KissMeData/039420/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191400	167316855	2730	2730	2730	2730	6381
3	20230612	191300	167316855	2730	2730	2730	2730	0
4	20230612	191200	167316855	2730	2730	2730	2730	0
5	20230612	191100	167316855	2730	2730	2730	2730	0
6	20230612	191000	167316855	2730	2730	2730	2730	0
7	20230612	190900	167316855	2730	2730	2730	2730	0
8	20230612	190800	167316855	2730	2730	2730	2730	0
9	20230612	190700	167316855	2730	2730	2730	2730	0
10	20230612	190600	167316855	2730	2730	2730	2730	0
11	20230612	190500	167316855	2730	2730	2730	2730	0
12	20230612	190400	167316855	2730	2730	2730	2730	0
13	20230612	190300	167316855	2730	2730	2730	2730	0
14	20230612	190200	167316855	2730	2730	2730	2730	0
15	20230612	190100	167316855	2730	2730	2730	2730	0
16	20230612	190000	167316855	2730	2730	2730	2730	0
17	20230612	185900	167316855	2730	2730	2730	2730	0
18	20230612	185800	167316855	2730	2730	2730	2730	0
19	20230612	185700	167316855	2730	2730	2730	2730	0
20	20230612	185600	167316855	2730	2730	2730	2730	0
21	20230612	185500	167316855	2730	2730	2730	2730	0
22	20230612	185400	167316855	2730	2730	2730	2730	0
23	20230612	185300	167316855	2730	2730	2730	2730	0
24	20230612	185200	167316855	2730	2730	2730	2730	0
25	20230612	185100	167316855	2730	2730	2730	2730	0
26	20230612	185000	167316855	2730	2730	2730	2730	0
27	20230612	184900	167316855	2730	2730	2730	2730	0
28	20230612	184800	167316855	2730	2730	2730	2730	0
29	20230612	184700	167316855	2730	2730	2730	2730	0
30	20230612	184600	167316855	2730	2730	2730	2730	0
31	20230612	184500	167316855	2730	2730	2730	2730	0
32	20230612	184400	167316855	2730	2730	2730	2730	6381
33	20230612	184300	167316855	2730	2730	2730	2730	0
34	20230612	184200	167316855	2730	2730	2730	2730	0
35	20230612	184100	167316855	2730	2730	2730	2730	0
36	20230612	184000	167316855	2730	2730	2730	2730	0
37	20230612	183900	167316855	2730	2730	2730	2730	0
38	20230612	183800	167316855	2730	2730	2730	2730	0
39	20230612	183700	167316855	2730	2730	2730	2730	0
40	20230612	183600	167316855	2730	2730	2730	2730	0
41	20230612	183500	167316855	2730	2730	2730	2730	0
42	20230612	183400	167316855	2730	2730	2730	2730	0
43	20230612	183300	167316855	2730	2730	2730	2730	0
44	20230612	183200	167316855	2730	2730	2730	2730	0
45	20230612	183100	167316855	2730	2730	2730	2730	0
46	20230612	183000	167316855	2730	2730	2730	2730	0
47	20230612	182900	167316855	2730	2730	2730	2730	0
48	20230612	182800	167316855	2730	2730	2730	2730	0
49	20230612	182700	167316855	2730	2730	2730	2730	0
50	20230612	182600	167316855	2730	2730	2730	2730	0
51	20230612	182500	167316855	2730	2730	2730	2730	0
52	20230612	182400	167316855	2730	2730	2730	2730	0
53	20230612	182300	167316855	2730	2730	2730	2730	0
54	20230612	182200	167316855	2730	2730	2730	2730	0
55	20230612	182100	167316855	2730	2730	2730	2730	0
56	20230612	182000	167316855	2730	2730	2730	2730	0
57	20230612	181900	167316855	2730	2730	2730	2730	0
58	20230612	181800	167316855	2730	2730	2730	2730	0
59	20230612	181700	167316855	2730	2730	2730	2730	0
60	20230612	181600	167316855	2730	2730	2730	2730	0
61	20230612	181500	167316855	2730	2730	2730	2730	0
62	20230612	181400	167316855	2730	2730	2730	2730	6381
63	20230612	181300	167316855	2730	2730	2730	2730	0
64	20230612	181200	167316855	2730	2730	2730	2730	0
65	20230612	181100	167316855	2730	2730	2730	2730	0
66	20230612	181000	167316855	2730	2730	2730	2730	0
67	20230612	180900	167316855	2730	2730	2730	2730	0
68	20230612	180800	167316855	2730	2730	2730	2730	0
69	20230612	180700	167316855	2730	2730	2730	2730	0
70	20230612	180600	167316855	2730	2730	2730	2730	0
71	20230612	180500	167316855	2730	2730	2730	2730	0
72	20230612	180400	167316855	2730	2730	2730	2730	0
73	20230612	180300	167316855	2730	2730	2730	2730	0
74	20230612	180200	167316855	2730	2730	2730	2730	0
75	20230612	180100	167316855	2730	2730	2730	2730	0
76	20230612	180000	167316855	2730	2730	2730	2730	0
77	20230612	175900	167316855	2730	2730	2730	2730	0
78	20230612	175800	167316855	2730	2730	2730	2730	0
79	20230612	175700	167316855	2730	2730	2730	2730	0
80	20230612	175600	167316855	2730	2730	2730	2730	0
81	20230612	175500	167316855	2730	2730	2730	2730	0
82	20230612	175400	167316855	2730	2730	2730	2730	0
83	20230612	175300	167316855	2730	2730	2730	2730	0
84	20230612	175200	167316855	2730	2730	2730	2730	0
85	20230612	175100	167316855	2730	2730	2730	2730	0
86	20230612	175000	167316855	2730	2730	2730	2730	0
87	20230612	174900	167316855	2730	2730	2730	2730	0
88	20230612	174800	167316855	2730	2730	2730	2730	0
89	20230612	174700	167316855	2730	2730	2730	2730	0
90	20230612	174600	167316855	2730	2730	2730	2730	0
91	20230612	174500	167316855	2730	2730	2730	2730	0
92	20230612	174400	167316855	2730	2730	2730	2730	6381
93	20230612	174300	167316855	2730	2730	2730	2730	0
94	20230612	174200	167316855	2730	2730	2730	2730	0
95	20230612	174100	167316855	2730	2730	2730	2730	0
96	20230612	174000	167316855	2730	2730	2730	2730	0
97	20230612	173900	167316855	2730	2730	2730	2730	0
98	20230612	173800	167316855	2730	2730	2730	2730	0
99	20230612	173700	167316855	2730	2730	2730	2730	0
100	20230612	173600	167316855	2730	2730	2730	2730	0
101	20230612	173500	167316855	2730	2730	2730	2730	0
102	20230612	173400	167316855	2730	2730	2730	2730	0
103	20230612	173300	167316855	2730	2730	2730	2730	0
104	20230612	173200	167316855	2730	2730	2730	2730	0
105	20230612	173100	167316855	2730	2730	2730	2730	0
106	20230612	173000	167316855	2730	2730	2730	2730	0
107	20230612	172900	167316855	2730	2730	2730	2730	0
108	20230612	172800	167316855	2730	2730	2730	2730	0
109	20230612	172700	167316855	2730	2730	2730	2730	0
110	20230612	172600	167316855	2730	2730	2730	2730	0
111	20230612	172500	167316855	2730	2730	2730	2730	0
112	20230612	172400	167316855	2730	2730	2730	2730	0
113	20230612	172300	167316855	2730	2730	2730	2730	0
114	20230612	172200	167316855	2730	2730	2730	2730	0
115	20230612	172100	167316855	2730	2730	2730	2730	0
116	20230612	172000	167316855	2730	2730	2730	2730	0
117	20230612	171900	167316855	2730	2730	2730	2730	0
118	20230612	171800	167316855	2730	2730	2730	2730	0
119	20230612	171700	167316855	2730	2730	2730	2730	0
120	20230612	171600	167316855	2730	2730	2730	2730	0
121	20230612	171500	167316855	2730	2730	2730	2730	0
122	20230612	171400	167316855	2730	2730	2730	2730	6381
123	20230612	171300	167316855	2730	2730	2730	2730	0
124	20230612	171200	167316855	2730	2730	2730	2730	0
125	20230612	171100	167316855	2730	2730	2730	2730	0
126	20230612	171000	167316855	2730	2730	2730	2730	0
127	20230612	170900	167316855	2730	2730	2730	2730	0
128	20230612	170800	167316855	2730	2730	2730	2730	0
129	20230612	170700	167316855	2730	2730	2730	2730	0
130	20230612	170600	167316855	2730	2730	2730	2730	0
131	20230612	170500	167316855	2730	2730	2730	2730	0
132	20230612	170400	167316855	2730	2730	2730	2730	0
133	20230612	170300	167316855	2730	2730	2730	2730	0
134	20230612	170200	167316855	2730	2730	2730	2730	0
135	20230612	170100	167316855	2730	2730	2730	2730	0
136	20230612	170000	167316855	2730	2730	2730	2730	0
137	20230612	165900	167316855	2730	2730	2730	2730	0
138	20230612	165800	167316855	2730	2730	2730	2730	0
139	20230612	165700	167316855	2730	2730	2730	2730	0
140	20230612	165600	167316855	2730	2730	2730	2730	0
141	20230612	165500	167316855	2730	2730	2730	2730	0
142	20230612	165400	167316855	2730	2730	2730	2730	0
143	20230612	165300	167316855	2730	2730	2730	2730	0
144	20230612	165200	167316855	2730	2730	2730	2730	0
145	20230612	165100	167316855	2730	2730	2730	2730	0
146	20230612	165000	167316855	2730	2730	2730	2730	0
147	20230612	164900	167316855	2730	2730	2730	2730	0
148	20230612	164800	167316855	2730	2730	2730	2730	0
149	20230612	164700	167316855	2730	2730	2730	2730	0
150	20230612	164600	167316855	2730	2730	2730	2730	0
151	20230612	164500	167316855	2730	2730	2730	2730	0
152	20230612	164400	167316855	2730	2730	2730	2730	6381
153	20230612	164300	167316855	2730	2730	2730	2730	0
154	20230612	164200	167316855	2730	2730	2730	2730	0
155	20230612	164100	167316855	2730	2730	2730	2730	0
156	20230612	164000	167316855	2730	2730	2730	2730	0
157	20230612	163900	167316855	2730	2730	2730	2730	0
158	20230612	163800	167316855	2730	2730	2730	2730	0
159	20230612	163700	167316855	2730	2730	2730	2730	0
160	20230612	163600	167316855	2730	2730	2730	2730	0
161	20230612	163500	167316855	2730	2730	2730	2730	0
162	20230612	163400	167316855	2730	2730	2730	2730	0
163	20230612	163300	167316855	2730	2730	2730	2730	0
164	20230612	163200	167316855	2730	2730	2730	2730	0
165	20230612	163100	167316855	2730	2730	2730	2730	0
166	20230612	163000	167316855	2730	2730	2730	2730	0
167	20230612	162900	167316855	2730	2730	2730	2730	0
168	20230612	162800	167316855	2730	2730	2730	2730	0
169	20230612	162700	167316855	2730	2730	2730	2730	0
170	20230612	162600	167316855	2730	2730	2730	2730	0
171	20230612	162500	167316855	2730	2730	2730	2730	0
172	20230612	162400	167316855	2730	2730	2730	2730	0
173	20230612	162300	167316855	2730	2730	2730	2730	0
174	20230612	162200	167316855	2730	2730	2730	2730	0
175	20230612	162100	167316855	2730	2730	2730	2730	0
176	20230612	162000	167316855	2730	2730	2730	2730	0
177	20230612	161900	167316855	2730	2730	2730	2730	0
178	20230612	161800	167316855	2730	2730	2730	2730	0
179	20230612	161700	167316855	2730	2730	2730	2730	0
180	20230612	161600	167316855	2730	2730	2730	2730	0
181	20230612	161500	167316855	2730	2730	2730	2730	0
182	20230612	161400	167316855	2730	2730	2730	2730	6381
183	20230612	161300	167316855	2730	2730	2730	2730	0
184	20230612	161200	167316855	2730	2730	2730	2730	0
185	20230612	161100	167316855	2730	2730	2730	2730	0
186	20230612	161000	167316855	2730	2730	2730	2730	0
187	20230612	160900	167316855	2730	2730	2730	2730	0
188	20230612	160800	167316855	2730	2730	2730	2730	0
189	20230612	160700	167316855	2730	2730	2730	2730	0
190	20230612	160600	167316855	2730	2730	2730	2730	0
191	20230612	160500	167316855	2730	2730	2730	2730	0
192	20230612	160400	167316855	2730	2730	2730	2730	0
193	20230612	160300	167316855	2730	2730	2730	2730	0
194	20230612	160200	167316855	2730	2730	2730	2730	0
195	20230612	160100	167316855	2730	2730	2730	2730	0
196	20230612	160000	167316855	2730	2730	2730	2730	0
197	20230612	155900	167316855	2730	2730	2730	2730	0
198	20230612	155800	167316855	2730	2730	2730	2730	0
199	20230612	155700	167316855	2730	2730	2730	2730	0
200	20230612	155600	167316855	2730	2730	2730	2730	0
201	20230612	155500	167316855	2730	2730	2730	2730	0
202	20230612	155400	167316855	2730	2730	2730	2730	0
203	20230612	155300	167316855	2730	2730	2730	2730	0
204	20230612	155200	167316855	2730	2730	2730	2730	0
205	20230612	155100	167316855	2730	2730	2730	2730	0
206	20230612	155000	167316855	2730	2730	2730	2730	0
207	20230612	154900	167316855	2730	2730	2730	2730	0
208	20230612	154800	167316855	2730	2730	2730	2730	0
209	20230612	154700	167316855	2730	2730	2730	2730	0
210	20230612	154600	167316855	2730	2730	2730	2730	0
211	20230612	154500	167316855	2730	2730	2730	2730	0
212	20230612	154400	167316855	2730	2730	2730	2730	6381
213	20230612	154300	167316855	2730	2730	2730	2730	0
214	20230612	154200	167316855	2730	2730	2730	2730	0
215	20230612	154100	167316855	2730	2730	2730	2730	0
216	20230612	154000	167316855	2730	2730	2730	2730	0
217	20230612	153900	167316855	2730	2730	2730	2730	0
218	20230612	153800	167316855	2730	2730	2730	2730	0
219	20230612	153700	167316855	2730	2730	2730	2730	0
220	20230612	153600	167316855	2730	2730	2730	2730	0
221	20230612	153500	167316855	2730	2730	2730	2730	0
222	20230612	153400	167316855	2730	2730	2730	2730	0
223	20230612	153300	167316855	2730	2730	2730	2730	0
224	20230612	153200	167316855	2730	2730	2730	2730	0
225	20230612	153100	167316855	2730	2730	2730	2730	0
226	20230612	153000	167316855	2730	2730	2730	2730	6381
227	20230612	152900	149896725	2725	2725	2725	2725	0
228	20230612	152800	149896725	2725	2725	2725	2725	0
229	20230612	152700	149896725	2725	2725	2725	2725	0
230	20230612	152600	149896725	2725	2725	2725	2725	0
231	20230612	152500	149896725	2725	2725	2725	2725	0
232	20230612	152400	149896725	2725	2725	2725	2725	0
233	20230612	152300	149896725	2725	2725	2725	2725	0
234	20230612	152200	149896725	2725	2725	2725	2725	0
235	20230612	152100	149896725	2725	2725	2725	2725	0
236	20230612	152000	149896725	2725	2725	2725	2725	0
237	20230612	151900	149896725	2725	2720	2725	2720	284
238	20230612	151800	149123325	2725	2725	2725	2725	0
239	20230612	151700	149123325	2725	2725	2725	2725	4
240	20230612	151600	149112425	2725	2725	2725	2725	1
241	20230612	151500	149109700	2720	2720	2720	2720	0
242	20230612	151400	149109700	2720	2720	2720	2720	97
243	20230612	151300	148845860	2725	2725	2725	2725	9
244	20230612	151200	148821335	2725	2725	2725	2725	0
245	20230612	151100	148821335	2725	2725	2725	2725	0
246	20230612	151000	148821335	2725	2725	2725	2725	0
247	20230612	150900	148821335	2725	2725	2725	2725	1
248	20230612	150800	148818610	2725	2725	2725	2725	238
249	20230612	150700	148170060	2730	2730	2730	2730	0
250	20230612	150600	148170060	2730	2730	2730	2730	0
251	20230612	150500	148170060	2730	2730	2730	2730	0
252	20230612	150400	148170060	2730	2730	2730	2730	0
253	20230612	150300	148170060	2730	2730	2730	2730	0
254	20230612	150200	148170060	2730	2730	2730	2730	100
255	20230612	150100	147897060	2730	2730	2730	2730	0
256	20230612	150000	147897060	2730	2725	2730	2725	61
257	20230612	145900	147730830	2725	2725	2725	2725	0
258	20230612	145800	147730830	2725	2730	2730	2725	264
259	20230612	145700	147010210	2725	2725	2725	2725	0
260	20230612	145600	147010210	2725	2725	2725	2725	0
261	20230612	145500	147010210	2725	2725	2725	2725	0
262	20230612	145400	147010210	2725	2725	2725	2725	1000
263	20230612	145300	144285210	2730	2720	2730	2720	2474
264	20230612	145200	137540650	2725	2725	2725	2725	0
265	20230612	145100	137540650	2725	2725	2725	2725	0
266	20230612	145000	137540650	2725	2725	2725	2725	0
267	20230612	144900	137540650	2725	2715	2725	2715	3324
268	20230612	144800	128491405	2710	2710	2710	2710	2801
269	20230612	144700	120900695	2705	2705	2705	2705	0
270	20230612	144600	120900695	2705	2705	2705	2705	0
271	20230612	144500	120900695	2705	2705	2705	2705	0
272	20230612	144400	120900695	2705	2705	2705	2705	0
273	20230612	144300	120900695	2705	2705	2705	2705	0
274	20230612	144200	120900695	2705	2705	2705	2705	0
275	20230612	144100	120900695	2705	2705	2705	2705	0
276	20230612	144000	120900695	2705	2705	2705	2705	0
277	20230612	143900	120900695	2705	2705	2705	2705	1
278	20230612	143800	120897990	2705	2705	2705	2705	0
279	20230612	143700	120897990	2705	2705	2705	2705	0
280	20230612	143600	120897990	2705	2705	2705	2705	0
281	20230612	143500	120897990	2705	2705	2705	2705	0
282	20230612	143400	120897990	2705	2705	2705	2705	0
283	20230612	143300	120897990	2705	2710	2710	2705	501
284	20230612	143200	119542780	2705	2705	2705	2705	0
285	20230612	143100	119542780	2705	2705	2705	2705	0
286	20230612	143000	119542780	2705	2705	2705	2705	0
287	20230612	142900	119542780	2705	2705	2705	2705	184
288	20230612	142800	119045060	2705	2705	2705	2705	246
289	20230612	142700	118379630	2705	2705	2705	2705	184
290	20230612	142600	117881910	2705	2705	2705	2705	0
291	20230612	142500	117881910	2705	2705	2705	2705	30
292	20230612	142400	117800760	2705	2705	2705	2705	0
293	20230612	142300	117800760	2705	2705	2705	2705	0
294	20230612	142200	117800760	2705	2705	2705	2705	0
295	20230612	142100	117800760	2705	2705	2705	2705	0
296	20230612	142000	117800760	2705	2705	2705	2705	10
297	20230612	141900	117773710	2700	2700	2700	2700	9
298	20230612	141800	117749410	2705	2705	2705	2705	0
299	20230612	141700	117749410	2705	2705	2705	2705	100
300	20230612	141600	117478910	2705	2705	2705	2705	0
301	20230612	141500	117478910	2705	2705	2705	2705	0
302	20230612	141400	117478910	2705	2705	2705	2705	0
303	20230612	141300	117478910	2705	2705	2705	2705	0
304	20230612	141200	117478910	2705	2705	2705	2705	0
305	20230612	141100	117478910	2705	2705	2705	2705	14
306	20230612	141000	117441040	2705	2705	2705	2705	0
307	20230612	140900	117441040	2705	2705	2705	2705	0
308	20230612	140800	117441040	2705	2705	2705	2705	700
309	20230612	140700	115547540	2705	2705	2705	2705	0
310	20230612	140600	115547540	2705	2705	2705	2705	0
311	20230612	140500	115547540	2705	2705	2705	2705	0
312	20230612	140400	115547540	2705	2705	2705	2705	0
313	20230612	140300	115547540	2705	2705	2705	2705	25
314	20230612	140200	115479915	2705	2705	2705	2705	50
315	20230612	140100	115344665	2705	2705	2705	2705	400
316	20230612	140000	114262665	2710	2710	2710	2710	38
317	20230612	135900	114159685	2710	2710	2710	2710	0
318	20230612	135800	114159685	2710	2710	2710	2710	246
319	20230612	135700	113493025	2700	2700	2700	2700	0
320	20230612	135600	113493025	2700	2700	2700	2700	110
321	20230612	135500	113196025	2700	2700	2700	2700	0
322	20230612	135400	113196025	2700	2700	2700	2700	0
323	20230612	135300	113196025	2700	2700	2700	2700	0
324	20230612	135200	113196025	2700	2700	2700	2700	0
325	20230612	135100	113196025	2700	2700	2700	2700	0
326	20230612	135000	113196025	2700	2700	2700	2700	0
327	20230612	134900	113196025	2700	2700	2700	2700	0
328	20230612	134800	113196025	2700	2700	2700	2700	0
329	20230612	134700	113196025	2700	2700	2700	2700	0
330	20230612	134600	113196025	2700	2705	2705	2700	500
331	20230612	134500	111845525	2700	2700	2700	2700	0
332	20230612	134400	111845525	2700	2700	2700	2700	0
333	20230612	134300	111845525	2700	2700	2700	2700	0
334	20230612	134200	111845525	2700	2700	2700	2700	0
335	20230612	134100	111845525	2700	2700	2700	2700	0
336	20230612	134000	111845525	2700	2700	2700	2700	0
337	20230612	133900	111845525	2700	2700	2700	2700	0
338	20230612	133800	111845525	2700	2700	2700	2700	0
339	20230612	133700	111845525	2700	2700	2700	2700	0
340	20230612	133600	111845525	2700	2700	2700	2700	0
341	20230612	133500	111845525	2700	2700	2700	2700	0
342	20230612	133400	111845525	2700	2705	2705	2700	1835
343	20230612	133300	106890700	2705	2705	2705	2705	35
344	20230612	133200	106796025	2705	2705	2705	2705	0
345	20230612	133100	106796025	2705	2705	2705	2705	1090
346	20230612	133000	103847575	2705	2705	2705	2705	0
347	20230612	132900	103847575	2705	2705	2705	2705	0
348	20230612	132800	103847575	2705	2705	2705	2705	0
349	20230612	132700	103847575	2705	2705	2705	2705	0
350	20230612	132600	103847575	2705	2705	2705	2705	0
351	20230612	132500	103847575	2705	2705	2705	2705	0
352	20230612	132400	103847575	2705	2705	2705	2705	95
353	20230612	132300	103590600	2715	2715	2715	2715	0
354	20230612	132200	103590600	2715	2715	2715	2715	0
355	20230612	132100	103590600	2715	2715	2715	2715	0
356	20230612	132000	103590600	2715	2715	2715	2715	1
357	20230612	131900	103587885	2710	2710	2710	2710	0
358	20230612	131800	103587885	2710	2710	2710	2710	0
359	20230612	131700	103587885	2710	2710	2710	2710	0
360	20230612	131600	103587885	2710	2710	2710	2710	42
361	20230612	131500	103474065	2710	2710	2710	2710	0
362	20230612	131400	103474065	2710	2710	2710	2710	0
363	20230612	131300	103474065	2710	2710	2710	2710	0
364	20230612	131200	103474065	2710	2710	2710	2710	100
365	20230612	131100	103203065	2710	2710	2710	2710	36
366	20230612	131000	103105505	2705	2705	2705	2705	0
367	20230612	130900	103105505	2705	2705	2705	2705	0
368	20230612	130800	103105505	2705	2705	2705	2705	0
369	20230612	130700	103105505	2705	2705	2705	2705	0
370	20230612	130600	103105505	2705	2705	2705	2705	0
371	20230612	130500	103105505	2705	2705	2705	2705	0
372	20230612	130400	103105505	2705	2705	2705	2705	0
373	20230612	130300	103105505	2705	2705	2705	2705	0
374	20230612	130200	103105505	2705	2705	2705	2705	6
375	20230612	130100	103089275	2715	2715	2715	2715	6
376	20230612	130000	103072985	2710	2710	2710	2710	300
377	20230612	125900	102259985	2710	2710	2710	2710	0
378	20230612	125800	102259985	2710	2710	2710	2710	0
379	20230612	125700	102259985	2710	2710	2710	2710	0
380	20230612	125600	102259985	2710	2710	2710	2710	0
381	20230612	125500	102259985	2710	2710	2710	2710	0
382	20230612	125400	102259985	2710	2710	2710	2710	0
383	20230612	125300	102259985	2710	2710	2710	2710	290
384	20230612	125200	101474085	2710	2710	2710	2710	0
385	20230612	125100	101474085	2710	2710	2710	2710	0
386	20230612	125000	101474085	2710	2710	2710	2710	0
387	20230612	124900	101474085	2710	2710	2710	2710	0
388	20230612	124800	101474085	2710	2710	2710	2710	150
389	20230612	124700	101067585	2710	2710	2710	2710	0
390	20230612	124600	101067585	2710	2710	2710	2710	0
391	20230612	124500	101067585	2710	2710	2710	2710	0
392	20230612	124400	101067585	2710	2710	2710	2710	477
393	20230612	124300	99774915	2710	2710	2710	2710	0
394	20230612	124200	99774915	2710	2710	2710	2710	0
395	20230612	124100	99774915	2710	2710	2710	2710	0
396	20230612	124000	99774915	2710	2710	2710	2710	0
397	20230612	123900	99774915	2710	2710	2710	2710	51
398	20230612	123800	99636705	2715	2715	2715	2715	0
399	20230612	123700	99636705	2715	2715	2715	2715	0
400	20230612	123600	99636705	2715	2715	2715	2715	0
401	20230612	123500	99636705	2715	2715	2715	2715	0
402	20230612	123400	99636705	2715	2715	2715	2715	0
403	20230612	123300	99636705	2715	2715	2715	2715	0
404	20230612	123200	99636705	2715	2715	2715	2715	0
405	20230612	123100	99636705	2715	2715	2715	2715	0
406	20230612	123000	99636705	2715	2715	2715	2715	0
407	20230612	122900	99636705	2715	2715	2715	2715	1
408	20230612	122800	99633990	2700	2700	2700	2700	0
409	20230612	122700	99633990	2700	2700	2700	2700	0
410	20230612	122600	99633990	2700	2700	2700	2700	0
411	20230612	122500	99633990	2700	2700	2700	2700	0
412	20230612	122400	99633990	2700	2700	2700	2700	0
413	20230612	122300	99633990	2700	2700	2700	2700	400
414	20230612	122200	98553990	2700	2700	2700	2700	0
415	20230612	122100	98553990	2700	2700	2700	2700	0
416	20230612	122000	98553990	2700	2700	2700	2700	0
417	20230612	121900	98553990	2700	2700	2700	2700	0
418	20230612	121800	98553990	2700	2700	2700	2700	0
419	20230612	121700	98553990	2700	2700	2700	2700	0
420	20230612	121600	98553990	2700	2700	2700	2700	1842
421	20230612	121500	93580590	2700	2700	2700	2700	0
422	20230612	121400	93580590	2700	2700	2700	2700	0
423	20230612	121300	93580590	2700	2700	2700	2700	0
424	20230612	121200	93580590	2700	2700	2700	2700	0
425	20230612	121100	93580590	2700	2700	2700	2700	0
426	20230612	121000	93580590	2700	2700	2700	2700	50
427	20230612	120900	93445590	2700	2700	2700	2700	0
428	20230612	120800	93445590	2700	2700	2700	2700	0
429	20230612	120700	93445590	2700	2700	2700	2700	0
430	20230612	120600	93445590	2700	2700	2700	2700	0
431	20230612	120500	93445590	2700	2700	2700	2700	0
432	20230612	120400	93445590	2700	2700	2700	2700	0
433	20230612	120300	93445590	2700	2700	2700	2700	0
434	20230612	120200	93445590	2700	2700	2700	2700	54
435	20230612	120100	93299790	2715	2715	2715	2715	0
436	20230612	120000	93299790	2715	2705	2715	2705	38
437	20230612	115900	93196780	2700	2700	2700	2700	0
438	20230612	115800	93196780	2700	2700	2700	2700	0
439	20230612	115700	93196780	2700	2700	2700	2700	0
440	20230612	115600	93196780	2700	2700	2700	2700	0
441	20230612	115500	93196780	2700	2700	2700	2700	0
442	20230612	115400	93196780	2700	2700	2700	2700	500
443	20230612	115300	91846780	2700	2700	2700	2700	410
444	20230612	115200	90739780	2700	2705	2705	2700	2
445	20230612	115100	90734375	2700	2700	2700	2700	0
446	20230612	115000	90734375	2700	2700	2700	2700	0
447	20230612	114900	90734375	2700	2700	2700	2700	0
448	20230612	114800	90734375	2700	2700	2700	2700	0
449	20230612	114700	90734375	2700	2700	2700	2700	0
450	20230612	114600	90734375	2700	2700	2700	2700	120
451	20230612	114500	90410375	2700	2700	2700	2700	2
452	20230612	114400	90404975	2705	2705	2705	2705	0
453	20230612	114300	90404975	2705	2705	2705	2705	0
454	20230612	114200	90404975	2705	2705	2705	2705	0
455	20230612	114100	90404975	2705	2705	2705	2705	2
456	20230612	114000	90399565	2705	2705	2705	2705	0
457	20230612	113900	90399565	2705	2705	2705	2705	1
458	20230612	113800	90396860	2705	2705	2705	2705	1065
459	20230612	113700	87516035	2705	2705	2705	2705	0
460	20230612	113600	87516035	2705	2705	2705	2705	5
461	20230612	113500	87502510	2715	2715	2715	2715	0
462	20230612	113400	87502510	2715	2715	2715	2715	0
463	20230612	113300	87502510	2715	2715	2715	2715	0
464	20230612	113200	87502510	2715	2715	2715	2715	0
465	20230612	113100	87502510	2715	2715	2715	2715	20
466	20230612	113000	87448210	2705	2705	2705	2705	18
467	20230612	112900	87399520	2715	2715	2715	2715	0
468	20230612	112800	87399520	2715	2715	2715	2715	100
469	20230612	112700	87128020	2715	2715	2715	2715	0
470	20230612	112600	87128020	2715	2715	2715	2715	28
471	20230612	112500	87052000	2715	2715	2715	2715	0
472	20230612	112400	87052000	2715	2715	2715	2715	0
473	20230612	112300	87052000	2715	2715	2715	2715	0
474	20230612	112200	87052000	2715	2715	2715	2715	5
475	20230612	112100	87038425	2715	2715	2715	2715	30
476	20230612	112000	86956975	2715	2715	2715	2715	1
477	20230612	111900	86954260	2700	2700	2700	2700	0
478	20230612	111800	86954260	2700	2700	2700	2700	0
479	20230612	111700	86954260	2700	2710	2710	2700	4000
480	20230612	111600	76146040	2710	2710	2710	2710	0
481	20230612	111500	76146040	2710	2710	2710	2710	0
482	20230612	111400	76146040	2710	2710	2710	2710	0
483	20230612	111300	76146040	2710	2710	2710	2710	0
484	20230612	111200	76146040	2710	2710	2710	2710	0
485	20230612	111100	76146040	2710	2710	2710	2710	0
486	20230612	111000	76146040	2710	2710	2710	2710	0
487	20230612	110900	76146040	2710	2710	2710	2710	1356
488	20230612	110800	72471280	2715	2715	2715	2715	220
489	20230612	110700	71873980	2715	2715	2715	2715	70
490	20230612	110600	71683930	2715	2715	2715	2715	0
491	20230612	110500	71683930	2715	2715	2715	2715	50
492	20230612	110400	71548180	2710	2710	2710	2710	766
493	20230612	110300	69472320	2710	2710	2710	2710	0
494	20230612	110200	69472320	2710	2710	2710	2710	0
495	20230612	110100	69472320	2710	2710	2710	2710	0
496	20230612	110000	69472320	2710	2710	2710	2710	4
497	20230612	105900	69461480	2710	2710	2710	2710	600
498	20230612	105800	67835480	2710	2710	2710	2710	0
499	20230612	105700	67835480	2710	2710	2710	2710	0
500	20230612	105600	67835480	2710	2710	2710	2710	0
501	20230612	105500	67835480	2710	2710	2710	2710	0
502	20230612	105400	67835480	2710	2710	2710	2710	0
503	20230612	105300	67835480	2710	2710	2710	2710	383
504	20230612	105200	66797550	2715	2715	2715	2715	410
505	20230612	105100	65684400	2715	2715	2715	2715	0
506	20230612	105000	65684400	2715	2715	2715	2715	0
507	20230612	104900	65684400	2715	2715	2715	2715	0
508	20230612	104800	65684400	2715	2715	2715	2715	0
509	20230612	104700	65684400	2715	2715	2715	2715	400
510	20230612	104600	64598400	2710	2710	2710	2710	0
511	20230612	104500	64598400	2710	2710	2710	2710	0
512	20230612	104400	64598400	2710	2710	2710	2710	0
513	20230612	104300	64598400	2710	2710	2710	2710	0
514	20230612	104200	64598400	2710	2710	2710	2710	0
515	20230612	104100	64598400	2710	2710	2710	2710	0
516	20230612	104000	64598400	2710	2710	2710	2710	0
517	20230612	103900	64598400	2710	2710	2710	2710	0
518	20230612	103800	64598400	2710	2710	2710	2710	200
519	20230612	103700	64056400	2705	2705	2705	2705	0
520	20230612	103600	64056400	2705	2705	2705	2705	540
521	20230612	103500	62595700	2710	2710	2710	2710	0
522	20230612	103400	62595700	2710	2710	2710	2710	0
523	20230612	103300	62595700	2710	2710	2710	2710	400
524	20230612	103200	61511700	2710	2710	2710	2710	0
525	20230612	103100	61511700	2710	2710	2710	2710	10
526	20230612	103000	61484600	2710	2710	2710	2710	4
527	20230612	102900	61473760	2710	2710	2710	2710	0
528	20230612	102800	61473760	2710	2710	2710	2710	0
529	20230612	102700	61473760	2710	2710	2710	2710	20
530	20230612	102600	61419560	2710	2710	2710	2710	370
531	20230612	102500	60416860	2710	2710	2710	2710	0
532	20230612	102400	60416860	2710	2710	2710	2710	25
533	20230612	102300	60349110	2710	2710	2710	2710	0
534	20230612	102200	60349110	2710	2710	2710	2710	1000
535	20230612	102100	57639110	2710	2710	2710	2710	0
536	20230612	102000	57639110	2710	2710	2710	2710	0
537	20230612	101900	57639110	2710	2710	2710	2710	0
538	20230612	101800	57639110	2710	2710	2710	2710	0
539	20230612	101700	57639110	2710	2710	2710	2710	8
540	20230612	101600	57617430	2710	2710	2710	2710	0
541	20230612	101500	57617430	2710	2710	2710	2710	10
542	20230612	101400	57590330	2710	2710	2710	2710	70
543	20230612	101300	57400630	2710	2720	2720	2710	917
544	20230612	101200	54915390	2725	2725	2725	2725	0
545	20230612	101100	54915390	2725	2725	2725	2725	0
546	20230612	101000	54915390	2725	2725	2725	2725	0
547	20230612	100900	54915390	2725	2725	2725	2725	10
548	20230612	100800	54888140	2710	2710	2710	2710	1
549	20230612	100700	54885430	2730	2730	2730	2730	0
550	20230612	100600	54885430	2730	2730	2730	2730	0
551	20230612	100500	54885430	2730	2730	2730	2730	0
552	20230612	100400	54885430	2730	2715	2730	2715	900
553	20230612	100300	52435345	2710	2710	2710	2710	0
554	20230612	100200	52435345	2710	2710	2710	2710	1226
555	20230612	100100	49112885	2715	2715	2715	2715	4
556	20230612	100000	49102025	2715	2715	2715	2715	0
557	20230612	095900	49102025	2715	2715	2715	2715	0
558	20230612	095800	49102025	2715	2715	2715	2715	1
559	20230612	095700	49099310	2710	2710	2710	2710	0
560	20230612	095600	49099310	2710	2710	2710	2710	0
561	20230612	095500	49099310	2710	2710	2710	2710	0
562	20230612	095400	49099310	2710	2710	2710	2710	0
563	20230612	095300	49099310	2710	2710	2710	2710	0
564	20230612	095200	49099310	2710	2710	2710	2710	0
565	20230612	095100	49099310	2710	2710	2710	2710	10
566	20230612	095000	49072210	2715	2715	2715	2715	0
567	20230612	094900	49072210	2715	2715	2715	2715	0
568	20230612	094800	49072210	2715	2715	2715	2715	0
569	20230612	094700	49072210	2715	2705	2715	2705	2000
570	20230612	094600	43649570	2705	2705	2705	2705	264
571	20230612	094500	42935450	2700	2705	2705	2700	437
572	20230612	094400	41753865	2710	2710	2710	2710	46
573	20230612	094300	41629205	2715	2715	2715	2715	0
574	20230612	094200	41629205	2715	2715	2715	2715	50
575	20230612	094100	41493455	2715	2715	2715	2715	4
576	20230612	094000	41482595	2705	2705	2705	2705	0
577	20230612	093900	41482595	2705	2705	2705	2705	157
578	20230612	093800	41057910	2720	2720	2720	2720	37
579	20230612	093700	40957270	2720	2720	2720	2720	1
580	20230612	093600	40954550	2720	2720	2720	2720	0
581	20230612	093500	40954550	2720	2720	2720	2720	0
582	20230612	093400	40954550	2720	2720	2720	2720	35
583	20230612	093300	40859350	2715	2710	2715	2710	305
584	20230612	093200	40031435	2720	2720	2720	2720	1000
585	20230612	093100	37311435	2720	2720	2720	2720	1
586	20230612	093000	37308715	2720	2720	2720	2720	4
587	20230612	092900	37297835	2720	2720	2720	2720	0
588	20230612	092800	37297835	2720	2720	2720	2720	39
589	20230612	092700	37191755	2700	2700	2700	2700	2509
590	20230612	092600	30417455	2705	2710	2710	2705	2381
591	20230612	092500	23972505	2720	2720	2720	2720	0
592	20230612	092400	23972505	2720	2720	2720	2720	0
593	20230612	092300	23972505	2720	2720	2720	2720	0
594	20230612	092200	23972505	2720	2720	2720	2720	0
595	20230612	092100	23972505	2720	2720	2720	2720	1
596	20230612	092000	23969785	2710	2710	2710	2710	469
597	20230612	091900	22698795	2710	2710	2710	2710	10
598	20230612	091800	22671695	2705	2705	2705	2705	5
599	20230612	091700	22658170	2710	2710	2710	2710	671
600	20230612	091600	20839760	2710	2710	2710	2710	100
601	20230612	091500	20568760	2710	2710	2710	2710	0
602	20230612	091400	20568760	2710	2710	2710	2710	0
603	20230612	091300	20568760	2710	2715	2715	2705	3300
604	20230612	091200	11626020	2720	2720	2720	2720	6
605	20230612	091100	11609700	2720	2725	2725	2720	10
606	20230612	091000	11582455	2710	2725	2725	2710	361
607	20230612	090900	10602415	2725	2725	2725	2725	1
608	20230612	090800	10599690	2715	2715	2715	2715	0
609	20230612	090700	10599690	2715	2715	2715	2715	101
610	20230612	090600	10325475	2720	2720	2720	2720	0
611	20230612	090500	10325475	2720	2720	2720	2720	850
612	20230612	090400	8013475	2720	2725	2725	2720	700
613	20230612	090300	6109450	2725	2725	2725	2725	0
614	20230612	090200	6109450	2725	2725	2725	2725	0
615	20230612	090100	6109450	2725	2725	2725	2725	0
616	20230612	090000	6109450	2725	2725	2725	2725	2242