KissMeData/056700/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184100	312347765	2925	2925	2925	2925	6389
3	20230615	184000	312347765	2925	2925	2925	2925	0
4	20230615	183900	312347765	2925	2925	2925	2925	0
5	20230615	183800	312347765	2925	2925	2925	2925	0
6	20230615	183700	312347765	2925	2925	2925	2925	0
7	20230615	183600	312347765	2925	2925	2925	2925	0
8	20230615	183500	312347765	2925	2925	2925	2925	0
9	20230615	183400	312347765	2925	2925	2925	2925	0
10	20230615	183300	312347765	2925	2925	2925	2925	0
11	20230615	183200	312347765	2925	2925	2925	2925	0
12	20230615	183100	312347765	2925	2925	2925	2925	0
13	20230615	183000	312347765	2925	2925	2925	2925	0
14	20230615	182900	312347765	2925	2925	2925	2925	0
15	20230615	182800	312347765	2925	2925	2925	2925	0
16	20230615	182700	312347765	2925	2925	2925	2925	0
17	20230615	182600	312347765	2925	2925	2925	2925	0
18	20230615	182500	312347765	2925	2925	2925	2925	0
19	20230615	182400	312347765	2925	2925	2925	2925	0
20	20230615	182300	312347765	2925	2925	2925	2925	0
21	20230615	182200	312347765	2925	2925	2925	2925	0
22	20230615	182100	312347765	2925	2925	2925	2925	0
23	20230615	182000	312347765	2925	2925	2925	2925	0
24	20230615	181900	312347765	2925	2925	2925	2925	0
25	20230615	181800	312347765	2925	2925	2925	2925	0
26	20230615	181700	312347765	2925	2925	2925	2925	0
27	20230615	181600	312347765	2925	2925	2925	2925	0
28	20230615	181500	312347765	2925	2925	2925	2925	0
29	20230615	181400	312347765	2925	2925	2925	2925	0
30	20230615	181300	312347765	2925	2925	2925	2925	0
31	20230615	181200	312347765	2925	2925	2925	2925	0
32	20230615	181100	312347765	2925	2925	2925	2925	6389
33	20230615	181000	312347765	2925	2925	2925	2925	0
34	20230615	180900	312347765	2925	2925	2925	2925	0
35	20230615	180800	312347765	2925	2925	2925	2925	0
36	20230615	180700	312347765	2925	2925	2925	2925	0
37	20230615	180600	312347765	2925	2925	2925	2925	0
38	20230615	180500	312347765	2925	2925	2925	2925	0
39	20230615	180400	312347765	2925	2925	2925	2925	0
40	20230615	180300	312347765	2925	2925	2925	2925	0
41	20230615	180200	312347765	2925	2925	2925	2925	0
42	20230615	180100	312347765	2925	2925	2925	2925	0
43	20230615	180000	312347765	2925	2925	2925	2925	0
44	20230615	175900	312347765	2925	2925	2925	2925	0
45	20230615	175800	312347765	2925	2925	2925	2925	0
46	20230615	175700	312347765	2925	2925	2925	2925	0
47	20230615	175600	312347765	2925	2925	2925	2925	0
48	20230615	175500	312347765	2925	2925	2925	2925	0
49	20230615	175400	312347765	2925	2925	2925	2925	0
50	20230615	175300	312347765	2925	2925	2925	2925	0
51	20230615	175200	312347765	2925	2925	2925	2925	0
52	20230615	175100	312347765	2925	2925	2925	2925	0
53	20230615	175000	312347765	2925	2925	2925	2925	0
54	20230615	174900	312347765	2925	2925	2925	2925	0
55	20230615	174800	312347765	2925	2925	2925	2925	0
56	20230615	174700	312347765	2925	2925	2925	2925	0
57	20230615	174600	312347765	2925	2925	2925	2925	0
58	20230615	174500	312347765	2925	2925	2925	2925	0
59	20230615	174400	312347765	2925	2925	2925	2925	0
60	20230615	174300	312347765	2925	2925	2925	2925	0
61	20230615	174200	312347765	2925	2925	2925	2925	0
62	20230615	174100	312347765	2925	2925	2925	2925	6389
63	20230615	174000	312347765	2925	2925	2925	2925	0
64	20230615	173900	312347765	2925	2925	2925	2925	0
65	20230615	173800	312347765	2925	2925	2925	2925	0
66	20230615	173700	312347765	2925	2925	2925	2925	0
67	20230615	173600	312347765	2925	2925	2925	2925	0
68	20230615	173500	312347765	2925	2925	2925	2925	0
69	20230615	173400	312347765	2925	2925	2925	2925	0
70	20230615	173300	312347765	2925	2925	2925	2925	0
71	20230615	173200	312347765	2925	2925	2925	2925	0
72	20230615	173100	312347765	2925	2925	2925	2925	0
73	20230615	173000	312347765	2925	2925	2925	2925	0
74	20230615	172900	312347765	2925	2925	2925	2925	0
75	20230615	172800	312347765	2925	2925	2925	2925	0
76	20230615	172700	312347765	2925	2925	2925	2925	0
77	20230615	172600	312347765	2925	2925	2925	2925	0
78	20230615	172500	312347765	2925	2925	2925	2925	0
79	20230615	172400	312347765	2925	2925	2925	2925	0
80	20230615	172300	312347765	2925	2925	2925	2925	0
81	20230615	172200	312347765	2925	2925	2925	2925	0
82	20230615	172100	312347765	2925	2925	2925	2925	0
83	20230615	172000	312347765	2925	2925	2925	2925	0
84	20230615	171900	312347765	2925	2925	2925	2925	0
85	20230615	171800	312347765	2925	2925	2925	2925	0
86	20230615	171700	312347765	2925	2925	2925	2925	0
87	20230615	171600	312347765	2925	2925	2925	2925	0
88	20230615	171500	312347765	2925	2925	2925	2925	0
89	20230615	171400	312347765	2925	2925	2925	2925	0
90	20230615	171300	312347765	2925	2925	2925	2925	0
91	20230615	171200	312347765	2925	2925	2925	2925	0
92	20230615	171100	312347765	2925	2925	2925	2925	6389
93	20230615	171000	312347765	2925	2925	2925	2925	0
94	20230615	170900	312347765	2925	2925	2925	2925	0
95	20230615	170800	312347765	2925	2925	2925	2925	0
96	20230615	170700	312347765	2925	2925	2925	2925	0
97	20230615	170600	312347765	2925	2925	2925	2925	0
98	20230615	170500	312347765	2925	2925	2925	2925	0
99	20230615	170400	312347765	2925	2925	2925	2925	0
100	20230615	170300	312347765	2925	2925	2925	2925	0
101	20230615	170200	312347765	2925	2925	2925	2925	0
102	20230615	170100	312347765	2925	2925	2925	2925	0
103	20230615	170000	312347765	2925	2925	2925	2925	0
104	20230615	165900	312347765	2925	2925	2925	2925	0
105	20230615	165800	312347765	2925	2925	2925	2925	0
106	20230615	165700	312347765	2925	2925	2925	2925	0
107	20230615	165600	312347765	2925	2925	2925	2925	0
108	20230615	165500	312347765	2925	2925	2925	2925	0
109	20230615	165400	312347765	2925	2925	2925	2925	0
110	20230615	165300	312347765	2925	2925	2925	2925	0
111	20230615	165200	312347765	2925	2925	2925	2925	0
112	20230615	165100	312347765	2925	2925	2925	2925	0
113	20230615	165000	312347765	2925	2925	2925	2925	0
114	20230615	164900	312347765	2925	2925	2925	2925	0
115	20230615	164800	312347765	2925	2925	2925	2925	0
116	20230615	164700	312347765	2925	2925	2925	2925	0
117	20230615	164600	312347765	2925	2925	2925	2925	0
118	20230615	164500	312347765	2925	2925	2925	2925	0
119	20230615	164400	312347765	2925	2925	2925	2925	0
120	20230615	164300	312347765	2925	2925	2925	2925	0
121	20230615	164200	312347765	2925	2925	2925	2925	0
122	20230615	164100	312347765	2925	2925	2925	2925	6389
123	20230615	164000	312347765	2925	2925	2925	2925	0
124	20230615	163900	312347765	2925	2925	2925	2925	0
125	20230615	163800	312347765	2925	2925	2925	2925	0
126	20230615	163700	312347765	2925	2925	2925	2925	0
127	20230615	163600	312347765	2925	2925	2925	2925	0
128	20230615	163500	312347765	2925	2925	2925	2925	0
129	20230615	163400	312347765	2925	2925	2925	2925	0
130	20230615	163300	312347765	2925	2925	2925	2925	0
131	20230615	163200	312347765	2925	2925	2925	2925	0
132	20230615	163100	312347765	2925	2925	2925	2925	0
133	20230615	163000	312347765	2925	2925	2925	2925	0
134	20230615	162900	312347765	2925	2925	2925	2925	0
135	20230615	162800	312347765	2925	2925	2925	2925	0
136	20230615	162700	312347765	2925	2925	2925	2925	0
137	20230615	162600	312347765	2925	2925	2925	2925	0
138	20230615	162500	312347765	2925	2925	2925	2925	0
139	20230615	162400	312347765	2925	2925	2925	2925	0
140	20230615	162300	312347765	2925	2925	2925	2925	0
141	20230615	162200	312347765	2925	2925	2925	2925	0
142	20230615	162100	312347765	2925	2925	2925	2925	0
143	20230615	162000	312347765	2925	2925	2925	2925	0
144	20230615	161900	312347765	2925	2925	2925	2925	0
145	20230615	161800	312347765	2925	2925	2925	2925	0
146	20230615	161700	312347765	2925	2925	2925	2925	0
147	20230615	161600	312347765	2925	2925	2925	2925	0
148	20230615	161500	312347765	2925	2925	2925	2925	0
149	20230615	161400	312347765	2925	2925	2925	2925	0
150	20230615	161300	312347765	2925	2925	2925	2925	0
151	20230615	161200	312347765	2925	2925	2925	2925	0
152	20230615	161100	312347765	2925	2925	2925	2925	6389
153	20230615	161000	312347765	2925	2925	2925	2925	0
154	20230615	160900	312347765	2925	2925	2925	2925	0
155	20230615	160800	312347765	2925	2925	2925	2925	0
156	20230615	160700	312347765	2925	2925	2925	2925	0
157	20230615	160600	312347765	2925	2925	2925	2925	0
158	20230615	160500	312347765	2925	2925	2925	2925	0
159	20230615	160400	312347765	2925	2925	2925	2925	0
160	20230615	160300	312347765	2925	2925	2925	2925	0
161	20230615	160200	312347765	2925	2925	2925	2925	0
162	20230615	160100	312347765	2925	2925	2925	2925	0
163	20230615	160000	312347765	2925	2925	2925	2925	0
164	20230615	155900	312347765	2925	2925	2925	2925	0
165	20230615	155800	312347765	2925	2925	2925	2925	0
166	20230615	155700	312347765	2925	2925	2925	2925	0
167	20230615	155600	312347765	2925	2925	2925	2925	0
168	20230615	155500	312347765	2925	2925	2925	2925	0
169	20230615	155400	312347765	2925	2925	2925	2925	0
170	20230615	155300	312347765	2925	2925	2925	2925	0
171	20230615	155200	312347765	2925	2925	2925	2925	0
172	20230615	155100	312347765	2925	2925	2925	2925	0
173	20230615	155000	312347765	2925	2925	2925	2925	0
174	20230615	154900	312347765	2925	2925	2925	2925	0
175	20230615	154800	312347765	2925	2925	2925	2925	0
176	20230615	154700	312347765	2925	2925	2925	2925	0
177	20230615	154600	312347765	2925	2925	2925	2925	0
178	20230615	154500	312347765	2925	2925	2925	2925	0
179	20230615	154400	312347765	2925	2925	2925	2925	0
180	20230615	154300	312347765	2925	2925	2925	2925	0
181	20230615	154200	312347765	2925	2925	2925	2925	0
182	20230615	154100	312347765	2925	2925	2925	2925	6389
183	20230615	154000	312347765	2925	2925	2925	2925	0
184	20230615	153900	312347765	2925	2925	2925	2925	0
185	20230615	153800	312347765	2925	2925	2925	2925	0
186	20230615	153700	312347765	2925	2925	2925	2925	0
187	20230615	153600	312347765	2925	2925	2925	2925	0
188	20230615	153500	312347765	2925	2925	2925	2925	0
189	20230615	153400	312347765	2925	2925	2925	2925	0
190	20230615	153300	312347765	2925	2925	2925	2925	0
191	20230615	153200	312347765	2925	2925	2925	2925	0
192	20230615	153100	312347765	2925	2925	2925	2925	0
193	20230615	153000	312347765	2925	2925	2925	2925	6389
194	20230615	152900	293659940	2920	2920	2920	2920	0
195	20230615	152800	293659940	2920	2920	2920	2920	0
196	20230615	152700	293659940	2920	2920	2920	2920	0
197	20230615	152600	293659940	2920	2920	2920	2920	0
198	20230615	152500	293659940	2920	2920	2920	2920	0
199	20230615	152400	293659940	2920	2920	2920	2920	0
200	20230615	152300	293659940	2920	2920	2920	2920	0
201	20230615	152200	293659940	2920	2920	2920	2920	0
202	20230615	152100	293659940	2920	2920	2920	2920	0
203	20230615	152000	293659940	2920	2920	2920	2920	0
204	20230615	151900	293659940	2920	2910	2920	2910	535
205	20230615	151800	292102945	2910	2915	2915	2910	600
206	20230615	151700	290355710	2915	2915	2915	2915	20
207	20230615	151600	290297410	2920	2920	2920	2920	0
208	20230615	151500	290297410	2920	2915	2920	2915	30
209	20230615	151400	290209905	2915	2915	2915	2915	0
210	20230615	151300	290209905	2915	2915	2915	2915	19
211	20230615	151200	290154520	2915	2915	2915	2915	0
212	20230615	151100	290154520	2915	2915	2915	2915	1024
213	20230615	151000	287169560	2920	2920	2920	2920	0
214	20230615	150900	287169560	2920	2915	2920	2915	1120
215	20230615	150800	283904260	2920	2920	2920	2920	2
216	20230615	150700	283898420	2920	2920	2920	2920	66
217	20230615	150600	283705700	2920	2920	2920	2920	134
218	20230615	150500	283314420	2915	2915	2915	2915	20
219	20230615	150400	283256120	2915	2915	2915	2915	0
220	20230615	150300	283256120	2915	2920	2920	2915	85
221	20230615	150200	283008015	2920	2920	2920	2920	34
222	20230615	150100	282908735	2910	2910	2910	2910	19
223	20230615	150000	282853445	2915	2915	2915	2915	1
224	20230615	145900	282850530	2910	2910	2910	2910	37
225	20230615	145800	282742860	2915	2915	2915	2915	2
226	20230615	145700	282737030	2925	2925	2925	2925	0
227	20230615	145600	282737030	2925	2910	2925	2910	30
228	20230615	145500	282649580	2910	2915	2915	2910	506
229	20230615	145400	281176715	2915	2915	2915	2915	19
230	20230615	145300	281121330	2925	2925	2925	2910	1002
231	20230615	145200	278201405	2915	2915	2915	2915	19
232	20230615	145100	278146020	2920	2920	2920	2920	1
233	20230615	145000	278143100	2915	2915	2915	2915	20
234	20230615	144900	278084800	2925	2925	2925	2925	450
235	20230615	144800	276768550	2915	2925	2925	2915	69
236	20230615	144700	276566915	2925	2925	2925	2925	1
237	20230615	144600	276563990	2915	2915	2915	2915	20
238	20230615	144500	276505690	2925	2925	2925	2925	1
239	20230615	144400	276502765	2915	2925	2925	2915	519
240	20230615	144300	274984880	2925	2925	2925	2925	1
241	20230615	144200	274981955	2915	2925	2925	2915	20
242	20230615	144100	274923645	2915	2915	2915	2915	20
243	20230615	144000	274865345	2915	2915	2915	2915	50
244	20230615	143900	274719595	2915	2915	2915	2915	19
245	20230615	143800	274664210	2915	2920	2920	2915	35
246	20230615	143700	274562160	2915	2915	2915	2915	100
247	20230615	143600	274270660	2915	2915	2920	2915	1408
248	20230615	143500	270166335	2915	2915	2915	2915	19
249	20230615	143400	270110950	2915	2915	2915	2915	0
250	20230615	143300	270110950	2915	2920	2920	2915	39
251	20230615	143200	269997165	2915	2915	2915	2915	0
252	20230615	143100	269997165	2915	2915	2915	2915	20
253	20230615	143000	269938865	2920	2920	2920	2920	24
254	20230615	142900	269868785	2910	2910	2910	2910	19
255	20230615	142800	269813495	2910	2910	2910	2910	0
256	20230615	142700	269813495	2910	2910	2910	2910	20
257	20230615	142600	269755295	2910	2910	2910	2910	0
258	20230615	142500	269755295	2910	2920	2920	2910	169
259	20230615	142400	269262005	2910	2910	2910	2910	0
260	20230615	142300	269262005	2910	2910	2910	2910	19
261	20230615	142200	269206715	2910	2910	2910	2910	20
262	20230615	142100	269148515	2905	2905	2905	2905	0
263	20230615	142000	269148515	2905	2905	2905	2905	19
264	20230615	141900	269093320	2910	2910	2910	2910	485
265	20230615	141800	267681970	2910	2910	2910	2910	20
266	20230615	141700	267623770	2910	2910	2910	2910	0
267	20230615	141600	267623770	2910	2915	2915	2910	419
268	20230615	141500	266403665	2915	2915	2915	2915	0
269	20230615	141400	266403665	2915	2915	2915	2915	2049
270	20230615	141300	260430830	2915	2915	2915	2915	0
271	20230615	141200	260430830	2915	2915	2915	2915	20
272	20230615	141100	260372530	2920	2920	2920	2920	777
273	20230615	141000	258103690	2920	2920	2920	2920	19
274	20230615	140900	258048210	2925	2925	2925	2925	303
275	20230615	140800	257161935	2925	2925	2925	2925	20
276	20230615	140700	257103435	2925	2925	2925	2925	0
277	20230615	140600	257103435	2925	2925	2925	2925	19
278	20230615	140500	257047860	2925	2925	2925	2925	19
279	20230615	140400	256992285	2925	2925	2925	2925	1
280	20230615	140300	256989360	2925	2925	2925	2925	638
281	20230615	140200	255123210	2920	2920	2920	2920	259
282	20230615	140100	254366930	2920	2920	2920	2920	19
283	20230615	140000	254311450	2925	2925	2925	2925	267
284	20230615	135900	253530475	2920	2920	2920	2920	20
285	20230615	135800	253472075	2920	2920	2920	2920	0
286	20230615	135700	253472075	2920	2920	2920	2920	19
287	20230615	135600	253416595	2925	2925	2925	2925	282
288	20230615	135500	252591745	2920	2920	2920	2920	19
289	20230615	135400	252536265	2920	2920	2920	2920	0
290	20230615	135300	252536265	2920	2920	2920	2920	70
291	20230615	135200	252331865	2920	2920	2920	2920	0
292	20230615	135100	252331865	2920	2920	2920	2920	19
293	20230615	135000	252276385	2920	2920	2920	2920	0
294	20230615	134900	252276385	2920	2925	2925	2920	40
295	20230615	134800	252159485	2920	2920	2920	2920	19
296	20230615	134700	252104005	2925	2925	2925	2925	0
297	20230615	134600	252104005	2925	2915	2925	2915	29
298	20230615	134500	252019370	2920	2920	2920	2915	217
299	20230615	134400	251386675	2915	2915	2915	2915	20
300	20230615	134300	251328375	2925	2925	2925	2925	10
301	20230615	134200	251299125	2915	2915	2915	2915	19
302	20230615	134100	251243740	2915	2915	2915	2915	0
303	20230615	134000	251243740	2915	2915	2915	2915	20
304	20230615	133900	251185440	2915	2915	2915	2915	0
305	20230615	133800	251185440	2915	2915	2915	2915	20
306	20230615	133700	251127140	2915	2915	2915	2915	0
307	20230615	133600	251127140	2915	2925	2925	2915	198
308	20230615	133500	250548180	2915	2915	2915	2915	0
309	20230615	133400	250548180	2915	2915	2915	2915	20
310	20230615	133300	250489880	2915	2915	2915	2915	0
311	20230615	133200	250489880	2915	2925	2925	2915	25
312	20230615	133100	250416945	2915	2915	2915	2915	0
313	20230615	133000	250416945	2915	2915	2915	2915	20
314	20230615	132900	250358645	2915	2915	2915	2915	19
315	20230615	132800	250303260	2915	2915	2915	2915	0
316	20230615	132700	250303260	2915	2915	2915	2915	19
317	20230615	132600	250247875	2915	2915	2915	2915	0
318	20230615	132500	250247875	2915	2925	2925	2915	25
319	20230615	132400	250174950	2925	2925	2925	2925	0
320	20230615	132300	250174950	2925	2925	2925	2925	0
321	20230615	132200	250174950	2925	2925	2925	2925	0
322	20230615	132100	250174950	2925	2925	2925	2925	0
323	20230615	132000	250174950	2925	2925	2925	2925	280
324	20230615	131900	249355950	2925	2925	2925	2925	3000
325	20230615	131800	240580950	2925	2925	2925	2925	10
326	20230615	131700	240551700	2915	2915	2915	2915	747
327	20230615	131600	238374195	2920	2920	2920	2920	0
328	20230615	131500	238374195	2920	2920	2920	2920	0
329	20230615	131400	238374195	2920	2920	2920	2920	500
330	20230615	131300	236914195	2920	2920	2920	2920	200
331	20230615	131200	236330195	2920	2920	2920	2920	0
332	20230615	131100	236330195	2920	2920	2920	2920	0
333	20230615	131000	236330195	2920	2920	2920	2920	10
334	20230615	130900	236300995	2925	2925	2925	2925	0
335	20230615	130800	236300995	2925	2925	2925	2925	11
336	20230615	130700	236268820	2920	2920	2920	2920	0
337	20230615	130600	236268820	2920	2920	2920	2920	36
338	20230615	130500	236163700	2935	2920	2935	2920	556
339	20230615	130400	234532835	2925	2925	2925	2925	2
340	20230615	130300	234526985	2925	2925	2925	2925	200
341	20230615	130200	233941985	2925	2925	2925	2925	1
342	20230615	130100	233939060	2925	2925	2925	2925	1
343	20230615	130000	233936135	2925	2925	2925	2925	1
344	20230615	125900	233933210	2925	2925	2925	2925	0
345	20230615	125800	233933210	2925	2925	2925	2925	1
346	20230615	125700	233930285	2925	2925	2925	2925	0
347	20230615	125600	233930285	2925	2925	2925	2925	50
348	20230615	125500	233784035	2925	2925	2925	2925	0
349	20230615	125400	233784035	2925	2925	2925	2925	0
350	20230615	125300	233784035	2925	2925	2925	2920	7
351	20230615	125200	233763565	2915	2915	2915	2915	0
352	20230615	125100	233763565	2915	2915	2915	2915	203
353	20230615	125000	233171820	2915	2915	2915	2915	0
354	20230615	124900	233171820	2915	2915	2915	2915	50
355	20230615	124800	233026070	2915	2915	2915	2915	0
356	20230615	124700	233026070	2915	2915	2915	2915	700
357	20230615	124600	230985570	2915	2915	2915	2915	102
358	20230615	124500	230688240	2915	2915	2915	2915	200
359	20230615	124400	230105240	2915	2915	2915	2915	0
360	20230615	124300	230105240	2915	2915	2915	2915	0
361	20230615	124200	230105240	2915	2910	2915	2910	31
362	20230615	124100	230015025	2915	2915	2915	2915	0
363	20230615	124000	230015025	2915	2915	2915	2915	0
364	20230615	123900	230015025	2915	2915	2915	2915	1
365	20230615	123800	230012110	2905	2905	2905	2905	0
366	20230615	123700	230012110	2905	2905	2905	2905	0
367	20230615	123600	230012110	2905	2920	2920	2900	6021
368	20230615	123500	212501190	2930	2930	2930	2930	0
369	20230615	123400	212501190	2930	2930	2930	2930	100
370	20230615	123300	212208190	2920	2920	2920	2920	0
371	20230615	123200	212208190	2920	2920	2920	2920	485
372	20230615	123100	210791990	2930	2930	2930	2930	0
373	20230615	123000	210791990	2930	2930	2930	2930	31
374	20230615	122900	210701160	2930	2930	2930	2930	0
375	20230615	122800	210701160	2930	2930	2930	2930	0
376	20230615	122700	210701160	2930	2930	2930	2930	0
377	20230615	122600	210701160	2930	2930	2930	2930	1
378	20230615	122500	210698230	2925	2925	2925	2925	524
379	20230615	122400	209165530	2930	2930	2930	2930	0
380	20230615	122300	209165530	2930	2930	2930	2930	7
381	20230615	122200	209145020	2930	2930	2930	2930	1
382	20230615	122100	209142090	2925	2925	2925	2925	108
383	20230615	122000	208826190	2930	2930	2930	2930	0
384	20230615	121900	208826190	2930	2930	2930	2930	345
385	20230615	121800	207815340	2935	2935	2935	2935	0
386	20230615	121700	207815340	2935	2935	2935	2935	1
387	20230615	121600	207812405	2930	2930	2930	2930	0
388	20230615	121500	207812405	2930	2930	2930	2930	11
389	20230615	121400	207780175	2930	2930	2930	2930	0
390	20230615	121300	207780175	2930	2930	2930	2930	0
391	20230615	121200	207780175	2930	2930	2930	2930	15
392	20230615	121100	207736225	2930	2930	2930	2930	24
393	20230615	121000	207665905	2930	2925	2930	2925	3
394	20230615	120900	207657120	2925	2925	2925	2925	7
395	20230615	120800	207636645	2940	2940	2940	2940	3
396	20230615	120700	207627825	2940	2940	2940	2940	201
397	20230615	120600	207036885	2940	2935	2940	2935	6
398	20230615	120500	207019255	2935	2935	2935	2935	108
399	20230615	120400	206702275	2935	2935	2935	2935	3
400	20230615	120300	206693470	2935	2935	2935	2935	0
401	20230615	120200	206693470	2935	2935	2935	2935	0
402	20230615	120100	206693470	2935	2935	2935	2935	14
403	20230615	120000	206652380	2935	2935	2935	2935	50
404	20230615	115900	206505630	2935	2935	2935	2935	0
405	20230615	115800	206505630	2935	2935	2935	2935	3
406	20230615	115700	206496825	2930	2920	2930	2920	2617
407	20230615	115600	198842800	2920	2920	2920	2920	0
408	20230615	115500	198842800	2920	2920	2920	2920	0
409	20230615	115400	198842800	2920	2920	2920	2920	0
410	20230615	115300	198842800	2920	2920	2920	2920	0
411	20230615	115200	198842800	2920	2920	2920	2920	0
412	20230615	115100	198842800	2920	2920	2920	2920	0
413	20230615	115000	198842800	2920	2920	2920	2920	0
414	20230615	114900	198842800	2920	2920	2920	2920	0
415	20230615	114800	198842800	2920	2920	2920	2920	34
416	20230615	114700	198743520	2920	2920	2920	2920	0
417	20230615	114600	198743520	2920	2920	2920	2920	0
418	20230615	114500	198743520	2920	2920	2920	2920	0
419	20230615	114400	198743520	2920	2920	2920	2920	0
420	20230615	114300	198743520	2920	2920	2920	2920	0
421	20230615	114200	198743520	2920	2920	2920	2920	34
422	20230615	114100	198644240	2925	2925	2925	2925	11
423	20230615	114000	198612065	2920	2920	2920	2920	150
424	20230615	113900	198174065	2920	2920	2920	2920	0
425	20230615	113800	198174065	2920	2920	2920	2920	157
426	20230615	113700	197715625	2920	2920	2920	2920	0
427	20230615	113600	197715625	2920	2920	2920	2920	50
428	20230615	113500	197569625	2920	2920	2925	2920	510
429	20230615	113400	196080420	2920	2920	2920	2920	1
430	20230615	113300	196077500	2920	2925	2925	2920	150
431	20230615	113200	195639000	2925	2925	2925	2925	0
432	20230615	113100	195639000	2925	2915	2925	2910	133
433	20230615	113000	195251545	2925	2925	2925	2925	0
434	20230615	112900	195251545	2925	2925	2925	2925	40
435	20230615	112800	195134545	2910	2910	2910	2910	0
436	20230615	112700	195134545	2910	2910	2910	2910	0
437	20230615	112600	195134545	2910	2910	2910	2910	34
438	20230615	112500	195035605	2925	2925	2925	2925	0
439	20230615	112400	195035605	2925	2925	2925	2925	0
440	20230615	112300	195035605	2925	2925	2925	2925	0
441	20230615	112200	195035605	2925	2925	2925	2925	0
442	20230615	112100	195035605	2925	2925	2925	2925	0
443	20230615	112000	195035605	2925	2925	2925	2925	1
444	20230615	111900	195032680	2925	2910	2925	2910	362
445	20230615	111800	193978425	2915	2915	2915	2915	0
446	20230615	111700	193978425	2915	2915	2915	2915	0
447	20230615	111600	193978425	2915	2910	2915	2905	648
448	20230615	111500	192094580	2915	2915	2915	2915	30
449	20230615	111400	192007130	2915	2915	2915	2915	37
450	20230615	111300	191899275	2915	2910	2915	2910	341
451	20230615	111200	190906850	2910	2910	2910	2910	0
452	20230615	111100	190906850	2910	2915	2915	2910	886
453	20230615	111000	188328320	2925	2925	2925	2925	0
454	20230615	110900	188328320	2925	2925	2925	2925	12
455	20230615	110800	188293220	2920	2920	2920	2920	380
456	20230615	110700	187183620	2920	2920	2920	2920	0
457	20230615	110600	187183620	2920	2920	2920	2920	3000
458	20230615	110500	178423620	2920	2920	2920	2920	400
459	20230615	110400	177255620	2905	2905	2905	2905	0
460	20230615	110300	177255620	2905	2905	2905	2905	0
461	20230615	110200	177255620	2905	2905	2905	2905	20
462	20230615	110100	177197520	2920	2920	2920	2920	1
463	20230615	110000	177194600	2905	2910	2910	2905	310
464	20230615	105900	176294000	2920	2920	2920	2920	10
465	20230615	105800	176264800	2905	2905	2905	2905	0
466	20230615	105700	176264800	2905	2905	2905	2905	0
467	20230615	105600	176264800	2905	2910	2910	2905	1900
468	20230615	105500	170736465	2910	2915	2915	2910	564
469	20230615	105400	169095150	2915	2915	2915	2915	0
470	20230615	105300	169095150	2915	2915	2915	2915	1417
471	20230615	105200	164964595	2915	2915	2915	2915	150
472	20230615	105100	164527345	2915	2915	2915	2915	69
473	20230615	105000	164326210	2920	2920	2920	2920	1
474	20230615	104900	164323290	2920	2920	2920	2920	941
475	20230615	104800	161575570	2925	2920	2925	2920	853
476	20230615	104700	159080845	2915	2920	2920	2915	1281
477	20230615	104600	155341730	2930	2915	2930	2915	2001
478	20230615	104500	149508800	2930	2920	2930	2920	883
479	20230615	104400	146930430	2930	2930	2930	2930	0
480	20230615	104300	146930430	2930	2930	2930	2930	10
481	20230615	104200	146901130	2930	2940	2940	2920	9156
482	20230615	104100	120093290	2935	2940	2940	2935	2889
483	20230615	104000	111614025	2940	2940	2940	2940	2336
484	20230615	103900	104746185	2945	2940	2945	2940	12
485	20230615	103800	104710900	2940	2940	2940	2940	1807
486	20230615	103700	99398320	2945	2945	2945	2945	20
487	20230615	103600	99339420	2945	2945	2945	2945	1
488	20230615	103500	99336475	2950	2950	2950	2950	0
489	20230615	103400	99336475	2950	2950	2950	2950	1
490	20230615	103300	99333525	2940	2940	2940	2940	126
491	20230615	103200	98963085	2950	2950	2950	2950	0
492	20230615	103100	98963085	2950	2950	2950	2950	0
493	20230615	103000	98963085	2950	2940	2950	2940	804
494	20230615	102900	96599275	2950	2950	2950	2950	0
495	20230615	102800	96599275	2950	2950	2950	2950	1
496	20230615	102700	96596325	2950	2950	2950	2950	130
497	20230615	102600	96212825	2950	2950	2950	2950	0
498	20230615	102500	96212825	2950	2950	2950	2950	0
499	20230615	102400	96212825	2950	2950	2950	2950	0
500	20230615	102300	96212825	2950	2940	2950	2940	32
501	20230615	102200	96118645	2950	2950	2950	2950	10
502	20230615	102100	96089145	2945	2945	2945	2945	516
503	20230615	102000	94569525	2950	2950	2950	2950	0
504	20230615	101900	94569525	2950	2945	2950	2945	1156
505	20230615	101800	91164605	2945	2945	2945	2945	407
506	20230615	101700	89965990	2960	2950	2960	2950	2072
507	20230615	101600	83853580	2955	2965	2965	2955	1869
508	20230615	101500	78330675	2960	2960	2965	2960	1501
509	20230615	101400	73887710	2965	2960	2965	2960	155
510	20230615	101300	73428750	2955	2960	2960	2955	599
511	20230615	101200	71656205	2960	2960	2960	2960	0
512	20230615	101100	71656205	2960	2960	2960	2960	0
513	20230615	101000	71656205	2960	2960	2960	2960	12
514	20230615	100900	71620685	2960	2960	2960	2960	20
515	20230615	100800	71561485	2960	2955	2960	2955	35
516	20230615	100700	71458035	2955	2955	2960	2955	195
517	20230615	100600	70881805	2960	2960	2960	2960	0
518	20230615	100500	70881805	2960	2960	2960	2960	200
519	20230615	100400	70289805	2965	2965	2965	2965	0
520	20230615	100300	70289805	2965	2965	2965	2965	0
521	20230615	100200	70289805	2965	2965	2965	2965	2
522	20230615	100100	70283875	2965	2965	2965	2960	191
523	20230615	100000	69717660	2960	2965	2965	2960	725
524	20230615	095900	67571560	2965	2960	2965	2960	310
525	20230615	095800	66653910	2965	2965	2965	2965	10
526	20230615	095700	66624260	2960	2960	2960	2960	300
527	20230615	095600	65736260	2965	2965	2965	2965	0
528	20230615	095500	65736260	2965	2965	2965	2965	10
529	20230615	095400	65706610	2965	2960	2965	2960	180
530	20230615	095300	65173760	2965	2965	2965	2960	530
531	20230615	095200	63604810	2965	2960	2965	2960	1030
532	20230615	095100	60555985	2960	2960	2960	2960	0
533	20230615	095000	60555985	2960	2960	2960	2960	0
534	20230615	094900	60555985	2960	2960	2960	2960	1
535	20230615	094800	60553025	2955	2955	2955	2955	60
536	20230615	094700	60375725	2960	2960	2960	2960	0
537	20230615	094600	60375725	2960	2955	2960	2950	2257
538	20230615	094500	53716900	2960	2960	2960	2960	10
539	20230615	094400	53687300	2955	2955	2955	2955	91
540	20230615	094300	53418395	2955	2955	2955	2955	0
541	20230615	094200	53418395	2955	2955	2955	2955	60
542	20230615	094100	53241095	2960	2960	2960	2960	166
543	20230615	094000	52749735	2955	2955	2955	2955	2849
544	20230615	093900	44330940	2955	2955	2955	2955	3
545	20230615	093800	44322075	2955	2955	2955	2955	50
546	20230615	093700	44174325	2955	2955	2955	2955	33
547	20230615	093600	44076810	2955	2955	2955	2950	804
548	20230615	093500	41704450	2955	2955	2955	2955	23
549	20230615	093400	41636485	2950	2950	2955	2950	424
550	20230615	093300	40385635	2945	2945	2945	2945	0
551	20230615	093200	40385635	2945	2945	2945	2945	670
552	20230615	093100	38412485	2945	2945	2945	2945	0
553	20230615	093000	38412485	2945	2950	2950	2945	140
554	20230615	092900	38000135	2950	2950	2950	2950	1
555	20230615	092800	37997185	2950	2950	2950	2950	400
556	20230615	092700	36817185	2950	2950	2950	2950	0
557	20230615	092600	36817185	2950	2950	2950	2950	0
558	20230615	092500	36817185	2950	2945	2950	2940	510
559	20230615	092400	35315940	2945	2945	2945	2945	735
560	20230615	092300	33151365	2950	2950	2950	2950	0
561	20230615	092200	33151365	2950	2950	2950	2950	10
562	20230615	092100	33121865	2955	2955	2955	2955	0
563	20230615	092000	33121865	2955	2955	2955	2955	11
564	20230615	091900	33089360	2950	2950	2950	2950	10
565	20230615	091800	33059860	2955	2955	2955	2955	0
566	20230615	091700	33059860	2955	2950	2955	2950	109
567	20230615	091600	32738270	2950	2945	2955	2945	1514
568	20230615	091500	28269030	2950	2950	2950	2950	101
569	20230615	091400	27971080	2955	2955	2955	2955	0
570	20230615	091300	27971080	2955	2950	2955	2950	900
571	20230615	091200	25314080	2950	2950	2950	2950	481
572	20230615	091100	23895130	2950	2945	2950	2945	511
573	20230615	091000	22390130	2955	2955	2955	2950	511
574	20230615	090900	20880875	2955	2955	2955	2955	5
575	20230615	090800	20866100	2955	2950	2955	2950	4537
576	20230615	090700	7471765	2955	2950	2955	2950	543
577	20230615	090600	5869750	2940	2945	2945	2940	1314
578	20230615	090500	2001640	2945	2945	2945	2945	10
579	20230615	090400	1972190	2950	2950	2950	2950	0
580	20230615	090300	1972190	2950	2940	2950	2940	155
581	20230615	090200	1515940	2950	2950	2950	2950	300
582	20230615	090100	630940	2955	2955	2955	2955	17
583	20230615	090000	580705	2960	2930	2960	2930	197