KissMeData/036710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185300	204212255	2965	2965	2965	2965	1856
3	20230607	185200	204212255	2965	2965	2965	2965	0
4	20230607	185100	204212255	2965	2965	2965	2965	0
5	20230607	185000	204212255	2965	2965	2965	2965	0
6	20230607	184900	204212255	2965	2965	2965	2965	0
7	20230607	184800	204212255	2965	2965	2965	2965	0
8	20230607	184700	204212255	2965	2965	2965	2965	0
9	20230607	184600	204212255	2965	2965	2965	2965	0
10	20230607	184500	204212255	2965	2965	2965	2965	0
11	20230607	184400	204212255	2965	2965	2965	2965	0
12	20230607	184300	204212255	2965	2965	2965	2965	0
13	20230607	184200	204212255	2965	2965	2965	2965	0
14	20230607	184100	204212255	2965	2965	2965	2965	0
15	20230607	184000	204212255	2965	2965	2965	2965	0
16	20230607	183900	204212255	2965	2965	2965	2965	0
17	20230607	183800	204212255	2965	2965	2965	2965	0
18	20230607	183700	204212255	2965	2965	2965	2965	0
19	20230607	183600	204212255	2965	2965	2965	2965	0
20	20230607	183500	204212255	2965	2965	2965	2965	0
21	20230607	183400	204212255	2965	2965	2965	2965	0
22	20230607	183300	204212255	2965	2965	2965	2965	0
23	20230607	183200	204212255	2965	2965	2965	2965	0
24	20230607	183100	204212255	2965	2965	2965	2965	0
25	20230607	183000	204212255	2965	2965	2965	2965	0
26	20230607	182900	204212255	2965	2965	2965	2965	0
27	20230607	182800	204212255	2965	2965	2965	2965	0
28	20230607	182700	204212255	2965	2965	2965	2965	0
29	20230607	182600	204212255	2965	2965	2965	2965	0
30	20230607	182500	204212255	2965	2965	2965	2965	0
31	20230607	182400	204212255	2965	2965	2965	2965	0
32	20230607	182300	204212255	2965	2965	2965	2965	1856
33	20230607	182200	204212255	2965	2965	2965	2965	0
34	20230607	182100	204212255	2965	2965	2965	2965	0
35	20230607	182000	204212255	2965	2965	2965	2965	0
36	20230607	181900	204212255	2965	2965	2965	2965	0
37	20230607	181800	204212255	2965	2965	2965	2965	0
38	20230607	181700	204212255	2965	2965	2965	2965	0
39	20230607	181600	204212255	2965	2965	2965	2965	0
40	20230607	181500	204212255	2965	2965	2965	2965	0
41	20230607	181400	204212255	2965	2965	2965	2965	0
42	20230607	181300	204212255	2965	2965	2965	2965	0
43	20230607	181200	204212255	2965	2965	2965	2965	0
44	20230607	181100	204212255	2965	2965	2965	2965	0
45	20230607	181000	204212255	2965	2965	2965	2965	0
46	20230607	180900	204212255	2965	2965	2965	2965	0
47	20230607	180800	204212255	2965	2965	2965	2965	0
48	20230607	180700	204212255	2965	2965	2965	2965	0
49	20230607	180600	204212255	2965	2965	2965	2965	0
50	20230607	180500	204212255	2965	2965	2965	2965	0
51	20230607	180400	204212255	2965	2965	2965	2965	0
52	20230607	180300	204212255	2965	2965	2965	2965	0
53	20230607	180200	204212255	2965	2965	2965	2965	0
54	20230607	180100	204212255	2965	2965	2965	2965	0
55	20230607	180000	204212255	2965	2965	2965	2965	0
56	20230607	175900	204212255	2965	2965	2965	2965	0
57	20230607	175800	204212255	2965	2965	2965	2965	0
58	20230607	175700	204212255	2965	2965	2965	2965	0
59	20230607	175600	204212255	2965	2965	2965	2965	0
60	20230607	175500	204212255	2965	2965	2965	2965	0
61	20230607	175400	204212255	2965	2965	2965	2965	0
62	20230607	175300	204212255	2965	2965	2965	2965	1856
63	20230607	175200	204212255	2965	2965	2965	2965	0
64	20230607	175100	204212255	2965	2965	2965	2965	0
65	20230607	175000	204212255	2965	2965	2965	2965	0
66	20230607	174900	204212255	2965	2965	2965	2965	0
67	20230607	174800	204212255	2965	2965	2965	2965	0
68	20230607	174700	204212255	2965	2965	2965	2965	0
69	20230607	174600	204212255	2965	2965	2965	2965	0
70	20230607	174500	204212255	2965	2965	2965	2965	0
71	20230607	174400	204212255	2965	2965	2965	2965	0
72	20230607	174300	204212255	2965	2965	2965	2965	0
73	20230607	174200	204212255	2965	2965	2965	2965	0
74	20230607	174100	204212255	2965	2965	2965	2965	0
75	20230607	174000	204212255	2965	2965	2965	2965	0
76	20230607	173900	204212255	2965	2965	2965	2965	0
77	20230607	173800	204212255	2965	2965	2965	2965	0
78	20230607	173700	204212255	2965	2965	2965	2965	0
79	20230607	173600	204212255	2965	2965	2965	2965	0
80	20230607	173500	204212255	2965	2965	2965	2965	0
81	20230607	173400	204212255	2965	2965	2965	2965	0
82	20230607	173300	204212255	2965	2965	2965	2965	0
83	20230607	173200	204212255	2965	2965	2965	2965	0
84	20230607	173100	204212255	2965	2965	2965	2965	0
85	20230607	173000	204212255	2965	2965	2965	2965	0
86	20230607	172900	204212255	2965	2965	2965	2965	0
87	20230607	172800	204212255	2965	2965	2965	2965	0
88	20230607	172700	204212255	2965	2965	2965	2965	0
89	20230607	172600	204212255	2965	2965	2965	2965	0
90	20230607	172500	204212255	2965	2965	2965	2965	0
91	20230607	172400	204212255	2965	2965	2965	2965	0
92	20230607	172300	204212255	2965	2965	2965	2965	1856
93	20230607	172200	204212255	2965	2965	2965	2965	0
94	20230607	172100	204212255	2965	2965	2965	2965	0
95	20230607	172000	204212255	2965	2965	2965	2965	0
96	20230607	171900	204212255	2965	2965	2965	2965	0
97	20230607	171800	204212255	2965	2965	2965	2965	0
98	20230607	171700	204212255	2965	2965	2965	2965	0
99	20230607	171600	204212255	2965	2965	2965	2965	0
100	20230607	171500	204212255	2965	2965	2965	2965	0
101	20230607	171400	204212255	2965	2965	2965	2965	0
102	20230607	171300	204212255	2965	2965	2965	2965	0
103	20230607	171200	204212255	2965	2965	2965	2965	0
104	20230607	171100	204212255	2965	2965	2965	2965	0
105	20230607	171000	204212255	2965	2965	2965	2965	0
106	20230607	170900	204212255	2965	2965	2965	2965	0
107	20230607	170800	204212255	2965	2965	2965	2965	0
108	20230607	170700	204212255	2965	2965	2965	2965	0
109	20230607	170600	204212255	2965	2965	2965	2965	0
110	20230607	170500	204212255	2965	2965	2965	2965	0
111	20230607	170400	204212255	2965	2965	2965	2965	0
112	20230607	170300	204212255	2965	2965	2965	2965	0
113	20230607	170200	204212255	2965	2965	2965	2965	0
114	20230607	170100	204212255	2965	2965	2965	2965	0
115	20230607	170000	204212255	2965	2965	2965	2965	0
116	20230607	165900	204212255	2965	2965	2965	2965	0
117	20230607	165800	204212255	2965	2965	2965	2965	0
118	20230607	165700	204212255	2965	2965	2965	2965	0
119	20230607	165600	204212255	2965	2965	2965	2965	0
120	20230607	165500	204212255	2965	2965	2965	2965	0
121	20230607	165400	204212255	2965	2965	2965	2965	0
122	20230607	165300	204212255	2965	2965	2965	2965	1856
123	20230607	165200	204212255	2965	2965	2965	2965	0
124	20230607	165100	204212255	2965	2965	2965	2965	0
125	20230607	165000	204212255	2965	2965	2965	2965	0
126	20230607	164900	204212255	2965	2965	2965	2965	0
127	20230607	164800	204212255	2965	2965	2965	2965	0
128	20230607	164700	204212255	2965	2965	2965	2965	0
129	20230607	164600	204212255	2965	2965	2965	2965	0
130	20230607	164500	204212255	2965	2965	2965	2965	0
131	20230607	164400	204212255	2965	2965	2965	2965	0
132	20230607	164300	204212255	2965	2965	2965	2965	0
133	20230607	164200	204212255	2965	2965	2965	2965	0
134	20230607	164100	204212255	2965	2965	2965	2965	0
135	20230607	164000	204212255	2965	2965	2965	2965	0
136	20230607	163900	204212255	2965	2965	2965	2965	0
137	20230607	163800	204212255	2965	2965	2965	2965	0
138	20230607	163700	204212255	2965	2965	2965	2965	0
139	20230607	163600	204212255	2965	2965	2965	2965	0
140	20230607	163500	204212255	2965	2965	2965	2965	0
141	20230607	163400	204212255	2965	2965	2965	2965	0
142	20230607	163300	204212255	2965	2965	2965	2965	0
143	20230607	163200	204212255	2965	2965	2965	2965	0
144	20230607	163100	204212255	2965	2965	2965	2965	0
145	20230607	163000	204212255	2965	2965	2965	2965	0
146	20230607	162900	204212255	2965	2965	2965	2965	0
147	20230607	162800	204212255	2965	2965	2965	2965	0
148	20230607	162700	204212255	2965	2965	2965	2965	0
149	20230607	162600	204212255	2965	2965	2965	2965	0
150	20230607	162500	204212255	2965	2965	2965	2965	0
151	20230607	162400	204212255	2965	2965	2965	2965	0
152	20230607	162300	204212255	2965	2965	2965	2965	1856
153	20230607	162200	204212255	2965	2965	2965	2965	0
154	20230607	162100	204212255	2965	2965	2965	2965	0
155	20230607	162000	204212255	2965	2965	2965	2965	0
156	20230607	161900	204212255	2965	2965	2965	2965	0
157	20230607	161800	204212255	2965	2965	2965	2965	0
158	20230607	161700	204212255	2965	2965	2965	2965	0
159	20230607	161600	204212255	2965	2965	2965	2965	0
160	20230607	161500	204212255	2965	2965	2965	2965	0
161	20230607	161400	204212255	2965	2965	2965	2965	0
162	20230607	161300	204212255	2965	2965	2965	2965	0
163	20230607	161200	204212255	2965	2965	2965	2965	0
164	20230607	161100	204212255	2965	2965	2965	2965	0
165	20230607	161000	204212255	2965	2965	2965	2965	0
166	20230607	160900	204212255	2965	2965	2965	2965	0
167	20230607	160800	204212255	2965	2965	2965	2965	0
168	20230607	160700	204212255	2965	2965	2965	2965	0
169	20230607	160600	204212255	2965	2965	2965	2965	0
170	20230607	160500	204212255	2965	2965	2965	2965	0
171	20230607	160400	204212255	2965	2965	2965	2965	0
172	20230607	160300	204212255	2965	2965	2965	2965	0
173	20230607	160200	204212255	2965	2965	2965	2965	0
174	20230607	160100	204212255	2965	2965	2965	2965	0
175	20230607	160000	204212255	2965	2965	2965	2965	0
176	20230607	155900	204212255	2965	2965	2965	2965	0
177	20230607	155800	204212255	2965	2965	2965	2965	0
178	20230607	155700	204212255	2965	2965	2965	2965	0
179	20230607	155600	204212255	2965	2965	2965	2965	0
180	20230607	155500	204212255	2965	2965	2965	2965	0
181	20230607	155400	204212255	2965	2965	2965	2965	0
182	20230607	155300	204212255	2965	2965	2965	2965	1856
183	20230607	155200	204212255	2965	2965	2965	2965	0
184	20230607	155100	204212255	2965	2965	2965	2965	0
185	20230607	155000	204212255	2965	2965	2965	2965	0
186	20230607	154900	204212255	2965	2965	2965	2965	0
187	20230607	154800	204212255	2965	2965	2965	2965	0
188	20230607	154700	204212255	2965	2965	2965	2965	0
189	20230607	154600	204212255	2965	2965	2965	2965	0
190	20230607	154500	204212255	2965	2965	2965	2965	0
191	20230607	154400	204212255	2965	2965	2965	2965	0
192	20230607	154300	204212255	2965	2965	2965	2965	0
193	20230607	154200	204212255	2965	2965	2965	2965	0
194	20230607	154100	204212255	2965	2965	2965	2965	0
195	20230607	154000	204212255	2965	2965	2965	2965	0
196	20230607	153900	204212255	2965	2965	2965	2965	0
197	20230607	153800	204212255	2965	2965	2965	2965	0
198	20230607	153700	204212255	2965	2965	2965	2965	0
199	20230607	153600	204212255	2965	2965	2965	2965	0
200	20230607	153500	204212255	2965	2965	2965	2965	0
201	20230607	153400	204212255	2965	2965	2965	2965	0
202	20230607	153300	204212255	2965	2965	2965	2965	0
203	20230607	153200	204212255	2965	2965	2965	2965	0
204	20230607	153100	204212255	2965	2965	2965	2965	0
205	20230607	153000	204212255	2965	2965	2965	2965	1856
206	20230607	152900	198709215	2960	2960	2960	2960	0
207	20230607	152800	198709215	2960	2960	2960	2960	0
208	20230607	152700	198709215	2960	2960	2960	2960	0
209	20230607	152600	198709215	2960	2960	2960	2960	0
210	20230607	152500	198709215	2960	2960	2960	2960	0
211	20230607	152400	198709215	2960	2960	2960	2960	0
212	20230607	152300	198709215	2960	2960	2960	2960	0
213	20230607	152200	198709215	2960	2960	2960	2960	0
214	20230607	152100	198709215	2960	2960	2960	2960	0
215	20230607	152000	198709215	2960	2960	2960	2960	0
216	20230607	151900	198709215	2960	2960	2960	2960	0
217	20230607	151800	198709215	2960	2960	2960	2960	2
218	20230607	151700	198703295	2960	2960	2960	2960	10
219	20230607	151600	198673695	2950	2945	2950	2945	5614
220	20230607	151500	182132460	2950	2955	2960	2950	1478
221	20230607	151400	177771420	2955	2955	2955	2955	1010
222	20230607	151300	174786870	2960	2960	2960	2960	50
223	20230607	151200	174638870	2960	2960	2960	2960	0
224	20230607	151100	174638870	2960	2960	2960	2960	10
225	20230607	151000	174609270	2955	2955	2955	2955	10
226	20230607	150900	174579720	2960	2960	2960	2960	0
227	20230607	150800	174579720	2960	2960	2960	2960	0
228	20230607	150700	174579720	2960	2960	2960	2960	0
229	20230607	150600	174579720	2960	2960	2960	2960	0
230	20230607	150500	174579720	2960	2960	2960	2960	0
231	20230607	150400	174579720	2960	2960	2960	2960	201
232	20230607	150300	173984760	2960	2960	2960	2960	100
233	20230607	150200	173688760	2965	2965	2965	2965	0
234	20230607	150100	173688760	2965	2965	2965	2965	0
235	20230607	150000	173688760	2965	2965	2965	2965	0
236	20230607	145900	173688760	2965	2965	2965	2965	0
237	20230607	145800	173688760	2965	2965	2965	2965	0
238	20230607	145700	173688760	2965	2965	2965	2965	0
239	20230607	145600	173688760	2965	2965	2965	2965	33
240	20230607	145500	173590915	2955	2955	2955	2955	1
241	20230607	145400	173587960	2965	2965	2965	2965	0
242	20230607	145300	173587960	2965	2965	2965	2965	1
243	20230607	145200	173584995	2955	2955	2955	2955	0
244	20230607	145100	173584995	2955	2955	2955	2955	0
245	20230607	145000	173584995	2955	2955	2955	2955	0
246	20230607	144900	173584995	2955	2955	2955	2955	0
247	20230607	144800	173584995	2955	2960	2960	2955	1500
248	20230607	144700	169152225	2965	2965	2965	2965	1
249	20230607	144600	169149260	2960	2960	2960	2960	0
250	20230607	144500	169149260	2960	2960	2960	2960	0
251	20230607	144400	169149260	2960	2960	2960	2960	0
252	20230607	144300	169149260	2960	2960	2960	2960	0
253	20230607	144200	169149260	2960	2960	2960	2960	0
254	20230607	144100	169149260	2960	2960	2960	2960	1
255	20230607	144000	169146300	2965	2965	2965	2965	0
256	20230607	143900	169146300	2965	2965	2965	2965	0
257	20230607	143800	169146300	2965	2965	2965	2965	0
258	20230607	143700	169146300	2965	2965	2965	2965	1
259	20230607	143600	169143335	2960	2960	2960	2960	11
260	20230607	143500	169110775	2965	2965	2965	2965	0
261	20230607	143400	169110775	2965	2965	2965	2965	0
262	20230607	143300	169110775	2965	2965	2965	2965	0
263	20230607	143200	169110775	2965	2965	2965	2965	0
264	20230607	143100	169110775	2965	2965	2965	2965	0
265	20230607	143000	169110775	2965	2965	2965	2965	0
266	20230607	142900	169110775	2965	2965	2965	2965	0
267	20230607	142800	169110775	2965	2965	2965	2965	0
268	20230607	142700	169110775	2965	2965	2965	2965	0
269	20230607	142600	169110775	2965	2965	2965	2965	0
270	20230607	142500	169110775	2965	2965	2965	2965	10
271	20230607	142400	169081125	2965	2965	2965	2965	0
272	20230607	142300	169081125	2965	2965	2965	2965	0
273	20230607	142200	169081125	2965	2965	2965	2965	0
274	20230607	142100	169081125	2965	2965	2965	2965	0
275	20230607	142000	169081125	2965	2965	2965	2965	0
276	20230607	141900	169081125	2965	2965	2965	2965	0
277	20230607	141800	169081125	2965	2965	2965	2965	11
278	20230607	141700	169048510	2970	2970	2970	2970	91
279	20230607	141600	168778240	2970	2960	2970	2960	18
280	20230607	141500	168724945	2960	2960	2960	2960	0
281	20230607	141400	168724945	2960	2960	2960	2960	0
282	20230607	141300	168724945	2960	2960	2960	2960	3000
283	20230607	141200	159844945	2960	2960	2960	2960	0
284	20230607	141100	159844945	2960	2960	2960	2960	0
285	20230607	141000	159844945	2960	2960	2960	2960	1
286	20230607	140900	159841985	2955	2955	2955	2955	0
287	20230607	140800	159841985	2955	2955	2955	2955	0
288	20230607	140700	159841985	2955	2955	2955	2955	1
289	20230607	140600	159839030	2955	2955	2955	2955	0
290	20230607	140500	159839030	2955	2955	2955	2955	0
291	20230607	140400	159839030	2955	2955	2955	2955	623
292	20230607	140300	157998065	2950	2950	2950	2950	4
293	20230607	140200	157986265	2955	2955	2955	2955	0
294	20230607	140100	157986265	2955	2955	2955	2955	111
295	20230607	140000	157658260	2960	2960	2960	2960	0
296	20230607	135900	157658260	2960	2960	2960	2960	0
297	20230607	135800	157658260	2960	2960	2960	2960	0
298	20230607	135700	157658260	2960	2960	2960	2960	0
299	20230607	135600	157658260	2960	2960	2960	2960	0
300	20230607	135500	157658260	2960	2960	2960	2960	0
301	20230607	135400	157658260	2960	2960	2960	2960	10
302	20230607	135300	157628660	2950	2950	2950	2950	0
303	20230607	135200	157628660	2950	2950	2950	2950	0
304	20230607	135100	157628660	2950	2950	2950	2950	0
305	20230607	135000	157628660	2950	2950	2950	2950	0
306	20230607	134900	157628660	2950	2950	2950	2950	500
307	20230607	134800	156153660	2950	2955	2955	2950	1000
308	20230607	134700	153203560	2960	2960	2960	2960	0
309	20230607	134600	153203560	2960	2960	2960	2960	0
310	20230607	134500	153203560	2960	2960	2960	2960	0
311	20230607	134400	153203560	2960	2960	2960	2960	0
312	20230607	134300	153203560	2960	2960	2960	2960	0
313	20230607	134200	153203560	2960	2960	2960	2960	0
314	20230607	134100	153203560	2960	2960	2960	2960	200
315	20230607	134000	152611560	2960	2960	2960	2960	0
316	20230607	133900	152611560	2960	2960	2960	2960	0
317	20230607	133800	152611560	2960	2955	2960	2955	30
318	20230607	133700	152522810	2955	2955	2960	2955	402
319	20230607	133600	151334895	2950	2950	2950	2950	0
320	20230607	133500	151334895	2950	2950	2950	2950	0
321	20230607	133400	151334895	2950	2950	2950	2950	1281
322	20230607	133300	147555945	2945	2945	2945	2945	0
323	20230607	133200	147555945	2945	2945	2945	2945	0
324	20230607	133100	147555945	2945	2945	2945	2945	0
325	20230607	133000	147555945	2945	2955	2955	2945	2478
326	20230607	132900	140246685	2960	2960	2960	2960	0
327	20230607	132800	140246685	2960	2960	2960	2960	0
328	20230607	132700	140246685	2960	2960	2960	2960	0
329	20230607	132600	140246685	2960	2960	2960	2960	0
330	20230607	132500	140246685	2960	2960	2960	2960	0
331	20230607	132400	140246685	2960	2960	2960	2960	1
332	20230607	132300	140243725	2960	2960	2960	2960	0
333	20230607	132200	140243725	2960	2960	2960	2960	50
334	20230607	132100	140095725	2960	2960	2960	2960	0
335	20230607	132000	140095725	2960	2960	2960	2960	0
336	20230607	131900	140095725	2960	2960	2960	2960	0
337	20230607	131800	140095725	2960	2960	2960	2960	0
338	20230607	131700	140095725	2960	2960	2960	2960	2
339	20230607	131600	140089805	2950	2950	2950	2950	0
340	20230607	131500	140089805	2950	2950	2950	2950	0
341	20230607	131400	140089805	2950	2950	2950	2950	0
342	20230607	131300	140089805	2950	2950	2950	2950	35
343	20230607	131200	139986555	2955	2955	2955	2955	15
344	20230607	131100	139942230	2955	2955	2955	2955	100
345	20230607	131000	139646730	2960	2960	2960	2960	0
346	20230607	130900	139646730	2960	2960	2960	2955	1653
347	20230607	130800	134759805	2970	2970	2970	2970	4
348	20230607	130700	134747925	2960	2960	2960	2960	430
349	20230607	130600	133475125	2960	2960	2960	2960	0
350	20230607	130500	133475125	2960	2960	2960	2960	1
351	20230607	130400	133472165	2960	2960	2960	2960	91
352	20230607	130300	133202805	2960	2960	2960	2960	147
353	20230607	130200	132767685	2960	2960	2960	2960	17
354	20230607	130100	132717365	2960	2960	2960	2960	745
355	20230607	130000	130512165	2970	2970	2970	2970	0
356	20230607	125900	130512165	2970	2970	2970	2970	0
357	20230607	125800	130512165	2970	2970	2970	2970	1
358	20230607	125700	130509195	2970	2970	2970	2970	1
359	20230607	125600	130506225	2970	2970	2970	2970	0
360	20230607	125500	130506225	2970	2970	2970	2970	0
361	20230607	125400	130506225	2970	2970	2970	2970	0
362	20230607	125300	130506225	2970	2970	2970	2970	0
363	20230607	125200	130506225	2970	2970	2970	2970	0
364	20230607	125100	130506225	2970	2970	2970	2970	99
365	20230607	125000	130212195	2970	2970	2970	2970	0
366	20230607	124900	130212195	2970	2970	2970	2970	0
367	20230607	124800	130212195	2970	2970	2970	2970	0
368	20230607	124700	130212195	2970	2970	2970	2970	26
369	20230607	124600	130134975	2970	2970	2970	2970	40
370	20230607	124500	130016175	2970	2970	2970	2970	0
371	20230607	124400	130016175	2970	2970	2970	2970	0
372	20230607	124300	130016175	2970	2970	2970	2970	0
373	20230607	124200	130016175	2970	2970	2970	2970	0
374	20230607	124100	130016175	2970	2970	2970	2970	0
375	20230607	124000	130016175	2970	2970	2970	2970	0
376	20230607	123900	130016175	2970	2965	2970	2965	78
377	20230607	123800	129784740	2965	2970	2970	2965	104
378	20230607	123700	129475880	2970	2965	2970	2965	105
379	20230607	123600	129164530	2960	2965	2965	2960	416
380	20230607	123500	127931480	2965	2965	2965	2965	742
381	20230607	123400	125731450	2965	2965	2965	2965	0
382	20230607	123300	125731450	2965	2965	2965	2965	2
383	20230607	123200	125725520	2965	2965	2965	2965	10
384	20230607	123100	125695870	2960	2960	2960	2960	68
385	20230607	123000	125494590	2955	2955	2955	2955	0
386	20230607	122900	125494590	2955	2960	2960	2955	3000
387	20230607	122800	116628160	2965	2965	2965	2965	50
388	20230607	122700	116479910	2965	2965	2965	2965	0
389	20230607	122600	116479910	2965	2965	2965	2965	0
390	20230607	122500	116479910	2965	2965	2965	2965	0
391	20230607	122400	116479910	2965	2965	2965	2965	866
392	20230607	122300	113912220	2970	2970	2970	2970	0
393	20230607	122200	113912220	2970	2970	2970	2970	0
394	20230607	122100	113912220	2970	2970	2970	2970	0
395	20230607	122000	113912220	2970	2970	2970	2970	0
396	20230607	121900	113912220	2970	2970	2970	2970	0
397	20230607	121800	113912220	2970	2970	2970	2970	0
398	20230607	121700	113912220	2970	2970	2970	2970	0
399	20230607	121600	113912220	2970	2970	2970	2970	0
400	20230607	121500	113912220	2970	2970	2970	2970	3
401	20230607	121400	113903310	2965	2965	2965	2965	0
402	20230607	121300	113903310	2965	2965	2965	2965	0
403	20230607	121200	113903310	2965	2965	2965	2965	0
404	20230607	121100	113903310	2965	2965	2965	2965	0
405	20230607	121000	113903310	2965	2965	2965	2965	0
406	20230607	120900	113903310	2965	2965	2965	2965	10
407	20230607	120800	113873660	2965	2965	2965	2965	0
408	20230607	120700	113873660	2965	2965	2965	2965	0
409	20230607	120600	113873660	2965	2965	2965	2965	0
410	20230607	120500	113873660	2965	2965	2965	2965	100
411	20230607	120400	113577160	2965	2965	2965	2965	72
412	20230607	120300	113363680	2965	2965	2965	2965	0
413	20230607	120200	113363680	2965	2965	2965	2965	0
414	20230607	120100	113363680	2965	2965	2965	2965	0
415	20230607	120000	113363680	2965	2965	2965	2965	0
416	20230607	115900	113363680	2965	2965	2965	2965	60
417	20230607	115800	113185780	2980	2980	2980	2980	0
418	20230607	115700	113185780	2980	2980	2980	2980	0
419	20230607	115600	113185780	2980	2980	2980	2980	0
420	20230607	115500	113185780	2980	2980	2980	2980	0
421	20230607	115400	113185780	2980	2980	2980	2980	0
422	20230607	115300	113185780	2980	2980	2980	2980	0
423	20230607	115200	113185780	2980	2980	2980	2980	0
424	20230607	115100	113185780	2980	2980	2980	2980	0
425	20230607	115000	113185780	2980	2980	2980	2980	0
426	20230607	114900	113185780	2980	2980	2980	2980	0
427	20230607	114800	113185780	2980	2980	2980	2980	0
428	20230607	114700	113185780	2980	2980	2980	2980	0
429	20230607	114600	113185780	2980	2980	2980	2980	0
430	20230607	114500	113185780	2980	2980	2980	2980	0
431	20230607	114400	113185780	2980	2980	2980	2980	0
432	20230607	114300	113185780	2980	2980	2980	2980	0
433	20230607	114200	113185780	2980	2980	2980	2980	0
434	20230607	114100	113185780	2980	2980	2980	2980	100
435	20230607	114000	112887780	2980	2980	2980	2980	0
436	20230607	113900	112887780	2980	2980	2980	2980	0
437	20230607	113800	112887780	2980	2980	2980	2980	0
438	20230607	113700	112887780	2980	2980	2980	2980	0
439	20230607	113600	112887780	2980	2980	2980	2980	0
440	20230607	113500	112887780	2980	2980	2980	2980	0
441	20230607	113400	112887780	2980	2980	2980	2980	0
442	20230607	113300	112887780	2980	2980	2980	2980	0
443	20230607	113200	112887780	2980	2980	2980	2980	0
444	20230607	113100	112887780	2980	2980	2980	2980	68
445	20230607	113000	112685140	2960	2960	2960	2960	0
446	20230607	112900	112685140	2960	2960	2960	2960	0
447	20230607	112800	112685140	2960	2960	2960	2960	0
448	20230607	112700	112685140	2960	2960	2960	2960	0
449	20230607	112600	112685140	2960	2960	2960	2960	0
450	20230607	112500	112685140	2960	2960	2960	2960	0
451	20230607	112400	112685140	2960	2960	2960	2960	0
452	20230607	112300	112685140	2960	2960	2960	2960	0
453	20230607	112200	112685140	2960	2960	2960	2960	0
454	20230607	112100	112685140	2960	2960	2960	2960	2500
455	20230607	112000	105285140	2960	2960	2960	2960	0
456	20230607	111900	105285140	2960	2960	2960	2960	1
457	20230607	111800	105282180	2965	2965	2965	2965	0
458	20230607	111700	105282180	2965	2965	2965	2965	0
459	20230607	111600	105282180	2965	2965	2965	2965	0
460	20230607	111500	105282180	2965	2965	2965	2965	100
461	20230607	111400	104985680	2970	2970	2970	2970	0
462	20230607	111300	104985680	2970	2970	2970	2970	0
463	20230607	111200	104985680	2970	2970	2970	2970	0
464	20230607	111100	104985680	2970	2970	2970	2970	0
465	20230607	111000	104985680	2970	2970	2970	2970	282
466	20230607	110900	104148140	2965	2965	2965	2965	1666
467	20230607	110800	99208450	2970	2970	2970	2970	0
468	20230607	110700	99208450	2970	2970	2970	2970	0
469	20230607	110600	99208450	2970	2970	2970	2970	0
470	20230607	110500	99208450	2970	2970	2970	2970	0
471	20230607	110400	99208450	2970	2970	2970	2970	0
472	20230607	110300	99208450	2970	2970	2970	2970	0
473	20230607	110200	99208450	2970	2970	2970	2970	718
474	20230607	110100	97075990	2970	2970	2970	2970	0
475	20230607	110000	97075990	2970	2970	2970	2970	0
476	20230607	105900	97075990	2970	2970	2970	2970	58
477	20230607	105800	96903730	2970	2970	2970	2970	0
478	20230607	105700	96903730	2970	2970	2970	2970	0
479	20230607	105600	96903730	2970	2970	2970	2970	0
480	20230607	105500	96903730	2970	2970	2970	2970	0
481	20230607	105400	96903730	2970	2970	2970	2970	0
482	20230607	105300	96903730	2970	2980	2980	2970	35
483	20230607	105200	96799440	2980	2980	2980	2980	0
484	20230607	105100	96799440	2980	2980	2980	2980	0
485	20230607	105000	96799440	2980	2980	2980	2980	0
486	20230607	104900	96799440	2980	2980	2980	2980	0
487	20230607	104800	96799440	2980	2980	2980	2980	0
488	20230607	104700	96799440	2980	2980	2980	2980	0
489	20230607	104600	96799440	2980	2980	2980	2980	32
490	20230607	104500	96704080	2980	2980	2980	2980	11
491	20230607	104400	96671300	2970	2970	2970	2970	0
492	20230607	104300	96671300	2970	2970	2970	2970	200
493	20230607	104200	96077300	2970	2970	2970	2970	0
494	20230607	104100	96077300	2970	2970	2970	2970	0
495	20230607	104000	96077300	2970	2970	2970	2970	0
496	20230607	103900	96077300	2970	2970	2970	2970	0
497	20230607	103800	96077300	2970	2970	2970	2970	0
498	20230607	103700	96077300	2970	2970	2970	2970	0
499	20230607	103600	96077300	2970	2970	2970	2970	0
500	20230607	103500	96077300	2970	2970	2970	2970	1
501	20230607	103400	96074330	2980	2980	2980	2980	0
502	20230607	103300	96074330	2980	2980	2980	2980	0
503	20230607	103200	96074330	2980	2980	2980	2980	0
504	20230607	103100	96074330	2980	2980	2980	2980	0
505	20230607	103000	96074330	2980	2980	2980	2980	0
506	20230607	102900	96074330	2980	2980	2980	2980	0
507	20230607	102800	96074330	2980	2980	2980	2980	0
508	20230607	102700	96074330	2980	2980	2980	2980	0
509	20230607	102600	96074330	2980	2980	2980	2980	66
510	20230607	102500	95877650	2970	2975	2975	2970	1179
511	20230607	102400	92375440	2980	2980	2980	2980	0
512	20230607	102300	92375440	2980	2980	2980	2980	0
513	20230607	102200	92375440	2980	2980	2980	2980	0
514	20230607	102100	92375440	2980	2980	2980	2980	0
515	20230607	102000	92375440	2980	2980	2980	2980	219
516	20230607	101900	91722820	2980	2980	2980	2980	0
517	20230607	101800	91722820	2980	2980	2980	2980	100
518	20230607	101700	91424820	2980	2980	2980	2980	0
519	20230607	101600	91424820	2980	2980	2980	2980	0
520	20230607	101500	91424820	2980	2980	2980	2980	2
521	20230607	101400	91418860	2975	2975	2975	2975	0
522	20230607	101300	91418860	2975	2975	2975	2975	1000
523	20230607	101200	88443860	2975	2975	2975	2975	0
524	20230607	101100	88443860	2975	2975	2975	2975	127
525	20230607	101000	88066035	2980	2980	2980	2980	1
526	20230607	100900	88063055	2975	2975	2975	2975	0
527	20230607	100800	88063055	2975	2975	2975	2975	0
528	20230607	100700	88063055	2975	2975	2975	2975	0
529	20230607	100600	88063055	2975	2975	2975	2975	767
530	20230607	100500	85781230	2980	2980	2980	2980	0
531	20230607	100400	85781230	2980	2980	2980	2980	0
532	20230607	100300	85781230	2980	2980	2980	2980	0
533	20230607	100200	85781230	2980	2980	2980	2980	0
534	20230607	100100	85781230	2980	2980	2980	2980	0
535	20230607	100000	85781230	2980	2980	2980	2980	13
536	20230607	095900	85742490	2980	2980	2980	2980	3
537	20230607	095800	85733550	2980	2980	2980	2980	0
538	20230607	095700	85733550	2980	2980	2980	2980	1
539	20230607	095600	85730570	2980	2980	2980	2980	100
540	20230607	095500	85432570	2985	2985	2985	2985	0
541	20230607	095400	85432570	2985	2985	2985	2985	0
542	20230607	095300	85432570	2985	2985	2985	2985	0
543	20230607	095200	85432570	2985	2980	2985	2980	2000
544	20230607	095100	79465075	2980	2980	2980	2980	0
545	20230607	095000	79465075	2980	2980	2980	2980	0
546	20230607	094900	79465075	2980	2980	2980	2980	1002
547	20230607	094800	76479115	2980	2980	2980	2980	7
548	20230607	094700	76458255	2980	2980	2980	2980	0
549	20230607	094600	76458255	2980	2980	2980	2980	0
550	20230607	094500	76458255	2980	2980	2980	2980	0
551	20230607	094400	76458255	2980	2980	2980	2980	0
552	20230607	094300	76458255	2980	2980	2980	2980	0
553	20230607	094200	76458255	2980	2980	2985	2970	1290
554	20230607	094100	72612010	2980	2965	2980	2960	1213
555	20230607	094000	69000920	2975	2975	2975	2960	1145
556	20230607	093900	65597640	2975	2975	2975	2975	0
557	20230607	093800	65597640	2975	2975	2975	2975	10
558	20230607	093700	65567890	2975	2975	2975	2975	490
559	20230607	093600	64110140	2980	2980	2980	2980	1
560	20230607	093500	64107160	2970	2970	2970	2970	1004
561	20230607	093400	61125280	2975	2975	2975	2975	1000
562	20230607	093300	58150280	2980	2980	2980	2980	503
563	20230607	093200	56651340	2975	2975	2975	2975	0
564	20230607	093100	56651340	2975	2970	2975	2970	3233
565	20230607	093000	47044330	2970	2970	2970	2970	0
566	20230607	092900	47044330	2970	2970	2970	2970	0
567	20230607	092800	47044330	2970	2970	2970	2970	2000
568	20230607	092700	41104330	2975	2975	2975	2975	96
569	20230607	092600	40818730	2965	2965	2965	2965	0
570	20230607	092500	40818730	2965	2965	2965	2965	20
571	20230607	092400	40759430	2965	2965	2965	2965	1003
572	20230607	092300	37785535	2965	2965	2965	2965	30
573	20230607	092200	37696585	2960	2960	2960	2960	4
574	20230607	092100	37684745	2960	2960	2960	2960	0
575	20230607	092000	37684745	2960	2960	2960	2960	900
576	20230607	091900	35020745	2960	2955	2960	2955	265
577	20230607	091800	34237170	2950	2950	2950	2950	7995
578	20230607	091700	10651920	2960	2960	2960	2960	0
579	20230607	091600	10651920	2960	2960	2960	2960	1
580	20230607	091500	10648960	2950	2950	2950	2950	270
581	20230607	091400	9852460	2950	2960	2960	2950	175
582	20230607	091300	9335310	2965	2965	2965	2965	0
583	20230607	091200	9335310	2965	2965	2965	2965	10
584	20230607	091100	9305660	2965	2965	2965	2965	500
585	20230607	091000	7823160	2965	2960	2965	2960	10
586	20230607	090900	7793520	2965	2965	2965	2965	0
587	20230607	090800	7793520	2965	2960	2965	2960	26
588	20230607	090700	7716510	2960	2960	2960	2960	34
589	20230607	090600	7615870	2940	2940	2940	2940	0
590	20230607	090500	7615870	2940	2955	2955	2940	2000
591	20230607	090400	1728980	2980	2980	2980	2980	8
592	20230607	090300	1705140	2960	2960	2960	2960	526
593	20230607	090200	148180	2990	2990	2990	2990	0
594	20230607	090100	148180	2990	2990	2990	2990	0
595	20230607	090000	148180	2990	2960	2990	2960	50