KissMeData/049480/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202200	674226615	2925	2925	2925	2925	2786
3	20230615	202100	674226615	2925	2925	2925	2925	0
4	20230615	202000	674226615	2925	2925	2925	2925	0
5	20230615	201900	674226615	2925	2925	2925	2925	0
6	20230615	201800	674226615	2925	2925	2925	2925	0
7	20230615	201700	674226615	2925	2925	2925	2925	0
8	20230615	201600	674226615	2925	2925	2925	2925	0
9	20230615	201500	674226615	2925	2925	2925	2925	0
10	20230615	201400	674226615	2925	2925	2925	2925	0
11	20230615	201300	674226615	2925	2925	2925	2925	0
12	20230615	201200	674226615	2925	2925	2925	2925	0
13	20230615	201100	674226615	2925	2925	2925	2925	0
14	20230615	201000	674226615	2925	2925	2925	2925	0
15	20230615	200900	674226615	2925	2925	2925	2925	0
16	20230615	200800	674226615	2925	2925	2925	2925	0
17	20230615	200700	674226615	2925	2925	2925	2925	0
18	20230615	200600	674226615	2925	2925	2925	2925	0
19	20230615	200500	674226615	2925	2925	2925	2925	0
20	20230615	200400	674226615	2925	2925	2925	2925	0
21	20230615	200300	674226615	2925	2925	2925	2925	0
22	20230615	200200	674226615	2925	2925	2925	2925	0
23	20230615	200100	674226615	2925	2925	2925	2925	0
24	20230615	200000	674226615	2925	2925	2925	2925	0
25	20230615	195900	674226615	2925	2925	2925	2925	0
26	20230615	195800	674226615	2925	2925	2925	2925	0
27	20230615	195700	674226615	2925	2925	2925	2925	0
28	20230615	195600	674226615	2925	2925	2925	2925	0
29	20230615	195500	674226615	2925	2925	2925	2925	0
30	20230615	195400	674226615	2925	2925	2925	2925	0
31	20230615	195300	674226615	2925	2925	2925	2925	0
32	20230615	195200	674226615	2925	2925	2925	2925	2786
33	20230615	195100	674226615	2925	2925	2925	2925	0
34	20230615	195000	674226615	2925	2925	2925	2925	0
35	20230615	194900	674226615	2925	2925	2925	2925	0
36	20230615	194800	674226615	2925	2925	2925	2925	0
37	20230615	194700	674226615	2925	2925	2925	2925	0
38	20230615	194600	674226615	2925	2925	2925	2925	0
39	20230615	194500	674226615	2925	2925	2925	2925	0
40	20230615	194400	674226615	2925	2925	2925	2925	0
41	20230615	194300	674226615	2925	2925	2925	2925	0
42	20230615	194200	674226615	2925	2925	2925	2925	0
43	20230615	194100	674226615	2925	2925	2925	2925	0
44	20230615	194000	674226615	2925	2925	2925	2925	0
45	20230615	193900	674226615	2925	2925	2925	2925	0
46	20230615	193800	674226615	2925	2925	2925	2925	0
47	20230615	193700	674226615	2925	2925	2925	2925	0
48	20230615	193600	674226615	2925	2925	2925	2925	0
49	20230615	193500	674226615	2925	2925	2925	2925	0
50	20230615	193400	674226615	2925	2925	2925	2925	0
51	20230615	193300	674226615	2925	2925	2925	2925	0
52	20230615	193200	674226615	2925	2925	2925	2925	0
53	20230615	193100	674226615	2925	2925	2925	2925	0
54	20230615	193000	674226615	2925	2925	2925	2925	0
55	20230615	192900	674226615	2925	2925	2925	2925	0
56	20230615	192800	674226615	2925	2925	2925	2925	0
57	20230615	192700	674226615	2925	2925	2925	2925	0
58	20230615	192600	674226615	2925	2925	2925	2925	0
59	20230615	192500	674226615	2925	2925	2925	2925	0
60	20230615	192400	674226615	2925	2925	2925	2925	0
61	20230615	192300	674226615	2925	2925	2925	2925	0
62	20230615	192200	674226615	2925	2925	2925	2925	2786
63	20230615	192100	674226615	2925	2925	2925	2925	0
64	20230615	192000	674226615	2925	2925	2925	2925	0
65	20230615	191900	674226615	2925	2925	2925	2925	0
66	20230615	191800	674226615	2925	2925	2925	2925	0
67	20230615	191700	674226615	2925	2925	2925	2925	0
68	20230615	191600	674226615	2925	2925	2925	2925	0
69	20230615	191500	674226615	2925	2925	2925	2925	0
70	20230615	191400	674226615	2925	2925	2925	2925	0
71	20230615	191300	674226615	2925	2925	2925	2925	0
72	20230615	191200	674226615	2925	2925	2925	2925	0
73	20230615	191100	674226615	2925	2925	2925	2925	0
74	20230615	191000	674226615	2925	2925	2925	2925	0
75	20230615	190900	674226615	2925	2925	2925	2925	0
76	20230615	190800	674226615	2925	2925	2925	2925	0
77	20230615	190700	674226615	2925	2925	2925	2925	0
78	20230615	190600	674226615	2925	2925	2925	2925	0
79	20230615	190500	674226615	2925	2925	2925	2925	0
80	20230615	190400	674226615	2925	2925	2925	2925	0
81	20230615	190300	674226615	2925	2925	2925	2925	0
82	20230615	190200	674226615	2925	2925	2925	2925	0
83	20230615	190100	674226615	2925	2925	2925	2925	0
84	20230615	190000	674226615	2925	2925	2925	2925	0
85	20230615	185900	674226615	2925	2925	2925	2925	0
86	20230615	185800	674226615	2925	2925	2925	2925	0
87	20230615	185700	674226615	2925	2925	2925	2925	0
88	20230615	185600	674226615	2925	2925	2925	2925	0
89	20230615	185500	674226615	2925	2925	2925	2925	0
90	20230615	185400	674226615	2925	2925	2925	2925	0
91	20230615	185300	674226615	2925	2925	2925	2925	0
92	20230615	185200	674226615	2925	2925	2925	2925	2786
93	20230615	185100	674226615	2925	2925	2925	2925	0
94	20230615	185000	674226615	2925	2925	2925	2925	0
95	20230615	184900	674226615	2925	2925	2925	2925	0
96	20230615	184800	674226615	2925	2925	2925	2925	0
97	20230615	184700	674226615	2925	2925	2925	2925	0
98	20230615	184600	674226615	2925	2925	2925	2925	0
99	20230615	184500	674226615	2925	2925	2925	2925	0
100	20230615	184400	674226615	2925	2925	2925	2925	0
101	20230615	184300	674226615	2925	2925	2925	2925	0
102	20230615	184200	674226615	2925	2925	2925	2925	0
103	20230615	184100	674226615	2925	2925	2925	2925	0
104	20230615	184000	674226615	2925	2925	2925	2925	0
105	20230615	183900	674226615	2925	2925	2925	2925	0
106	20230615	183800	674226615	2925	2925	2925	2925	0
107	20230615	183700	674226615	2925	2925	2925	2925	0
108	20230615	183600	674226615	2925	2925	2925	2925	0
109	20230615	183500	674226615	2925	2925	2925	2925	0
110	20230615	183400	674226615	2925	2925	2925	2925	0
111	20230615	183300	674226615	2925	2925	2925	2925	0
112	20230615	183200	674226615	2925	2925	2925	2925	0
113	20230615	183100	674226615	2925	2925	2925	2925	0
114	20230615	183000	674226615	2925	2925	2925	2925	0
115	20230615	182900	674226615	2925	2925	2925	2925	0
116	20230615	182800	674226615	2925	2925	2925	2925	0
117	20230615	182700	674226615	2925	2925	2925	2925	0
118	20230615	182600	674226615	2925	2925	2925	2925	0
119	20230615	182500	674226615	2925	2925	2925	2925	0
120	20230615	182400	674226615	2925	2925	2925	2925	0
121	20230615	182300	674226615	2925	2925	2925	2925	0
122	20230615	182200	674226615	2925	2925	2925	2925	2786
123	20230615	182100	674226615	2925	2925	2925	2925	0
124	20230615	182000	674226615	2925	2925	2925	2925	0
125	20230615	181900	674226615	2925	2925	2925	2925	0
126	20230615	181800	674226615	2925	2925	2925	2925	0
127	20230615	181700	674226615	2925	2925	2925	2925	0
128	20230615	181600	674226615	2925	2925	2925	2925	0
129	20230615	181500	674226615	2925	2925	2925	2925	0
130	20230615	181400	674226615	2925	2925	2925	2925	0
131	20230615	181300	674226615	2925	2925	2925	2925	0
132	20230615	181200	674226615	2925	2925	2925	2925	0
133	20230615	181100	674226615	2925	2925	2925	2925	0
134	20230615	181000	674226615	2925	2925	2925	2925	0
135	20230615	180900	674226615	2925	2925	2925	2925	0
136	20230615	180800	674226615	2925	2925	2925	2925	0
137	20230615	180700	674226615	2925	2925	2925	2925	0
138	20230615	180600	674226615	2925	2925	2925	2925	0
139	20230615	180500	674226615	2925	2925	2925	2925	0
140	20230615	180400	674226615	2925	2925	2925	2925	0
141	20230615	180300	674226615	2925	2925	2925	2925	0
142	20230615	180200	674226615	2925	2925	2925	2925	0
143	20230615	180100	674226615	2925	2925	2925	2925	0
144	20230615	180000	674226615	2925	2925	2925	2925	0
145	20230615	175900	674226615	2925	2925	2925	2925	0
146	20230615	175800	674226615	2925	2925	2925	2925	0
147	20230615	175700	674226615	2925	2925	2925	2925	0
148	20230615	175600	674226615	2925	2925	2925	2925	0
149	20230615	175500	674226615	2925	2925	2925	2925	0
150	20230615	175400	674226615	2925	2925	2925	2925	0
151	20230615	175300	674226615	2925	2925	2925	2925	0
152	20230615	175200	674226615	2925	2925	2925	2925	2786
153	20230615	175100	674226615	2925	2925	2925	2925	0
154	20230615	175000	674226615	2925	2925	2925	2925	0
155	20230615	174900	674226615	2925	2925	2925	2925	0
156	20230615	174800	674226615	2925	2925	2925	2925	0
157	20230615	174700	674226615	2925	2925	2925	2925	0
158	20230615	174600	674226615	2925	2925	2925	2925	0
159	20230615	174500	674226615	2925	2925	2925	2925	0
160	20230615	174400	674226615	2925	2925	2925	2925	0
161	20230615	174300	674226615	2925	2925	2925	2925	0
162	20230615	174200	674226615	2925	2925	2925	2925	0
163	20230615	174100	674226615	2925	2925	2925	2925	0
164	20230615	174000	674226615	2925	2925	2925	2925	0
165	20230615	173900	674226615	2925	2925	2925	2925	0
166	20230615	173800	674226615	2925	2925	2925	2925	0
167	20230615	173700	674226615	2925	2925	2925	2925	0
168	20230615	173600	674226615	2925	2925	2925	2925	0
169	20230615	173500	674226615	2925	2925	2925	2925	0
170	20230615	173400	674226615	2925	2925	2925	2925	0
171	20230615	173300	674226615	2925	2925	2925	2925	0
172	20230615	173200	674226615	2925	2925	2925	2925	0
173	20230615	173100	674226615	2925	2925	2925	2925	0
174	20230615	173000	674226615	2925	2925	2925	2925	0
175	20230615	172900	674226615	2925	2925	2925	2925	0
176	20230615	172800	674226615	2925	2925	2925	2925	0
177	20230615	172700	674226615	2925	2925	2925	2925	0
178	20230615	172600	674226615	2925	2925	2925	2925	0
179	20230615	172500	674226615	2925	2925	2925	2925	0
180	20230615	172400	674226615	2925	2925	2925	2925	0
181	20230615	172300	674226615	2925	2925	2925	2925	0
182	20230615	172200	674226615	2925	2925	2925	2925	2786
183	20230615	172100	674226615	2925	2925	2925	2925	0
184	20230615	172000	674226615	2925	2925	2925	2925	0
185	20230615	171900	674226615	2925	2925	2925	2925	0
186	20230615	171800	674226615	2925	2925	2925	2925	0
187	20230615	171700	674226615	2925	2925	2925	2925	0
188	20230615	171600	674226615	2925	2925	2925	2925	0
189	20230615	171500	674226615	2925	2925	2925	2925	0
190	20230615	171400	674226615	2925	2925	2925	2925	0
191	20230615	171300	674226615	2925	2925	2925	2925	0
192	20230615	171200	674226615	2925	2925	2925	2925	0
193	20230615	171100	674226615	2925	2925	2925	2925	0
194	20230615	171000	674226615	2925	2925	2925	2925	0
195	20230615	170900	674226615	2925	2925	2925	2925	0
196	20230615	170800	674226615	2925	2925	2925	2925	0
197	20230615	170700	674226615	2925	2925	2925	2925	0
198	20230615	170600	674226615	2925	2925	2925	2925	0
199	20230615	170500	674226615	2925	2925	2925	2925	0
200	20230615	170400	674226615	2925	2925	2925	2925	0
201	20230615	170300	674226615	2925	2925	2925	2925	0
202	20230615	170200	674226615	2925	2925	2925	2925	0
203	20230615	170100	674226615	2925	2925	2925	2925	0
204	20230615	170000	674226615	2925	2925	2925	2925	0
205	20230615	165900	674226615	2925	2925	2925	2925	0
206	20230615	165800	674226615	2925	2925	2925	2925	0
207	20230615	165700	674226615	2925	2925	2925	2925	0
208	20230615	165600	674226615	2925	2925	2925	2925	0
209	20230615	165500	674226615	2925	2925	2925	2925	0
210	20230615	165400	674226615	2925	2925	2925	2925	0
211	20230615	165300	674226615	2925	2925	2925	2925	0
212	20230615	165200	674226615	2925	2925	2925	2925	2786
213	20230615	165100	674226615	2925	2925	2925	2925	0
214	20230615	165000	674226615	2925	2925	2925	2925	0
215	20230615	164900	674226615	2925	2925	2925	2925	0
216	20230615	164800	674226615	2925	2925	2925	2925	0
217	20230615	164700	674226615	2925	2925	2925	2925	0
218	20230615	164600	674226615	2925	2925	2925	2925	0
219	20230615	164500	674226615	2925	2925	2925	2925	0
220	20230615	164400	674226615	2925	2925	2925	2925	0
221	20230615	164300	674226615	2925	2925	2925	2925	0
222	20230615	164200	674226615	2925	2925	2925	2925	0
223	20230615	164100	674226615	2925	2925	2925	2925	0
224	20230615	164000	674226615	2925	2925	2925	2925	0
225	20230615	163900	674226615	2925	2925	2925	2925	0
226	20230615	163800	674226615	2925	2925	2925	2925	0
227	20230615	163700	674226615	2925	2925	2925	2925	0
228	20230615	163600	674226615	2925	2925	2925	2925	0
229	20230615	163500	674226615	2925	2925	2925	2925	0
230	20230615	163400	674226615	2925	2925	2925	2925	0
231	20230615	163300	674226615	2925	2925	2925	2925	0
232	20230615	163200	674226615	2925	2925	2925	2925	0
233	20230615	163100	674226615	2925	2925	2925	2925	0
234	20230615	163000	674226615	2925	2925	2925	2925	0
235	20230615	162900	674226615	2925	2925	2925	2925	0
236	20230615	162800	674226615	2925	2925	2925	2925	0
237	20230615	162700	674226615	2925	2925	2925	2925	0
238	20230615	162600	674226615	2925	2925	2925	2925	0
239	20230615	162500	674226615	2925	2925	2925	2925	0
240	20230615	162400	674226615	2925	2925	2925	2925	0
241	20230615	162300	674226615	2925	2925	2925	2925	0
242	20230615	162200	674226615	2925	2925	2925	2925	2786
243	20230615	162100	674226615	2925	2925	2925	2925	0
244	20230615	162000	674226615	2925	2925	2925	2925	0
245	20230615	161900	674226615	2925	2925	2925	2925	0
246	20230615	161800	674226615	2925	2925	2925	2925	0
247	20230615	161700	674226615	2925	2925	2925	2925	0
248	20230615	161600	674226615	2925	2925	2925	2925	0
249	20230615	161500	674226615	2925	2925	2925	2925	0
250	20230615	161400	674226615	2925	2925	2925	2925	0
251	20230615	161300	674226615	2925	2925	2925	2925	0
252	20230615	161200	674226615	2925	2925	2925	2925	0
253	20230615	161100	674226615	2925	2925	2925	2925	0
254	20230615	161000	674226615	2925	2925	2925	2925	0
255	20230615	160900	674226615	2925	2925	2925	2925	0
256	20230615	160800	674226615	2925	2925	2925	2925	0
257	20230615	160700	674226615	2925	2925	2925	2925	0
258	20230615	160600	674226615	2925	2925	2925	2925	0
259	20230615	160500	674226615	2925	2925	2925	2925	0
260	20230615	160400	674226615	2925	2925	2925	2925	0
261	20230615	160300	674226615	2925	2925	2925	2925	0
262	20230615	160200	674226615	2925	2925	2925	2925	0
263	20230615	160100	674226615	2925	2925	2925	2925	0
264	20230615	160000	674226615	2925	2925	2925	2925	0
265	20230615	155900	674226615	2925	2925	2925	2925	0
266	20230615	155800	674226615	2925	2925	2925	2925	0
267	20230615	155700	674226615	2925	2925	2925	2925	0
268	20230615	155600	674226615	2925	2925	2925	2925	0
269	20230615	155500	674226615	2925	2925	2925	2925	0
270	20230615	155400	674226615	2925	2925	2925	2925	0
271	20230615	155300	674226615	2925	2925	2925	2925	0
272	20230615	155200	674226615	2925	2925	2925	2925	2786
273	20230615	155100	674226615	2925	2925	2925	2925	0
274	20230615	155000	674226615	2925	2925	2925	2925	0
275	20230615	154900	674226615	2925	2925	2925	2925	0
276	20230615	154800	674226615	2925	2925	2925	2925	0
277	20230615	154700	674226615	2925	2925	2925	2925	0
278	20230615	154600	674226615	2925	2925	2925	2925	0
279	20230615	154500	674226615	2925	2925	2925	2925	0
280	20230615	154400	674226615	2925	2925	2925	2925	0
281	20230615	154300	674226615	2925	2925	2925	2925	0
282	20230615	154200	674226615	2925	2925	2925	2925	0
283	20230615	154100	674226615	2925	2925	2925	2925	0
284	20230615	154000	674226615	2925	2925	2925	2925	0
285	20230615	153900	674226615	2925	2925	2925	2925	0
286	20230615	153800	674226615	2925	2925	2925	2925	0
287	20230615	153700	674226615	2925	2925	2925	2925	0
288	20230615	153600	674226615	2925	2925	2925	2925	0
289	20230615	153500	674226615	2925	2925	2925	2925	0
290	20230615	153400	674226615	2925	2925	2925	2925	0
291	20230615	153300	674226615	2925	2925	2925	2925	0
292	20230615	153200	674226615	2925	2925	2925	2925	0
293	20230615	153100	674226615	2925	2925	2925	2925	0
294	20230615	153000	674226615	2925	2925	2925	2925	2786
295	20230615	152900	666077565	2925	2925	2925	2925	0
296	20230615	152800	666077565	2925	2925	2925	2925	0
297	20230615	152700	666077565	2925	2925	2925	2925	0
298	20230615	152600	666077565	2925	2925	2925	2925	0
299	20230615	152500	666077565	2925	2925	2925	2925	0
300	20230615	152400	666077565	2925	2925	2925	2925	0
301	20230615	152300	666077565	2925	2925	2925	2925	0
302	20230615	152200	666077565	2925	2925	2925	2925	0
303	20230615	152100	666077565	2925	2925	2925	2925	0
304	20230615	152000	666077565	2925	2925	2925	2925	0
305	20230615	151900	666077565	2925	2920	2925	2915	109
306	20230615	151800	665759445	2920	2920	2920	2920	1
307	20230615	151700	665756525	2915	2915	2915	2915	0
308	20230615	151600	665756525	2915	2915	2915	2915	2029
309	20230615	151500	659841990	2910	2910	2920	2910	66
310	20230615	151400	659649920	2910	2915	2915	2910	1446
311	20230615	151300	655436440	2920	2920	2920	2915	888
312	20230615	151200	652843490	2920	2930	2930	2920	899
313	20230615	151100	650209740	2930	2925	2930	2925	158
314	20230615	151000	649746940	2925	2925	2930	2925	1064
315	20230615	150900	646634640	2930	2930	2930	2930	0
316	20230615	150800	646634640	2930	2925	2930	2925	95
317	20230615	150700	646356540	2925	2925	2925	2925	0
318	20230615	150600	646356540	2925	2920	2925	2920	167
319	20230615	150500	645868770	2920	2920	2920	2915	1102
320	20230615	150400	642656105	2920	2930	2930	2920	284
321	20230615	150300	641826815	2930	2925	2930	2920	83
322	20230615	150200	641584195	2925	2920	2925	2920	587
323	20230615	150100	639869720	2920	2925	2925	2920	77
324	20230615	150000	639644790	2925	2925	2925	2925	221
325	20230615	145900	638998365	2925	2920	2925	2920	135
326	20230615	145800	638604155	2920	2920	2925	2920	1089
327	20230615	145700	635424270	2920	2910	2920	2910	67
328	20230615	145600	635229160	2910	2910	2915	2910	5098
329	20230615	145500	620393965	2920	2920	2920	2910	303
330	20230615	145400	619512205	2920	2920	2920	2910	1288
331	20230615	145300	615764055	2920	2905	2920	2905	7219
332	20230615	145200	594726135	2905	2905	2905	2895	10392
333	20230615	145100	564607375	2910	2910	2910	2910	0
334	20230615	145000	564607375	2910	2910	2910	2910	0
335	20230615	144900	564607375	2910	2905	2910	2905	92
336	20230615	144800	564340110	2915	2915	2915	2915	1
337	20230615	144700	564337195	2920	2920	2920	2920	0
338	20230615	144600	564337195	2920	2920	2920	2920	0
339	20230615	144500	564337195	2920	2920	2920	2920	0
340	20230615	144400	564337195	2920	2920	2920	2920	0
341	20230615	144300	564337195	2920	2910	2920	2910	2037
342	20230615	144200	558399040	2890	2910	2910	2890	10000
343	20230615	144100	529468850	2910	2910	2910	2910	13
344	20230615	144000	529431020	2915	2915	2915	2915	1
345	20230615	143900	529428105	2910	2900	2910	2900	8076
346	20230615	143800	505968610	2900	2900	2900	2900	1
347	20230615	143700	505965710	2895	2895	2895	2895	200
348	20230615	143600	505386710	2895	2895	2895	2895	90
349	20230615	143500	505126160	2900	2900	2900	2900	111
350	20230615	143400	504804260	2895	2895	2900	2895	39
351	20230615	143300	504691350	2895	2895	2895	2895	210
352	20230615	143200	504083400	2900	2895	2900	2895	2
353	20230615	143100	504077605	2895	2900	2900	2895	210
354	20230615	143000	503469605	2900	2900	2900	2900	0
355	20230615	142900	503469605	2900	2895	2900	2895	14
356	20230615	142800	503429070	2905	2905	2905	2905	0
357	20230615	142700	503429070	2905	2890	2905	2890	1088
358	20230615	142600	500282025	2890	2890	2890	2890	100
359	20230615	142500	499993025	2900	2900	2900	2900	20
360	20230615	142400	499935025	2900	2900	2900	2900	0
361	20230615	142300	499935025	2900	2900	2900	2900	0
362	20230615	142200	499935025	2900	2900	2900	2900	0
363	20230615	142100	499935025	2900	2900	2900	2900	20
364	20230615	142000	499877025	2905	2905	2905	2905	1
365	20230615	141900	499874120	2890	2895	2905	2890	167
366	20230615	141800	499390415	2895	2895	2895	2895	601
367	20230615	141700	497650520	2895	2895	2895	2895	0
368	20230615	141600	497650520	2895	2895	2895	2895	0
369	20230615	141500	497650520	2895	2895	2895	2895	50
370	20230615	141400	497505770	2895	2890	2895	2890	1038
371	20230615	141300	494501060	2895	2900	2900	2895	1881
372	20230615	141200	489055515	2900	2900	2900	2900	0
373	20230615	141100	489055515	2900	2900	2900	2900	1903
374	20230615	141000	483536815	2900	2900	2900	2900	1348
375	20230615	140900	479627615	2900	2900	2905	2900	29
376	20230615	140800	479543510	2900	2900	2900	2900	0
377	20230615	140700	479543510	2900	2900	2900	2900	0
378	20230615	140600	479543510	2900	2900	2900	2900	9
379	20230615	140500	479517410	2905	2905	2905	2905	5
380	20230615	140400	479502885	2905	2905	2905	2905	0
381	20230615	140300	479502885	2905	2905	2905	2905	0
382	20230615	140200	479502885	2905	2890	2905	2890	412
383	20230615	140100	478308670	2895	2895	2895	2895	36
384	20230615	140000	478204450	2895	2900	2905	2895	927
385	20230615	135900	475520495	2895	2895	2895	2895	348
386	20230615	135800	474513035	2905	2900	2905	2895	646
387	20230615	135700	472641055	2905	2900	2905	2900	230
388	20230615	135600	471974050	2900	2905	2905	2900	105
389	20230615	135500	471669050	2905	2905	2905	2905	0
390	20230615	135400	471669050	2905	2905	2905	2905	1
391	20230615	135300	471666145	2900	2900	2900	2900	878
392	20230615	135200	469119945	2900	2900	2905	2900	555
393	20230615	135100	467510440	2900	2900	2900	2900	675
394	20230615	135000	465552940	2900	2900	2900	2890	46
395	20230615	134900	465419860	2900	2900	2900	2900	0
396	20230615	134800	465419860	2900	2900	2900	2900	2
397	20230615	134700	465414060	2900	2900	2900	2900	100
398	20230615	134600	465124060	2900	2890	2900	2890	5
399	20230615	134500	465109600	2900	2900	2900	2900	0
400	20230615	134400	465109600	2900	2900	2900	2900	0
401	20230615	134300	465109600	2900	2900	2900	2900	0
402	20230615	134200	465109600	2900	2890	2900	2890	689
403	20230615	134100	463117500	2900	2900	2900	2890	43
404	20230615	134000	462993120	2900	2900	2900	2900	11
405	20230615	133900	462961220	2895	2895	2895	2895	1
406	20230615	133800	462958325	2895	2895	2895	2895	664
407	20230615	133700	461036045	2900	2895	2900	2895	101
408	20230615	133600	460743645	2890	2890	2890	2890	0
409	20230615	133500	460743645	2890	2890	2890	2890	2500
410	20230615	133400	453518645	2895	2895	2895	2895	210
411	20230615	133300	452910695	2895	2895	2895	2895	100
412	20230615	133200	452621195	2900	2895	2900	2895	51
413	20230615	133100	452473545	2895	2895	2895	2895	321
414	20230615	133000	451544250	2900	2900	2900	2900	0
415	20230615	132900	451544250	2900	2895	2900	2895	178
416	20230615	132800	451028785	2895	2905	2905	2895	300
417	20230615	132700	450159975	2900	2900	2900	2900	141
418	20230615	132600	449751075	2900	2900	2900	2900	105
419	20230615	132500	449446575	2900	2900	2900	2900	0
420	20230615	132400	449446575	2900	2900	2900	2900	0
421	20230615	132300	449446575	2900	2895	2900	2895	101
422	20230615	132200	449154175	2895	2890	2895	2890	851
423	20230615	132100	446694780	2890	2895	2895	2890	2267
424	20230615	132000	440131975	2900	2900	2900	2900	402
425	20230615	131900	438966175	2905	2905	2905	2905	0
426	20230615	131800	438966175	2905	2905	2905	2905	350
427	20230615	131700	437949425	2905	2900	2905	2900	32
428	20230615	131600	437856620	2900	2905	2905	2900	800
429	20230615	131500	435532740	2905	2905	2910	2905	59
430	20230615	131400	435361340	2905	2905	2905	2905	1
431	20230615	131300	435358435	2905	2905	2905	2905	24
432	20230615	131200	435288715	2905	2905	2905	2905	25
433	20230615	131100	435216090	2910	2910	2910	2910	642
434	20230615	131000	433347870	2910	2915	2915	2910	40
435	20230615	130900	433231445	2915	2915	2915	2915	1
436	20230615	130800	433228530	2915	2915	2915	2915	1
437	20230615	130700	433225615	2910	2910	2910	2910	0
438	20230615	130600	433225615	2910	2910	2910	2910	0
439	20230615	130500	433225615	2910	2910	2910	2910	1
440	20230615	130400	433222705	2915	2915	2915	2915	0
441	20230615	130300	433222705	2915	2915	2915	2915	6
442	20230615	130200	433205215	2915	2915	2915	2915	18
443	20230615	130100	433152745	2915	2920	2920	2915	427
444	20230615	130000	431906960	2920	2915	2920	2915	546
445	20230615	125900	430315200	2915	2915	2915	2915	0
446	20230615	125800	430315200	2915	2915	2915	2915	1
447	20230615	125700	430312285	2910	2905	2910	2905	631
448	20230615	125600	428479000	2905	2905	2905	2905	506
449	20230615	125500	427009070	2905	2905	2905	2905	4
450	20230615	125400	426997450	2900	2900	2900	2900	49
451	20230615	125300	426855350	2900	2900	2900	2900	0
452	20230615	125200	426855350	2900	2910	2910	2900	33
453	20230615	125100	426759640	2900	2905	2905	2895	4604
454	20230615	125000	413412525	2900	2900	2900	2900	0
455	20230615	124900	413412525	2900	2910	2910	2900	4649
456	20230615	124800	399900075	2915	2915	2915	2915	0
457	20230615	124700	399900075	2915	2915	2915	2915	0
458	20230615	124600	399900075	2915	2915	2915	2915	413
459	20230615	124500	398696180	2920	2920	2920	2920	0
460	20230615	124400	398696180	2920	2920	2920	2920	0
461	20230615	124300	398696180	2920	2915	2920	2915	25
462	20230615	124200	398623185	2920	2920	2920	2920	100
463	20230615	124100	398331185	2920	2920	2920	2920	0
464	20230615	124000	398331185	2920	2915	2920	2915	73
465	20230615	123900	398118135	2915	2915	2915	2915	534
466	20230615	123800	396561525	2915	2915	2915	2915	0
467	20230615	123700	396561525	2915	2915	2915	2915	34
468	20230615	123600	396462415	2915	2915	2915	2915	100
469	20230615	123500	396170915	2915	2915	2915	2915	2
470	20230615	123400	396165085	2920	2910	2920	2910	1027
471	20230615	123300	393175570	2905	2905	2905	2905	83
472	20230615	123200	392934455	2910	2910	2910	2910	67
473	20230615	123100	392739485	2910	2910	2910	2910	70
474	20230615	123000	392535785	2910	2910	2910	2910	1
475	20230615	122900	392532875	2905	2905	2905	2905	298
476	20230615	122800	391667185	2910	2910	2910	2910	474
477	20230615	122700	390287845	2910	2910	2910	2910	736
478	20230615	122600	388146085	2910	2910	2910	2910	300
479	20230615	122500	387273085	2905	2910	2910	2905	569
480	20230615	122400	385617745	2915	2910	2915	2910	12
481	20230615	122300	385582820	2910	2910	2915	2910	1007
482	20230615	122200	382652420	2915	2910	2915	2910	26
483	20230615	122100	382576750	2910	2910	2910	2910	659
484	20230615	122000	380659060	2910	2910	2910	2910	16
485	20230615	121900	380612500	2910	2910	2910	2910	117
486	20230615	121800	380272030	2910	2910	2910	2910	329
487	20230615	121700	379314640	2905	2915	2915	2905	35
488	20230615	121600	379212935	2915	2915	2915	2915	3
489	20230615	121500	379204190	2915	2915	2915	2915	0
490	20230615	121400	379204190	2915	2915	2915	2915	2
491	20230615	121300	379198360	2920	2920	2920	2920	1
492	20230615	121200	379195440	2910	2910	2910	2910	0
493	20230615	121100	379195440	2910	2910	2910	2910	10
494	20230615	121000	379166340	2910	2920	2920	2910	599
495	20230615	120900	377423150	2910	2910	2915	2910	9951
496	20230615	120800	348463040	2910	2910	2910	2910	800
497	20230615	120700	346135040	2910	2910	2910	2910	1
498	20230615	120600	346132130	2900	2900	2900	2900	500
499	20230615	120500	344682130	2900	2900	2900	2900	0
500	20230615	120400	344682130	2900	2905	2905	2900	254
501	20230615	120300	343944830	2905	2910	2910	2905	134
502	20230615	120200	343555390	2910	2910	2910	2910	20
503	20230615	120100	343497190	2910	2910	2910	2910	0
504	20230615	120000	343497190	2910	2905	2910	2905	27
505	20230615	115900	343418720	2910	2905	2910	2905	22
506	20230615	115800	343354705	2910	2910	2910	2910	51
507	20230615	115700	343206295	2910	2910	2910	2910	0
508	20230615	115600	343206295	2910	2905	2910	2905	1003
509	20230615	115500	340290235	2905	2905	2905	2905	0
510	20230615	115400	340290235	2905	2900	2905	2900	33
511	20230615	115300	340194530	2900	2900	2900	2900	1
512	20230615	115200	340191630	2905	2905	2905	2905	0
513	20230615	115100	340191630	2905	2905	2905	2900	218
514	20230615	115000	339559175	2905	2905	2905	2900	527
515	20230615	114900	338030855	2900	2905	2905	2900	1035
516	20230615	114800	335024350	2900	2900	2905	2900	1572
517	20230615	114700	330460945	2905	2900	2905	2900	122
518	20230615	114600	330106885	2905	2900	2905	2900	34
519	20230615	114500	330008280	2900	2900	2905	2900	38
520	20230615	114400	329898060	2895	2895	2895	2895	0
521	20230615	114300	329898060	2895	2890	2895	2890	6117
522	20230615	114200	312197835	2890	2890	2890	2890	10
523	20230615	114100	312168935	2890	2890	2890	2885	538
524	20230615	114000	310614125	2890	2890	2890	2890	18
525	20230615	113900	310562105	2890	2895	2895	2890	1030
526	20230615	113800	307580405	2895	2895	2895	2895	154
527	20230615	113700	307134575	2885	2895	2895	2885	56
528	20230615	113600	306972775	2885	2885	2885	2885	3200
529	20230615	113500	297740775	2895	2895	2895	2895	0
530	20230615	113400	297740775	2895	2895	2895	2895	1
531	20230615	113300	297737880	2885	2895	2895	2885	20
532	20230615	113200	297679990	2895	2895	2895	2895	20
533	20230615	113100	297622090	2895	2890	2895	2890	11
534	20230615	113000	297590295	2895	2890	2895	2890	326
535	20230615	112900	296648150	2890	2890	2890	2890	0
536	20230615	112800	296648150	2890	2885	2890	2885	39
537	20230615	112700	296535625	2885	2885	2895	2885	517
538	20230615	112600	295044070	2885	2890	2895	2885	1028
539	20230615	112500	292076740	2890	2890	2890	2890	522
540	20230615	112400	290568160	2885	2885	2885	2885	513
541	20230615	112300	289088155	2890	2890	2890	2890	20
542	20230615	112200	289030355	2890	2890	2890	2890	10
543	20230615	112100	289001455	2895	2895	2895	2885	11
544	20230615	112000	288969675	2890	2890	2895	2890	5
545	20230615	111900	288955220	2895	2890	2895	2885	111
546	20230615	111800	288634500	2880	2890	2890	2875	2702
547	20230615	111700	280857425	2890	2885	2890	2880	1328
548	20230615	111600	277031145	2885	2890	2890	2880	2611
549	20230615	111500	269498945	2890	2890	2890	2885	525
550	20230615	111400	267981855	2895	2895	2895	2895	0
551	20230615	111300	267981855	2895	2895	2895	2890	927
552	20230615	111200	265301690	2895	2895	2895	2895	404
553	20230615	111100	264132110	2905	2905	2905	2905	1
554	20230615	111000	264129205	2895	2895	2910	2895	498
555	20230615	110900	262687430	2910	2910	2910	2910	0
556	20230615	110800	262687430	2910	2910	2910	2910	5
557	20230615	110700	262672880	2910	2910	2910	2910	12
558	20230615	110600	262637960	2910	2910	2910	2895	1504
559	20230615	110500	258278140	2910	2910	2910	2910	2
560	20230615	110400	258272320	2920	2905	2920	2900	10603
561	20230615	110300	227511820	2920	2910	2920	2910	1475
562	20230615	110200	223219420	2920	2935	2935	2915	693
563	20230615	110100	221198620	2920	2935	2935	2920	11
564	20230615	110000	221166485	2920	2920	2935	2920	862
565	20230615	105900	218649340	2920	2935	2935	2920	945
566	20230615	105800	215889640	2935	2935	2935	2935	0
567	20230615	105700	215889640	2935	2915	2935	2915	520
568	20230615	105600	214373780	2915	2915	2915	2915	500
569	20230615	105500	212916280	2935	2935	2935	2920	3449
570	20230615	105400	202844870	2920	2920	2920	2920	342
571	20230615	105300	201846230	2935	2935	2935	2920	922
572	20230615	105200	199153885	2935	2930	2935	2930	31
573	20230615	105100	199063050	2930	2930	2930	2920	71
574	20230615	105000	198855120	2930	2930	2930	2920	36
575	20230615	104900	198749960	2925	2930	2935	2925	55
576	20230615	104800	198588735	2935	2930	2935	2930	10
577	20230615	104700	198559425	2930	2925	2930	2925	633
578	20230615	104600	196707860	2935	2925	2935	2925	105
579	20230615	104500	196400725	2935	2930	2935	2930	6
580	20230615	104400	196383120	2935	2935	2935	2935	0
581	20230615	104300	196383120	2935	2925	2935	2920	631
582	20230615	104200	194540180	2925	2935	2935	2925	281
583	20230615	104100	193718045	2920	2935	2935	2920	77
584	20230615	104000	193492455	2935	2930	2935	2930	53
585	20230615	103900	193337160	2930	2930	2930	2930	1
586	20230615	103800	193334230	2925	2930	2930	2925	269
587	20230615	103700	192546905	2930	2930	2930	2930	73
588	20230615	103600	192333015	2930	2925	2930	2925	259
589	20230615	103500	191574605	2925	2925	2925	2925	126
590	20230615	103400	191206055	2925	2940	2940	2925	121
591	20230615	103300	190851830	2940	2940	2940	2940	90
592	20230615	103200	190587230	2945	2945	2945	2945	0
593	20230615	103100	190587230	2945	2945	2945	2945	0
594	20230615	103000	190587230	2945	2935	2945	2935	208
595	20230615	102900	189975720	2940	2920	2940	2920	160
596	20230615	102800	189508275	2920	2920	2925	2920	1820
597	20230615	102700	184193795	2915	2935	2935	2910	6250
598	20230615	102600	165918940	2945	2945	2945	2945	0
599	20230615	102500	165918940	2945	2945	2945	2945	0
600	20230615	102400	165918940	2945	2935	2945	2935	3
601	20230615	102300	165910125	2945	2940	2945	2940	139
602	20230615	102200	165501365	2945	2945	2945	2945	1
603	20230615	102100	165498420	2935	2945	2955	2935	1781
604	20230615	102000	160258865	2945	2945	2945	2945	0
605	20230615	101900	160258865	2945	2960	2960	2945	353
606	20230615	101800	159217780	2960	2950	2960	2945	2488
607	20230615	101700	151880650	2950	2950	2950	2950	32
608	20230615	101600	151786250	2960	2960	2960	2960	16
609	20230615	101500	151738890	2965	2950	2965	2950	760
610	20230615	101400	149496875	2950	2955	2955	2950	1000
611	20230615	101300	146541880	2955	2955	2955	2955	300
612	20230615	101200	145655380	2955	2955	2955	2955	519
613	20230615	101100	144121735	2960	2960	2960	2960	3
614	20230615	101000	144112855	2960	2960	2960	2960	20
615	20230615	100900	144053655	2965	2965	2965	2965	4
616	20230615	100800	144041795	2960	2960	2960	2960	0
617	20230615	100700	144041795	2960	2960	2960	2955	1286
618	20230615	100600	140235795	2965	2965	2965	2965	7
619	20230615	100500	140215040	2965	2970	2970	2965	205
620	20230615	100400	139607210	2980	2980	2980	2980	0
621	20230615	100300	139607210	2980	2965	2980	2965	631
622	20230615	100200	137734490	2965	2975	2975	2965	2333
623	20230615	100100	130816930	2980	2980	2980	2980	0
624	20230615	100000	130816930	2980	2980	2980	2980	19
625	20230615	095900	130760310	2980	2975	2980	2975	228
626	20230615	095800	130080885	2975	2970	2980	2970	1945
627	20230615	095700	124302820	2970	2970	2970	2970	15
628	20230615	095600	124258270	2980	2980	2980	2980	26
629	20230615	095500	124180790	2980	2980	2980	2980	109
630	20230615	095400	123855970	2980	2980	2980	2980	71
631	20230615	095300	123644390	2975	2975	2975	2975	0
632	20230615	095200	123644390	2975	2975	2975	2975	442
633	20230615	095100	122329440	2980	2980	2980	2980	70
634	20230615	095000	122120840	2980	2970	2980	2970	1000
635	20230615	094900	119145840	2980	2980	2980	2980	136
636	20230615	094800	118740560	2980	2980	2980	2980	118
637	20230615	094700	118388920	2970	2970	2970	2970	0
638	20230615	094600	118388920	2970	2970	2970	2970	0
639	20230615	094500	118388920	2970	2975	2975	2965	2426
640	20230615	094400	111184300	2975	2975	2980	2975	162
641	20230615	094300	110701550	2980	2980	2980	2980	20
642	20230615	094200	110641950	2980	2980	2980	2980	10
643	20230615	094100	110612150	2970	2975	2980	2970	129
644	20230615	094000	110228100	2975	2975	2975	2975	0
645	20230615	093900	110228100	2975	2975	2975	2975	222
646	20230615	093800	109567650	2980	2980	2980	2980	325
647	20230615	093700	108599150	2980	2980	2980	2980	2360
648	20230615	093600	101566350	2980	2980	2980	2980	118
649	20230615	093500	101214710	2980	2975	2980	2975	8884
650	20230615	093400	74784305	2970	2970	2970	2965	1239
651	20230615	093300	71107520	2970	2970	2970	2970	32
652	20230615	093200	71012480	2975	2975	2975	2975	8
653	20230615	093100	70988680	2970	2975	2975	2970	1060
654	20230615	093000	67836955	2975	2975	2975	2975	58
655	20230615	092900	67664405	2975	2975	2975	2975	5
656	20230615	092800	67649530	2975	2975	2975	2975	262
657	20230615	092700	66870080	2975	2975	2975	2975	121
658	20230615	092600	66510105	2975	2975	2975	2970	218
659	20230615	092500	65861805	2975	2975	2975	2975	1
660	20230615	092400	65858830	2970	2970	2970	2970	0
661	20230615	092300	65858830	2970	2965	2970	2960	825
662	20230615	092200	63412010	2965	2970	2970	2965	653
663	20230615	092100	61475615	2970	2970	2970	2970	0
664	20230615	092000	61475615	2970	2970	2970	2970	678
665	20230615	091900	59461955	2970	2970	2970	2970	0
666	20230615	091800	59461955	2970	2970	2970	2970	30
667	20230615	091700	59372855	2970	2970	2975	2970	1762
668	20230615	091600	54137055	2970	2970	2970	2965	530
669	20230615	091500	52563050	2950	2955	2960	2950	3109
670	20230615	091400	43383140	2970	2970	2970	2955	194
671	20230615	091300	42809405	2970	2970	2970	2970	76
672	20230615	091200	42583685	2970	2970	2970	2955	356
673	20230615	091100	41526455	2970	2965	2970	2965	2300
674	20230615	091000	34704370	2965	2965	2965	2965	1968
675	20230615	090900	28869250	2965	2965	2965	2965	511
676	20230615	090800	27354135	2965	2965	2965	2965	31
677	20230615	090700	27262220	2965	2965	2965	2965	7
678	20230615	090600	27241465	2965	2965	2965	2965	0
679	20230615	090500	27241465	2965	2955	2965	2950	401
680	20230615	090400	26058465	2950	2950	2950	2950	39
681	20230615	090300	25943415	2965	2965	2965	2965	38
682	20230615	090200	25830745	2965	2950	2965	2950	3795
683	20230615	090100	14622955	2950	2945	2950	2945	714
684	20230615	090000	12518685	2935	2940	2950	2935	4258