KissMeData/088790/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190800	66989840	2705	2705	2705	2705	1913
3	20230613	190700	66989840	2705	2705	2705	2705	0
4	20230613	190600	66989840	2705	2705	2705	2705	0
5	20230613	190500	66989840	2705	2705	2705	2705	0
6	20230613	190400	66989840	2705	2705	2705	2705	0
7	20230613	190300	66989840	2705	2705	2705	2705	0
8	20230613	190200	66989840	2705	2705	2705	2705	0
9	20230613	190100	66989840	2705	2705	2705	2705	0
10	20230613	190000	66989840	2705	2705	2705	2705	0
11	20230613	185900	66989840	2705	2705	2705	2705	0
12	20230613	185800	66989840	2705	2705	2705	2705	0
13	20230613	185700	66989840	2705	2705	2705	2705	0
14	20230613	185600	66989840	2705	2705	2705	2705	0
15	20230613	185500	66989840	2705	2705	2705	2705	0
16	20230613	185400	66989840	2705	2705	2705	2705	0
17	20230613	185300	66989840	2705	2705	2705	2705	0
18	20230613	185200	66989840	2705	2705	2705	2705	0
19	20230613	185100	66989840	2705	2705	2705	2705	0
20	20230613	185000	66989840	2705	2705	2705	2705	0
21	20230613	184900	66989840	2705	2705	2705	2705	0
22	20230613	184800	66989840	2705	2705	2705	2705	0
23	20230613	184700	66989840	2705	2705	2705	2705	0
24	20230613	184600	66989840	2705	2705	2705	2705	0
25	20230613	184500	66989840	2705	2705	2705	2705	0
26	20230613	184400	66989840	2705	2705	2705	2705	0
27	20230613	184300	66989840	2705	2705	2705	2705	0
28	20230613	184200	66989840	2705	2705	2705	2705	0
29	20230613	184100	66989840	2705	2705	2705	2705	0
30	20230613	184000	66989840	2705	2705	2705	2705	0
31	20230613	183900	66989840	2705	2705	2705	2705	0
32	20230613	183800	66989840	2705	2705	2705	2705	1913
33	20230613	183700	66989840	2705	2705	2705	2705	0
34	20230613	183600	66989840	2705	2705	2705	2705	0
35	20230613	183500	66989840	2705	2705	2705	2705	0
36	20230613	183400	66989840	2705	2705	2705	2705	0
37	20230613	183300	66989840	2705	2705	2705	2705	0
38	20230613	183200	66989840	2705	2705	2705	2705	0
39	20230613	183100	66989840	2705	2705	2705	2705	0
40	20230613	183000	66989840	2705	2705	2705	2705	0
41	20230613	182900	66989840	2705	2705	2705	2705	0
42	20230613	182800	66989840	2705	2705	2705	2705	0
43	20230613	182700	66989840	2705	2705	2705	2705	0
44	20230613	182600	66989840	2705	2705	2705	2705	0
45	20230613	182500	66989840	2705	2705	2705	2705	0
46	20230613	182400	66989840	2705	2705	2705	2705	0
47	20230613	182300	66989840	2705	2705	2705	2705	0
48	20230613	182200	66989840	2705	2705	2705	2705	0
49	20230613	182100	66989840	2705	2705	2705	2705	0
50	20230613	182000	66989840	2705	2705	2705	2705	0
51	20230613	181900	66989840	2705	2705	2705	2705	0
52	20230613	181800	66989840	2705	2705	2705	2705	0
53	20230613	181700	66989840	2705	2705	2705	2705	0
54	20230613	181600	66989840	2705	2705	2705	2705	0
55	20230613	181500	66989840	2705	2705	2705	2705	0
56	20230613	181400	66989840	2705	2705	2705	2705	0
57	20230613	181300	66989840	2705	2705	2705	2705	0
58	20230613	181200	66989840	2705	2705	2705	2705	0
59	20230613	181100	66989840	2705	2705	2705	2705	0
60	20230613	181000	66989840	2705	2705	2705	2705	0
61	20230613	180900	66989840	2705	2705	2705	2705	0
62	20230613	180800	66989840	2705	2705	2705	2705	1913
63	20230613	180700	66989840	2705	2705	2705	2705	0
64	20230613	180600	66989840	2705	2705	2705	2705	0
65	20230613	180500	66989840	2705	2705	2705	2705	0
66	20230613	180400	66989840	2705	2705	2705	2705	0
67	20230613	180300	66989840	2705	2705	2705	2705	0
68	20230613	180200	66989840	2705	2705	2705	2705	0
69	20230613	180100	66989840	2705	2705	2705	2705	0
70	20230613	180000	66989840	2705	2705	2705	2705	0
71	20230613	175900	66989840	2705	2705	2705	2705	0
72	20230613	175800	66989840	2705	2705	2705	2705	0
73	20230613	175700	66989840	2705	2705	2705	2705	0
74	20230613	175600	66989840	2705	2705	2705	2705	0
75	20230613	175500	66989840	2705	2705	2705	2705	0
76	20230613	175400	66989840	2705	2705	2705	2705	0
77	20230613	175300	66989840	2705	2705	2705	2705	0
78	20230613	175200	66989840	2705	2705	2705	2705	0
79	20230613	175100	66989840	2705	2705	2705	2705	0
80	20230613	175000	66989840	2705	2705	2705	2705	0
81	20230613	174900	66989840	2705	2705	2705	2705	0
82	20230613	174800	66989840	2705	2705	2705	2705	0
83	20230613	174700	66989840	2705	2705	2705	2705	0
84	20230613	174600	66989840	2705	2705	2705	2705	0
85	20230613	174500	66989840	2705	2705	2705	2705	0
86	20230613	174400	66989840	2705	2705	2705	2705	0
87	20230613	174300	66989840	2705	2705	2705	2705	0
88	20230613	174200	66989840	2705	2705	2705	2705	0
89	20230613	174100	66989840	2705	2705	2705	2705	0
90	20230613	174000	66989840	2705	2705	2705	2705	0
91	20230613	173900	66989840	2705	2705	2705	2705	0
92	20230613	173800	66989840	2705	2705	2705	2705	1913
93	20230613	173700	66989840	2705	2705	2705	2705	0
94	20230613	173600	66989840	2705	2705	2705	2705	0
95	20230613	173500	66989840	2705	2705	2705	2705	0
96	20230613	173400	66989840	2705	2705	2705	2705	0
97	20230613	173300	66989840	2705	2705	2705	2705	0
98	20230613	173200	66989840	2705	2705	2705	2705	0
99	20230613	173100	66989840	2705	2705	2705	2705	0
100	20230613	173000	66989840	2705	2705	2705	2705	0
101	20230613	172900	66989840	2705	2705	2705	2705	0
102	20230613	172800	66989840	2705	2705	2705	2705	0
103	20230613	172700	66989840	2705	2705	2705	2705	0
104	20230613	172600	66989840	2705	2705	2705	2705	0
105	20230613	172500	66989840	2705	2705	2705	2705	0
106	20230613	172400	66989840	2705	2705	2705	2705	0
107	20230613	172300	66989840	2705	2705	2705	2705	0
108	20230613	172200	66989840	2705	2705	2705	2705	0
109	20230613	172100	66989840	2705	2705	2705	2705	0
110	20230613	172000	66989840	2705	2705	2705	2705	0
111	20230613	171900	66989840	2705	2705	2705	2705	0
112	20230613	171800	66989840	2705	2705	2705	2705	0
113	20230613	171700	66989840	2705	2705	2705	2705	0
114	20230613	171600	66989840	2705	2705	2705	2705	0
115	20230613	171500	66989840	2705	2705	2705	2705	0
116	20230613	171400	66989840	2705	2705	2705	2705	0
117	20230613	171300	66989840	2705	2705	2705	2705	0
118	20230613	171200	66989840	2705	2705	2705	2705	0
119	20230613	171100	66989840	2705	2705	2705	2705	0
120	20230613	171000	66989840	2705	2705	2705	2705	0
121	20230613	170900	66989840	2705	2705	2705	2705	0
122	20230613	170800	66989840	2705	2705	2705	2705	1913
123	20230613	170700	66989840	2705	2705	2705	2705	0
124	20230613	170600	66989840	2705	2705	2705	2705	0
125	20230613	170500	66989840	2705	2705	2705	2705	0
126	20230613	170400	66989840	2705	2705	2705	2705	0
127	20230613	170300	66989840	2705	2705	2705	2705	0
128	20230613	170200	66989840	2705	2705	2705	2705	0
129	20230613	170100	66989840	2705	2705	2705	2705	0
130	20230613	170000	66989840	2705	2705	2705	2705	0
131	20230613	165900	66989840	2705	2705	2705	2705	0
132	20230613	165800	66989840	2705	2705	2705	2705	0
133	20230613	165700	66989840	2705	2705	2705	2705	0
134	20230613	165600	66989840	2705	2705	2705	2705	0
135	20230613	165500	66989840	2705	2705	2705	2705	0
136	20230613	165400	66989840	2705	2705	2705	2705	0
137	20230613	165300	66989840	2705	2705	2705	2705	0
138	20230613	165200	66989840	2705	2705	2705	2705	0
139	20230613	165100	66989840	2705	2705	2705	2705	0
140	20230613	165000	66989840	2705	2705	2705	2705	0
141	20230613	164900	66989840	2705	2705	2705	2705	0
142	20230613	164800	66989840	2705	2705	2705	2705	0
143	20230613	164700	66989840	2705	2705	2705	2705	0
144	20230613	164600	66989840	2705	2705	2705	2705	0
145	20230613	164500	66989840	2705	2705	2705	2705	0
146	20230613	164400	66989840	2705	2705	2705	2705	0
147	20230613	164300	66989840	2705	2705	2705	2705	0
148	20230613	164200	66989840	2705	2705	2705	2705	0
149	20230613	164100	66989840	2705	2705	2705	2705	0
150	20230613	164000	66989840	2705	2705	2705	2705	0
151	20230613	163900	66989840	2705	2705	2705	2705	0
152	20230613	163800	66989840	2705	2705	2705	2705	1913
153	20230613	163700	66989840	2705	2705	2705	2705	0
154	20230613	163600	66989840	2705	2705	2705	2705	0
155	20230613	163500	66989840	2705	2705	2705	2705	0
156	20230613	163400	66989840	2705	2705	2705	2705	0
157	20230613	163300	66989840	2705	2705	2705	2705	0
158	20230613	163200	66989840	2705	2705	2705	2705	0
159	20230613	163100	66989840	2705	2705	2705	2705	0
160	20230613	163000	66989840	2705	2705	2705	2705	0
161	20230613	162900	66989840	2705	2705	2705	2705	0
162	20230613	162800	66989840	2705	2705	2705	2705	0
163	20230613	162700	66989840	2705	2705	2705	2705	0
164	20230613	162600	66989840	2705	2705	2705	2705	0
165	20230613	162500	66989840	2705	2705	2705	2705	0
166	20230613	162400	66989840	2705	2705	2705	2705	0
167	20230613	162300	66989840	2705	2705	2705	2705	0
168	20230613	162200	66989840	2705	2705	2705	2705	0
169	20230613	162100	66989840	2705	2705	2705	2705	0
170	20230613	162000	66989840	2705	2705	2705	2705	0
171	20230613	161900	66989840	2705	2705	2705	2705	0
172	20230613	161800	66989840	2705	2705	2705	2705	0
173	20230613	161700	66989840	2705	2705	2705	2705	0
174	20230613	161600	66989840	2705	2705	2705	2705	0
175	20230613	161500	66989840	2705	2705	2705	2705	0
176	20230613	161400	66989840	2705	2705	2705	2705	0
177	20230613	161300	66989840	2705	2705	2705	2705	0
178	20230613	161200	66989840	2705	2705	2705	2705	0
179	20230613	161100	66989840	2705	2705	2705	2705	0
180	20230613	161000	66989840	2705	2705	2705	2705	0
181	20230613	160900	66989840	2705	2705	2705	2705	0
182	20230613	160800	66989840	2705	2705	2705	2705	1913
183	20230613	160700	66989840	2705	2705	2705	2705	0
184	20230613	160600	66989840	2705	2705	2705	2705	0
185	20230613	160500	66989840	2705	2705	2705	2705	0
186	20230613	160400	66989840	2705	2705	2705	2705	0
187	20230613	160300	66989840	2705	2705	2705	2705	0
188	20230613	160200	66989840	2705	2705	2705	2705	0
189	20230613	160100	66989840	2705	2705	2705	2705	0
190	20230613	160000	66989840	2705	2705	2705	2705	0
191	20230613	155900	66989840	2705	2705	2705	2705	0
192	20230613	155800	66989840	2705	2705	2705	2705	0
193	20230613	155700	66989840	2705	2705	2705	2705	0
194	20230613	155600	66989840	2705	2705	2705	2705	0
195	20230613	155500	66989840	2705	2705	2705	2705	0
196	20230613	155400	66989840	2705	2705	2705	2705	0
197	20230613	155300	66989840	2705	2705	2705	2705	0
198	20230613	155200	66989840	2705	2705	2705	2705	0
199	20230613	155100	66989840	2705	2705	2705	2705	0
200	20230613	155000	66989840	2705	2705	2705	2705	0
201	20230613	154900	66989840	2705	2705	2705	2705	0
202	20230613	154800	66989840	2705	2705	2705	2705	0
203	20230613	154700	66989840	2705	2705	2705	2705	0
204	20230613	154600	66989840	2705	2705	2705	2705	0
205	20230613	154500	66989840	2705	2705	2705	2705	0
206	20230613	154400	66989840	2705	2705	2705	2705	0
207	20230613	154300	66989840	2705	2705	2705	2705	0
208	20230613	154200	66989840	2705	2705	2705	2705	0
209	20230613	154100	66989840	2705	2705	2705	2705	0
210	20230613	154000	66989840	2705	2705	2705	2705	0
211	20230613	153900	66989840	2705	2705	2705	2705	0
212	20230613	153800	66989840	2705	2705	2705	2705	1913
213	20230613	153700	66989840	2705	2705	2705	2705	0
214	20230613	153600	66989840	2705	2705	2705	2705	0
215	20230613	153500	66989840	2705	2705	2705	2705	0
216	20230613	153400	66989840	2705	2705	2705	2705	0
217	20230613	153300	66989840	2705	2705	2705	2705	0
218	20230613	153200	66989840	2705	2705	2705	2705	0
219	20230613	153100	66989840	2705	2705	2705	2705	0
220	20230613	153000	66989840	2705	2705	2705	2705	1913
221	20230613	152900	61815175	2710	2710	2710	2710	0
222	20230613	152800	61815175	2710	2710	2710	2710	0
223	20230613	152700	61815175	2710	2710	2710	2710	0
224	20230613	152600	61815175	2710	2710	2710	2710	0
225	20230613	152500	61815175	2710	2710	2710	2710	0
226	20230613	152400	61815175	2710	2710	2710	2710	0
227	20230613	152300	61815175	2710	2710	2710	2710	0
228	20230613	152200	61815175	2710	2710	2710	2710	0
229	20230613	152100	61815175	2710	2710	2710	2710	0
230	20230613	152000	61815175	2710	2710	2710	2710	0
231	20230613	151900	61815175	2710	2710	2710	2710	10
232	20230613	151800	61788075	2710	2710	2710	2710	0
233	20230613	151700	61788075	2710	2710	2710	2710	0
234	20230613	151600	61788075	2710	2710	2710	2710	500
235	20230613	151500	60433075	2725	2725	2725	2725	0
236	20230613	151400	60433075	2725	2725	2725	2725	0
237	20230613	151300	60433075	2725	2725	2725	2725	0
238	20230613	151200	60433075	2725	2725	2725	2725	0
239	20230613	151100	60433075	2725	2725	2725	2725	0
240	20230613	151000	60433075	2725	2725	2725	2725	0
241	20230613	150900	60433075	2725	2725	2725	2725	0
242	20230613	150800	60433075	2725	2725	2725	2725	188
243	20230613	150700	59920775	2725	2725	2725	2725	0
244	20230613	150600	59920775	2725	2725	2725	2725	0
245	20230613	150500	59920775	2725	2725	2725	2725	0
246	20230613	150400	59920775	2725	2725	2725	2725	0
247	20230613	150300	59920775	2725	2725	2725	2725	0
248	20230613	150200	59920775	2725	2725	2725	2725	23
249	20230613	150100	59858100	2710	2710	2710	2710	0
250	20230613	150000	59858100	2710	2710	2710	2710	0
251	20230613	145900	59858100	2710	2710	2710	2710	0
252	20230613	145800	59858100	2710	2710	2710	2710	0
253	20230613	145700	59858100	2710	2710	2710	2710	0
254	20230613	145600	59858100	2710	2710	2710	2710	0
255	20230613	145500	59858100	2710	2710	2710	2710	0
256	20230613	145400	59858100	2710	2710	2710	2710	10
257	20230613	145300	59831000	2710	2710	2710	2710	1
258	20230613	145200	59828290	2715	2715	2715	2715	0
259	20230613	145100	59828290	2715	2715	2715	2715	0
260	20230613	145000	59828290	2715	2715	2715	2715	15
261	20230613	144900	59787565	2710	2710	2710	2710	0
262	20230613	144800	59787565	2710	2710	2710	2710	0
263	20230613	144700	59787565	2710	2710	2710	2710	0
264	20230613	144600	59787565	2710	2710	2710	2710	0
265	20230613	144500	59787565	2710	2710	2710	2710	0
266	20230613	144400	59787565	2710	2710	2710	2710	0
267	20230613	144300	59787565	2710	2710	2710	2710	0
268	20230613	144200	59787565	2710	2710	2710	2710	0
269	20230613	144100	59787565	2710	2710	2710	2710	0
270	20230613	144000	59787565	2710	2710	2710	2710	0
271	20230613	143900	59787565	2710	2710	2710	2710	0
272	20230613	143800	59787565	2710	2710	2710	2710	0
273	20230613	143700	59787565	2710	2710	2710	2710	0
274	20230613	143600	59787565	2710	2710	2710	2710	0
275	20230613	143500	59787565	2710	2710	2710	2710	0
276	20230613	143400	59787565	2710	2710	2710	2710	0
277	20230613	143300	59787565	2710	2710	2710	2710	0
278	20230613	143200	59787565	2710	2710	2710	2710	0
279	20230613	143100	59787565	2710	2710	2710	2710	0
280	20230613	143000	59787565	2710	2710	2710	2710	0
281	20230613	142900	59787565	2710	2710	2710	2710	0
282	20230613	142800	59787565	2710	2710	2710	2710	0
283	20230613	142700	59787565	2710	2710	2710	2710	0
284	20230613	142600	59787565	2710	2710	2710	2710	0
285	20230613	142500	59787565	2710	2710	2710	2710	0
286	20230613	142400	59787565	2710	2710	2710	2710	0
287	20230613	142300	59787565	2710	2710	2710	2710	0
288	20230613	142200	59787565	2710	2710	2710	2710	0
289	20230613	142100	59787565	2710	2710	2710	2710	0
290	20230613	142000	59787565	2710	2710	2710	2710	0
291	20230613	141900	59787565	2710	2710	2710	2710	0
292	20230613	141800	59787565	2710	2710	2710	2710	0
293	20230613	141700	59787565	2710	2710	2710	2710	0
294	20230613	141600	59787565	2710	2710	2710	2710	3
295	20230613	141500	59779435	2705	2705	2705	2705	0
296	20230613	141400	59779435	2705	2705	2705	2705	0
297	20230613	141300	59779435	2705	2705	2705	2705	0
298	20230613	141200	59779435	2705	2705	2705	2705	0
299	20230613	141100	59779435	2705	2705	2705	2705	0
300	20230613	141000	59779435	2705	2705	2705	2705	0
301	20230613	140900	59779435	2705	2705	2705	2705	100
302	20230613	140800	59508935	2725	2725	2725	2725	0
303	20230613	140700	59508935	2725	2725	2725	2725	0
304	20230613	140600	59508935	2725	2725	2725	2725	0
305	20230613	140500	59508935	2725	2725	2725	2725	0
306	20230613	140400	59508935	2725	2725	2725	2725	0
307	20230613	140300	59508935	2725	2725	2725	2725	20
308	20230613	140200	59454435	2705	2705	2705	2705	0
309	20230613	140100	59454435	2705	2705	2705	2705	0
310	20230613	140000	59454435	2705	2705	2705	2705	0
311	20230613	135900	59454435	2705	2705	2705	2705	0
312	20230613	135800	59454435	2705	2705	2705	2705	0
313	20230613	135700	59454435	2705	2705	2705	2705	0
314	20230613	135600	59454435	2705	2705	2705	2705	20
315	20230613	135500	59400335	2705	2705	2705	2705	0
316	20230613	135400	59400335	2705	2705	2705	2705	0
317	20230613	135300	59400335	2705	2705	2705	2705	0
318	20230613	135200	59400335	2705	2705	2705	2705	0
319	20230613	135100	59400335	2705	2710	2710	2705	73
320	20230613	135000	59202865	2730	2730	2730	2730	0
321	20230613	134900	59202865	2730	2730	2730	2730	0
322	20230613	134800	59202865	2730	2730	2730	2730	0
323	20230613	134700	59202865	2730	2730	2730	2730	0
324	20230613	134600	59202865	2730	2730	2730	2730	0
325	20230613	134500	59202865	2730	2730	2730	2730	0
326	20230613	134400	59202865	2730	2715	2730	2715	3844
327	20230613	134300	48744995	2715	2715	2715	2715	0
328	20230613	134200	48744995	2715	2715	2715	2715	0
329	20230613	134100	48744995	2715	2715	2715	2715	0
330	20230613	134000	48744995	2715	2715	2715	2715	0
331	20230613	133900	48744995	2715	2715	2715	2715	0
332	20230613	133800	48744995	2715	2715	2715	2715	0
333	20230613	133700	48744995	2715	2715	2715	2715	0
334	20230613	133600	48744995	2715	2715	2715	2715	0
335	20230613	133500	48744995	2715	2715	2715	2715	0
336	20230613	133400	48744995	2715	2715	2715	2715	0
337	20230613	133300	48744995	2715	2715	2715	2715	0
338	20230613	133200	48744995	2715	2715	2715	2715	0
339	20230613	133100	48744995	2715	2715	2715	2715	80
340	20230613	133000	48527795	2710	2710	2710	2710	0
341	20230613	132900	48527795	2710	2710	2710	2710	0
342	20230613	132800	48527795	2710	2710	2710	2710	0
343	20230613	132700	48527795	2710	2710	2710	2710	338
344	20230613	132600	47611815	2710	2710	2710	2710	0
345	20230613	132500	47611815	2710	2710	2710	2710	0
346	20230613	132400	47611815	2710	2710	2710	2710	0
347	20230613	132300	47611815	2710	2710	2710	2710	0
348	20230613	132200	47611815	2710	2710	2710	2710	15
349	20230613	132100	47571165	2715	2715	2715	2715	21
350	20230613	132000	47514150	2715	2715	2715	2715	0
351	20230613	131900	47514150	2715	2715	2715	2715	0
352	20230613	131800	47514150	2715	2715	2715	2715	0
353	20230613	131700	47514150	2715	2715	2715	2715	0
354	20230613	131600	47514150	2715	2715	2715	2715	20
355	20230613	131500	47459850	2715	2715	2715	2715	0
356	20230613	131400	47459850	2715	2715	2715	2715	0
357	20230613	131300	47459850	2715	2715	2715	2715	32
358	20230613	131200	47372970	2715	2715	2715	2715	0
359	20230613	131100	47372970	2715	2715	2715	2715	0
360	20230613	131000	47372970	2715	2715	2715	2715	0
361	20230613	130900	47372970	2715	2715	2715	2715	0
362	20230613	130800	47372970	2715	2715	2715	2715	0
363	20230613	130700	47372970	2715	2715	2715	2715	0
364	20230613	130600	47372970	2715	2715	2715	2715	0
365	20230613	130500	47372970	2715	2715	2715	2715	0
366	20230613	130400	47372970	2715	2715	2715	2715	1
367	20230613	130300	47370255	2705	2705	2705	2705	0
368	20230613	130200	47370255	2705	2705	2705	2705	0
369	20230613	130100	47370255	2705	2705	2705	2705	0
370	20230613	130000	47370255	2705	2705	2705	2705	0
371	20230613	125900	47370255	2705	2705	2705	2705	0
372	20230613	125800	47370255	2705	2705	2705	2705	0
373	20230613	125700	47370255	2705	2705	2705	2705	0
374	20230613	125600	47370255	2705	2705	2705	2705	49
375	20230613	125500	47237710	2715	2715	2715	2715	50
376	20230613	125400	47101960	2700	2700	2700	2700	0
377	20230613	125300	47101960	2700	2700	2700	2700	300
378	20230613	125200	46291960	2715	2715	2715	2715	0
379	20230613	125100	46291960	2715	2715	2715	2715	0
380	20230613	125000	46291960	2715	2715	2715	2715	0
381	20230613	124900	46291960	2715	2715	2715	2715	0
382	20230613	124800	46291960	2715	2715	2715	2715	0
383	20230613	124700	46291960	2715	2715	2715	2715	0
384	20230613	124600	46291960	2715	2715	2715	2715	0
385	20230613	124500	46291960	2715	2715	2715	2715	0
386	20230613	124400	46291960	2715	2715	2715	2715	0
387	20230613	124300	46291960	2715	2715	2715	2715	0
388	20230613	124200	46291960	2715	2715	2715	2715	0
389	20230613	124100	46291960	2715	2715	2715	2715	0
390	20230613	124000	46291960	2715	2715	2715	2715	11
391	20230613	123900	46262095	2715	2715	2715	2715	50
392	20230613	123800	46126345	2715	2715	2715	2715	50
393	20230613	123700	45990595	2715	2715	2715	2715	0
394	20230613	123600	45990595	2715	2715	2715	2715	0
395	20230613	123500	45990595	2715	2700	2715	2700	8
396	20230613	123400	45968980	2700	2700	2700	2700	245
397	20230613	123300	45307480	2715	2715	2715	2715	0
398	20230613	123200	45307480	2715	2715	2715	2715	0
399	20230613	123100	45307480	2715	2715	2715	2715	4
400	20230613	123000	45296620	2700	2700	2700	2700	133
401	20230613	122900	44937520	2705	2705	2705	2705	0
402	20230613	122800	44937520	2705	2705	2705	2705	19
403	20230613	122700	44886125	2705	2705	2705	2705	0
404	20230613	122600	44886125	2705	2705	2705	2705	0
405	20230613	122500	44886125	2705	2705	2705	2705	0
406	20230613	122400	44886125	2705	2705	2705	2705	0
407	20230613	122300	44886125	2705	2705	2705	2705	0
408	20230613	122200	44886125	2705	2705	2705	2705	0
409	20230613	122100	44886125	2705	2705	2705	2705	362
410	20230613	122000	43906915	2705	2705	2705	2705	0
411	20230613	121900	43906915	2705	2705	2705	2705	3
412	20230613	121800	43898800	2705	2705	2705	2705	0
413	20230613	121700	43898800	2705	2705	2705	2705	0
414	20230613	121600	43898800	2705	2705	2705	2705	2
415	20230613	121500	43893390	2705	2705	2705	2705	0
416	20230613	121400	43893390	2705	2705	2705	2705	481
417	20230613	121300	42592285	2715	2715	2715	2715	0
418	20230613	121200	42592285	2715	2715	2715	2715	0
419	20230613	121100	42592285	2715	2715	2715	2715	0
420	20230613	121000	42592285	2715	2715	2715	2715	0
421	20230613	120900	42592285	2715	2715	2715	2715	0
422	20230613	120800	42592285	2715	2715	2715	2715	10
423	20230613	120700	42565135	2715	2715	2715	2715	0
424	20230613	120600	42565135	2715	2715	2715	2715	0
425	20230613	120500	42565135	2715	2710	2715	2705	2095
426	20230613	120400	36897160	2705	2705	2705	2705	0
427	20230613	120300	36897160	2705	2705	2705	2705	0
428	20230613	120200	36897160	2705	2705	2705	2705	0
429	20230613	120100	36897160	2705	2705	2705	2705	0
430	20230613	120000	36897160	2705	2705	2705	2705	0
431	20230613	115900	36897160	2705	2705	2705	2705	0
432	20230613	115800	36897160	2705	2705	2705	2705	0
433	20230613	115700	36897160	2705	2710	2710	2705	131
434	20230613	115600	36542755	2705	2705	2705	2705	0
435	20230613	115500	36542755	2705	2705	2705	2705	0
436	20230613	115400	36542755	2705	2705	2705	2705	0
437	20230613	115300	36542755	2705	2705	2705	2705	0
438	20230613	115200	36542755	2705	2705	2705	2705	0
439	20230613	115100	36542755	2705	2705	2705	2705	0
440	20230613	115000	36542755	2705	2705	2705	2705	0
441	20230613	114900	36542755	2705	2705	2705	2705	0
442	20230613	114800	36542755	2705	2705	2705	2705	0
443	20230613	114700	36542755	2705	2705	2705	2705	0
444	20230613	114600	36542755	2705	2705	2705	2705	0
445	20230613	114500	36542755	2705	2705	2705	2705	0
446	20230613	114400	36542755	2705	2705	2705	2705	298
447	20230613	114300	35736665	2710	2710	2710	2710	0
448	20230613	114200	35736665	2710	2710	2710	2710	0
449	20230613	114100	35736665	2710	2710	2710	2710	0
450	20230613	114000	35736665	2710	2710	2710	2710	0
451	20230613	113900	35736665	2710	2710	2710	2710	0
452	20230613	113800	35736665	2710	2710	2710	2710	0
453	20230613	113700	35736665	2710	2710	2710	2710	2239
454	20230613	113600	29668975	2705	2705	2705	2705	0
455	20230613	113500	29668975	2705	2705	2705	2705	0
456	20230613	113400	29668975	2705	2705	2705	2705	0
457	20230613	113300	29668975	2705	2705	2705	2705	0
458	20230613	113200	29668975	2705	2705	2705	2705	0
459	20230613	113100	29668975	2705	2705	2705	2705	0
460	20230613	113000	29668975	2705	2705	2705	2705	0
461	20230613	112900	29668975	2705	2705	2705	2705	0
462	20230613	112800	29668975	2705	2705	2705	2705	0
463	20230613	112700	29668975	2705	2705	2705	2705	0
464	20230613	112600	29668975	2705	2705	2705	2705	0
465	20230613	112500	29668975	2705	2705	2705	2705	0
466	20230613	112400	29668975	2705	2705	2705	2705	0
467	20230613	112300	29668975	2705	2705	2705	2705	0
468	20230613	112200	29668975	2705	2705	2705	2705	0
469	20230613	112100	29668975	2705	2705	2705	2705	0
470	20230613	112000	29668975	2705	2705	2705	2705	0
471	20230613	111900	29668975	2705	2705	2705	2705	0
472	20230613	111800	29668975	2705	2705	2705	2705	0
473	20230613	111700	29668975	2705	2705	2705	2705	0
474	20230613	111600	29668975	2705	2705	2705	2705	0
475	20230613	111500	29668975	2705	2705	2705	2705	127
476	20230613	111400	29325440	2715	2715	2715	2715	0
477	20230613	111300	29325440	2715	2715	2715	2715	0
478	20230613	111200	29325440	2715	2715	2715	2715	0
479	20230613	111100	29325440	2715	2715	2715	2715	0
480	20230613	111000	29325440	2715	2715	2715	2715	0
481	20230613	110900	29325440	2715	2715	2715	2715	0
482	20230613	110800	29325440	2715	2715	2715	2715	0
483	20230613	110700	29325440	2715	2715	2715	2715	0
484	20230613	110600	29325440	2715	2715	2715	2715	0
485	20230613	110500	29325440	2715	2715	2715	2715	0
486	20230613	110400	29325440	2715	2715	2715	2715	0
487	20230613	110300	29325440	2715	2715	2715	2715	0
488	20230613	110200	29325440	2715	2715	2715	2715	0
489	20230613	110100	29325440	2715	2715	2715	2715	10
490	20230613	110000	29298290	2715	2715	2715	2715	0
491	20230613	105900	29298290	2715	2715	2715	2715	3
492	20230613	105800	29290145	2700	2700	2700	2700	0
493	20230613	105700	29290145	2700	2700	2700	2700	0
494	20230613	105600	29290145	2700	2705	2705	2700	969
495	20230613	105500	26669565	2705	2705	2705	2705	0
496	20230613	105400	26669565	2705	2705	2705	2705	0
497	20230613	105300	26669565	2705	2705	2705	2705	177
498	20230613	105200	26190780	2705	2705	2705	2705	122
499	20230613	105100	25860770	2705	2705	2705	2705	42
500	20230613	105000	25747160	2705	2705	2705	2705	0
501	20230613	104900	25747160	2705	2705	2705	2705	20
502	20230613	104800	25693060	2705	2705	2705	2705	20
503	20230613	104700	25638960	2700	2700	2700	2700	0
504	20230613	104600	25638960	2700	2700	2700	2700	0
505	20230613	104500	25638960	2700	2700	2700	2700	0
506	20230613	104400	25638960	2700	2700	2700	2700	0
507	20230613	104300	25638960	2700	2700	2700	2700	0
508	20230613	104200	25638960	2700	2700	2700	2700	0
509	20230613	104100	25638960	2700	2700	2700	2700	0
510	20230613	104000	25638960	2700	2700	2700	2700	0
511	20230613	103900	25638960	2700	2700	2700	2700	0
512	20230613	103800	25638960	2700	2700	2700	2700	0
513	20230613	103700	25638960	2700	2715	2715	2700	750
514	20230613	103600	23608750	2725	2725	2725	2725	0
515	20230613	103500	23608750	2725	2725	2725	2725	0
516	20230613	103400	23608750	2725	2725	2725	2725	0
517	20230613	103300	23608750	2725	2725	2725	2725	0
518	20230613	103200	23608750	2725	2725	2725	2725	5
519	20230613	103100	23595125	2715	2715	2715	2715	0
520	20230613	103000	23595125	2715	2715	2715	2715	0
521	20230613	102900	23595125	2715	2715	2715	2715	37
522	20230613	102800	23494670	2715	2715	2715	2715	0
523	20230613	102700	23494670	2715	2715	2715	2715	0
524	20230613	102600	23494670	2715	2715	2715	2715	0
525	20230613	102500	23494670	2715	2715	2715	2715	0
526	20230613	102400	23494670	2715	2715	2715	2715	900
527	20230613	102300	21051170	2725	2725	2725	2725	0
528	20230613	102200	21051170	2725	2725	2725	2725	0
529	20230613	102100	21051170	2725	2725	2725	2725	0
530	20230613	102000	21051170	2725	2725	2725	2725	0
531	20230613	101900	21051170	2725	2725	2725	2725	0
532	20230613	101800	21051170	2725	2725	2725	2725	1
533	20230613	101700	21048445	2720	2720	2720	2720	3
534	20230613	101600	21040285	2725	2725	2725	2725	0
535	20230613	101500	21040285	2725	2725	2725	2725	0
536	20230613	101400	21040285	2725	2725	2725	2725	0
537	20230613	101300	21040285	2725	2725	2725	2725	11
538	20230613	101200	21010310	2725	2725	2725	2725	26
539	20230613	101100	20939460	2725	2725	2725	2725	0
540	20230613	101000	20939460	2725	2725	2725	2725	0
541	20230613	100900	20939460	2725	2725	2725	2725	0
542	20230613	100800	20939460	2725	2725	2725	2725	4
543	20230613	100700	20928560	2725	2725	2725	2725	0
544	20230613	100600	20928560	2725	2725	2725	2725	0
545	20230613	100500	20928560	2725	2725	2725	2725	1
546	20230613	100400	20925835	2725	2725	2725	2725	28
547	20230613	100300	20849535	2725	2725	2725	2725	0
548	20230613	100200	20849535	2725	2725	2725	2725	0
549	20230613	100100	20849535	2725	2725	2725	2725	0
550	20230613	100000	20849535	2725	2725	2725	2725	0
551	20230613	095900	20849535	2725	2725	2725	2725	0
552	20230613	095800	20849535	2725	2725	2725	2725	0
553	20230613	095700	20849535	2725	2725	2725	2725	0
554	20230613	095600	20849535	2725	2725	2725	2725	0
555	20230613	095500	20849535	2725	2725	2725	2725	0
556	20230613	095400	20849535	2725	2725	2725	2715	170
557	20230613	095300	20387785	2725	2725	2725	2725	0
558	20230613	095200	20387785	2725	2725	2725	2725	36
559	20230613	095100	20289685	2725	2725	2725	2725	0
560	20230613	095000	20289685	2725	2725	2725	2725	0
561	20230613	094900	20289685	2725	2725	2725	2725	11
562	20230613	094800	20259710	2725	2725	2725	2725	7
563	20230613	094700	20240635	2725	2725	2725	2725	546
564	20230613	094600	18752785	2725	2725	2725	2725	3
565	20230613	094500	18744610	2725	2725	2725	2725	35
566	20230613	094400	18649235	2725	2725	2725	2725	0
567	20230613	094300	18649235	2725	2725	2725	2725	0
568	20230613	094200	18649235	2725	2725	2725	2725	0
569	20230613	094100	18649235	2725	2725	2725	2725	3
570	20230613	094000	18641060	2725	2725	2725	2725	0
571	20230613	093900	18641060	2725	2725	2725	2725	0
572	20230613	093800	18641060	2725	2725	2725	2725	0
573	20230613	093700	18641060	2725	2725	2725	2725	20
574	20230613	093600	18586560	2725	2725	2725	2725	0
575	20230613	093500	18586560	2725	2725	2725	2725	0
576	20230613	093400	18586560	2725	2720	2725	2720	195
577	20230613	093300	18055930	2725	2725	2725	2725	0
578	20230613	093200	18055930	2725	2725	2725	2725	61
579	20230613	093100	17889705	2725	2725	2725	2725	1
580	20230613	093000	17886980	2725	2725	2725	2725	497
581	20230613	092900	16532655	2730	2730	2730	2730	0
582	20230613	092800	16532655	2730	2730	2730	2730	3
583	20230613	092700	16524465	2730	2730	2730	2730	0
584	20230613	092600	16524465	2730	2730	2730	2730	4
585	20230613	092500	16513545	2730	2730	2730	2730	120
586	20230613	092400	16185945	2730	2730	2730	2730	0
587	20230613	092300	16185945	2730	2730	2730	2730	0
588	20230613	092200	16185945	2730	2725	2730	2725	513
589	20230613	092100	14787970	2725	2725	2725	2725	0
590	20230613	092000	14787970	2725	2725	2725	2725	19
591	20230613	091900	14736195	2720	2720	2720	2720	0
592	20230613	091800	14736195	2720	2720	2720	2720	0
593	20230613	091700	14736195	2720	2720	2720	2720	0
594	20230613	091600	14736195	2720	2720	2720	2720	0
595	20230613	091500	14736195	2720	2715	2720	2715	828
596	20230613	091400	12488170	2715	2715	2715	2715	0
597	20230613	091300	12488170	2715	2715	2715	2715	0
598	20230613	091200	12488170	2715	2715	2715	2715	1
599	20230613	091100	12485455	2720	2720	2720	2720	6
600	20230613	091000	12469135	2720	2720	2720	2715	580
601	20230613	090900	10893035	2720	2720	2720	2720	0
602	20230613	090800	10893035	2720	2720	2720	2720	100
603	20230613	090700	10621035	2725	2725	2725	2725	0
604	20230613	090600	10621035	2725	2725	2725	2725	964
605	20230613	090500	7994135	2725	2725	2730	2725	104
606	20230613	090400	7710240	2725	2725	2725	2725	2
607	20230613	090300	7704790	2725	2725	2725	2725	0
608	20230613	090200	7704790	2725	2725	2725	2725	0
609	20230613	090100	7704790	2725	2725	2725	2725	36
610	20230613	090000	7606690	2720	2725	2725	2720	2669