KissMeData/138070/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191000	73281895	2710	2710	2710	2710	383
3	20230613	190900	73281895	2710	2710	2710	2710	0
4	20230613	190800	73281895	2710	2710	2710	2710	0
5	20230613	190700	73281895	2710	2710	2710	2710	0
6	20230613	190600	73281895	2710	2710	2710	2710	0
7	20230613	190500	73281895	2710	2710	2710	2710	0
8	20230613	190400	73281895	2710	2710	2710	2710	0
9	20230613	190300	73281895	2710	2710	2710	2710	0
10	20230613	190200	73281895	2710	2710	2710	2710	0
11	20230613	190100	73281895	2710	2710	2710	2710	0
12	20230613	190000	73281895	2710	2710	2710	2710	0
13	20230613	185900	73281895	2710	2710	2710	2710	0
14	20230613	185800	73281895	2710	2710	2710	2710	0
15	20230613	185700	73281895	2710	2710	2710	2710	0
16	20230613	185600	73281895	2710	2710	2710	2710	0
17	20230613	185500	73281895	2710	2710	2710	2710	0
18	20230613	185400	73281895	2710	2710	2710	2710	0
19	20230613	185300	73281895	2710	2710	2710	2710	0
20	20230613	185200	73281895	2710	2710	2710	2710	0
21	20230613	185100	73281895	2710	2710	2710	2710	0
22	20230613	185000	73281895	2710	2710	2710	2710	0
23	20230613	184900	73281895	2710	2710	2710	2710	0
24	20230613	184800	73281895	2710	2710	2710	2710	0
25	20230613	184700	73281895	2710	2710	2710	2710	0
26	20230613	184600	73281895	2710	2710	2710	2710	0
27	20230613	184500	73281895	2710	2710	2710	2710	0
28	20230613	184400	73281895	2710	2710	2710	2710	0
29	20230613	184300	73281895	2710	2710	2710	2710	0
30	20230613	184200	73281895	2710	2710	2710	2710	0
31	20230613	184100	73281895	2710	2710	2710	2710	0
32	20230613	184000	73281895	2710	2710	2710	2710	383
33	20230613	183900	73281895	2710	2710	2710	2710	0
34	20230613	183800	73281895	2710	2710	2710	2710	0
35	20230613	183700	73281895	2710	2710	2710	2710	0
36	20230613	183600	73281895	2710	2710	2710	2710	0
37	20230613	183500	73281895	2710	2710	2710	2710	0
38	20230613	183400	73281895	2710	2710	2710	2710	0
39	20230613	183300	73281895	2710	2710	2710	2710	0
40	20230613	183200	73281895	2710	2710	2710	2710	0
41	20230613	183100	73281895	2710	2710	2710	2710	0
42	20230613	183000	73281895	2710	2710	2710	2710	0
43	20230613	182900	73281895	2710	2710	2710	2710	0
44	20230613	182800	73281895	2710	2710	2710	2710	0
45	20230613	182700	73281895	2710	2710	2710	2710	0
46	20230613	182600	73281895	2710	2710	2710	2710	0
47	20230613	182500	73281895	2710	2710	2710	2710	0
48	20230613	182400	73281895	2710	2710	2710	2710	0
49	20230613	182300	73281895	2710	2710	2710	2710	0
50	20230613	182200	73281895	2710	2710	2710	2710	0
51	20230613	182100	73281895	2710	2710	2710	2710	0
52	20230613	182000	73281895	2710	2710	2710	2710	0
53	20230613	181900	73281895	2710	2710	2710	2710	0
54	20230613	181800	73281895	2710	2710	2710	2710	0
55	20230613	181700	73281895	2710	2710	2710	2710	0
56	20230613	181600	73281895	2710	2710	2710	2710	0
57	20230613	181500	73281895	2710	2710	2710	2710	0
58	20230613	181400	73281895	2710	2710	2710	2710	0
59	20230613	181300	73281895	2710	2710	2710	2710	0
60	20230613	181200	73281895	2710	2710	2710	2710	0
61	20230613	181100	73281895	2710	2710	2710	2710	0
62	20230613	181000	73281895	2710	2710	2710	2710	383
63	20230613	180900	73281895	2710	2710	2710	2710	0
64	20230613	180800	73281895	2710	2710	2710	2710	0
65	20230613	180700	73281895	2710	2710	2710	2710	0
66	20230613	180600	73281895	2710	2710	2710	2710	0
67	20230613	180500	73281895	2710	2710	2710	2710	0
68	20230613	180400	73281895	2710	2710	2710	2710	0
69	20230613	180300	73281895	2710	2710	2710	2710	0
70	20230613	180200	73281895	2710	2710	2710	2710	0
71	20230613	180100	73281895	2710	2710	2710	2710	0
72	20230613	180000	73281895	2710	2710	2710	2710	0
73	20230613	175900	73281895	2710	2710	2710	2710	0
74	20230613	175800	73281895	2710	2710	2710	2710	0
75	20230613	175700	73281895	2710	2710	2710	2710	0
76	20230613	175600	73281895	2710	2710	2710	2710	0
77	20230613	175500	73281895	2710	2710	2710	2710	0
78	20230613	175400	73281895	2710	2710	2710	2710	0
79	20230613	175300	73281895	2710	2710	2710	2710	0
80	20230613	175200	73281895	2710	2710	2710	2710	0
81	20230613	175100	73281895	2710	2710	2710	2710	0
82	20230613	175000	73281895	2710	2710	2710	2710	0
83	20230613	174900	73281895	2710	2710	2710	2710	0
84	20230613	174800	73281895	2710	2710	2710	2710	0
85	20230613	174700	73281895	2710	2710	2710	2710	0
86	20230613	174600	73281895	2710	2710	2710	2710	0
87	20230613	174500	73281895	2710	2710	2710	2710	0
88	20230613	174400	73281895	2710	2710	2710	2710	0
89	20230613	174300	73281895	2710	2710	2710	2710	0
90	20230613	174200	73281895	2710	2710	2710	2710	0
91	20230613	174100	73281895	2710	2710	2710	2710	0
92	20230613	174000	73281895	2710	2710	2710	2710	383
93	20230613	173900	73281895	2710	2710	2710	2710	0
94	20230613	173800	73281895	2710	2710	2710	2710	0
95	20230613	173700	73281895	2710	2710	2710	2710	0
96	20230613	173600	73281895	2710	2710	2710	2710	0
97	20230613	173500	73281895	2710	2710	2710	2710	0
98	20230613	173400	73281895	2710	2710	2710	2710	0
99	20230613	173300	73281895	2710	2710	2710	2710	0
100	20230613	173200	73281895	2710	2710	2710	2710	0
101	20230613	173100	73281895	2710	2710	2710	2710	0
102	20230613	173000	73281895	2710	2710	2710	2710	0
103	20230613	172900	73281895	2710	2710	2710	2710	0
104	20230613	172800	73281895	2710	2710	2710	2710	0
105	20230613	172700	73281895	2710	2710	2710	2710	0
106	20230613	172600	73281895	2710	2710	2710	2710	0
107	20230613	172500	73281895	2710	2710	2710	2710	0
108	20230613	172400	73281895	2710	2710	2710	2710	0
109	20230613	172300	73281895	2710	2710	2710	2710	0
110	20230613	172200	73281895	2710	2710	2710	2710	0
111	20230613	172100	73281895	2710	2710	2710	2710	0
112	20230613	172000	73281895	2710	2710	2710	2710	0
113	20230613	171900	73281895	2710	2710	2710	2710	0
114	20230613	171800	73281895	2710	2710	2710	2710	0
115	20230613	171700	73281895	2710	2710	2710	2710	0
116	20230613	171600	73281895	2710	2710	2710	2710	0
117	20230613	171500	73281895	2710	2710	2710	2710	0
118	20230613	171400	73281895	2710	2710	2710	2710	0
119	20230613	171300	73281895	2710	2710	2710	2710	0
120	20230613	171200	73281895	2710	2710	2710	2710	0
121	20230613	171100	73281895	2710	2710	2710	2710	0
122	20230613	171000	73281895	2710	2710	2710	2710	383
123	20230613	170900	73281895	2710	2710	2710	2710	0
124	20230613	170800	73281895	2710	2710	2710	2710	0
125	20230613	170700	73281895	2710	2710	2710	2710	0
126	20230613	170600	73281895	2710	2710	2710	2710	0
127	20230613	170500	73281895	2710	2710	2710	2710	0
128	20230613	170400	73281895	2710	2710	2710	2710	0
129	20230613	170300	73281895	2710	2710	2710	2710	0
130	20230613	170200	73281895	2710	2710	2710	2710	0
131	20230613	170100	73281895	2710	2710	2710	2710	0
132	20230613	170000	73281895	2710	2710	2710	2710	0
133	20230613	165900	73281895	2710	2710	2710	2710	0
134	20230613	165800	73281895	2710	2710	2710	2710	0
135	20230613	165700	73281895	2710	2710	2710	2710	0
136	20230613	165600	73281895	2710	2710	2710	2710	0
137	20230613	165500	73281895	2710	2710	2710	2710	0
138	20230613	165400	73281895	2710	2710	2710	2710	0
139	20230613	165300	73281895	2710	2710	2710	2710	0
140	20230613	165200	73281895	2710	2710	2710	2710	0
141	20230613	165100	73281895	2710	2710	2710	2710	0
142	20230613	165000	73281895	2710	2710	2710	2710	0
143	20230613	164900	73281895	2710	2710	2710	2710	0
144	20230613	164800	73281895	2710	2710	2710	2710	0
145	20230613	164700	73281895	2710	2710	2710	2710	0
146	20230613	164600	73281895	2710	2710	2710	2710	0
147	20230613	164500	73281895	2710	2710	2710	2710	0
148	20230613	164400	73281895	2710	2710	2710	2710	0
149	20230613	164300	73281895	2710	2710	2710	2710	0
150	20230613	164200	73281895	2710	2710	2710	2710	0
151	20230613	164100	73281895	2710	2710	2710	2710	0
152	20230613	164000	73281895	2710	2710	2710	2710	383
153	20230613	163900	73281895	2710	2710	2710	2710	0
154	20230613	163800	73281895	2710	2710	2710	2710	0
155	20230613	163700	73281895	2710	2710	2710	2710	0
156	20230613	163600	73281895	2710	2710	2710	2710	0
157	20230613	163500	73281895	2710	2710	2710	2710	0
158	20230613	163400	73281895	2710	2710	2710	2710	0
159	20230613	163300	73281895	2710	2710	2710	2710	0
160	20230613	163200	73281895	2710	2710	2710	2710	0
161	20230613	163100	73281895	2710	2710	2710	2710	0
162	20230613	163000	73281895	2710	2710	2710	2710	0
163	20230613	162900	73281895	2710	2710	2710	2710	0
164	20230613	162800	73281895	2710	2710	2710	2710	0
165	20230613	162700	73281895	2710	2710	2710	2710	0
166	20230613	162600	73281895	2710	2710	2710	2710	0
167	20230613	162500	73281895	2710	2710	2710	2710	0
168	20230613	162400	73281895	2710	2710	2710	2710	0
169	20230613	162300	73281895	2710	2710	2710	2710	0
170	20230613	162200	73281895	2710	2710	2710	2710	0
171	20230613	162100	73281895	2710	2710	2710	2710	0
172	20230613	162000	73281895	2710	2710	2710	2710	0
173	20230613	161900	73281895	2710	2710	2710	2710	0
174	20230613	161800	73281895	2710	2710	2710	2710	0
175	20230613	161700	73281895	2710	2710	2710	2710	0
176	20230613	161600	73281895	2710	2710	2710	2710	0
177	20230613	161500	73281895	2710	2710	2710	2710	0
178	20230613	161400	73281895	2710	2710	2710	2710	0
179	20230613	161300	73281895	2710	2710	2710	2710	0
180	20230613	161200	73281895	2710	2710	2710	2710	0
181	20230613	161100	73281895	2710	2710	2710	2710	0
182	20230613	161000	73281895	2710	2710	2710	2710	383
183	20230613	160900	73281895	2710	2710	2710	2710	0
184	20230613	160800	73281895	2710	2710	2710	2710	0
185	20230613	160700	73281895	2710	2710	2710	2710	0
186	20230613	160600	73281895	2710	2710	2710	2710	0
187	20230613	160500	73281895	2710	2710	2710	2710	0
188	20230613	160400	73281895	2710	2710	2710	2710	0
189	20230613	160300	73281895	2710	2710	2710	2710	0
190	20230613	160200	73281895	2710	2710	2710	2710	0
191	20230613	160100	73281895	2710	2710	2710	2710	0
192	20230613	160000	73281895	2710	2710	2710	2710	0
193	20230613	155900	73281895	2710	2710	2710	2710	0
194	20230613	155800	73281895	2710	2710	2710	2710	0
195	20230613	155700	73281895	2710	2710	2710	2710	0
196	20230613	155600	73281895	2710	2710	2710	2710	0
197	20230613	155500	73281895	2710	2710	2710	2710	0
198	20230613	155400	73281895	2710	2710	2710	2710	0
199	20230613	155300	73281895	2710	2710	2710	2710	0
200	20230613	155200	73281895	2710	2710	2710	2710	0
201	20230613	155100	73281895	2710	2710	2710	2710	0
202	20230613	155000	73281895	2710	2710	2710	2710	0
203	20230613	154900	73281895	2710	2710	2710	2710	0
204	20230613	154800	73281895	2710	2710	2710	2710	0
205	20230613	154700	73281895	2710	2710	2710	2710	0
206	20230613	154600	73281895	2710	2710	2710	2710	0
207	20230613	154500	73281895	2710	2710	2710	2710	0
208	20230613	154400	73281895	2710	2710	2710	2710	0
209	20230613	154300	73281895	2710	2710	2710	2710	0
210	20230613	154200	73281895	2710	2710	2710	2710	0
211	20230613	154100	73281895	2710	2710	2710	2710	0
212	20230613	154000	73281895	2710	2710	2710	2710	383
213	20230613	153900	73281895	2710	2710	2710	2710	0
214	20230613	153800	73281895	2710	2710	2710	2710	0
215	20230613	153700	73281895	2710	2710	2710	2710	0
216	20230613	153600	73281895	2710	2710	2710	2710	0
217	20230613	153500	73281895	2710	2710	2710	2710	0
218	20230613	153400	73281895	2710	2710	2710	2710	0
219	20230613	153300	73281895	2710	2710	2710	2710	0
220	20230613	153200	73281895	2710	2710	2710	2710	0
221	20230613	153100	73281895	2710	2710	2710	2710	0
222	20230613	153000	73281895	2710	2710	2710	2710	383
223	20230613	152900	72243965	2715	2715	2715	2715	0
224	20230613	152800	72243965	2715	2715	2715	2715	0
225	20230613	152700	72243965	2715	2715	2715	2715	0
226	20230613	152600	72243965	2715	2715	2715	2715	0
227	20230613	152500	72243965	2715	2715	2715	2715	0
228	20230613	152400	72243965	2715	2715	2715	2715	0
229	20230613	152300	72243965	2715	2715	2715	2715	0
230	20230613	152200	72243965	2715	2715	2715	2715	0
231	20230613	152100	72243965	2715	2715	2715	2715	0
232	20230613	152000	72243965	2715	2715	2715	2715	0
233	20230613	151900	72243965	2715	2715	2715	2710	129
234	20230613	151800	71893870	2710	2710	2715	2710	211
235	20230613	151700	71321670	2710	2710	2710	2710	0
236	20230613	151600	71321670	2710	2710	2710	2710	18
237	20230613	151500	71272890	2710	2710	2710	2710	0
238	20230613	151400	71272890	2710	2710	2710	2710	0
239	20230613	151300	71272890	2710	2710	2710	2710	0
240	20230613	151200	71272890	2710	2710	2710	2710	0
241	20230613	151100	71272890	2710	2710	2710	2710	0
242	20230613	151000	71272890	2710	2710	2710	2710	16
243	20230613	150900	71229530	2710	2715	2715	2710	456
244	20230613	150800	69991915	2705	2705	2705	2705	57
245	20230613	150700	69837730	2710	2710	2710	2710	0
246	20230613	150600	69837730	2710	2710	2710	2710	0
247	20230613	150500	69837730	2710	2710	2710	2710	0
248	20230613	150400	69837730	2710	2710	2710	2710	0
249	20230613	150300	69837730	2710	2710	2710	2710	0
250	20230613	150200	69837730	2710	2710	2710	2710	0
251	20230613	150100	69837730	2710	2710	2710	2710	0
252	20230613	150000	69837730	2710	2715	2715	2705	1596
253	20230613	145900	65512875	2710	2710	2710	2710	0
254	20230613	145800	65512875	2710	2710	2710	2710	0
255	20230613	145700	65512875	2710	2710	2710	2710	0
256	20230613	145600	65512875	2710	2710	2710	2710	0
257	20230613	145500	65512875	2710	2710	2710	2710	0
258	20230613	145400	65512875	2710	2710	2710	2710	0
259	20230613	145300	65512875	2710	2710	2710	2710	0
260	20230613	145200	65512875	2710	2710	2710	2710	0
261	20230613	145100	65512875	2710	2710	2710	2710	0
262	20230613	145000	65512875	2710	2710	2710	2710	100
263	20230613	144900	65241875	2715	2715	2715	2715	0
264	20230613	144800	65241875	2715	2715	2715	2715	0
265	20230613	144700	65241875	2715	2715	2715	2715	0
266	20230613	144600	65241875	2715	2715	2715	2715	0
267	20230613	144500	65241875	2715	2715	2715	2715	1
268	20230613	144400	65239160	2710	2710	2710	2710	372
269	20230613	144300	64231040	2710	2710	2710	2710	0
270	20230613	144200	64231040	2710	2710	2710	2710	0
271	20230613	144100	64231040	2710	2710	2710	2710	0
272	20230613	144000	64231040	2710	2710	2710	2710	0
273	20230613	143900	64231040	2710	2710	2710	2710	0
274	20230613	143800	64231040	2710	2710	2710	2710	0
275	20230613	143700	64231040	2710	2710	2710	2710	16
276	20230613	143600	64187680	2715	2715	2715	2715	0
277	20230613	143500	64187680	2715	2710	2715	2710	120
278	20230613	143400	63862435	2715	2715	2715	2715	0
279	20230613	143300	63862435	2715	2715	2715	2715	0
280	20230613	143200	63862435	2715	2715	2715	2715	0
281	20230613	143100	63862435	2715	2715	2715	2715	0
282	20230613	143000	63862435	2715	2715	2715	2715	0
283	20230613	142900	63862435	2715	2715	2715	2715	0
284	20230613	142800	63862435	2715	2715	2715	2715	1
285	20230613	142700	63859720	2710	2710	2710	2710	0
286	20230613	142600	63859720	2710	2710	2710	2710	57
287	20230613	142500	63705250	2710	2710	2710	2710	0
288	20230613	142400	63705250	2710	2710	2710	2710	0
289	20230613	142300	63705250	2710	2710	2710	2710	0
290	20230613	142200	63705250	2710	2710	2710	2710	0
291	20230613	142100	63705250	2710	2710	2710	2710	0
292	20230613	142000	63705250	2710	2710	2710	2710	0
293	20230613	141900	63705250	2710	2710	2710	2710	0
294	20230613	141800	63705250	2710	2710	2710	2710	0
295	20230613	141700	63705250	2710	2710	2710	2710	0
296	20230613	141600	63705250	2710	2710	2710	2710	0
297	20230613	141500	63705250	2710	2710	2710	2710	10
298	20230613	141400	63678150	2715	2715	2715	2715	0
299	20230613	141300	63678150	2715	2715	2715	2715	0
300	20230613	141200	63678150	2715	2715	2715	2715	0
301	20230613	141100	63678150	2715	2715	2715	2715	0
302	20230613	141000	63678150	2715	2715	2715	2715	0
303	20230613	140900	63678150	2715	2715	2715	2715	0
304	20230613	140800	63678150	2715	2715	2715	2715	5
305	20230613	140700	63664575	2720	2720	2720	2720	0
306	20230613	140600	63664575	2720	2720	2720	2720	0
307	20230613	140500	63664575	2720	2720	2720	2720	0
308	20230613	140400	63664575	2720	2720	2720	2720	0
309	20230613	140300	63664575	2720	2720	2720	2720	0
310	20230613	140200	63664575	2720	2720	2720	2720	0
311	20230613	140100	63664575	2720	2720	2720	2720	0
312	20230613	140000	63664575	2720	2720	2720	2720	0
313	20230613	135900	63664575	2720	2720	2720	2720	0
314	20230613	135800	63664575	2720	2720	2720	2720	0
315	20230613	135700	63664575	2720	2720	2720	2720	0
316	20230613	135600	63664575	2720	2720	2720	2720	0
317	20230613	135500	63664575	2720	2720	2720	2720	0
318	20230613	135400	63664575	2720	2720	2720	2720	0
319	20230613	135300	63664575	2720	2720	2720	2720	0
320	20230613	135200	63664575	2720	2720	2720	2720	0
321	20230613	135100	63664575	2720	2720	2720	2720	0
322	20230613	135000	63664575	2720	2720	2720	2720	0
323	20230613	134900	63664575	2720	2720	2720	2720	0
324	20230613	134800	63664575	2720	2720	2720	2720	2
325	20230613	134700	63659135	2715	2715	2715	2710	127
326	20230613	134600	63314715	2710	2710	2710	2710	0
327	20230613	134500	63314715	2710	2710	2710	2710	0
328	20230613	134400	63314715	2710	2710	2710	2710	0
329	20230613	134300	63314715	2710	2710	2710	2710	0
330	20230613	134200	63314715	2710	2710	2710	2710	0
331	20230613	134100	63314715	2710	2710	2710	2710	0
332	20230613	134000	63314715	2710	2710	2710	2710	0
333	20230613	133900	63314715	2710	2710	2710	2710	0
334	20230613	133800	63314715	2710	2710	2710	2710	0
335	20230613	133700	63314715	2710	2710	2710	2710	20
336	20230613	133600	63260515	2710	2710	2710	2710	0
337	20230613	133500	63260515	2710	2710	2710	2710	0
338	20230613	133400	63260515	2710	2720	2720	2710	430
339	20230613	133300	62091695	2720	2720	2720	2720	0
340	20230613	133200	62091695	2720	2720	2720	2720	0
341	20230613	133100	62091695	2720	2720	2720	2720	0
342	20230613	133000	62091695	2720	2720	2720	2720	0
343	20230613	132900	62091695	2720	2720	2720	2720	0
344	20230613	132800	62091695	2720	2720	2720	2720	285
345	20230613	132700	61316495	2720	2720	2720	2720	2
346	20230613	132600	61311055	2710	2710	2710	2710	0
347	20230613	132500	61311055	2710	2710	2710	2710	0
348	20230613	132400	61311055	2710	2710	2710	2710	0
349	20230613	132300	61311055	2710	2710	2710	2710	0
350	20230613	132200	61311055	2710	2710	2710	2710	0
351	20230613	132100	61311055	2710	2710	2710	2710	0
352	20230613	132000	61311055	2710	2710	2710	2710	0
353	20230613	131900	61311055	2710	2710	2710	2710	0
354	20230613	131800	61311055	2710	2710	2710	2710	0
355	20230613	131700	61311055	2710	2710	2710	2710	0
356	20230613	131600	61311055	2710	2710	2710	2710	370
357	20230613	131500	60308355	2720	2720	2720	2720	0
358	20230613	131400	60308355	2720	2720	2720	2720	0
359	20230613	131300	60308355	2720	2720	2720	2720	0
360	20230613	131200	60308355	2720	2720	2720	2720	1
361	20230613	131100	60305635	2720	2720	2720	2720	0
362	20230613	131000	60305635	2720	2720	2720	2720	1
363	20230613	130900	60302915	2720	2720	2720	2720	36
364	20230613	130800	60204995	2715	2715	2715	2715	0
365	20230613	130700	60204995	2715	2715	2715	2715	0
366	20230613	130600	60204995	2715	2715	2715	2715	56
367	20230613	130500	60052955	2715	2715	2715	2715	0
368	20230613	130400	60052955	2715	2715	2715	2715	0
369	20230613	130300	60052955	2715	2715	2715	2715	0
370	20230613	130200	60052955	2715	2715	2715	2715	1
371	20230613	130100	60050240	2715	2715	2715	2715	0
372	20230613	130000	60050240	2715	2715	2715	2715	0
373	20230613	125900	60050240	2715	2715	2715	2715	0
374	20230613	125800	60050240	2715	2715	2715	2715	0
375	20230613	125700	60050240	2715	2715	2715	2715	30
376	20230613	125600	59968790	2715	2715	2715	2715	0
377	20230613	125500	59968790	2715	2715	2715	2715	100
378	20230613	125400	59697290	2715	2715	2715	2715	0
379	20230613	125300	59697290	2715	2715	2715	2715	100
380	20230613	125200	59425790	2715	2715	2715	2715	0
381	20230613	125100	59425790	2715	2715	2715	2715	0
382	20230613	125000	59425790	2715	2715	2715	2715	0
383	20230613	124900	59425790	2715	2715	2715	2715	0
384	20230613	124800	59425790	2715	2715	2715	2715	501
385	20230613	124700	58065575	2715	2715	2715	2715	0
386	20230613	124600	58065575	2715	2715	2715	2715	1246
387	20230613	124500	54682685	2710	2715	2715	2710	125
388	20230613	124400	54343350	2715	2715	2715	2715	0
389	20230613	124300	54343350	2715	2715	2715	2715	0
390	20230613	124200	54343350	2715	2715	2715	2715	797
391	20230613	124100	52179495	2710	2710	2710	2710	0
392	20230613	124000	52179495	2710	2710	2710	2710	0
393	20230613	123900	52179495	2710	2710	2710	2710	90
394	20230613	123800	51935595	2715	2715	2715	2715	0
395	20230613	123700	51935595	2715	2715	2715	2715	0
396	20230613	123600	51935595	2715	2715	2715	2715	0
397	20230613	123500	51935595	2715	2715	2715	2715	0
398	20230613	123400	51935595	2715	2715	2715	2715	98
399	20230613	123300	51669525	2715	2715	2715	2715	0
400	20230613	123200	51669525	2715	2715	2715	2715	0
401	20230613	123100	51669525	2715	2715	2715	2715	983
402	20230613	123000	49000680	2715	2715	2715	2715	0
403	20230613	122900	49000680	2715	2715	2715	2715	18
404	20230613	122800	48951810	2715	2715	2715	2715	0
405	20230613	122700	48951810	2715	2715	2715	2715	0
406	20230613	122600	48951810	2715	2715	2715	2715	0
407	20230613	122500	48951810	2715	2715	2715	2715	0
408	20230613	122400	48951810	2715	2715	2715	2715	1
409	20230613	122300	48949095	2715	2715	2715	2715	10
410	20230613	122200	48921945	2720	2720	2720	2720	0
411	20230613	122100	48921945	2720	2720	2720	2720	0
412	20230613	122000	48921945	2720	2720	2720	2720	0
413	20230613	121900	48921945	2720	2720	2720	2720	0
414	20230613	121800	48921945	2720	2720	2720	2720	0
415	20230613	121700	48921945	2720	2720	2720	2720	0
416	20230613	121600	48921945	2720	2720	2720	2720	0
417	20230613	121500	48921945	2720	2720	2720	2720	0
418	20230613	121400	48921945	2720	2720	2720	2720	1
419	20230613	121300	48919225	2705	2705	2705	2705	0
420	20230613	121200	48919225	2705	2705	2705	2705	0
421	20230613	121100	48919225	2705	2705	2705	2705	0
422	20230613	121000	48919225	2705	2705	2705	2705	0
423	20230613	120900	48919225	2705	2705	2705	2705	0
424	20230613	120800	48919225	2705	2705	2705	2705	0
425	20230613	120700	48919225	2705	2705	2705	2705	0
426	20230613	120600	48919225	2705	2705	2705	2705	0
427	20230613	120500	48919225	2705	2705	2705	2705	0
428	20230613	120400	48919225	2705	2705	2705	2705	0
429	20230613	120300	48919225	2705	2705	2705	2705	0
430	20230613	120200	48919225	2705	2705	2705	2705	0
431	20230613	120100	48919225	2705	2705	2705	2705	0
432	20230613	120000	48919225	2705	2705	2705	2705	0
433	20230613	115900	48919225	2705	2705	2705	2705	0
434	20230613	115800	48919225	2705	2705	2705	2705	0
435	20230613	115700	48919225	2705	2710	2710	2705	5
436	20230613	115600	48905695	2710	2710	2710	2710	0
437	20230613	115500	48905695	2710	2710	2710	2710	1
438	20230613	115400	48902985	2715	2715	2715	2715	0
439	20230613	115300	48902985	2715	2715	2715	2715	0
440	20230613	115200	48902985	2715	2715	2715	2715	0
441	20230613	115100	48902985	2715	2715	2715	2715	255
442	20230613	115000	48210660	2715	2715	2715	2715	0
443	20230613	114900	48210660	2715	2715	2715	2715	0
444	20230613	114800	48210660	2715	2715	2715	2715	0
445	20230613	114700	48210660	2715	2715	2715	2715	0
446	20230613	114600	48210660	2715	2715	2715	2715	0
447	20230613	114500	48210660	2715	2715	2715	2715	0
448	20230613	114400	48210660	2715	2715	2715	2715	20
449	20230613	114300	48156360	2715	2715	2715	2715	0
450	20230613	114200	48156360	2715	2715	2715	2715	1
451	20230613	114100	48153645	2720	2720	2720	2720	0
452	20230613	114000	48153645	2720	2720	2720	2720	0
453	20230613	113900	48153645	2720	2720	2720	2720	1
454	20230613	113800	48150925	2715	2715	2715	2715	0
455	20230613	113700	48150925	2715	2715	2715	2715	0
456	20230613	113600	48150925	2715	2715	2715	2715	0
457	20230613	113500	48150925	2715	2715	2715	2715	676
458	20230613	113400	46315585	2720	2720	2720	2720	0
459	20230613	113300	46315585	2720	2720	2720	2720	0
460	20230613	113200	46315585	2720	2720	2720	2720	0
461	20230613	113100	46315585	2720	2720	2720	2720	0
462	20230613	113000	46315585	2720	2720	2720	2720	0
463	20230613	112900	46315585	2720	2720	2720	2720	0
464	20230613	112800	46315585	2720	2720	2720	2720	0
465	20230613	112700	46315585	2720	2720	2720	2720	1
466	20230613	112600	46312865	2720	2720	2720	2720	0
467	20230613	112500	46312865	2720	2720	2720	2720	0
468	20230613	112400	46312865	2720	2720	2720	2720	2
469	20230613	112300	46307425	2705	2705	2705	2705	0
470	20230613	112200	46307425	2705	2705	2705	2705	0
471	20230613	112100	46307425	2705	2705	2705	2705	0
472	20230613	112000	46307425	2705	2705	2705	2705	0
473	20230613	111900	46307425	2705	2705	2705	2705	3169
474	20230613	111800	37735280	2705	2705	2705	2705	0
475	20230613	111700	37735280	2705	2705	2705	2705	50
476	20230613	111600	37600030	2705	2705	2705	2705	1
477	20230613	111500	37597325	2700	2700	2700	2700	0
478	20230613	111400	37597325	2700	2700	2700	2700	0
479	20230613	111300	37597325	2700	2700	2700	2700	456
480	20230613	111200	36366125	2705	2705	2705	2705	0
481	20230613	111100	36366125	2705	2705	2705	2705	0
482	20230613	111000	36366125	2705	2705	2705	2705	50
483	20230613	110900	36230875	2705	2705	2705	2705	0
484	20230613	110800	36230875	2705	2705	2705	2705	0
485	20230613	110700	36230875	2705	2705	2705	2705	2
486	20230613	110600	36225465	2700	2700	2700	2700	0
487	20230613	110500	36225465	2700	2715	2715	2700	4262
488	20230613	110400	24693780	2715	2715	2715	2715	0
489	20230613	110300	24693780	2715	2715	2715	2715	0
490	20230613	110200	24693780	2715	2715	2715	2715	0
491	20230613	110100	24693780	2715	2715	2715	2715	0
492	20230613	110000	24693780	2715	2715	2715	2715	0
493	20230613	105900	24693780	2715	2715	2715	2715	22
494	20230613	105800	24634050	2715	2715	2715	2715	0
495	20230613	105700	24634050	2715	2715	2715	2715	3
496	20230613	105600	24625905	2715	2715	2715	2715	528
497	20230613	105500	23192385	2715	2715	2715	2715	0
498	20230613	105400	23192385	2715	2715	2715	2715	0
499	20230613	105300	23192385	2715	2715	2715	2715	0
500	20230613	105200	23192385	2715	2715	2715	2715	0
501	20230613	105100	23192385	2715	2715	2715	2715	199
502	20230613	105000	22652100	2720	2720	2720	2720	0
503	20230613	104900	22652100	2720	2720	2720	2720	0
504	20230613	104800	22652100	2720	2720	2720	2720	0
505	20230613	104700	22652100	2720	2720	2720	2720	0
506	20230613	104600	22652100	2720	2720	2720	2720	0
507	20230613	104500	22652100	2720	2720	2720	2720	0
508	20230613	104400	22652100	2720	2720	2720	2720	0
509	20230613	104300	22652100	2720	2720	2720	2720	0
510	20230613	104200	22652100	2720	2720	2720	2720	0
511	20230613	104100	22652100	2720	2720	2720	2720	0
512	20230613	104000	22652100	2720	2720	2720	2720	0
513	20230613	103900	22652100	2720	2720	2720	2720	0
514	20230613	103800	22652100	2720	2720	2720	2720	0
515	20230613	103700	22652100	2720	2720	2720	2720	0
516	20230613	103600	22652100	2720	2720	2720	2720	0
517	20230613	103500	22652100	2720	2720	2720	2720	0
518	20230613	103400	22652100	2720	2720	2720	2720	0
519	20230613	103300	22652100	2720	2720	2720	2720	0
520	20230613	103200	22652100	2720	2720	2720	2720	0
521	20230613	103100	22652100	2720	2720	2720	2720	0
522	20230613	103000	22652100	2720	2720	2720	2720	0
523	20230613	102900	22652100	2720	2720	2720	2720	4
524	20230613	102800	22641220	2720	2720	2720	2720	6
525	20230613	102700	22624900	2720	2720	2720	2720	3
526	20230613	102600	22616740	2720	2720	2720	2720	18
527	20230613	102500	22567780	2720	2720	2720	2720	0
528	20230613	102400	22567780	2720	2720	2720	2720	20
529	20230613	102300	22513380	2720	2720	2720	2720	10
530	20230613	102200	22486180	2720	2720	2720	2720	344
531	20230613	102100	21550500	2720	2720	2720	2720	0
532	20230613	102000	21550500	2720	2720	2720	2720	11
533	20230613	101900	21520580	2720	2720	2720	2720	10
534	20230613	101800	21493380	2720	2720	2720	2720	10
535	20230613	101700	21466180	2720	2720	2720	2720	10
536	20230613	101600	21438980	2720	2720	2720	2720	10
537	20230613	101500	21411780	2720	2720	2720	2720	20
538	20230613	101400	21357380	2720	2720	2720	2720	20
539	20230613	101300	21302980	2720	2720	2720	2720	0
540	20230613	101200	21302980	2720	2720	2720	2715	27
541	20230613	101100	21229575	2720	2720	2720	2720	20
542	20230613	101000	21175175	2720	2720	2720	2720	8
543	20230613	100900	21153415	2720	2720	2720	2720	0
544	20230613	100800	21153415	2720	2720	2720	2720	20
545	20230613	100700	21099015	2720	2720	2720	2720	0
546	20230613	100600	21099015	2720	2720	2720	2720	0
547	20230613	100500	21099015	2720	2720	2720	2720	15
548	20230613	100400	21058215	2720	2720	2720	2720	0
549	20230613	100300	21058215	2720	2720	2720	2720	0
550	20230613	100200	21058215	2720	2720	2720	2720	0
551	20230613	100100	21058215	2720	2720	2720	2720	10
552	20230613	100000	21031015	2720	2720	2720	2720	10
553	20230613	095900	21003815	2720	2720	2720	2720	0
554	20230613	095800	21003815	2720	2720	2720	2720	15
555	20230613	095700	20963015	2720	2720	2720	2720	0
556	20230613	095600	20963015	2720	2720	2720	2720	15
557	20230613	095500	20922215	2720	2720	2720	2720	0
558	20230613	095400	20922215	2720	2720	2720	2720	418
559	20230613	095300	19785255	2720	2720	2720	2720	100
560	20230613	095200	19513255	2725	2725	2725	2725	1
561	20230613	095100	19510530	2720	2720	2720	2720	10
562	20230613	095000	19483330	2720	2720	2720	2720	539
563	20230613	094900	18017250	2720	2720	2720	2720	0
564	20230613	094800	18017250	2720	2720	2720	2720	0
565	20230613	094700	18017250	2720	2720	2720	2720	2
566	20230613	094600	18011810	2720	2720	2720	2720	0
567	20230613	094500	18011810	2720	2720	2720	2720	0
568	20230613	094400	18011810	2720	2720	2720	2720	0
569	20230613	094300	18011810	2720	2720	2720	2720	0
570	20230613	094200	18011810	2720	2720	2720	2720	0
571	20230613	094100	18011810	2720	2720	2720	2720	0
572	20230613	094000	18011810	2720	2720	2720	2720	0
573	20230613	093900	18011810	2720	2720	2720	2720	0
574	20230613	093800	18011810	2720	2720	2720	2720	0
575	20230613	093700	18011810	2720	2720	2720	2720	0
576	20230613	093600	18011810	2720	2720	2720	2720	0
577	20230613	093500	18011810	2720	2725	2725	2720	180
578	20230613	093400	17522205	2725	2725	2725	2725	0
579	20230613	093300	17522205	2725	2725	2725	2725	0
580	20230613	093200	17522205	2725	2725	2725	2725	0
581	20230613	093100	17522205	2725	2725	2725	2725	1
582	20230613	093000	17519480	2720	2720	2720	2720	0
583	20230613	092900	17519480	2720	2720	2720	2720	0
584	20230613	092800	17519480	2720	2720	2720	2720	0
585	20230613	092700	17519480	2720	2720	2720	2720	0
586	20230613	092600	17519480	2720	2720	2720	2720	20
587	20230613	092500	17465080	2720	2720	2720	2720	0
588	20230613	092400	17465080	2720	2720	2720	2720	1050
589	20230613	092300	14609080	2720	2720	2720	2720	0
590	20230613	092200	14609080	2720	2720	2720	2720	0
591	20230613	092100	14609080	2720	2720	2720	2720	0
592	20230613	092000	14609080	2720	2720	2720	2720	0
593	20230613	091900	14609080	2720	2720	2720	2720	39
594	20230613	091800	14503000	2725	2725	2725	2725	0
595	20230613	091700	14503000	2725	2725	2725	2725	0
596	20230613	091600	14503000	2725	2725	2725	2725	102
597	20230613	091500	14225050	2720	2730	2730	2720	4121
598	20230613	091400	2992185	2730	2725	2730	2725	397
599	20230613	091300	1909995	2725	2725	2725	2725	0
600	20230613	091200	1909995	2725	2725	2725	2725	0
601	20230613	091100	1909995	2725	2725	2725	2725	0
602	20230613	091000	1909995	2725	2725	2725	2725	0
603	20230613	090900	1909995	2725	2720	2725	2720	406
604	20230613	090800	805155	2720	2720	2720	2720	4
605	20230613	090700	794275	2720	2720	2720	2720	0
606	20230613	090600	794275	2720	2725	2725	2720	24
607	20230613	090500	728945	2720	2725	2725	2720	13
608	20230613	090400	693535	2730	2730	2730	2730	0
609	20230613	090300	693535	2730	2730	2730	2730	0
610	20230613	090200	693535	2730	2730	2730	2730	0
611	20230613	090100	693535	2730	2720	2730	2720	22
612	20230613	090000	633510	2715	2705	2715	2705	234