KissMeData/133750/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201700	115074445	2485	2485	2485	2485	1004
3	20230607	201600	115074445	2485	2485	2485	2485	0
4	20230607	201500	115074445	2485	2485	2485	2485	0
5	20230607	201400	115074445	2485	2485	2485	2485	0
6	20230607	201300	115074445	2485	2485	2485	2485	0
7	20230607	201200	115074445	2485	2485	2485	2485	0
8	20230607	201100	115074445	2485	2485	2485	2485	0
9	20230607	201000	115074445	2485	2485	2485	2485	0
10	20230607	200900	115074445	2485	2485	2485	2485	0
11	20230607	200800	115074445	2485	2485	2485	2485	0
12	20230607	200700	115074445	2485	2485	2485	2485	0
13	20230607	200600	115074445	2485	2485	2485	2485	0
14	20230607	200500	115074445	2485	2485	2485	2485	0
15	20230607	200400	115074445	2485	2485	2485	2485	0
16	20230607	200300	115074445	2485	2485	2485	2485	0
17	20230607	200200	115074445	2485	2485	2485	2485	0
18	20230607	200100	115074445	2485	2485	2485	2485	0
19	20230607	200000	115074445	2485	2485	2485	2485	0
20	20230607	195900	115074445	2485	2485	2485	2485	0
21	20230607	195800	115074445	2485	2485	2485	2485	0
22	20230607	195700	115074445	2485	2485	2485	2485	0
23	20230607	195600	115074445	2485	2485	2485	2485	0
24	20230607	195500	115074445	2485	2485	2485	2485	0
25	20230607	195400	115074445	2485	2485	2485	2485	0
26	20230607	195300	115074445	2485	2485	2485	2485	0
27	20230607	195200	115074445	2485	2485	2485	2485	0
28	20230607	195100	115074445	2485	2485	2485	2485	0
29	20230607	195000	115074445	2485	2485	2485	2485	0
30	20230607	194900	115074445	2485	2485	2485	2485	0
31	20230607	194800	115074445	2485	2485	2485	2485	0
32	20230607	194700	115074445	2485	2485	2485	2485	1004
33	20230607	194600	115074445	2485	2485	2485	2485	0
34	20230607	194500	115074445	2485	2485	2485	2485	0
35	20230607	194400	115074445	2485	2485	2485	2485	0
36	20230607	194300	115074445	2485	2485	2485	2485	0
37	20230607	194200	115074445	2485	2485	2485	2485	0
38	20230607	194100	115074445	2485	2485	2485	2485	0
39	20230607	194000	115074445	2485	2485	2485	2485	0
40	20230607	193900	115074445	2485	2485	2485	2485	0
41	20230607	193800	115074445	2485	2485	2485	2485	0
42	20230607	193700	115074445	2485	2485	2485	2485	0
43	20230607	193600	115074445	2485	2485	2485	2485	0
44	20230607	193500	115074445	2485	2485	2485	2485	0
45	20230607	193400	115074445	2485	2485	2485	2485	0
46	20230607	193300	115074445	2485	2485	2485	2485	0
47	20230607	193200	115074445	2485	2485	2485	2485	0
48	20230607	193100	115074445	2485	2485	2485	2485	0
49	20230607	193000	115074445	2485	2485	2485	2485	0
50	20230607	192900	115074445	2485	2485	2485	2485	0
51	20230607	192800	115074445	2485	2485	2485	2485	0
52	20230607	192700	115074445	2485	2485	2485	2485	0
53	20230607	192600	115074445	2485	2485	2485	2485	0
54	20230607	192500	115074445	2485	2485	2485	2485	0
55	20230607	192400	115074445	2485	2485	2485	2485	0
56	20230607	192300	115074445	2485	2485	2485	2485	0
57	20230607	192200	115074445	2485	2485	2485	2485	0
58	20230607	192100	115074445	2485	2485	2485	2485	0
59	20230607	192000	115074445	2485	2485	2485	2485	0
60	20230607	191900	115074445	2485	2485	2485	2485	0
61	20230607	191800	115074445	2485	2485	2485	2485	0
62	20230607	191700	115074445	2485	2485	2485	2485	1004
63	20230607	191600	115074445	2485	2485	2485	2485	0
64	20230607	191500	115074445	2485	2485	2485	2485	0
65	20230607	191400	115074445	2485	2485	2485	2485	0
66	20230607	191300	115074445	2485	2485	2485	2485	0
67	20230607	191200	115074445	2485	2485	2485	2485	0
68	20230607	191100	115074445	2485	2485	2485	2485	0
69	20230607	191000	115074445	2485	2485	2485	2485	0
70	20230607	190900	115074445	2485	2485	2485	2485	0
71	20230607	190800	115074445	2485	2485	2485	2485	0
72	20230607	190700	115074445	2485	2485	2485	2485	0
73	20230607	190600	115074445	2485	2485	2485	2485	0
74	20230607	190500	115074445	2485	2485	2485	2485	0
75	20230607	190400	115074445	2485	2485	2485	2485	0
76	20230607	190300	115074445	2485	2485	2485	2485	0
77	20230607	190200	115074445	2485	2485	2485	2485	0
78	20230607	190100	115074445	2485	2485	2485	2485	0
79	20230607	190000	115074445	2485	2485	2485	2485	0
80	20230607	185900	115074445	2485	2485	2485	2485	0
81	20230607	185800	115074445	2485	2485	2485	2485	0
82	20230607	185700	115074445	2485	2485	2485	2485	0
83	20230607	185600	115074445	2485	2485	2485	2485	0
84	20230607	185500	115074445	2485	2485	2485	2485	0
85	20230607	185400	115074445	2485	2485	2485	2485	0
86	20230607	185300	115074445	2485	2485	2485	2485	0
87	20230607	185200	115074445	2485	2485	2485	2485	0
88	20230607	185100	115074445	2485	2485	2485	2485	0
89	20230607	185000	115074445	2485	2485	2485	2485	0
90	20230607	184900	115074445	2485	2485	2485	2485	0
91	20230607	184800	115074445	2485	2485	2485	2485	0
92	20230607	184700	115074445	2485	2485	2485	2485	1004
93	20230607	184600	115074445	2485	2485	2485	2485	0
94	20230607	184500	115074445	2485	2485	2485	2485	0
95	20230607	184400	115074445	2485	2485	2485	2485	0
96	20230607	184300	115074445	2485	2485	2485	2485	0
97	20230607	184200	115074445	2485	2485	2485	2485	0
98	20230607	184100	115074445	2485	2485	2485	2485	0
99	20230607	184000	115074445	2485	2485	2485	2485	0
100	20230607	183900	115074445	2485	2485	2485	2485	0
101	20230607	183800	115074445	2485	2485	2485	2485	0
102	20230607	183700	115074445	2485	2485	2485	2485	0
103	20230607	183600	115074445	2485	2485	2485	2485	0
104	20230607	183500	115074445	2485	2485	2485	2485	0
105	20230607	183400	115074445	2485	2485	2485	2485	0
106	20230607	183300	115074445	2485	2485	2485	2485	0
107	20230607	183200	115074445	2485	2485	2485	2485	0
108	20230607	183100	115074445	2485	2485	2485	2485	0
109	20230607	183000	115074445	2485	2485	2485	2485	0
110	20230607	182900	115074445	2485	2485	2485	2485	0
111	20230607	182800	115074445	2485	2485	2485	2485	0
112	20230607	182700	115074445	2485	2485	2485	2485	0
113	20230607	182600	115074445	2485	2485	2485	2485	0
114	20230607	182500	115074445	2485	2485	2485	2485	0
115	20230607	182400	115074445	2485	2485	2485	2485	0
116	20230607	182300	115074445	2485	2485	2485	2485	0
117	20230607	182200	115074445	2485	2485	2485	2485	0
118	20230607	182100	115074445	2485	2485	2485	2485	0
119	20230607	182000	115074445	2485	2485	2485	2485	0
120	20230607	181900	115074445	2485	2485	2485	2485	0
121	20230607	181800	115074445	2485	2485	2485	2485	0
122	20230607	181700	115074445	2485	2485	2485	2485	1004
123	20230607	181600	115074445	2485	2485	2485	2485	0
124	20230607	181500	115074445	2485	2485	2485	2485	0
125	20230607	181400	115074445	2485	2485	2485	2485	0
126	20230607	181300	115074445	2485	2485	2485	2485	0
127	20230607	181200	115074445	2485	2485	2485	2485	0
128	20230607	181100	115074445	2485	2485	2485	2485	0
129	20230607	181000	115074445	2485	2485	2485	2485	0
130	20230607	180900	115074445	2485	2485	2485	2485	0
131	20230607	180800	115074445	2485	2485	2485	2485	0
132	20230607	180700	115074445	2485	2485	2485	2485	0
133	20230607	180600	115074445	2485	2485	2485	2485	0
134	20230607	180500	115074445	2485	2485	2485	2485	0
135	20230607	180400	115074445	2485	2485	2485	2485	0
136	20230607	180300	115074445	2485	2485	2485	2485	0
137	20230607	180200	115074445	2485	2485	2485	2485	0
138	20230607	180100	115074445	2485	2485	2485	2485	0
139	20230607	180000	115074445	2485	2485	2485	2485	0
140	20230607	175900	115074445	2485	2485	2485	2485	0
141	20230607	175800	115074445	2485	2485	2485	2485	0
142	20230607	175700	115074445	2485	2485	2485	2485	0
143	20230607	175600	115074445	2485	2485	2485	2485	0
144	20230607	175500	115074445	2485	2485	2485	2485	0
145	20230607	175400	115074445	2485	2485	2485	2485	0
146	20230607	175300	115074445	2485	2485	2485	2485	0
147	20230607	175200	115074445	2485	2485	2485	2485	0
148	20230607	175100	115074445	2485	2485	2485	2485	0
149	20230607	175000	115074445	2485	2485	2485	2485	0
150	20230607	174900	115074445	2485	2485	2485	2485	0
151	20230607	174800	115074445	2485	2485	2485	2485	0
152	20230607	174700	115074445	2485	2485	2485	2485	1004
153	20230607	174600	115074445	2485	2485	2485	2485	0
154	20230607	174500	115074445	2485	2485	2485	2485	0
155	20230607	174400	115074445	2485	2485	2485	2485	0
156	20230607	174300	115074445	2485	2485	2485	2485	0
157	20230607	174200	115074445	2485	2485	2485	2485	0
158	20230607	174100	115074445	2485	2485	2485	2485	0
159	20230607	174000	115074445	2485	2485	2485	2485	0
160	20230607	173900	115074445	2485	2485	2485	2485	0
161	20230607	173800	115074445	2485	2485	2485	2485	0
162	20230607	173700	115074445	2485	2485	2485	2485	0
163	20230607	173600	115074445	2485	2485	2485	2485	0
164	20230607	173500	115074445	2485	2485	2485	2485	0
165	20230607	173400	115074445	2485	2485	2485	2485	0
166	20230607	173300	115074445	2485	2485	2485	2485	0
167	20230607	173200	115074445	2485	2485	2485	2485	0
168	20230607	173100	115074445	2485	2485	2485	2485	0
169	20230607	173000	115074445	2485	2485	2485	2485	0
170	20230607	172900	115074445	2485	2485	2485	2485	0
171	20230607	172800	115074445	2485	2485	2485	2485	0
172	20230607	172700	115074445	2485	2485	2485	2485	0
173	20230607	172600	115074445	2485	2485	2485	2485	0
174	20230607	172500	115074445	2485	2485	2485	2485	0
175	20230607	172400	115074445	2485	2485	2485	2485	0
176	20230607	172300	115074445	2485	2485	2485	2485	0
177	20230607	172200	115074445	2485	2485	2485	2485	0
178	20230607	172100	115074445	2485	2485	2485	2485	0
179	20230607	172000	115074445	2485	2485	2485	2485	0
180	20230607	171900	115074445	2485	2485	2485	2485	0
181	20230607	171800	115074445	2485	2485	2485	2485	0
182	20230607	171700	115074445	2485	2485	2485	2485	1004
183	20230607	171600	115074445	2485	2485	2485	2485	0
184	20230607	171500	115074445	2485	2485	2485	2485	0
185	20230607	171400	115074445	2485	2485	2485	2485	0
186	20230607	171300	115074445	2485	2485	2485	2485	0
187	20230607	171200	115074445	2485	2485	2485	2485	0
188	20230607	171100	115074445	2485	2485	2485	2485	0
189	20230607	171000	115074445	2485	2485	2485	2485	0
190	20230607	170900	115074445	2485	2485	2485	2485	0
191	20230607	170800	115074445	2485	2485	2485	2485	0
192	20230607	170700	115074445	2485	2485	2485	2485	0
193	20230607	170600	115074445	2485	2485	2485	2485	0
194	20230607	170500	115074445	2485	2485	2485	2485	0
195	20230607	170400	115074445	2485	2485	2485	2485	0
196	20230607	170300	115074445	2485	2485	2485	2485	0
197	20230607	170200	115074445	2485	2485	2485	2485	0
198	20230607	170100	115074445	2485	2485	2485	2485	0
199	20230607	170000	115074445	2485	2485	2485	2485	0
200	20230607	165900	115074445	2485	2485	2485	2485	0
201	20230607	165800	115074445	2485	2485	2485	2485	0
202	20230607	165700	115074445	2485	2485	2485	2485	0
203	20230607	165600	115074445	2485	2485	2485	2485	0
204	20230607	165500	115074445	2485	2485	2485	2485	0
205	20230607	165400	115074445	2485	2485	2485	2485	0
206	20230607	165300	115074445	2485	2485	2485	2485	0
207	20230607	165200	115074445	2485	2485	2485	2485	0
208	20230607	165100	115074445	2485	2485	2485	2485	0
209	20230607	165000	115074445	2485	2485	2485	2485	0
210	20230607	164900	115074445	2485	2485	2485	2485	0
211	20230607	164800	115074445	2485	2485	2485	2485	0
212	20230607	164700	115074445	2485	2485	2485	2485	1004
213	20230607	164600	115074445	2485	2485	2485	2485	0
214	20230607	164500	115074445	2485	2485	2485	2485	0
215	20230607	164400	115074445	2485	2485	2485	2485	0
216	20230607	164300	115074445	2485	2485	2485	2485	0
217	20230607	164200	115074445	2485	2485	2485	2485	0
218	20230607	164100	115074445	2485	2485	2485	2485	0
219	20230607	164000	115074445	2485	2485	2485	2485	0
220	20230607	163900	115074445	2485	2485	2485	2485	0
221	20230607	163800	115074445	2485	2485	2485	2485	0
222	20230607	163700	115074445	2485	2485	2485	2485	0
223	20230607	163600	115074445	2485	2485	2485	2485	0
224	20230607	163500	115074445	2485	2485	2485	2485	0
225	20230607	163400	115074445	2485	2485	2485	2485	0
226	20230607	163300	115074445	2485	2485	2485	2485	0
227	20230607	163200	115074445	2485	2485	2485	2485	0
228	20230607	163100	115074445	2485	2485	2485	2485	0
229	20230607	163000	115074445	2485	2485	2485	2485	0
230	20230607	162900	115074445	2485	2485	2485	2485	0
231	20230607	162800	115074445	2485	2485	2485	2485	0
232	20230607	162700	115074445	2485	2485	2485	2485	0
233	20230607	162600	115074445	2485	2485	2485	2485	0
234	20230607	162500	115074445	2485	2485	2485	2485	0
235	20230607	162400	115074445	2485	2485	2485	2485	0
236	20230607	162300	115074445	2485	2485	2485	2485	0
237	20230607	162200	115074445	2485	2485	2485	2485	0
238	20230607	162100	115074445	2485	2485	2485	2485	0
239	20230607	162000	115074445	2485	2485	2485	2485	0
240	20230607	161900	115074445	2485	2485	2485	2485	0
241	20230607	161800	115074445	2485	2485	2485	2485	0
242	20230607	161700	115074445	2485	2485	2485	2485	1004
243	20230607	161600	115074445	2485	2485	2485	2485	0
244	20230607	161500	115074445	2485	2485	2485	2485	0
245	20230607	161400	115074445	2485	2485	2485	2485	0
246	20230607	161300	115074445	2485	2485	2485	2485	0
247	20230607	161200	115074445	2485	2485	2485	2485	0
248	20230607	161100	115074445	2485	2485	2485	2485	0
249	20230607	161000	115074445	2485	2485	2485	2485	0
250	20230607	160900	115074445	2485	2485	2485	2485	0
251	20230607	160800	115074445	2485	2485	2485	2485	0
252	20230607	160700	115074445	2485	2485	2485	2485	0
253	20230607	160600	115074445	2485	2485	2485	2485	0
254	20230607	160500	115074445	2485	2485	2485	2485	0
255	20230607	160400	115074445	2485	2485	2485	2485	0
256	20230607	160300	115074445	2485	2485	2485	2485	0
257	20230607	160200	115074445	2485	2485	2485	2485	0
258	20230607	160100	115074445	2485	2485	2485	2485	0
259	20230607	160000	115074445	2485	2485	2485	2485	0
260	20230607	155900	115074445	2485	2485	2485	2485	0
261	20230607	155800	115074445	2485	2485	2485	2485	0
262	20230607	155700	115074445	2485	2485	2485	2485	0
263	20230607	155600	115074445	2485	2485	2485	2485	0
264	20230607	155500	115074445	2485	2485	2485	2485	0
265	20230607	155400	115074445	2485	2485	2485	2485	0
266	20230607	155300	115074445	2485	2485	2485	2485	0
267	20230607	155200	115074445	2485	2485	2485	2485	0
268	20230607	155100	115074445	2485	2485	2485	2485	0
269	20230607	155000	115074445	2485	2485	2485	2485	0
270	20230607	154900	115074445	2485	2485	2485	2485	0
271	20230607	154800	115074445	2485	2485	2485	2485	0
272	20230607	154700	115074445	2485	2485	2485	2485	1004
273	20230607	154600	115074445	2485	2485	2485	2485	0
274	20230607	154500	115074445	2485	2485	2485	2485	0
275	20230607	154400	115074445	2485	2485	2485	2485	0
276	20230607	154300	115074445	2485	2485	2485	2485	0
277	20230607	154200	115074445	2485	2485	2485	2485	0
278	20230607	154100	115074445	2485	2485	2485	2485	0
279	20230607	154000	115074445	2485	2485	2485	2485	0
280	20230607	153900	115074445	2485	2485	2485	2485	0
281	20230607	153800	115074445	2485	2485	2485	2485	0
282	20230607	153700	115074445	2485	2485	2485	2485	0
283	20230607	153600	115074445	2485	2485	2485	2485	0
284	20230607	153500	115074445	2485	2485	2485	2485	0
285	20230607	153400	115074445	2485	2485	2485	2485	0
286	20230607	153300	115074445	2485	2485	2485	2485	0
287	20230607	153200	115074445	2485	2485	2485	2485	0
288	20230607	153100	115074445	2485	2485	2485	2485	0
289	20230607	153000	115074445	2485	2485	2485	2485	1004
290	20230607	152900	112579505	2485	2485	2485	2485	0
291	20230607	152800	112579505	2485	2485	2485	2485	0
292	20230607	152700	112579505	2485	2485	2485	2485	0
293	20230607	152600	112579505	2485	2485	2485	2485	0
294	20230607	152500	112579505	2485	2485	2485	2485	0
295	20230607	152400	112579505	2485	2485	2485	2485	0
296	20230607	152300	112579505	2485	2485	2485	2485	0
297	20230607	152200	112579505	2485	2485	2485	2485	0
298	20230607	152100	112579505	2485	2485	2485	2485	0
299	20230607	152000	112579505	2485	2485	2485	2485	0
300	20230607	151900	112579505	2485	2475	2485	2475	540
301	20230607	151800	111242605	2480	2480	2480	2480	38
302	20230607	151700	111148365	2480	2480	2480	2480	25
303	20230607	151600	111086365	2480	2480	2480	2480	99
304	20230607	151500	110840845	2490	2480	2490	2480	2
305	20230607	151400	110835875	2480	2480	2480	2480	514
306	20230607	151300	109561155	2480	2480	2480	2480	154
307	20230607	151200	109179235	2480	2480	2480	2480	0
308	20230607	151100	109179235	2480	2480	2480	2480	1016
309	20230607	151000	106659555	2485	2485	2485	2485	100
310	20230607	150900	106411055	2490	2490	2490	2490	0
311	20230607	150800	106411055	2490	2490	2490	2490	0
312	20230607	150700	106411055	2490	2490	2490	2490	0
313	20230607	150600	106411055	2490	2490	2490	2490	9
314	20230607	150500	106388645	2480	2480	2480	2480	0
315	20230607	150400	106388645	2480	2480	2480	2480	0
316	20230607	150300	106388645	2480	2480	2480	2480	17
317	20230607	150200	106346485	2480	2480	2480	2480	0
318	20230607	150100	106346485	2480	2480	2480	2480	0
319	20230607	150000	106346485	2480	2480	2480	2480	5
320	20230607	145900	106334085	2480	2480	2480	2480	0
321	20230607	145800	106334085	2480	2480	2480	2480	0
322	20230607	145700	106334085	2480	2480	2480	2480	30
323	20230607	145600	106259685	2480	2480	2480	2480	120
324	20230607	145500	105962085	2480	2480	2480	2480	0
325	20230607	145400	105962085	2480	2485	2485	2480	21
326	20230607	145300	105909905	2490	2490	2490	2490	0
327	20230607	145200	105909905	2490	2490	2490	2490	0
328	20230607	145100	105909905	2490	2490	2490	2490	0
329	20230607	145000	105909905	2490	2490	2490	2490	2
330	20230607	144900	105904925	2490	2490	2490	2490	0
331	20230607	144800	105904925	2490	2490	2490	2490	1
332	20230607	144700	105902435	2490	2480	2490	2480	2
333	20230607	144600	105897465	2480	2480	2480	2480	0
334	20230607	144500	105897465	2480	2480	2480	2480	0
335	20230607	144400	105897465	2480	2480	2480	2480	432
336	20230607	144300	104826105	2495	2495	2495	2495	0
337	20230607	144200	104826105	2495	2495	2495	2495	0
338	20230607	144100	104826105	2495	2495	2495	2495	0
339	20230607	144000	104826105	2495	2495	2495	2495	0
340	20230607	143900	104826105	2495	2495	2495	2495	0
341	20230607	143800	104826105	2495	2495	2495	2495	0
342	20230607	143700	104826105	2495	2495	2495	2495	0
343	20230607	143600	104826105	2495	2495	2495	2495	0
344	20230607	143500	104826105	2495	2495	2495	2495	0
345	20230607	143400	104826105	2495	2495	2495	2495	0
346	20230607	143300	104826105	2495	2495	2495	2495	120
347	20230607	143200	104526705	2495	2495	2495	2495	0
348	20230607	143100	104526705	2495	2495	2495	2495	5
349	20230607	143000	104514230	2495	2495	2495	2495	50
350	20230607	142900	104389480	2495	2495	2495	2495	0
351	20230607	142800	104389480	2495	2495	2495	2495	0
352	20230607	142700	104389480	2495	2495	2495	2495	0
353	20230607	142600	104389480	2495	2495	2495	2495	0
354	20230607	142500	104389480	2495	2495	2495	2495	0
355	20230607	142400	104389480	2495	2495	2495	2495	0
356	20230607	142300	104389480	2495	2495	2495	2495	0
357	20230607	142200	104389480	2495	2495	2495	2495	2
358	20230607	142100	104384490	2495	2495	2495	2495	0
359	20230607	142000	104384490	2495	2495	2495	2495	0
360	20230607	141900	104384490	2495	2495	2495	2495	0
361	20230607	141800	104384490	2495	2495	2495	2495	0
362	20230607	141700	104384490	2495	2495	2495	2495	0
363	20230607	141600	104384490	2495	2495	2495	2495	0
364	20230607	141500	104384490	2495	2495	2495	2495	0
365	20230607	141400	104384490	2495	2495	2495	2495	0
366	20230607	141300	104384490	2495	2495	2495	2495	0
367	20230607	141200	104384490	2495	2495	2495	2495	0
368	20230607	141100	104384490	2495	2495	2495	2495	2
369	20230607	141000	104379500	2495	2495	2495	2495	0
370	20230607	140900	104379500	2495	2495	2495	2495	0
371	20230607	140800	104379500	2495	2495	2495	2495	0
372	20230607	140700	104379500	2495	2495	2495	2495	0
373	20230607	140600	104379500	2495	2490	2495	2490	16
374	20230607	140500	104339655	2475	2480	2480	2475	6272
375	20230607	140400	88813385	2480	2485	2485	2475	9503
376	20230607	140300	65235585	2500	2500	2500	2500	0
377	20230607	140200	65235585	2500	2500	2500	2500	0
378	20230607	140100	65235585	2500	2500	2500	2500	0
379	20230607	140000	65235585	2500	2500	2500	2500	39
380	20230607	135900	65138085	2495	2495	2495	2495	0
381	20230607	135800	65138085	2495	2495	2495	2495	0
382	20230607	135700	65138085	2495	2495	2495	2495	0
383	20230607	135600	65138085	2495	2495	2495	2495	50
384	20230607	135500	65013335	2495	2495	2495	2495	0
385	20230607	135400	65013335	2495	2490	2495	2490	50
386	20230607	135300	64888620	2495	2495	2495	2495	400
387	20230607	135200	63890620	2495	2495	2495	2495	0
388	20230607	135100	63890620	2495	2495	2495	2495	0
389	20230607	135000	63890620	2495	2495	2495	2495	0
390	20230607	134900	63890620	2495	2495	2495	2495	0
391	20230607	134800	63890620	2495	2495	2495	2495	0
392	20230607	134700	63890620	2495	2495	2495	2495	0
393	20230607	134600	63890620	2495	2495	2495	2495	0
394	20230607	134500	63890620	2495	2495	2495	2495	0
395	20230607	134400	63890620	2495	2495	2495	2495	0
396	20230607	134300	63890620	2495	2495	2495	2495	0
397	20230607	134200	63890620	2495	2495	2495	2495	0
398	20230607	134100	63890620	2495	2495	2495	2495	0
399	20230607	134000	63890620	2495	2495	2495	2495	0
400	20230607	133900	63890620	2495	2495	2495	2495	0
401	20230607	133800	63890620	2495	2495	2495	2495	0
402	20230607	133700	63890620	2495	2495	2495	2495	0
403	20230607	133600	63890620	2495	2495	2495	2495	0
404	20230607	133500	63890620	2495	2495	2495	2495	0
405	20230607	133400	63890620	2495	2495	2495	2495	1
406	20230607	133300	63888125	2485	2485	2485	2485	0
407	20230607	133200	63888125	2485	2485	2485	2485	0
408	20230607	133100	63888125	2485	2485	2485	2485	0
409	20230607	133000	63888125	2485	2485	2485	2485	0
410	20230607	132900	63888125	2485	2485	2485	2485	0
411	20230607	132800	63888125	2485	2485	2485	2485	0
412	20230607	132700	63888125	2485	2485	2485	2485	0
413	20230607	132600	63888125	2485	2485	2485	2485	0
414	20230607	132500	63888125	2485	2490	2490	2485	2000
415	20230607	132400	58908980	2495	2495	2495	2495	0
416	20230607	132300	58908980	2495	2495	2495	2495	0
417	20230607	132200	58908980	2495	2495	2495	2495	0
418	20230607	132100	58908980	2495	2495	2495	2495	50
419	20230607	132000	58784230	2495	2495	2495	2495	0
420	20230607	131900	58784230	2495	2495	2495	2495	0
421	20230607	131800	58784230	2495	2495	2495	2495	1
422	20230607	131700	58781735	2485	2485	2485	2485	0
423	20230607	131600	58781735	2485	2485	2485	2485	0
424	20230607	131500	58781735	2485	2485	2485	2485	0
425	20230607	131400	58781735	2485	2485	2485	2485	0
426	20230607	131300	58781735	2485	2485	2485	2485	0
427	20230607	131200	58781735	2485	2485	2485	2485	938
428	20230607	131100	56450805	2495	2495	2495	2495	0
429	20230607	131000	56450805	2495	2495	2495	2495	0
430	20230607	130900	56450805	2495	2495	2495	2495	0
431	20230607	130800	56450805	2495	2495	2495	2495	0
432	20230607	130700	56450805	2495	2495	2495	2495	0
433	20230607	130600	56450805	2495	2495	2495	2495	0
434	20230607	130500	56450805	2495	2495	2495	2495	0
435	20230607	130400	56450805	2495	2495	2495	2495	0
436	20230607	130300	56450805	2495	2495	2495	2495	0
437	20230607	130200	56450805	2495	2495	2495	2495	0
438	20230607	130100	56450805	2495	2495	2495	2495	0
439	20230607	130000	56450805	2495	2495	2495	2495	0
440	20230607	125900	56450805	2495	2495	2495	2495	8
441	20230607	125800	56430845	2495	2495	2495	2495	0
442	20230607	125700	56430845	2495	2495	2495	2495	0
443	20230607	125600	56430845	2495	2495	2495	2495	0
444	20230607	125500	56430845	2495	2495	2495	2495	0
445	20230607	125400	56430845	2495	2495	2495	2495	0
446	20230607	125300	56430845	2495	2495	2495	2495	0
447	20230607	125200	56430845	2495	2495	2495	2495	0
448	20230607	125100	56430845	2495	2495	2495	2490	218
449	20230607	125000	55887010	2495	2495	2495	2495	10
450	20230607	124900	55862060	2485	2485	2485	2485	0
451	20230607	124800	55862060	2485	2485	2485	2485	0
452	20230607	124700	55862060	2485	2485	2485	2485	0
453	20230607	124600	55862060	2485	2485	2485	2485	0
454	20230607	124500	55862060	2485	2485	2485	2485	0
455	20230607	124400	55862060	2485	2485	2485	2485	0
456	20230607	124300	55862060	2485	2485	2485	2485	0
457	20230607	124200	55862060	2485	2485	2485	2485	120
458	20230607	124100	55563860	2485	2485	2485	2485	0
459	20230607	124000	55563860	2485	2485	2485	2485	0
460	20230607	123900	55563860	2485	2485	2485	2485	0
461	20230607	123800	55563860	2485	2485	2485	2485	0
462	20230607	123700	55563860	2485	2490	2490	2485	1000
463	20230607	123600	53076210	2490	2490	2490	2490	0
464	20230607	123500	53076210	2490	2490	2490	2490	0
465	20230607	123400	53076210	2490	2490	2490	2490	100
466	20230607	123300	52827210	2490	2490	2490	2490	0
467	20230607	123200	52827210	2490	2490	2490	2490	320
468	20230607	123100	52030410	2490	2490	2490	2490	7
469	20230607	123000	52012980	2495	2495	2495	2495	0
470	20230607	122900	52012980	2495	2495	2495	2495	0
471	20230607	122800	52012980	2495	2495	2495	2495	102
472	20230607	122700	51758490	2495	2495	2495	2495	4
473	20230607	122600	51748510	2490	2490	2490	2490	0
474	20230607	122500	51748510	2490	2490	2490	2490	0
475	20230607	122400	51748510	2490	2490	2490	2490	20
476	20230607	122300	51698710	2490	2490	2490	2490	0
477	20230607	122200	51698710	2490	2490	2490	2490	0
478	20230607	122100	51698710	2490	2490	2490	2490	0
479	20230607	122000	51698710	2490	2490	2490	2490	0
480	20230607	121900	51698710	2490	2490	2490	2490	0
481	20230607	121800	51698710	2490	2490	2490	2490	0
482	20230607	121700	51698710	2490	2490	2490	2490	0
483	20230607	121600	51698710	2490	2490	2490	2490	0
484	20230607	121500	51698710	2490	2490	2490	2490	0
485	20230607	121400	51698710	2490	2490	2490	2490	0
486	20230607	121300	51698710	2490	2490	2490	2490	70
487	20230607	121200	51524410	2495	2495	2495	2495	0
488	20230607	121100	51524410	2495	2495	2495	2495	0
489	20230607	121000	51524410	2495	2495	2495	2495	7
490	20230607	120900	51506945	2495	2495	2495	2495	0
491	20230607	120800	51506945	2495	2495	2495	2495	0
492	20230607	120700	51506945	2495	2495	2495	2495	0
493	20230607	120600	51506945	2495	2495	2495	2495	2
494	20230607	120500	51501955	2490	2490	2490	2490	0
495	20230607	120400	51501955	2490	2490	2490	2490	0
496	20230607	120300	51501955	2490	2490	2490	2490	0
497	20230607	120200	51501955	2490	2490	2490	2490	400
498	20230607	120100	50505955	2490	2490	2490	2490	0
499	20230607	120000	50505955	2490	2490	2490	2490	0
500	20230607	115900	50505955	2490	2490	2490	2490	0
501	20230607	115800	50505955	2490	2490	2490	2490	1
502	20230607	115700	50503465	2490	2490	2490	2490	0
503	20230607	115600	50503465	2490	2490	2490	2490	0
504	20230607	115500	50503465	2490	2490	2490	2490	12
505	20230607	115400	50473585	2490	2490	2490	2490	0
506	20230607	115300	50473585	2490	2490	2490	2490	1000
507	20230607	115200	47983585	2490	2490	2490	2490	0
508	20230607	115100	47983585	2490	2490	2490	2490	0
509	20230607	115000	47983585	2490	2490	2490	2490	0
510	20230607	114900	47983585	2490	2490	2490	2490	0
511	20230607	114800	47983585	2490	2490	2490	2490	0
512	20230607	114700	47983585	2490	2490	2490	2490	0
513	20230607	114600	47983585	2490	2490	2490	2490	0
514	20230607	114500	47983585	2490	2490	2490	2490	0
515	20230607	114400	47983585	2490	2490	2490	2490	0
516	20230607	114300	47983585	2490	2490	2490	2490	0
517	20230607	114200	47983585	2490	2495	2495	2490	2652
518	20230607	114100	41377210	2495	2495	2495	2495	0
519	20230607	114000	41377210	2495	2495	2495	2495	0
520	20230607	113900	41377210	2495	2495	2495	2495	0
521	20230607	113800	41377210	2495	2495	2495	2495	0
522	20230607	113700	41377210	2495	2495	2495	2495	30
523	20230607	113600	41302360	2495	2495	2495	2495	70
524	20230607	113500	41127710	2500	2500	2500	2500	0
525	20230607	113400	41127710	2500	2500	2500	2500	40
526	20230607	113300	41027710	2500	2500	2500	2500	0
527	20230607	113200	41027710	2500	2500	2500	2500	2
528	20230607	113100	41022710	2500	2500	2500	2500	1
529	20230607	113000	41020210	2490	2490	2490	2490	0
530	20230607	112900	41020210	2490	2490	2490	2490	0
531	20230607	112800	41020210	2490	2490	2490	2490	0
532	20230607	112700	41020210	2490	2490	2490	2490	0
533	20230607	112600	41020210	2490	2490	2490	2490	0
534	20230607	112500	41020210	2490	2490	2490	2490	0
535	20230607	112400	41020210	2490	2490	2490	2490	495
536	20230607	112300	39787660	2490	2490	2490	2490	0
537	20230607	112200	39787660	2490	2490	2490	2490	0
538	20230607	112100	39787660	2490	2490	2490	2490	0
539	20230607	112000	39787660	2490	2490	2490	2490	0
540	20230607	111900	39787660	2490	2485	2490	2485	23
541	20230607	111800	39730500	2490	2490	2490	2490	402
542	20230607	111700	38729520	2490	2490	2490	2490	905
543	20230607	111600	36476070	2485	2485	2485	2485	0
544	20230607	111500	36476070	2485	2485	2485	2485	170
545	20230607	111400	36053620	2490	2490	2490	2490	407
546	20230607	111300	35040190	2490	2495	2495	2490	392
547	20230607	111200	34063850	2495	2495	2495	2495	0
548	20230607	111100	34063850	2495	2495	2495	2495	0
549	20230607	111000	34063850	2495	2495	2495	2495	0
550	20230607	110900	34063850	2495	2495	2495	2495	0
551	20230607	110800	34063850	2495	2495	2495	2495	0
552	20230607	110700	34063850	2495	2495	2495	2495	0
553	20230607	110600	34063850	2495	2495	2495	2495	0
554	20230607	110500	34063850	2495	2495	2495	2495	0
555	20230607	110400	34063850	2495	2495	2495	2495	0
556	20230607	110300	34063850	2495	2495	2495	2495	0
557	20230607	110200	34063850	2495	2495	2495	2495	0
558	20230607	110100	34063850	2495	2495	2495	2495	0
559	20230607	110000	34063850	2495	2495	2495	2495	0
560	20230607	105900	34063850	2495	2495	2495	2495	1007
561	20230607	105800	31551385	2495	2495	2495	2495	0
562	20230607	105700	31551385	2495	2495	2495	2495	1
563	20230607	105600	31548890	2490	2490	2490	2490	0
564	20230607	105500	31548890	2490	2490	2490	2490	0
565	20230607	105400	31548890	2490	2490	2490	2490	2
566	20230607	105300	31543910	2490	2490	2490	2490	15
567	20230607	105200	31506560	2490	2490	2490	2490	20
568	20230607	105100	31456760	2490	2495	2495	2490	3
569	20230607	105000	31449285	2495	2495	2495	2495	1
570	20230607	104900	31446790	2495	2495	2495	2495	0
571	20230607	104800	31446790	2495	2495	2495	2495	1099
572	20230607	104700	28704785	2490	2490	2490	2490	0
573	20230607	104600	28704785	2490	2490	2490	2490	425
574	20230607	104500	27646535	2495	2495	2495	2495	210
575	20230607	104400	27122585	2495	2495	2495	2495	0
576	20230607	104300	27122585	2495	2495	2495	2495	0
577	20230607	104200	27122585	2495	2495	2495	2495	0
578	20230607	104100	27122585	2495	2495	2495	2495	0
579	20230607	104000	27122585	2495	2495	2495	2495	0
580	20230607	103900	27122585	2495	2495	2495	2495	0
581	20230607	103800	27122585	2495	2495	2495	2495	0
582	20230607	103700	27122585	2495	2495	2495	2495	5
583	20230607	103600	27110110	2490	2490	2490	2490	0
584	20230607	103500	27110110	2490	2490	2490	2490	0
585	20230607	103400	27110110	2490	2490	2490	2490	0
586	20230607	103300	27110110	2490	2490	2490	2490	30
587	20230607	103200	27035410	2490	2490	2490	2490	0
588	20230607	103100	27035410	2490	2490	2490	2490	0
589	20230607	103000	27035410	2490	2490	2490	2490	10
590	20230607	102900	27010510	2490	2490	2490	2490	1
591	20230607	102800	27008020	2490	2490	2490	2490	183
592	20230607	102700	26552350	2490	2490	2490	2490	94
593	20230607	102600	26318290	2495	2495	2495	2495	0
594	20230607	102500	26318290	2495	2490	2495	2490	32
595	20230607	102400	26238460	2490	2490	2490	2490	0
596	20230607	102300	26238460	2490	2490	2490	2490	0
597	20230607	102200	26238460	2490	2490	2490	2490	0
598	20230607	102100	26238460	2490	2490	2490	2490	67
599	20230607	102000	26071630	2490	2490	2490	2490	0
600	20230607	101900	26071630	2490	2490	2495	2490	62
601	20230607	101800	25917230	2495	2495	2495	2495	0
602	20230607	101700	25917230	2495	2495	2495	2495	0
603	20230607	101600	25917230	2495	2495	2495	2495	0
604	20230607	101500	25917230	2495	2490	2495	2490	20
605	20230607	101400	25867410	2490	2490	2490	2490	28
606	20230607	101300	25797690	2480	2485	2485	2480	3800
607	20230607	101200	16370995	2485	2485	2485	2485	0
608	20230607	101100	16370995	2485	2485	2485	2485	0
609	20230607	101000	16370995	2485	2485	2485	2485	0
610	20230607	100900	16370995	2485	2485	2485	2485	1001
611	20230607	100800	13883510	2485	2485	2485	2485	20
612	20230607	100700	13833810	2485	2485	2485	2485	200
613	20230607	100600	13336810	2485	2485	2485	2485	0
614	20230607	100500	13336810	2485	2485	2485	2485	0
615	20230607	100400	13336810	2485	2485	2485	2485	0
616	20230607	100300	13336810	2485	2485	2485	2485	0
617	20230607	100200	13336810	2485	2485	2485	2485	0
618	20230607	100100	13336810	2485	2485	2485	2485	0
619	20230607	100000	13336810	2485	2485	2485	2485	1300
620	20230607	095900	10106310	2490	2490	2490	2490	2
621	20230607	095800	10101330	2490	2490	2490	2490	5
622	20230607	095700	10088880	2490	2490	2490	2490	0
623	20230607	095600	10088880	2490	2490	2490	2490	3
624	20230607	095500	10081410	2495	2495	2495	2495	50
625	20230607	095400	9956660	2495	2485	2495	2485	433
626	20230607	095300	8876610	2490	2490	2490	2490	0
627	20230607	095200	8876610	2490	2490	2490	2490	566
628	20230607	095100	7467270	2490	2490	2490	2490	7
629	20230607	095000	7449840	2490	2490	2490	2490	0
630	20230607	094900	7449840	2490	2490	2490	2490	0
631	20230607	094800	7449840	2490	2490	2490	2490	0
632	20230607	094700	7449840	2490	2490	2490	2490	0
633	20230607	094600	7449840	2490	2490	2490	2490	0
634	20230607	094500	7449840	2490	2490	2490	2490	0
635	20230607	094400	7449840	2490	2490	2490	2490	5
636	20230607	094300	7437390	2495	2495	2495	2495	0
637	20230607	094200	7437390	2495	2495	2495	2495	0
638	20230607	094100	7437390	2495	2495	2495	2495	0
639	20230607	094000	7437390	2495	2495	2495	2495	4
640	20230607	093900	7427410	2495	2495	2495	2495	0
641	20230607	093800	7427410	2495	2495	2495	2495	1
642	20230607	093700	7424915	2495	2495	2495	2495	2
643	20230607	093600	7419925	2495	2495	2495	2495	0
644	20230607	093500	7419925	2495	2495	2495	2495	2
645	20230607	093400	7414935	2495	2495	2495	2495	0
646	20230607	093300	7414935	2495	2495	2495	2495	10
647	20230607	093200	7389985	2490	2495	2495	2490	3
648	20230607	093100	7382505	2495	2495	2495	2495	0
649	20230607	093000	7382505	2495	2495	2495	2495	93
650	20230607	092900	7150470	2485	2485	2485	2485	0
651	20230607	092800	7150470	2485	2485	2485	2485	0
652	20230607	092700	7150470	2485	2485	2485	2485	0
653	20230607	092600	7150470	2485	2490	2490	2485	399
654	20230607	092500	6158850	2485	2485	2485	2485	0
655	20230607	092400	6158850	2485	2485	2485	2485	0
656	20230607	092300	6158850	2485	2485	2485	2485	1
657	20230607	092200	6156365	2495	2495	2495	2495	0
658	20230607	092100	6156365	2495	2495	2495	2495	0
659	20230607	092000	6156365	2495	2495	2495	2495	460
660	20230607	091900	5008665	2495	2495	2495	2495	0
661	20230607	091800	5008665	2495	2495	2495	2495	0
662	20230607	091700	5008665	2495	2495	2495	2495	93
663	20230607	091600	4776630	2495	2495	2495	2495	100
664	20230607	091500	4527130	2495	2495	2495	2495	1
665	20230607	091400	4524635	2495	2495	2495	2495	626
666	20230607	091300	2962765	2495	2495	2495	2495	1
667	20230607	091200	2960270	2495	2495	2495	2495	376
668	20230607	091100	2022150	2495	2495	2495	2495	1
669	20230607	091000	2019655	2475	2475	2475	2475	0
670	20230607	090900	2019655	2475	2490	2490	2475	250
671	20230607	090800	1399695	2495	2495	2495	2495	26
672	20230607	090700	1334825	2495	2495	2495	2495	0
673	20230607	090600	1334825	2495	2495	2495	2495	0
674	20230607	090500	1334825	2495	2495	2495	2495	5
675	20230607	090400	1322350	2495	2495	2495	2495	0
676	20230607	090300	1322350	2495	2495	2495	2495	0
677	20230607	090200	1322350	2495	2495	2495	2495	0
678	20230607	090100	1322350	2495	2495	2495	2495	0
679	20230607	090000	1322350	2495	2495	2495	2495	530