KissMeData/073540/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203600	80025540	2485	2485	2485	2485	1376
3	20230615	203500	80025540	2485	2485	2485	2485	0
4	20230615	203400	80025540	2485	2485	2485	2485	0
5	20230615	203300	80025540	2485	2485	2485	2485	0
6	20230615	203200	80025540	2485	2485	2485	2485	0
7	20230615	203100	80025540	2485	2485	2485	2485	0
8	20230615	203000	80025540	2485	2485	2485	2485	0
9	20230615	202900	80025540	2485	2485	2485	2485	0
10	20230615	202800	80025540	2485	2485	2485	2485	0
11	20230615	202700	80025540	2485	2485	2485	2485	0
12	20230615	202600	80025540	2485	2485	2485	2485	0
13	20230615	202500	80025540	2485	2485	2485	2485	0
14	20230615	202400	80025540	2485	2485	2485	2485	0
15	20230615	202300	80025540	2485	2485	2485	2485	0
16	20230615	202200	80025540	2485	2485	2485	2485	0
17	20230615	202100	80025540	2485	2485	2485	2485	0
18	20230615	202000	80025540	2485	2485	2485	2485	0
19	20230615	201900	80025540	2485	2485	2485	2485	0
20	20230615	201800	80025540	2485	2485	2485	2485	0
21	20230615	201700	80025540	2485	2485	2485	2485	0
22	20230615	201600	80025540	2485	2485	2485	2485	0
23	20230615	201500	80025540	2485	2485	2485	2485	0
24	20230615	201400	80025540	2485	2485	2485	2485	0
25	20230615	201300	80025540	2485	2485	2485	2485	0
26	20230615	201200	80025540	2485	2485	2485	2485	0
27	20230615	201100	80025540	2485	2485	2485	2485	0
28	20230615	201000	80025540	2485	2485	2485	2485	0
29	20230615	200900	80025540	2485	2485	2485	2485	0
30	20230615	200800	80025540	2485	2485	2485	2485	0
31	20230615	200700	80025540	2485	2485	2485	2485	0
32	20230615	200600	80025540	2485	2485	2485	2485	1376
33	20230615	200500	80025540	2485	2485	2485	2485	0
34	20230615	200400	80025540	2485	2485	2485	2485	0
35	20230615	200300	80025540	2485	2485	2485	2485	0
36	20230615	200200	80025540	2485	2485	2485	2485	0
37	20230615	200100	80025540	2485	2485	2485	2485	0
38	20230615	200000	80025540	2485	2485	2485	2485	0
39	20230615	195900	80025540	2485	2485	2485	2485	0
40	20230615	195800	80025540	2485	2485	2485	2485	0
41	20230615	195700	80025540	2485	2485	2485	2485	0
42	20230615	195600	80025540	2485	2485	2485	2485	0
43	20230615	195500	80025540	2485	2485	2485	2485	0
44	20230615	195400	80025540	2485	2485	2485	2485	0
45	20230615	195300	80025540	2485	2485	2485	2485	0
46	20230615	195200	80025540	2485	2485	2485	2485	0
47	20230615	195100	80025540	2485	2485	2485	2485	0
48	20230615	195000	80025540	2485	2485	2485	2485	0
49	20230615	194900	80025540	2485	2485	2485	2485	0
50	20230615	194800	80025540	2485	2485	2485	2485	0
51	20230615	194700	80025540	2485	2485	2485	2485	0
52	20230615	194600	80025540	2485	2485	2485	2485	0
53	20230615	194500	80025540	2485	2485	2485	2485	0
54	20230615	194400	80025540	2485	2485	2485	2485	0
55	20230615	194300	80025540	2485	2485	2485	2485	0
56	20230615	194200	80025540	2485	2485	2485	2485	0
57	20230615	194100	80025540	2485	2485	2485	2485	0
58	20230615	194000	80025540	2485	2485	2485	2485	0
59	20230615	193900	80025540	2485	2485	2485	2485	0
60	20230615	193800	80025540	2485	2485	2485	2485	0
61	20230615	193700	80025540	2485	2485	2485	2485	0
62	20230615	193600	80025540	2485	2485	2485	2485	1376
63	20230615	193500	80025540	2485	2485	2485	2485	0
64	20230615	193400	80025540	2485	2485	2485	2485	0
65	20230615	193300	80025540	2485	2485	2485	2485	0
66	20230615	193200	80025540	2485	2485	2485	2485	0
67	20230615	193100	80025540	2485	2485	2485	2485	0
68	20230615	193000	80025540	2485	2485	2485	2485	0
69	20230615	192900	80025540	2485	2485	2485	2485	0
70	20230615	192800	80025540	2485	2485	2485	2485	0
71	20230615	192700	80025540	2485	2485	2485	2485	0
72	20230615	192600	80025540	2485	2485	2485	2485	0
73	20230615	192500	80025540	2485	2485	2485	2485	0
74	20230615	192400	80025540	2485	2485	2485	2485	0
75	20230615	192300	80025540	2485	2485	2485	2485	0
76	20230615	192200	80025540	2485	2485	2485	2485	0
77	20230615	192100	80025540	2485	2485	2485	2485	0
78	20230615	192000	80025540	2485	2485	2485	2485	0
79	20230615	191900	80025540	2485	2485	2485	2485	0
80	20230615	191800	80025540	2485	2485	2485	2485	0
81	20230615	191700	80025540	2485	2485	2485	2485	0
82	20230615	191600	80025540	2485	2485	2485	2485	0
83	20230615	191500	80025540	2485	2485	2485	2485	0
84	20230615	191400	80025540	2485	2485	2485	2485	0
85	20230615	191300	80025540	2485	2485	2485	2485	0
86	20230615	191200	80025540	2485	2485	2485	2485	0
87	20230615	191100	80025540	2485	2485	2485	2485	0
88	20230615	191000	80025540	2485	2485	2485	2485	0
89	20230615	190900	80025540	2485	2485	2485	2485	0
90	20230615	190800	80025540	2485	2485	2485	2485	0
91	20230615	190700	80025540	2485	2485	2485	2485	0
92	20230615	190600	80025540	2485	2485	2485	2485	1376
93	20230615	190500	80025540	2485	2485	2485	2485	0
94	20230615	190400	80025540	2485	2485	2485	2485	0
95	20230615	190300	80025540	2485	2485	2485	2485	0
96	20230615	190200	80025540	2485	2485	2485	2485	0
97	20230615	190100	80025540	2485	2485	2485	2485	0
98	20230615	190000	80025540	2485	2485	2485	2485	0
99	20230615	185900	80025540	2485	2485	2485	2485	0
100	20230615	185800	80025540	2485	2485	2485	2485	0
101	20230615	185700	80025540	2485	2485	2485	2485	0
102	20230615	185600	80025540	2485	2485	2485	2485	0
103	20230615	185500	80025540	2485	2485	2485	2485	0
104	20230615	185400	80025540	2485	2485	2485	2485	0
105	20230615	185300	80025540	2485	2485	2485	2485	0
106	20230615	185200	80025540	2485	2485	2485	2485	0
107	20230615	185100	80025540	2485	2485	2485	2485	0
108	20230615	185000	80025540	2485	2485	2485	2485	0
109	20230615	184900	80025540	2485	2485	2485	2485	0
110	20230615	184800	80025540	2485	2485	2485	2485	0
111	20230615	184700	80025540	2485	2485	2485	2485	0
112	20230615	184600	80025540	2485	2485	2485	2485	0
113	20230615	184500	80025540	2485	2485	2485	2485	0
114	20230615	184400	80025540	2485	2485	2485	2485	0
115	20230615	184300	80025540	2485	2485	2485	2485	0
116	20230615	184200	80025540	2485	2485	2485	2485	0
117	20230615	184100	80025540	2485	2485	2485	2485	0
118	20230615	184000	80025540	2485	2485	2485	2485	0
119	20230615	183900	80025540	2485	2485	2485	2485	0
120	20230615	183800	80025540	2485	2485	2485	2485	0
121	20230615	183700	80025540	2485	2485	2485	2485	0
122	20230615	183600	80025540	2485	2485	2485	2485	1376
123	20230615	183500	80025540	2485	2485	2485	2485	0
124	20230615	183400	80025540	2485	2485	2485	2485	0
125	20230615	183300	80025540	2485	2485	2485	2485	0
126	20230615	183200	80025540	2485	2485	2485	2485	0
127	20230615	183100	80025540	2485	2485	2485	2485	0
128	20230615	183000	80025540	2485	2485	2485	2485	0
129	20230615	182900	80025540	2485	2485	2485	2485	0
130	20230615	182800	80025540	2485	2485	2485	2485	0
131	20230615	182700	80025540	2485	2485	2485	2485	0
132	20230615	182600	80025540	2485	2485	2485	2485	0
133	20230615	182500	80025540	2485	2485	2485	2485	0
134	20230615	182400	80025540	2485	2485	2485	2485	0
135	20230615	182300	80025540	2485	2485	2485	2485	0
136	20230615	182200	80025540	2485	2485	2485	2485	0
137	20230615	182100	80025540	2485	2485	2485	2485	0
138	20230615	182000	80025540	2485	2485	2485	2485	0
139	20230615	181900	80025540	2485	2485	2485	2485	0
140	20230615	181800	80025540	2485	2485	2485	2485	0
141	20230615	181700	80025540	2485	2485	2485	2485	0
142	20230615	181600	80025540	2485	2485	2485	2485	0
143	20230615	181500	80025540	2485	2485	2485	2485	0
144	20230615	181400	80025540	2485	2485	2485	2485	0
145	20230615	181300	80025540	2485	2485	2485	2485	0
146	20230615	181200	80025540	2485	2485	2485	2485	0
147	20230615	181100	80025540	2485	2485	2485	2485	0
148	20230615	181000	80025540	2485	2485	2485	2485	0
149	20230615	180900	80025540	2485	2485	2485	2485	0
150	20230615	180800	80025540	2485	2485	2485	2485	0
151	20230615	180700	80025540	2485	2485	2485	2485	0
152	20230615	180600	80025540	2485	2485	2485	2485	1376
153	20230615	180500	80025540	2485	2485	2485	2485	0
154	20230615	180400	80025540	2485	2485	2485	2485	0
155	20230615	180300	80025540	2485	2485	2485	2485	0
156	20230615	180200	80025540	2485	2485	2485	2485	0
157	20230615	180100	80025540	2485	2485	2485	2485	0
158	20230615	180000	80025540	2485	2485	2485	2485	0
159	20230615	175900	80025540	2485	2485	2485	2485	0
160	20230615	175800	80025540	2485	2485	2485	2485	0
161	20230615	175700	80025540	2485	2485	2485	2485	0
162	20230615	175600	80025540	2485	2485	2485	2485	0
163	20230615	175500	80025540	2485	2485	2485	2485	0
164	20230615	175400	80025540	2485	2485	2485	2485	0
165	20230615	175300	80025540	2485	2485	2485	2485	0
166	20230615	175200	80025540	2485	2485	2485	2485	0
167	20230615	175100	80025540	2485	2485	2485	2485	0
168	20230615	175000	80025540	2485	2485	2485	2485	0
169	20230615	174900	80025540	2485	2485	2485	2485	0
170	20230615	174800	80025540	2485	2485	2485	2485	0
171	20230615	174700	80025540	2485	2485	2485	2485	0
172	20230615	174600	80025540	2485	2485	2485	2485	0
173	20230615	174500	80025540	2485	2485	2485	2485	0
174	20230615	174400	80025540	2485	2485	2485	2485	0
175	20230615	174300	80025540	2485	2485	2485	2485	0
176	20230615	174200	80025540	2485	2485	2485	2485	0
177	20230615	174100	80025540	2485	2485	2485	2485	0
178	20230615	174000	80025540	2485	2485	2485	2485	0
179	20230615	173900	80025540	2485	2485	2485	2485	0
180	20230615	173800	80025540	2485	2485	2485	2485	0
181	20230615	173700	80025540	2485	2485	2485	2485	0
182	20230615	173600	80025540	2485	2485	2485	2485	1376
183	20230615	173500	80025540	2485	2485	2485	2485	0
184	20230615	173400	80025540	2485	2485	2485	2485	0
185	20230615	173300	80025540	2485	2485	2485	2485	0
186	20230615	173200	80025540	2485	2485	2485	2485	0
187	20230615	173100	80025540	2485	2485	2485	2485	0
188	20230615	173000	80025540	2485	2485	2485	2485	0
189	20230615	172900	80025540	2485	2485	2485	2485	0
190	20230615	172800	80025540	2485	2485	2485	2485	0
191	20230615	172700	80025540	2485	2485	2485	2485	0
192	20230615	172600	80025540	2485	2485	2485	2485	0
193	20230615	172500	80025540	2485	2485	2485	2485	0
194	20230615	172400	80025540	2485	2485	2485	2485	0
195	20230615	172300	80025540	2485	2485	2485	2485	0
196	20230615	172200	80025540	2485	2485	2485	2485	0
197	20230615	172100	80025540	2485	2485	2485	2485	0
198	20230615	172000	80025540	2485	2485	2485	2485	0
199	20230615	171900	80025540	2485	2485	2485	2485	0
200	20230615	171800	80025540	2485	2485	2485	2485	0
201	20230615	171700	80025540	2485	2485	2485	2485	0
202	20230615	171600	80025540	2485	2485	2485	2485	0
203	20230615	171500	80025540	2485	2485	2485	2485	0
204	20230615	171400	80025540	2485	2485	2485	2485	0
205	20230615	171300	80025540	2485	2485	2485	2485	0
206	20230615	171200	80025540	2485	2485	2485	2485	0
207	20230615	171100	80025540	2485	2485	2485	2485	0
208	20230615	171000	80025540	2485	2485	2485	2485	0
209	20230615	170900	80025540	2485	2485	2485	2485	0
210	20230615	170800	80025540	2485	2485	2485	2485	0
211	20230615	170700	80025540	2485	2485	2485	2485	0
212	20230615	170600	80025540	2485	2485	2485	2485	1376
213	20230615	170500	80025540	2485	2485	2485	2485	0
214	20230615	170400	80025540	2485	2485	2485	2485	0
215	20230615	170300	80025540	2485	2485	2485	2485	0
216	20230615	170200	80025540	2485	2485	2485	2485	0
217	20230615	170100	80025540	2485	2485	2485	2485	0
218	20230615	170000	80025540	2485	2485	2485	2485	0
219	20230615	165900	80025540	2485	2485	2485	2485	0
220	20230615	165800	80025540	2485	2485	2485	2485	0
221	20230615	165700	80025540	2485	2485	2485	2485	0
222	20230615	165600	80025540	2485	2485	2485	2485	0
223	20230615	165500	80025540	2485	2485	2485	2485	0
224	20230615	165400	80025540	2485	2485	2485	2485	0
225	20230615	165300	80025540	2485	2485	2485	2485	0
226	20230615	165200	80025540	2485	2485	2485	2485	0
227	20230615	165100	80025540	2485	2485	2485	2485	0
228	20230615	165000	80025540	2485	2485	2485	2485	0
229	20230615	164900	80025540	2485	2485	2485	2485	0
230	20230615	164800	80025540	2485	2485	2485	2485	0
231	20230615	164700	80025540	2485	2485	2485	2485	0
232	20230615	164600	80025540	2485	2485	2485	2485	0
233	20230615	164500	80025540	2485	2485	2485	2485	0
234	20230615	164400	80025540	2485	2485	2485	2485	0
235	20230615	164300	80025540	2485	2485	2485	2485	0
236	20230615	164200	80025540	2485	2485	2485	2485	0
237	20230615	164100	80025540	2485	2485	2485	2485	0
238	20230615	164000	80025540	2485	2485	2485	2485	0
239	20230615	163900	80025540	2485	2485	2485	2485	0
240	20230615	163800	80025540	2485	2485	2485	2485	0
241	20230615	163700	80025540	2485	2485	2485	2485	0
242	20230615	163600	80025540	2485	2485	2485	2485	1376
243	20230615	163500	80025540	2485	2485	2485	2485	0
244	20230615	163400	80025540	2485	2485	2485	2485	0
245	20230615	163300	80025540	2485	2485	2485	2485	0
246	20230615	163200	80025540	2485	2485	2485	2485	0
247	20230615	163100	80025540	2485	2485	2485	2485	0
248	20230615	163000	80025540	2485	2485	2485	2485	0
249	20230615	162900	80025540	2485	2485	2485	2485	0
250	20230615	162800	80025540	2485	2485	2485	2485	0
251	20230615	162700	80025540	2485	2485	2485	2485	0
252	20230615	162600	80025540	2485	2485	2485	2485	0
253	20230615	162500	80025540	2485	2485	2485	2485	0
254	20230615	162400	80025540	2485	2485	2485	2485	0
255	20230615	162300	80025540	2485	2485	2485	2485	0
256	20230615	162200	80025540	2485	2485	2485	2485	0
257	20230615	162100	80025540	2485	2485	2485	2485	0
258	20230615	162000	80025540	2485	2485	2485	2485	0
259	20230615	161900	80025540	2485	2485	2485	2485	0
260	20230615	161800	80025540	2485	2485	2485	2485	0
261	20230615	161700	80025540	2485	2485	2485	2485	0
262	20230615	161600	80025540	2485	2485	2485	2485	0
263	20230615	161500	80025540	2485	2485	2485	2485	0
264	20230615	161400	80025540	2485	2485	2485	2485	0
265	20230615	161300	80025540	2485	2485	2485	2485	0
266	20230615	161200	80025540	2485	2485	2485	2485	0
267	20230615	161100	80025540	2485	2485	2485	2485	0
268	20230615	161000	80025540	2485	2485	2485	2485	0
269	20230615	160900	80025540	2485	2485	2485	2485	0
270	20230615	160800	80025540	2485	2485	2485	2485	0
271	20230615	160700	80025540	2485	2485	2485	2485	0
272	20230615	160600	80025540	2485	2485	2485	2485	1376
273	20230615	160500	80025540	2485	2485	2485	2485	0
274	20230615	160400	80025540	2485	2485	2485	2485	0
275	20230615	160300	80025540	2485	2485	2485	2485	0
276	20230615	160200	80025540	2485	2485	2485	2485	0
277	20230615	160100	80025540	2485	2485	2485	2485	0
278	20230615	160000	80025540	2485	2485	2485	2485	0
279	20230615	155900	80025540	2485	2485	2485	2485	0
280	20230615	155800	80025540	2485	2485	2485	2485	0
281	20230615	155700	80025540	2485	2485	2485	2485	0
282	20230615	155600	80025540	2485	2485	2485	2485	0
283	20230615	155500	80025540	2485	2485	2485	2485	0
284	20230615	155400	80025540	2485	2485	2485	2485	0
285	20230615	155300	80025540	2485	2485	2485	2485	0
286	20230615	155200	80025540	2485	2485	2485	2485	0
287	20230615	155100	80025540	2485	2485	2485	2485	0
288	20230615	155000	80025540	2485	2485	2485	2485	0
289	20230615	154900	80025540	2485	2485	2485	2485	0
290	20230615	154800	80025540	2485	2485	2485	2485	0
291	20230615	154700	80025540	2485	2485	2485	2485	0
292	20230615	154600	80025540	2485	2485	2485	2485	0
293	20230615	154500	80025540	2485	2485	2485	2485	0
294	20230615	154400	80025540	2485	2485	2485	2485	0
295	20230615	154300	80025540	2485	2485	2485	2485	0
296	20230615	154200	80025540	2485	2485	2485	2485	0
297	20230615	154100	80025540	2485	2485	2485	2485	0
298	20230615	154000	80025540	2485	2485	2485	2485	0
299	20230615	153900	80025540	2485	2485	2485	2485	0
300	20230615	153800	80025540	2485	2485	2485	2485	0
301	20230615	153700	80025540	2485	2485	2485	2485	0
302	20230615	153600	80025540	2485	2485	2485	2485	1376
303	20230615	153500	80025540	2485	2485	2485	2485	0
304	20230615	153400	80025540	2485	2485	2485	2485	0
305	20230615	153300	80025540	2485	2485	2485	2485	0
306	20230615	153200	80025540	2485	2485	2485	2485	0
307	20230615	153100	80025540	2485	2485	2485	2485	0
308	20230615	153000	80025540	2485	2485	2485	2485	1376
309	20230615	152900	76606180	2495	2495	2495	2495	0
310	20230615	152800	76606180	2495	2495	2495	2495	0
311	20230615	152700	76606180	2495	2495	2495	2495	0
312	20230615	152600	76606180	2495	2495	2495	2495	0
313	20230615	152500	76606180	2495	2495	2495	2495	0
314	20230615	152400	76606180	2495	2495	2495	2495	0
315	20230615	152300	76606180	2495	2495	2495	2495	0
316	20230615	152200	76606180	2495	2495	2495	2495	0
317	20230615	152100	76606180	2495	2495	2495	2495	0
318	20230615	152000	76606180	2495	2495	2495	2495	0
319	20230615	151900	76606180	2495	2495	2495	2495	1
320	20230615	151800	76603685	2490	2490	2490	2490	3
321	20230615	151700	76596215	2490	2490	2490	2490	0
322	20230615	151600	76596215	2490	2490	2490	2490	84
323	20230615	151500	76387055	2490	2490	2490	2490	0
324	20230615	151400	76387055	2490	2490	2490	2490	179
325	20230615	151300	75941345	2490	2490	2490	2490	1
326	20230615	151200	75938855	2475	2475	2475	2475	14
327	20230615	151100	75904205	2475	2475	2475	2475	0
328	20230615	151000	75904205	2475	2475	2475	2475	3
329	20230615	150900	75896780	2475	2475	2475	2475	0
330	20230615	150800	75896780	2475	2475	2475	2475	1
331	20230615	150700	75894305	2475	2475	2475	2475	0
332	20230615	150600	75894305	2475	2475	2475	2475	0
333	20230615	150500	75894305	2475	2475	2475	2475	0
334	20230615	150400	75894305	2475	2475	2475	2475	996
335	20230615	150300	73429205	2475	2475	2475	2475	4
336	20230615	150200	73419305	2490	2490	2490	2490	0
337	20230615	150100	73419305	2490	2490	2490	2490	1
338	20230615	150000	73416815	2490	2490	2490	2490	1
339	20230615	145900	73414325	2495	2495	2495	2495	1
340	20230615	145800	73411830	2470	2470	2470	2470	0
341	20230615	145700	73411830	2470	2470	2470	2470	0
342	20230615	145600	73411830	2470	2470	2470	2470	1
343	20230615	145500	73409360	2495	2495	2495	2495	0
344	20230615	145400	73409360	2495	2495	2495	2495	0
345	20230615	145300	73409360	2495	2470	2495	2470	2
346	20230615	145200	73404395	2495	2495	2495	2495	0
347	20230615	145100	73404395	2495	2495	2495	2495	1
348	20230615	145000	73401900	2490	2490	2490	2490	0
349	20230615	144900	73401900	2490	2490	2490	2490	4
350	20230615	144800	73391940	2490	2490	2490	2490	20
351	20230615	144700	73342140	2490	2490	2490	2490	0
352	20230615	144600	73342140	2490	2490	2490	2490	1
353	20230615	144500	73339650	2490	2490	2490	2490	1
354	20230615	144400	73337160	2470	2470	2470	2470	1
355	20230615	144300	73334690	2490	2490	2490	2490	0
356	20230615	144200	73334690	2490	2490	2490	2490	0
357	20230615	144100	73334690	2490	2490	2490	2490	0
358	20230615	144000	73334690	2490	2490	2490	2490	0
359	20230615	143900	73334690	2490	2490	2490	2490	0
360	20230615	143800	73334690	2490	2470	2490	2470	2
361	20230615	143700	73329730	2470	2470	2470	2470	0
362	20230615	143600	73329730	2470	2470	2470	2470	0
363	20230615	143500	73329730	2470	2470	2470	2470	0
364	20230615	143400	73329730	2470	2470	2470	2470	1
365	20230615	143300	73327260	2490	2460	2490	2460	122
366	20230615	143200	73023685	2485	2465	2485	2465	361
367	20230615	143100	72133800	2465	2465	2465	2465	328
368	20230615	143000	71325280	2465	2465	2465	2465	0
369	20230615	142900	71325280	2465	2465	2465	2465	200
370	20230615	142800	70832280	2465	2465	2465	2465	352
371	20230615	142700	69964600	2465	2465	2465	2465	0
372	20230615	142600	69964600	2465	2475	2475	2465	3001
373	20230615	142500	62559390	2475	2475	2475	2475	0
374	20230615	142400	62559390	2475	2475	2475	2475	1
375	20230615	142300	62556915	2470	2495	2495	2470	2517
376	20230615	142200	56317455	2500	2500	2500	2500	1
377	20230615	142100	56314955	2495	2495	2495	2495	1
378	20230615	142000	56312460	2490	2490	2490	2490	0
379	20230615	141900	56312460	2490	2490	2490	2490	0
380	20230615	141800	56312460	2490	2490	2490	2490	1
381	20230615	141700	56309970	2500	2500	2500	2500	0
382	20230615	141600	56309970	2500	2500	2500	2500	0
383	20230615	141500	56309970	2500	2500	2500	2500	318
384	20230615	141400	55514970	2490	2490	2490	2490	0
385	20230615	141300	55514970	2490	2490	2490	2490	0
386	20230615	141200	55514970	2490	2490	2490	2490	0
387	20230615	141100	55514970	2490	2490	2490	2490	1
388	20230615	141000	55512480	2490	2490	2490	2490	1
389	20230615	140900	55509990	2500	2500	2500	2500	0
390	20230615	140800	55509990	2500	2500	2500	2500	1
391	20230615	140700	55507490	2490	2490	2490	2490	0
392	20230615	140600	55507490	2490	2490	2490	2490	0
393	20230615	140500	55507490	2490	2490	2490	2490	0
394	20230615	140400	55507490	2490	2490	2490	2490	1
395	20230615	140300	55505000	2500	2500	2500	2500	0
396	20230615	140200	55505000	2500	2500	2500	2500	1
397	20230615	140100	55502500	2495	2495	2495	2495	14
398	20230615	140000	55467570	2495	2490	2495	2490	2
399	20230615	135900	55462585	2495	2495	2495	2495	0
400	20230615	135800	55462585	2495	2490	2495	2490	51
401	20230615	135700	55335345	2490	2490	2490	2490	0
402	20230615	135600	55335345	2490	2490	2490	2490	0
403	20230615	135500	55335345	2490	2490	2490	2490	0
404	20230615	135400	55335345	2490	2490	2490	2490	0
405	20230615	135300	55335345	2490	2490	2490	2490	0
406	20230615	135200	55335345	2490	2490	2490	2490	1
407	20230615	135100	55332855	2495	2495	2495	2495	0
408	20230615	135000	55332855	2495	2495	2495	2495	0
409	20230615	134900	55332855	2495	2495	2495	2495	0
410	20230615	134800	55332855	2495	2495	2495	2495	0
411	20230615	134700	55332855	2495	2495	2495	2495	1
412	20230615	134600	55330360	2490	2490	2490	2490	1
413	20230615	134500	55327870	2490	2490	2490	2490	0
414	20230615	134400	55327870	2490	2490	2490	2490	0
415	20230615	134300	55327870	2490	2495	2495	2490	2
416	20230615	134200	55322885	2490	2490	2490	2490	0
417	20230615	134100	55322885	2490	2490	2490	2490	1
418	20230615	134000	55320395	2495	2495	2495	2495	0
419	20230615	133900	55320395	2495	2495	2495	2495	1
420	20230615	133800	55317900	2490	2490	2490	2490	1
421	20230615	133700	55315410	2495	2495	2495	2495	0
422	20230615	133600	55315410	2495	2495	2495	2495	1
423	20230615	133500	55312915	2490	2490	2490	2490	1
424	20230615	133400	55310425	2495	2495	2495	2495	0
425	20230615	133300	55310425	2495	2495	2495	2495	0
426	20230615	133200	55310425	2495	2495	2495	2495	1
427	20230615	133100	55307930	2490	2490	2490	2490	1
428	20230615	133000	55305440	2495	2495	2495	2495	0
429	20230615	132900	55305440	2495	2495	2495	2495	1
430	20230615	132800	55302945	2490	2490	2490	2490	1
431	20230615	132700	55300455	2500	2500	2500	2500	0
432	20230615	132600	55300455	2500	2500	2500	2500	1
433	20230615	132500	55297955	2490	2490	2490	2490	1
434	20230615	132400	55295465	2495	2495	2495	2495	0
435	20230615	132300	55295465	2495	2495	2495	2495	1
436	20230615	132200	55292970	2500	2500	2500	2500	1
437	20230615	132100	55290470	2480	2480	2480	2480	1
438	20230615	132000	55287990	2500	2500	2500	2500	0
439	20230615	131900	55287990	2500	2500	2500	2500	1
440	20230615	131800	55285490	2480	2480	2480	2480	1
441	20230615	131700	55283010	2500	2500	2500	2500	0
442	20230615	131600	55283010	2500	2500	2500	2500	0
443	20230615	131500	55283010	2500	2490	2500	2490	112
444	20230615	131400	55003930	2480	2485	2485	2480	682
445	20230615	131300	53309165	2490	2490	2490	2490	0
446	20230615	131200	53309165	2490	2490	2490	2490	1788
447	20230615	131100	48857045	2490	2490	2490	2490	1
448	20230615	131000	48854555	2495	2495	2495	2495	110
449	20230615	130900	48580105	2500	2500	2500	2500	0
450	20230615	130800	48580105	2500	2500	2500	2500	0
451	20230615	130700	48580105	2500	2500	2500	2500	0
452	20230615	130600	48580105	2500	2500	2500	2500	0
453	20230615	130500	48580105	2500	2500	2500	2500	0
454	20230615	130400	48580105	2500	2500	2500	2500	1
455	20230615	130300	48577605	2490	2490	2490	2490	1
456	20230615	130200	48575115	2500	2500	2500	2500	0
457	20230615	130100	48575115	2500	2500	2500	2500	0
458	20230615	130000	48575115	2500	2500	2500	2500	0
459	20230615	125900	48575115	2500	2500	2500	2500	0
460	20230615	125800	48575115	2500	2500	2500	2500	0
461	20230615	125700	48575115	2500	2500	2500	2500	0
462	20230615	125600	48575115	2500	2500	2500	2500	1
463	20230615	125500	48572615	2490	2490	2490	2490	1
464	20230615	125400	48570125	2490	2490	2490	2490	0
465	20230615	125300	48570125	2490	2490	2490	2490	0
466	20230615	125200	48570125	2490	2490	2490	2490	1
467	20230615	125100	48567635	2500	2500	2500	2500	0
468	20230615	125000	48567635	2500	2500	2500	2500	1
469	20230615	124900	48565135	2490	2490	2490	2490	0
470	20230615	124800	48565135	2490	2490	2490	2490	1
471	20230615	124700	48562645	2495	2495	2495	2495	0
472	20230615	124600	48562645	2495	2495	2495	2495	0
473	20230615	124500	48562645	2495	2495	2495	2495	1
474	20230615	124400	48560150	2495	2495	2495	2495	0
475	20230615	124300	48560150	2495	2495	2495	2495	271
476	20230615	124200	47884005	2495	2495	2495	2495	1
477	20230615	124100	47881510	2495	2495	2495	2495	0
478	20230615	124000	47881510	2495	2495	2495	2495	0
479	20230615	123900	47881510	2495	2495	2495	2495	1
480	20230615	123800	47879015	2495	2495	2495	2495	0
481	20230615	123700	47879015	2495	2495	2495	2495	0
482	20230615	123600	47879015	2495	2495	2495	2495	1
483	20230615	123500	47876520	2500	2500	2500	2500	1
484	20230615	123400	47874020	2495	2495	2495	2495	0
485	20230615	123300	47874020	2495	2495	2495	2495	1
486	20230615	123200	47871525	2500	2500	2500	2500	0
487	20230615	123100	47871525	2500	2500	2500	2500	134
488	20230615	123000	47536525	2500	2500	2500	2500	20
489	20230615	122900	47486525	2500	2500	2500	2500	1
490	20230615	122800	47484025	2495	2495	2495	2495	2
491	20230615	122700	47479035	2495	2495	2495	2495	0
492	20230615	122600	47479035	2495	2495	2495	2495	1
493	20230615	122500	47476540	2495	2495	2495	2495	0
494	20230615	122400	47476540	2495	2495	2495	2495	0
495	20230615	122300	47476540	2495	2495	2495	2495	0
496	20230615	122200	47476540	2495	2495	2495	2495	1
497	20230615	122100	47474045	2500	2500	2500	2500	0
498	20230615	122000	47474045	2500	2500	2500	2500	1
499	20230615	121900	47471545	2500	2495	2500	2495	2
500	20230615	121800	47466550	2495	2495	2495	2495	0
501	20230615	121700	47466550	2495	2495	2495	2495	0
502	20230615	121600	47466550	2495	2495	2495	2495	1
503	20230615	121500	47464055	2500	2500	2500	2500	119
504	20230615	121400	47166555	2500	2500	2500	2500	1
505	20230615	121300	47164055	2495	2495	2495	2495	1
506	20230615	121200	47161560	2495	2495	2495	2495	0
507	20230615	121100	47161560	2495	2495	2495	2495	0
508	20230615	121000	47161560	2495	2495	2495	2495	1
509	20230615	120900	47159065	2495	2495	2495	2495	1
510	20230615	120800	47156570	2495	2495	2495	2495	0
511	20230615	120700	47156570	2495	2495	2495	2495	500
512	20230615	120600	45909070	2495	2495	2495	2495	1
513	20230615	120500	45906575	2500	2500	2500	2500	0
514	20230615	120400	45906575	2500	2500	2500	2500	1
515	20230615	120300	45904075	2495	2495	2495	2495	0
516	20230615	120200	45904075	2495	2495	2495	2495	94
517	20230615	120100	45669545	2495	2495	2495	2495	16
518	20230615	120000	45629625	2495	2495	2495	2495	392
519	20230615	115900	44651585	2495	2495	2495	2495	0
520	20230615	115800	44651585	2495	2495	2495	2495	0
521	20230615	115700	44651585	2495	2495	2495	2495	0
522	20230615	115600	44651585	2495	2495	2495	2495	1
523	20230615	115500	44649090	2500	2500	2500	2500	1
524	20230615	115400	44646590	2495	2495	2495	2495	1
525	20230615	115300	44644095	2500	2500	2500	2500	3
526	20230615	115200	44636595	2500	2500	2500	2500	0
527	20230615	115100	44636595	2500	2495	2500	2495	2
528	20230615	115000	44631600	2500	2500	2500	2500	0
529	20230615	114900	44631600	2500	2500	2500	2500	0
530	20230615	114800	44631600	2500	2500	2500	2500	0
531	20230615	114700	44631600	2500	2500	2500	2500	0
532	20230615	114600	44631600	2500	2500	2500	2500	2
533	20230615	114500	44626600	2495	2495	2495	2495	1
534	20230615	114400	44624105	2500	2500	2500	2500	1
535	20230615	114300	44621605	2495	2495	2495	2495	0
536	20230615	114200	44621605	2495	2500	2500	2495	161
537	20230615	114100	44219905	2495	2495	2495	2495	0
538	20230615	114000	44219905	2495	2495	2495	2495	1
539	20230615	113900	44217410	2495	2495	2495	2495	40
540	20230615	113800	44117610	2495	2500	2500	2495	1105
541	20230615	113700	41355490	2500	2500	2500	2500	0
542	20230615	113600	41355490	2500	2500	2500	2500	1
543	20230615	113500	41352990	2500	2500	2500	2500	0
544	20230615	113400	41352990	2500	2500	2500	2500	1
545	20230615	113300	41350490	2505	2505	2505	2505	0
546	20230615	113200	41350490	2505	2505	2505	2505	0
547	20230615	113100	41350490	2505	2505	2505	2505	1
548	20230615	113000	41347985	2495	2495	2495	2495	1
549	20230615	112900	41345490	2505	2505	2505	2505	0
550	20230615	112800	41345490	2505	2495	2505	2495	2
551	20230615	112700	41340490	2505	2505	2505	2505	0
552	20230615	112600	41340490	2505	2505	2505	2505	0
553	20230615	112500	41340490	2505	2505	2505	2505	0
554	20230615	112400	41340490	2505	2505	2505	2505	2
555	20230615	112300	41335480	2495	2495	2495	2495	0
556	20230615	112200	41335480	2495	2495	2495	2495	1
557	20230615	112100	41332985	2490	2490	2490	2490	0
558	20230615	112000	41332985	2490	2490	2490	2490	501
559	20230615	111900	40085495	2490	2495	2495	2490	300
560	20230615	111800	39337670	2505	2505	2505	2505	1
561	20230615	111700	39335165	2500	2500	2500	2500	702
562	20230615	111600	37580165	2500	2500	2500	2500	0
563	20230615	111500	37580165	2500	2500	2500	2500	0
564	20230615	111400	37580165	2500	2500	2500	2500	0
565	20230615	111300	37580165	2500	2500	2500	2500	0
566	20230615	111200	37580165	2500	2500	2500	2500	0
567	20230615	111100	37580165	2500	2500	2500	2500	0
568	20230615	111000	37580165	2500	2500	2500	2500	0
569	20230615	110900	37580165	2500	2500	2500	2500	0
570	20230615	110800	37580165	2500	2500	2500	2500	0
571	20230615	110700	37580165	2500	2500	2500	2500	0
572	20230615	110600	37580165	2500	2500	2500	2500	0
573	20230615	110500	37580165	2500	2500	2500	2500	0
574	20230615	110400	37580165	2500	2500	2500	2500	0
575	20230615	110300	37580165	2500	2500	2500	2500	0
576	20230615	110200	37580165	2500	2500	2500	2500	0
577	20230615	110100	37580165	2500	2500	2500	2500	0
578	20230615	110000	37580165	2500	2500	2500	2500	1
579	20230615	105900	37577665	2500	2500	2500	2500	0
580	20230615	105800	37577665	2500	2500	2500	2500	0
581	20230615	105700	37577665	2500	2510	2510	2500	4001
582	20230615	105600	27557575	2510	2510	2510	2510	0
583	20230615	105500	27557575	2510	2510	2510	2510	0
584	20230615	105400	27557575	2510	2510	2510	2510	0
585	20230615	105300	27557575	2510	2510	2510	2510	1
586	20230615	105200	27555065	2510	2510	2510	2510	0
587	20230615	105100	27555065	2510	2510	2510	2510	0
588	20230615	105000	27555065	2510	2510	2510	2510	2
589	20230615	104900	27550045	2510	2510	2510	2510	19
590	20230615	104800	27502355	2515	2515	2515	2515	10
591	20230615	104700	27477205	2525	2525	2525	2525	0
592	20230615	104600	27477205	2525	2525	2525	2525	0
593	20230615	104500	27477205	2525	2525	2525	2525	0
594	20230615	104400	27477205	2525	2525	2525	2525	0
595	20230615	104300	27477205	2525	2525	2525	2525	0
596	20230615	104200	27477205	2525	2525	2525	2525	0
597	20230615	104100	27477205	2525	2515	2525	2515	2
598	20230615	104000	27472165	2510	2510	2510	2510	0
599	20230615	103900	27472165	2510	2510	2510	2510	10
600	20230615	103800	27447065	2510	2510	2510	2510	1
601	20230615	103700	27444555	2510	2510	2510	2510	0
602	20230615	103600	27444555	2510	2510	2510	2510	0
603	20230615	103500	27444555	2510	2525	2525	2510	2
604	20230615	103400	27439520	2510	2510	2510	2510	1
605	20230615	103300	27437010	2515	2515	2515	2515	0
606	20230615	103200	27437010	2515	2515	2515	2515	0
607	20230615	103100	27437010	2515	2515	2515	2515	5
608	20230615	103000	27424435	2515	2515	2515	2515	0
609	20230615	102900	27424435	2515	2515	2515	2515	0
610	20230615	102800	27424435	2515	2515	2515	2515	1
611	20230615	102700	27421920	2505	2505	2505	2505	27
612	20230615	102600	27354285	2500	2500	2500	2500	0
613	20230615	102500	27354285	2500	2500	2500	2500	0
614	20230615	102400	27354285	2500	2505	2505	2500	162
615	20230615	102300	26949040	2505	2505	2505	2505	0
616	20230615	102200	26949040	2505	2505	2505	2505	1
617	20230615	102100	26946535	2510	2510	2510	2510	0
618	20230615	102000	26946535	2510	2510	2510	2510	1
619	20230615	101900	26944025	2510	2505	2510	2500	230
620	20230615	101800	26368100	2505	2505	2505	2505	427
621	20230615	101700	25298465	2510	2510	2510	2510	45
622	20230615	101600	25185515	2510	2510	2510	2510	5
623	20230615	101500	25172965	2510	2510	2510	2510	320
624	20230615	101400	24369765	2510	2510	2510	2510	0
625	20230615	101300	24369765	2510	2505	2510	2505	11
626	20230615	101200	24342160	2510	2510	2510	2510	604
627	20230615	101100	22826120	2505	2505	2505	2505	1
628	20230615	101000	22823615	2505	2505	2505	2505	0
629	20230615	100900	22823615	2505	2505	2505	2505	0
630	20230615	100800	22823615	2505	2505	2505	2505	1
631	20230615	100700	22821110	2505	2505	2505	2505	0
632	20230615	100600	22821110	2505	2505	2505	2505	17
633	20230615	100500	22778525	2510	2505	2510	2505	27
634	20230615	100400	22710855	2505	2505	2505	2505	1
635	20230615	100300	22708350	2505	2505	2505	2505	0
636	20230615	100200	22708350	2505	2505	2505	2505	1
637	20230615	100100	22705845	2505	2505	2505	2505	0
638	20230615	100000	22705845	2505	2505	2505	2505	0
639	20230615	095900	22705845	2505	2505	2505	2505	0
640	20230615	095800	22705845	2505	2505	2505	2505	0
641	20230615	095700	22705845	2505	2505	2505	2505	0
642	20230615	095600	22705845	2505	2505	2505	2505	0
643	20230615	095500	22705845	2505	2505	2505	2505	1
644	20230615	095400	22703340	2500	2500	2500	2500	0
645	20230615	095300	22703340	2500	2500	2500	2500	1
646	20230615	095200	22700840	2500	2500	2500	2500	0
647	20230615	095100	22700840	2500	2500	2500	2500	0
648	20230615	095000	22700840	2500	2500	2500	2500	1
649	20230615	094900	22698340	2500	2500	2500	2500	0
650	20230615	094800	22698340	2500	2500	2500	2500	1
651	20230615	094700	22695840	2500	2500	2500	2500	0
652	20230615	094600	22695840	2500	2505	2505	2500	350
653	20230615	094500	21820190	2505	2505	2505	2505	1
654	20230615	094400	21817685	2505	2505	2505	2505	0
655	20230615	094300	21817685	2505	2505	2505	2505	0
656	20230615	094200	21817685	2505	2505	2505	2505	0
657	20230615	094100	21817685	2505	2505	2505	2505	1
658	20230615	094000	21815180	2525	2525	2525	2525	0
659	20230615	093900	21815180	2525	2520	2525	2520	2
660	20230615	093800	21810135	2510	2510	2510	2510	0
661	20230615	093700	21810135	2510	2510	2510	2510	10
662	20230615	093600	21785035	2520	2520	2520	2520	2
663	20230615	093500	21779995	2525	2525	2525	2525	1
664	20230615	093400	21777470	2500	2500	2500	2500	0
665	20230615	093300	21777470	2500	2500	2500	2500	0
666	20230615	093200	21777470	2500	2520	2520	2500	1500
667	20230615	093100	18023315	2525	2525	2525	2525	0
668	20230615	093000	18023315	2525	2525	2525	2525	10
669	20230615	092900	17998065	2525	2525	2525	2525	0
670	20230615	092800	17998065	2525	2525	2525	2525	250
671	20230615	092700	17366815	2525	2525	2525	2525	0
672	20230615	092600	17366815	2525	2525	2525	2525	45
673	20230615	092500	17253190	2525	2525	2525	2525	59
674	20230615	092400	17104215	2520	2520	2520	2520	11
675	20230615	092300	17076495	2525	2525	2525	2525	2
676	20230615	092200	17071445	2520	2520	2520	2520	1
677	20230615	092100	17068925	2520	2520	2520	2520	0
678	20230615	092000	17068925	2520	2520	2520	2520	0
679	20230615	091900	17068925	2520	2520	2520	2520	0
680	20230615	091800	17068925	2520	2520	2520	2520	69
681	20230615	091700	16895045	2520	2520	2520	2520	0
682	20230615	091600	16895045	2520	2510	2520	2510	149
683	20230615	091500	16520705	2520	2520	2520	2520	1
684	20230615	091400	16518185	2520	2520	2520	2520	0
685	20230615	091300	16518185	2520	2520	2520	2520	0
686	20230615	091200	16518185	2520	2520	2520	2520	0
687	20230615	091100	16518185	2520	2520	2520	2520	50
688	20230615	091000	16392185	2520	2520	2520	2520	9
689	20230615	090900	16369505	2520	2520	2520	2520	1
690	20230615	090800	16366985	2500	2505	2505	2500	1339
691	20230615	090700	13013340	2505	2505	2505	2505	0
692	20230615	090600	13013340	2505	2505	2505	2505	0
693	20230615	090500	13013340	2505	2505	2505	2505	1
694	20230615	090400	13010835	2500	2510	2510	2500	1000
695	20230615	090300	10508050	2505	2505	2505	2505	0
696	20230615	090200	10508050	2505	2505	2505	2505	21
697	20230615	090100	10455445	2505	2515	2515	2505	2390
698	20230615	090000	4447800	2520	2520	2520	2520	1765