	20230614	181200	226019565	2910	2910	2910	2910	0
194	20230614	181100	226019565	2910	2910	2910	2910	0
195	20230614	181000	226019565	2910	2910	2910	2910	0
196	20230614	180900	226019565	2910	2910	2910	2910	0
197	20230614	180800	226019565	2910	2910	2910	2910	0
198	20230614	180700	226019565	2910	2910	2910	2910	0
199	20230614	180600	226019565	2910	2910	2910	2910	0
200	20230614	180500	226019565	2910	2910	2910	2910	0
201	20230614	180400	226019565	2910	2910	2910	2910	0
202	20230614	180300	226019565	2910	2910	2910	2910	0
203	20230614	180200	226019565	2910	2910	2910	2910	0
204	20230614	180100	226019565	2910	2910	2910	2910	0
205	20230614	180000	226019565	2910	2910	2910	2910	0
206	20230614	175900	226019565	2910	2910	2910	2910	0
207	20230614	175800	226019565	2910	2910	2910	2910	0
208	20230614	175700	226019565	2910	2910	2910	2910	0
209	20230614	175600	226019565	2910	2910	2910	2910	0
210	20230614	175500	226019565	2910	2910	2910	2910	0
211	20230614	175400	226019565	2910	2910	2910	2910	0
212	20230614	175300	226019565	2910	2910	2910	2910	5825
213	20230614	175200	226019565	2910	2910	2910	2910	0
214	20230614	175100	226019565	2910	2910	2910	2910	0
215	20230614	175000	226019565	2910	2910	2910	2910	0
216	20230614	174900	226019565	2910	2910	2910	2910	0
217	20230614	174800	226019565	2910	2910	2910	2910	0
218	20230614	174700	226019565	2910	2910	2910	2910	0
219	20230614	174600	226019565	2910	2910	2910	2910	0
220	20230614	174500	226019565	2910	2910	2910	2910	0
221	20230614	174400	226019565	2910	2910	2910	2910	0
222	20230614	174300	226019565	2910	2910	2910	2910	0
223	20230614	174200	226019565	2910	2910	2910	2910	0
224	20230614	174100	226019565	2910	2910	2910	2910	0
225	20230614	174000	226019565	2910	2910	2910	2910	0
226	20230614	173900	226019565	2910	2910	2910	2910	0
227	20230614	173800	226019565	2910	2910	2910	2910	0
228	20230614	173700	226019565	2910	2910	2910	2910	0
229	20230614	173600	226019565	2910	2910	2910	2910	0
230	20230614	173500	226019565	2910	2910	2910	2910	0
231	20230614	173400	226019565	2910	2910	2910	2910	0
232	20230614	173300	226019565	2910	2910	2910	2910	0
233	20230614	173200	226019565	2910	2910	2910	2910	0
234	20230614	173100	226019565	2910	2910	2910	2910	0
235	20230614	173000	226019565	2910	2910	2910	2910	0
236	20230614	172900	226019565	2910	2910	2910	2910	0
237	20230614	172800	226019565	2910	2910	2910	2910	0
238	20230614	172700	226019565	2910	2910	2910	2910	0
239	20230614	172600	226019565	2910	2910	2910	2910	0
240	20230614	172500	226019565	2910	2910	2910	2910	0
241	20230614	172400	226019565	2910	2910	2910	2910	0
242	20230614	172300	226019565	2910	2910	2910	2910	5825
243	20230614	172200	226019565	2910	2910	2910	2910	0
244	20230614	172100	226019565	2910	2910	2910	2910	0
245	20230614	172000	226019565	2910	2910	2910	2910	0
246	20230614	171900	226019565	2910	2910	2910	2910	0
247	20230614	171800	226019565	2910	2910	2910	2910	0
248	20230614	171700	226019565	2910	2910	2910	2910	0
249	20230614	171600	226019565	2910	2910	2910	2910	0
250	20230614	171500	226019565	2910	2910	2910	2910	0
251	20230614	171400	226019565	2910	2910	2910	2910	0
252	20230614	171300	226019565	2910	2910	2910	2910	0
253	20230614	171200	226019565	2910	2910	2910	2910	0
254	20230614	171100	226019565	2910	2910	2910	2910	0
255	20230614	171000	226019565	2910	2910	2910	2910	0
256	20230614	170900	226019565	2910	2910	2910	2910	0
257	20230614	170800	226019565	2910	2910	2910	2910	0
258	20230614	170700	226019565	2910	2910	2910	2910	0
259	20230614	170600	226019565	2910	2910	2910	2910	0
260	20230614	170500	226019565	2910	2910	2910	2910	0
261	20230614	170400	226019565	2910	2910	2910	2910	0
262	20230614	170300	226019565	2910	2910	2910	2910	0
263	20230614	170200	226019565	2910	2910	2910	2910	0
264	20230614	170100	226019565	2910	2910	2910	2910	0
265	20230614	170000	226019565	2910	2910	2910	2910	0
266	20230614	165900	226019565	2910	2910	2910	2910	0
267	20230614	165800	226019565	2910	2910	2910	2910	0
268	20230614	165700	226019565	2910	2910	2910	2910	0
269	20230614	165600	226019565	2910	2910	2910	2910	0
270	20230614	165500	226019565	2910	2910	2910	2910	0
271	20230614	165400	226019565	2910	2910	2910	2910	0
272	20230614	165300	226019565	2910	2910	2910	2910	5825
273	20230614	165200	226019565	2910	2910	2910	2910	0
274	20230614	165100	226019565	2910	2910	2910	2910	0
275	20230614	165000	226019565	2910	2910	2910	2910	0
276	20230614	164900	226019565	2910	2910	2910	2910	0
277	20230614	164800	226019565	2910	2910	2910	2910	0
278	20230614	164700	226019565	2910	2910	2910	2910	0
279	20230614	164600	226019565	2910	2910	2910	2910	0
280	20230614	164500	226019565	2910	2910	2910	2910	0
281	20230614	164400	226019565	2910	2910	2910	2910	0
282	20230614	164300	226019565	2910	2910	2910	2910	0
283	20230614	164200	226019565	2910	2910	2910	2910	0
284	20230614	164100	226019565	2910	2910	2910	2910	0
285	20230614	164000	226019565	2910	2910	2910	2910	0
286	20230614	163900	226019565	2910	2910	2910	2910	0
287	20230614	163800	226019565	2910	2910	2910	2910	0
288	20230614	163700	226019565	2910	2910	2910	2910	0
289	20230614	163600	226019565	2910	2910	2910	2910	0
290	20230614	163500	226019565	2910	2910	2910	2910	0
291	20230614	163400	226019565	2910	2910	2910	2910	0
292	20230614	163300	226019565	2910	2910	2910	2910	0
293	20230614	163200	226019565	2910	2910	2910	2910	0
294	20230614	163100	226019565	2910	2910	2910	2910	0
295	20230614	163000	226019565	2910	2910	2910	2910	0
296	20230614	162900	226019565	2910	2910	2910	2910	0
297	20230614	162800	226019565	2910	2910	2910	2910	0
298	20230614	162700	226019565	2910	2910	2910	2910	0
299	20230614	162600	226019565	2910	2910	2910	2910	0
300	20230614	162500	226019565	2910	2910	2910	2910	0
301	20230614	162400	226019565	2910	2910	2910	2910	0
302	20230614	162300	226019565	2910	2910	2910	2910	5825
303	20230614	162200	226019565	2910	2910	2910	2910	0
304	20230614	162100	226019565	2910	2910	2910	2910	0
305	20230614	162000	226019565	2910	2910	2910	2910	0
306	20230614	161900	226019565	2910	2910	2910	2910	0
307	20230614	161800	226019565	2910	2910	2910	2910	0
308	20230614	161700	226019565	2910	2910	2910	2910	0
309	20230614	161600	226019565	2910	2910	2910	2910	0
310	20230614	161500	226019565	2910	2910	2910	2910	0
311	20230614	161400	226019565	2910	2910	2910	2910	0
312	20230614	161300	226019565	2910	2910	2910	2910	0
313	20230614	161200	226019565	2910	2910	2910	2910	0
314	20230614	161100	226019565	2910	2910	2910	2910	0
315	20230614	161000	226019565	2910	2910	2910	2910	0
316	20230614	160900	226019565	2910	2910	2910	2910	0
317	20230614	160800	226019565	2910	2910	2910	2910	0
318	20230614	160700	226019565	2910	2910	2910	2910	0
319	20230614	160600	226019565	2910	2910	2910	2910	0
320	20230614	160500	226019565	2910	2910	2910	2910	0
321	20230614	160400	226019565	2910	2910	2910	2910	0
322	20230614	160300	226019565	2910	2910	2910	2910	0
323	20230614	160200	226019565	2910	2910	2910	2910	0
324	20230614	160100	226019565	2910	2910	2910	2910	0
325	20230614	160000	226019565	2910	2910	2910	2910	0
326	20230614	155900	226019565	2910	2910	2910	2910	0
327	20230614	155800	226019565	2910	2910	2910	2910	0
328	20230614	155700	226019565	2910	2910	2910	2910	0
329	20230614	155600	226019565	2910	2910	2910	2910	0
330	20230614	155500	226019565	2910	2910	2910	2910	0
331	20230614	155400	226019565	2910	2910	2910	2910	0
332	20230614	155300	226019565	2910	2910	2910	2910	5825
333	20230614	155200	226019565	2910	2910	2910	2910	0
334	20230614	155100	226019565	2910	2910	2910	2910	0
335	20230614	155000	226019565	2910	2910	2910	2910	0
336	20230614	154900	226019565	2910	2910	2910	2910	0
337	20230614	154800	226019565	2910	2910	2910	2910	0
338	20230614	154700	226019565	2910	2910	2910	2910	0
339	20230614	154600	226019565	2910	2910	2910	2910	0
340	20230614	154500	226019565	2910	2910	2910	2910	0
341	20230614	154400	226019565	2910	2910	2910	2910	0
342	20230614	154300	226019565	2910	2910	2910	2910	0
343	20230614	154200	226019565	2910	2910	2910	2910	0
344	20230614	154100	226019565	2910	2910	2910	2910	0
345	20230614	154000	226019565	2910	2910	2910	2910	0
346	20230614	153900	226019565	2910	2910	2910	2910	0
347	20230614	153800	226019565	2910	2910	2910	2910	0
348	20230614	153700	226019565	2910	2910	2910	2910	0
349	20230614	153600	226019565	2910	2910	2910	2910	0
350	20230614	153500	226019565	2910	2910	2910	2910	0
351	20230614	153400	226019565	2910	2910	2910	2910	0
352	20230614	153300	226019565	2910	2910	2910	2910	0
353	20230614	153200	226019565	2910	2910	2910	2910	0
354	20230614	153100	226019565	2910	2910	2910	2910	0
355	20230614	153000	226019565	2910	2910	2910	2910	5825
356	20230614	152900	209068815	2930	2930	2930	2930	0
357	20230614	152800	209068815	2930	2930	2930	2930	0
358	20230614	152700	209068815	2930	2930	2930	2930	0
359	20230614	152600	209068815	2930	2930	2930	2930	0
360	20230614	152500	209068815	2930	2930	2930	2930	0
361	20230614	152400	209068815	2930	2930	2930	2930	0
362	20230614	152300	209068815	2930	2930	2930	2930	0
363	20230614	152200	209068815	2930	2930	2930	2930	0
364	20230614	152100	209068815	2930	2930	2930	2930	0
365	20230614	152000	209068815	2930	2930	2930	2930	0
366	20230614	151900	209068815	2930	2930	2930	2930	0
367	20230614	151800	209068815	2930	2930	2930	2930	11
368	20230614	151700	209036585	2930	2930	2930	2930	0
369	20230614	151600	209036585	2930	2930	2930	2930	0
370	20230614	151500	209036585	2930	2930	2930	2930	2
371	20230614	151400	209030725	2925	2925	2925	2925	1
372	20230614	151300	209027800	2925	2920	2925	2920	269
373	20230614	151200	208241135	2920	2920	2920	2920	1612
374	20230614	151100	203534095	2920	2920	2920	2920	283
375	20230614	151000	202707735	2920	2930	2930	2920	3
376	20230614	150900	202698955	2935	2935	2935	2935	0
377	20230614	150800	202698955	2935	2935	2935	2935	0
378	20230614	150700	202698955	2935	2935	2935	2935	0
379	20230614	150600	202698955	2935	2935	2935	2935	170
380	20230614	150500	202200005	2935	2935	2935	2935	1022
381	20230614	150400	199200435	2935	2935	2935	2935	36
382	20230614	150300	199094775	2935	2925	2935	2925	148
383	20230614	150200	198660970	2920	2920	2920	2920	0
384	20230614	150100	198660970	2920	2920	2920	2920	0
385	20230614	150000	198660970	2920	2920	2920	2920	0
386	20230614	145900	198660970	2920	2920	2920	2920	0
387	20230614	145800	198660970	2920	2920	2920	2920	0
388	20230614	145700	198660970	2920	2920	2920	2920	0
389	20230614	145600	198660970	2920	2920	2920	2920	0
390	20230614	145500	198660970	2920	2920	2920	2920	0
391	20230614	145400	198660970	2920	2920	2920	2920	0
392	20230614	145300	198660970	2920	2920	2920	2920	0
393	20230614	145200	198660970	2920	2920	2920	2920	55
394	20230614	145100	198500370	2920	2930	2930	2920	705
395	20230614	145000	196438870	2935	2930	2935	2930	20
396	20230614	144900	196380220	2925	2925	2925	2925	0
397	20230614	144800	196380220	2925	2925	2925	2925	0
398	20230614	144700	196380220	2925	2925	2925	2925	0
399	20230614	144600	196380220	2925	2925	2925	2925	228
400	20230614	144500	195713320	2920	2920	2920	2920	0
401	20230614	144400	195713320	2920	2920	2920	2920	0
402	20230614	144300	195713320	2920	2920	2920	2920	0
403	20230614	144200	195713320	2920	2920	2920	2920	0
404	20230614	144100	195713320	2920	2930	2930	2920	35
405	20230614	144000	195610780	2920	2920	2920	2920	400
406	20230614	143900	194442780	2920	2920	2920	2920	101
407	20230614	143800	194147860	2935	2935	2935	2935	0
408	20230614	143700	194147860	2935	2935	2935	2935	0
409	20230614	143600	194147860	2935	2935	2935	2935	0
410	20230614	143500	194147860	2935	2935	2935	2935	0
411	20230614	143400	194147860	2935	2935	2935	2935	0
412	20230614	143300	194147860	2935	2935	2935	2935	1
413	20230614	143200	194144925	2935	2935	2935	2935	50
414	20230614	143100	193998175	2925	2925	2925	2925	10
415	20230614	143000	193968925	2930	2930	2930	2930	103
416	20230614	142900	193667135	2935	2935	2935	2935	2
417	20230614	142800	193661265	2935	2935	2935	2935	0
418	20230614	142700	193661265	2935	2940	2940	2935	295
419	20230614	142600	192794050	2930	2930	2930	2930	0
420	20230614	142500	192794050	2930	2935	2935	2930	1162
421	20230614	142400	189383825	2925	2925	2925	2925	16
422	20230614	142300	189337025	2935	2935	2935	2935	0
423	20230614	142200	189337025	2935	2935	2935	2935	0
424	20230614	142100	189337025	2935	2935	2935	2935	0
425	20230614	142000	189337025	2935	2930	2935	2925	311
426	20230614	141900	188425250	2930	2930	2930	2930	1
427	20230614	141800	188422320	2935	2935	2935	2935	0
428	20230614	141700	188422320	2935	2935	2935	2935	0
429	20230614	141600	188422320	2935	2935	2935	2935	0
430	20230614	141500	188422320	2935	2935	2935	2935	0
431	20230614	141400	188422320	2935	2935	2935	2935	0
432	20230614	141300	188422320	2935	2935	2935	2935	3
433	20230614	141200	188413515	2935	2925	2935	2925	293
434	20230614	141100	187556400	2915	2915	2915	2915	0
435	20230614	141000	187556400	2915	2915	2915	2915	192
436	20230614	140900	186996720	2910	2910	2915	2910	931
437	20230614	140800	184287505	2910	2910	2910	2910	215
438	20230614	140700	183661855	2915	2915	2915	2915	0
439	20230614	140600	183661855	2915	2915	2915	2915	0
440	20230614	140500	183661855	2915	2915	2915	2915	10
441	20230614	140400	183632705	2915	2915	2915	2915	0
442	20230614	140300	183632705	2915	2915	2915	2915	0
443	20230614	140200	183632705	2915	2915	2915	2915	7
444	20230614	140100	183612300	2915	2915	2915	2915	60
445	20230614	140000	183437400	2915	2920	2920	2915	535
446	20230614	135900	181877700	2920	2920	2920	2920	407
447	20230614	135800	180689260	2920	2920	2920	2920	13
448	20230614	135700	180651300	2920	2920	2920	2920	13
449	20230614	135600	180613340	2920	2915	2920	2915	264
450	20230614	135500	179842635	2915	2915	2915	2910	866
451	20230614	135400	177320585	2925	2925	2925	2925	20
452	20230614	135300	177262085	2930	2930	2930	2930	0
453	20230614	135200	177262085	2930	2915	2930	2910	1072
454	20230614	135100	174137175	2915	2915	2915	2915	2484
455	20230614	135000	166896315	2915	2915	2915	2915	0
456	20230614	134900	166896315	2915	2915	2915	2915	0
457	20230614	134800	166896315	2915	2915	2915	2915	51
458	20230614	134700	166747650	2915	2915	2915	2915	500
459	20230614	134600	165290150	2915	2915	2915	2915	0
460	20230614	134500	165290150	2915	2915	2915	2915	0
461	20230614	134400	165290150	2915	2915	2915	2915	0
462	20230614	134300	165290150	2915	2920	2920	2915	645
463	20230614	134200	163406950	2920	2925	2925	2920	1600
464	20230614	134100	158729450	2920	2920	2920	2920	0
465	20230614	134000	158729450	2920	2920	2920	2920	0
466	20230614	133900	158729450	2920	2915	2920	2915	230
467	20230614	133800	158058000	2915	2915	2915	2915	500
468	20230614	133700	156600500	2915	2915	2915	2915	256
469	20230614	133600	155854260	2915	2915	2915	2915	0
470	20230614	133500	155854260	2915	2920	2920	2915	552
471	20230614	133400	154244005	2920	2920	2920	2920	15
472	20230614	133300	154200205	2920	2920	2920	2920	710
473	20230614	133200	152127005	2920	2920	2920	2920	0
474	20230614	133100	152127005	2920	2920	2920	2920	20
475	20230614	133000	152068605	2920	2920	2920	2920	198
476	20230614	132900	151490445	2920	2920	2920	2920	0
477	20230614	132800	151490445	2920	2920	2920	2920	0
478	20230614	132700	151490445	2920	2920	2920	2920	0
479	20230614	132600	151490445	2920	2920	2920	2920	14
480	20230614	132500	151449565	2915	2915	2915	2915	0
481	20230614	132400	151449565	2915	2915	2915	2915	0
482	20230614	132300	151449565	2915	2915	2915	2915	35
483	20230614	132200	151347540	2915	2915	2915	2915	0
484	20230614	132100	151347540	2915	2915	2915	2915	4
485	20230614	132000	151335880	2925	2925	2925	2925	0
486	20230614	131900	151335880	2925	2925	2925	2925	0
487	20230614	131800	151335880	2925	2925	2925	2925	0
488	20230614	131700	151335880	2925	2920	2925	2915	2044
489	20230614	131600	145367980	2925	2925	2925	2925	0
490	20230614	131500	145367980	2925	2925	2925	2925	0
491	20230614	131400	145367980	2925	2925	2925	2925	0
492	20230614	131300	145367980	2925	2925	2925	2925	1243
493	20230614	131200	141732205	2930	2930	2930	2930	0
494	20230614	131100	141732205	2930	2930	2930	2930	0
495	20230614	131000	141732205	2930	2930	2930	2930	0
496	20230614	130900	141732205	2930	2930	2930	2930	53
497	20230614	130800	141576915	2925	2925	2925	2925	0
498	20230614	130700	141576915	2925	2925	2925	2925	0
499	20230614	130600	141576915	2925	2925	2925	2925	0
500	20230614	130500	141576915	2925	2925	2925	2925	54
501	20230614	130400	141418965	2925	2925	2925	2925	200
502	20230614	130300	140833965	2925	2925	2925	2925	0
503	20230614	130200	140833965	2925	2925	2925	2925	0
504	20230614	130100	140833965	2925	2925	2925	2925	0
505	20230614	130000	140833965	2925	2925	2925	2925	0
506	20230614	125900	140833965	2925	2925	2925	2925	1
507	20230614	125800	140831040	2925	2925	2925	2925	2
508	20230614	125700	140825190	2925	2925	2925	2925	0
509	20230614	125600	140825190	2925	2925	2925	2925	107
510	20230614	125500	140512215	2930	2930	2930	2930	0
511	20230614	125400	140512215	2930	2930	2930	2930	0
512	20230614	125300	140512215	2930	2930	2930	2930	10
513	20230614	125200	140482915	2930	2930	2930	2930	0
514	20230614	125100	140482915	2930	2930	2930	2930	500
515	20230614	125000	139017915	2930	2930	2930	2930	0
516	20230614	124900	139017915	2930	2930	2930	2930	0
517	20230614	124800	139017915	2930	2930	2930	2930	0
518	20230614	124700	139017915	2930	2930	2930	2930	22
519	20230614	124600	138953455	2925	2925	2925	2925	0
520	20230614	124500	138953455	2925	2925	2925	2925	508
521	20230614	124400	137467555	2930	2930	2930	2930	2
522	20230614	124300	137461695	2930	2930	2930	2930	0
523	20230614	124200	137461695	2930	2930	2930	2930	115
524	20230614	124100	137124745	2930	2930	2930	2930	195
525	20230614	124000	136553395	2935	2935	2935	2935	10
526	20230614	123900	136524045	2935	2935	2935	2935	0
527	20230614	123800	136524045	2935	2935	2935	2935	150
528	20230614	123700	136083795	2930	2930	2930	2930	227
529	20230614	123600	135418685	2930	2930	2930	2930	0
530	20230614	123500	135418685	2930	2930	2930	2930	0
531	20230614	123400	135418685	2930	2930	2930	2930	0
532	20230614	123300	135418685	2930	2930	2930	2930	0
533	20230614	123200	135418685	2930	2930	2930	2930	0
534	20230614	123100	135418685	2930	2930	2930	2930	150
535	20230614	123000	134979185	2930	2930	2930	2930	0
536	20230614	122900	134979185	2930	2930	2930	2930	0
537	20230614	122800	134979185	2930	2930	2930	2930	0
538	20230614	122700	134979185	2930	2930	2930	2930	200
539	20230614	122600	134393185	2930	2930	2930	2930	0
540	20230614	122500	134393185	2930	2930	2930	2930	0
541	20230614	122400	134393185	2930	2930	2930	2930	0
542	20230614	122300	134393185	2930	2930	2930	2930	0
543	20230614	122200	134393185	2930	2930	2930	2930	0
544	20230614	122100	134393185	2930	2930	2930	2930	115
545	20230614	122000	134056235	2930	2930	2930	2930	0
546	20230614	121900	134056235	2930	2930	2930	2930	0
547	20230614	121800	134056235	2930	2930	2930	2930	0
548	20230614	121700	134056235	2930	2930	2930	2930	100
549	20230614	121600	133763235	2940	2940	2940	2940	0
550	20230614	121500	133763235	2940	2940	2940	2940	0
551	20230614	121400	133763235	2940	2940	2940	2940	0
552	20230614	121300	133763235	2940	2940	2940	2940	0
553	20230614	121200	133763235	2940	2940	2940	2940	0
554	20230614	121100	133763235	2940	2940	2940	2940	0
555	20230614	121000	133763235	2940	2940	2940	2940	0
556	20230614	120900	133763235	2940	2940	2940	2940	1
557	20230614	120800	133760295	2940	2940	2940	2940	0
558	20230614	120700	133760295	2940	2925	2940	2925	203
559	20230614	120600	133166505	2925	2930	2930	2925	171
560	20230614	120500	132665765	2940	2940	2940	2940	0
561	20230614	120400	132665765	2940	2940	2940	2940	0
562	20230614	120300	132665765	2940	2940	2940	2940	0
563	20230614	120200	132665765	2940	2935	2940	2920	532
564	20230614	120100	131104290	2930	2930	2930	2930	2
565	20230614	120000	131098430	2920	2920	2920	2920	0
566	20230614	115900	131098430	2920	2920	2920	2920	0
567	20230614	115800	131098430	2920	2920	2920	2920	74
568	20230614	115700	130882350	2935	2935	2935	2935	42
569	20230614	115600	130759080	2915	2915	2915	2915	0
570	20230614	115500	130759080	2915	2915	2915	2915	0
571	20230614	115400	130759080	2915	2915	2915	2915	0
572	20230614	115300	130759080	2915	2915	2915	2915	0
573	20230614	115200	130759080	2915	2930	2930	2915	3300
574	20230614	115100	121123590	2930	2930	2930	2930	0
575	20230614	115000	121123590	2930	2930	2930	2930	0
576	20230614	114900	121123590	2930	2930	2930	2930	23
577	20230614	114800	121056200	2930	2930	2930	2930	33
578	20230614	114700	120959510	2930	2930	2930	2930	0
579	20230614	114600	120959510	2930	2930	2930	2930	100
580	20230614	114500	120666510	2920	2930	2930	2920	52
581	20230614	114400	120514210	2930	2930	2930	2930	10
582	20230614	114300	120484910	2935	2935	2935	2935	1
583	20230614	114200	120481975	2935	2935	2935	2935	170
584	20230614	114100	119983025	2935	2935	2935	2935	0
585	20230614	114000	119983025	2935	2935	2935	2935	1
586	20230614	113900	119980090	2925	2930	2930	2925	45
587	20230614	113800	119848455	2925	2925	2925	2925	0
588	20230614	113700	119848455	2925	2925	2925	2925	0
589	20230614	113600	119848455	2925	2925	2925	2925	110
590	20230614	113500	119526705	2935	2935	2935	2935	0
591	20230614	113400	119526705	2935	2935	2935	2935	0
592	20230614	113300	119526705	2935	2935	2935	2935	0
593	20230614	113200	119526705	2935	2935	2935	2935	0
594	20230614	113100	119526705	2935	2935	2935	2935	12
595	20230614	113000	119491485	2935	2935	2935	2935	0
596	20230614	112900	119491485	2935	2935	2935	2935	0
597	20230614	112800	119491485	2935	2935	2935	2935	0
598	20230614	112700	119491485	2935	2935	2935	2935	0
599	20230614	112600	119491485	2935	2935	2935	2935	0
600	20230614	112500	119491485	2935	2935	2935	2935	0
601	20230614	112400	119491485	2935	2935	2935	2935	50
602	20230614	112300	119344735	2930	2930	2930	2930	50
603	20230614	112200	119198235	2930	2930	2930	2930	0
604	20230614	112100	119198235	2930	2930	2930	2930	0
605	20230614	112000	119198235	2930	2930	2930	2930	0
606	20230614	111900	119198235	2930	2930	2930	2930	20
607	20230614	111800	119139635	2925	2925	2925	2925	40
608	20230614	111700	119022635	2925	2925	2925	2925	0
609	20230614	111600	119022635	2925	2925	2925	2925	0
610	20230614	111500	119022635	2925	2925	2925	2925	13
611	20230614	111400	118984610	2920	2920	2920	2920	48
612	20230614	111300	118844450	2930	2920	2930	2920	101
613	20230614	111200	118549520	2920	2920	2920	2920	10
614	20230614	111100	118520320	2920	2920	2920	2920	10
615	20230614	111000	118491120	2920	2935	2935	2920	700
616	20230614	110900	116444120	2935	2935	2935	2935	0
617	20230614	110800	116444120	2935	2935	2935	2935	0
618	20230614	110700	116444120	2935	2935	2935	2935	0
619	20230614	110600	116444120	2935	2935	2935	2935	0
620	20230614	110500	116444120	2935	2935	2935	2935	0
621	20230614	110400	116444120	2935	2935	2935	2935	1
622	20230614	110300	116441185	2920	2920	2920	2920	0
623	20230614	110200	116441185	2920	2920	2920	2920	0
624	20230614	110100	116441185	2920	2925	2925	2920	659
625	20230614	110000	114514510	2925	2925	2925	2925	670
626	20230614	105900	112554760	2930	2930	2930	2930	0
627	20230614	105800	112554760	2930	2930	2930	2930	0
628	20230614	105700	112554760	2930	2930	2930	2930	209
629	20230614	105600	111942390	2930	2930	2930	2930	0
630	20230614	105500	111942390	2930	2930	2930	2930	0
631	20230614	105400	111942390	2930	2930	2930	2930	121
632	20230614	105300	111587860	2940	2940	2940	2940	2
633	20230614	105200	111581980	2940	2940	2940	2940	0
634	20230614	105100	111581980	2940	2940	2940	2940	0
635	20230614	105000	111581980	2940	2930	2940	2930	31
636	20230614	104900	111491140	2935	2935	2935	2935	16
637	20230614	104800	111444180	2925	2925	2925	2925	0
638	20230614	104700	111444180	2925	2935	2935	2925	300
639	20230614	104600	110564920	2935	2935	2935	2935	35
640	20230614	104500	110462195	2935	2935	2935	2935	205
641	20230614	104400	109860520	2935	2935	2935	2935	10
642	20230614	104300	109831170	2935	2935	2935	2935	0
643	20230614	104200	109831170	2935	2935	2935	2935	0
644	20230614	104100	109831170	2935	2935	2935	2935	0
645	20230614	104000	109831170	2935	2935	2935	2935	0
646	20230614	103900	109831170	2935	2935	2935	2935	350
647	20230614	103800	108803920	2935	2935	2935	2935	0
648	20230614	103700	108803920	2935	2935	2935	2935	5
649	20230614	103600	108789245	2940	2935	2940	2935	200
650	20230614	103500	108201265	2940	2940	2940	2940	0
651	20230614	103400	108201265	2940	2940	2940	2940	100
652	20230614	103300	107907265	2940	2935	2940	2935	40
653	20230614	103200	107789765	2940	2935	2940	2935	19
654	20230614	103100	107733995	2935	2930	2935	2930	517
655	20230614	103000	106216605	2935	2935	2935	2935	0
656	20230614	102900	106216605	2935	2935	2935	2935	0
657	20230614	102800	106216605	2935	2930	2935	2930	28
658	20230614	102700	106134460	2930	2930	2930	2930	0
659	20230614	102600	106134460	2930	2930	2930	2930	4
660	20230614	102500	106122740	2930	2930	2930	2930	0
661	20230614	102400	106122740	2930	2930	2930	2930	0
662	20230614	102300	106122740	2930	2930	2930	2930	0
663	20230614	102200	106122740	2930	2930	2930	2930	10
664	20230614	102100	106093440	2935	2935	2935	2935	0
665	20230614	102000	106093440	2935	2935	2935	2935	3
666	20230614	101900	106084635	2920	2920	2920	2920	0
667	20230614	101800	106084635	2920	2925	2930	2920	469
668	20230614	101700	104715140	2925	2925	2925	2925	0
669	20230614	101600	104715140	2925	2925	2925	2925	0
670	20230614	101500	104715140	2925	2925	2925	2925	50
671	20230614	101400	104568890	2925	2925	2925	2925	10
672	20230614	101300	104539640	2925	2925	2925	2925	0
673	20230614	101200	104539640	2925	2925	2925	2925	0
674	20230614	101100	104539640	2925	2925	2925	2925	7
675	20230614	101000	104519165	2920	2915	2920	2915	45
676	20230614	100900	104387940	2915	2915	2915	2915	138
677	20230614	100800	103985670	2920	2920	2920	2920	1271
678	20230614	100700	100274350	2920	2920	2920	2920	0
679	20230614	100600	100274350	2920	2920	2920	2920	0
680	20230614	100500	100274350	2920	2920	2920	2920	1060
681	20230614	100400	97179150	2920	2925	2925	2920	2000
682	20230614	100300	91334235	2925	2925	2925	2925	113
683	20230614	100200	91003710	2930	2930	2930	2930	218
684	20230614	100100	90364970	2930	2930	2930	2930	0
685	20230614	100000	90364970	2930	2930	2930	2930	50
686	20230614	095900	90218470	2935	2935	2935	2935	0
687	20230614	095800	90218470	2935	2935	2935	2935	3
688	20230614	095700	90209665	2940	2940	2940	2940	110
689	20230614	095600	89886265	2940	2930	2940	2930	221
690	20230614	095500	89238225	2925	2925	2925	2925	0
691	20230614	095400	89238225	2925	2925	2925	2925	33
692	20230614	095300	89141700	2925	2925	2925	2925	0
693	20230614	095200	89141700	2925	2925	2925	2925	9
694	20230614	095100	89115375	2925	2925	2925	2925	13
695	20230614	095000	89077350	2925	2925	2925	2925	0
696	20230614	094900	89077350	2925	2925	2925	2925	0
697	20230614	094800	89077350	2925	2925	2925	2925	7
698	20230614	094700	89056875	2925	2925	2925	2925	304
699	20230614	094600	88167675	2920	2920	2925	2920	209
700	20230614	094500	87557295	2925	2925	2925	2925	105
701	20230614	094400	87250170	2925	2925	2925	2925	10
702	20230614	094300	87220920	2925	2925	2925	2920	413
703	20230614	094200	86014425	2925	2925	2925	2925	257
704	20230614	094100	85262700	2925	2925	2925	2925	0
705	20230614	094000	85262700	2925	2925	2925	2925	50
706	20230614	093900	85116450	2925	2925	2925	2925	1
707	20230614	093800	85113525	2925	2930	2930	2925	133
708	20230614	093700	84724335	2940	2940	2940	2940	3
709	20230614	093600	84715515	2940	2940	2940	2940	1
710	20230614	093500	84712575	2940	2935	2940	2935	172
711	20230614	093400	84207750	2935	2930	2935	2925	1241
712	20230614	093300	80567390	2930	2930	2930	2930	85
713	20230614	093200	80318340	2930	2930	2930	2930	51
714	20230614	093100	80168910	2930	2935	2935	2930	209
715	20230614	093000	79555540	2925	2930	2930	2925	176
716	20230614	092900	79040275	2930	2930	2930	2930	29
717	20230614	092800	78955305	2930	2930	2930	2930	999
718	20230614	092700	76028235	2930	2930	2930	2930	1965
719	20230614	092600	70270785	2930	2935	2935	2930	802
720	20230614	092500	67918970	2935	2940	2940	2935	298
721	20230614	092400	67043390	2950	2940	2950	2940	121
722	20230614	092300	66687640	2940	2945	2945	2940	177
723	20230614	092200	66166725	2945	2960	2960	2945	1208
724	20230614	092100	62599500	2960	2965	2965	2960	11
725	20230614	092000	62566890	2965	2965	2965	2965	74
726	20230614	091900	62347480	2960	2950	2960	2950	419
727	20230614	091800	61111320	2955	2955	2955	2955	61
728	20230614	091700	60931065	2955	2955	2955	2955	0
729	20230614	091600	60931065	2955	2955	2955	2955	184
730	20230614	091500	60387345	2955	2955	2955	2955	14
731	20230614	091400	60345975	2955	2955	2955	2955	0
732	20230614	091300	60345975	2955	2955	2955	2955	0
733	20230614	091200	60345975	2955	2955	2955	2955	300
734	20230614	091100	59459475	2955	2955	2955	2955	50
735	20230614	091000	59311725	2955	2955	2955	2955	0
736	20230614	090900	59311725	2955	2935	2955	2935	1194
737	20230614	090800	55797665	2935	2940	2940	2935	1145
738	20230614	090700	52432480	2940	2950	2950	2935	3239
739	20230614	090600	42902500	2950	2945	2950	2930	2467
740	20230614	090500	35665840	2945	2960	2960	2945	1512
741	20230614	090400	31206795	2960	2965	2965	2950	1463
742	20230614	090300	26871455	2965	2990	2995	2965	1562
743	20230614	090200	22221805	2995	2995	2995	2995	158
744	20230614	090100	21748595	3000	3005	3005	3000	5669
745	20230614	090000	4714845	3005	3005	3005	3005	1569