KissMeData/021080/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191200	137981080	2500	2500	2500	2500	694
3	20230615	191100	137981080	2500	2500	2500	2500	0
4	20230615	191000	137981080	2500	2500	2500	2500	0
5	20230615	190900	137981080	2500	2500	2500	2500	0
6	20230615	190800	137981080	2500	2500	2500	2500	0
7	20230615	190700	137981080	2500	2500	2500	2500	0
8	20230615	190600	137981080	2500	2500	2500	2500	0
9	20230615	190500	137981080	2500	2500	2500	2500	0
10	20230615	190400	137981080	2500	2500	2500	2500	0
11	20230615	190300	137981080	2500	2500	2500	2500	0
12	20230615	190200	137981080	2500	2500	2500	2500	0
13	20230615	190100	137981080	2500	2500	2500	2500	0
14	20230615	190000	137981080	2500	2500	2500	2500	0
15	20230615	185900	137981080	2500	2500	2500	2500	0
16	20230615	185800	137981080	2500	2500	2500	2500	0
17	20230615	185700	137981080	2500	2500	2500	2500	0
18	20230615	185600	137981080	2500	2500	2500	2500	0
19	20230615	185500	137981080	2500	2500	2500	2500	0
20	20230615	185400	137981080	2500	2500	2500	2500	0
21	20230615	185300	137981080	2500	2500	2500	2500	0
22	20230615	185200	137981080	2500	2500	2500	2500	0
23	20230615	185100	137981080	2500	2500	2500	2500	0
24	20230615	185000	137981080	2500	2500	2500	2500	0
25	20230615	184900	137981080	2500	2500	2500	2500	0
26	20230615	184800	137981080	2500	2500	2500	2500	0
27	20230615	184700	137981080	2500	2500	2500	2500	0
28	20230615	184600	137981080	2500	2500	2500	2500	0
29	20230615	184500	137981080	2500	2500	2500	2500	0
30	20230615	184400	137981080	2500	2500	2500	2500	0
31	20230615	184300	137981080	2500	2500	2500	2500	0
32	20230615	184200	137981080	2500	2500	2500	2500	694
33	20230615	184100	137981080	2500	2500	2500	2500	0
34	20230615	184000	137981080	2500	2500	2500	2500	0
35	20230615	183900	137981080	2500	2500	2500	2500	0
36	20230615	183800	137981080	2500	2500	2500	2500	0
37	20230615	183700	137981080	2500	2500	2500	2500	0
38	20230615	183600	137981080	2500	2500	2500	2500	0
39	20230615	183500	137981080	2500	2500	2500	2500	0
40	20230615	183400	137981080	2500	2500	2500	2500	0
41	20230615	183300	137981080	2500	2500	2500	2500	0
42	20230615	183200	137981080	2500	2500	2500	2500	0
43	20230615	183100	137981080	2500	2500	2500	2500	0
44	20230615	183000	137981080	2500	2500	2500	2500	0
45	20230615	182900	137981080	2500	2500	2500	2500	0
46	20230615	182800	137981080	2500	2500	2500	2500	0
47	20230615	182700	137981080	2500	2500	2500	2500	0
48	20230615	182600	137981080	2500	2500	2500	2500	0
49	20230615	182500	137981080	2500	2500	2500	2500	0
50	20230615	182400	137981080	2500	2500	2500	2500	0
51	20230615	182300	137981080	2500	2500	2500	2500	0
52	20230615	182200	137981080	2500	2500	2500	2500	0
53	20230615	182100	137981080	2500	2500	2500	2500	0
54	20230615	182000	137981080	2500	2500	2500	2500	0
55	20230615	181900	137981080	2500	2500	2500	2500	0
56	20230615	181800	137981080	2500	2500	2500	2500	0
57	20230615	181700	137981080	2500	2500	2500	2500	0
58	20230615	181600	137981080	2500	2500	2500	2500	0
59	20230615	181500	137981080	2500	2500	2500	2500	0
60	20230615	181400	137981080	2500	2500	2500	2500	0
61	20230615	181300	137981080	2500	2500	2500	2500	0
62	20230615	181200	137981080	2500	2500	2500	2500	694
63	20230615	181100	137981080	2500	2500	2500	2500	0
64	20230615	181000	137981080	2500	2500	2500	2500	0
65	20230615	180900	137981080	2500	2500	2500	2500	0
66	20230615	180800	137981080	2500	2500	2500	2500	0
67	20230615	180700	137981080	2500	2500	2500	2500	0
68	20230615	180600	137981080	2500	2500	2500	2500	0
69	20230615	180500	137981080	2500	2500	2500	2500	0
70	20230615	180400	137981080	2500	2500	2500	2500	0
71	20230615	180300	137981080	2500	2500	2500	2500	0
72	20230615	180200	137981080	2500	2500	2500	2500	0
73	20230615	180100	137981080	2500	2500	2500	2500	0
74	20230615	180000	137981080	2500	2500	2500	2500	0
75	20230615	175900	137981080	2500	2500	2500	2500	0
76	20230615	175800	137981080	2500	2500	2500	2500	0
77	20230615	175700	137981080	2500	2500	2500	2500	0
78	20230615	175600	137981080	2500	2500	2500	2500	0
79	20230615	175500	137981080	2500	2500	2500	2500	0
80	20230615	175400	137981080	2500	2500	2500	2500	0
81	20230615	175300	137981080	2500	2500	2500	2500	0
82	20230615	175200	137981080	2500	2500	2500	2500	0
83	20230615	175100	137981080	2500	2500	2500	2500	0
84	20230615	175000	137981080	2500	2500	2500	2500	0
85	20230615	174900	137981080	2500	2500	2500	2500	0
86	20230615	174800	137981080	2500	2500	2500	2500	0
87	20230615	174700	137981080	2500	2500	2500	2500	0
88	20230615	174600	137981080	2500	2500	2500	2500	0
89	20230615	174500	137981080	2500	2500	2500	2500	0
90	20230615	174400	137981080	2500	2500	2500	2500	0
91	20230615	174300	137981080	2500	2500	2500	2500	0
92	20230615	174200	137981080	2500	2500	2500	2500	694
93	20230615	174100	137981080	2500	2500	2500	2500	0
94	20230615	174000	137981080	2500	2500	2500	2500	0
95	20230615	173900	137981080	2500	2500	2500	2500	0
96	20230615	173800	137981080	2500	2500	2500	2500	0
97	20230615	173700	137981080	2500	2500	2500	2500	0
98	20230615	173600	137981080	2500	2500	2500	2500	0
99	20230615	173500	137981080	2500	2500	2500	2500	0
100	20230615	173400	137981080	2500	2500	2500	2500	0
101	20230615	173300	137981080	2500	2500	2500	2500	0
102	20230615	173200	137981080	2500	2500	2500	2500	0
103	20230615	173100	137981080	2500	2500	2500	2500	0
104	20230615	173000	137981080	2500	2500	2500	2500	0
105	20230615	172900	137981080	2500	2500	2500	2500	0
106	20230615	172800	137981080	2500	2500	2500	2500	0
107	20230615	172700	137981080	2500	2500	2500	2500	0
108	20230615	172600	137981080	2500	2500	2500	2500	0
109	20230615	172500	137981080	2500	2500	2500	2500	0
110	20230615	172400	137981080	2500	2500	2500	2500	0
111	20230615	172300	137981080	2500	2500	2500	2500	0
112	20230615	172200	137981080	2500	2500	2500	2500	0
113	20230615	172100	137981080	2500	2500	2500	2500	0
114	20230615	172000	137981080	2500	2500	2500	2500	0
115	20230615	171900	137981080	2500	2500	2500	2500	0
116	20230615	171800	137981080	2500	2500	2500	2500	0
117	20230615	171700	137981080	2500	2500	2500	2500	0
118	20230615	171600	137981080	2500	2500	2500	2500	0
119	20230615	171500	137981080	2500	2500	2500	2500	0
120	20230615	171400	137981080	2500	2500	2500	2500	0
121	20230615	171300	137981080	2500	2500	2500	2500	0
122	20230615	171200	137981080	2500	2500	2500	2500	694
123	20230615	171100	137981080	2500	2500	2500	2500	0
124	20230615	171000	137981080	2500	2500	2500	2500	0
125	20230615	170900	137981080	2500	2500	2500	2500	0
126	20230615	170800	137981080	2500	2500	2500	2500	0
127	20230615	170700	137981080	2500	2500	2500	2500	0
128	20230615	170600	137981080	2500	2500	2500	2500	0
129	20230615	170500	137981080	2500	2500	2500	2500	0
130	20230615	170400	137981080	2500	2500	2500	2500	0
131	20230615	170300	137981080	2500	2500	2500	2500	0
132	20230615	170200	137981080	2500	2500	2500	2500	0
133	20230615	170100	137981080	2500	2500	2500	2500	0
134	20230615	170000	137981080	2500	2500	2500	2500	0
135	20230615	165900	137981080	2500	2500	2500	2500	0
136	20230615	165800	137981080	2500	2500	2500	2500	0
137	20230615	165700	137981080	2500	2500	2500	2500	0
138	20230615	165600	137981080	2500	2500	2500	2500	0
139	20230615	165500	137981080	2500	2500	2500	2500	0
140	20230615	165400	137981080	2500	2500	2500	2500	0
141	20230615	165300	137981080	2500	2500	2500	2500	0
142	20230615	165200	137981080	2500	2500	2500	2500	0
143	20230615	165100	137981080	2500	2500	2500	2500	0
144	20230615	165000	137981080	2500	2500	2500	2500	0
145	20230615	164900	137981080	2500	2500	2500	2500	0
146	20230615	164800	137981080	2500	2500	2500	2500	0
147	20230615	164700	137981080	2500	2500	2500	2500	0
148	20230615	164600	137981080	2500	2500	2500	2500	0
149	20230615	164500	137981080	2500	2500	2500	2500	0
150	20230615	164400	137981080	2500	2500	2500	2500	0
151	20230615	164300	137981080	2500	2500	2500	2500	0
152	20230615	164200	137981080	2500	2500	2500	2500	694
153	20230615	164100	137981080	2500	2500	2500	2500	0
154	20230615	164000	137981080	2500	2500	2500	2500	0
155	20230615	163900	137981080	2500	2500	2500	2500	0
156	20230615	163800	137981080	2500	2500	2500	2500	0
157	20230615	163700	137981080	2500	2500	2500	2500	0
158	20230615	163600	137981080	2500	2500	2500	2500	0
159	20230615	163500	137981080	2500	2500	2500	2500	0
160	20230615	163400	137981080	2500	2500	2500	2500	0
161	20230615	163300	137981080	2500	2500	2500	2500	0
162	20230615	163200	137981080	2500	2500	2500	2500	0
163	20230615	163100	137981080	2500	2500	2500	2500	0
164	20230615	163000	137981080	2500	2500	2500	2500	0
165	20230615	162900	137981080	2500	2500	2500	2500	0
166	20230615	162800	137981080	2500	2500	2500	2500	0
167	20230615	162700	137981080	2500	2500	2500	2500	0
168	20230615	162600	137981080	2500	2500	2500	2500	0
169	20230615	162500	137981080	2500	2500	2500	2500	0
170	20230615	162400	137981080	2500	2500	2500	2500	0
171	20230615	162300	137981080	2500	2500	2500	2500	0
172	20230615	162200	137981080	2500	2500	2500	2500	0
173	20230615	162100	137981080	2500	2500	2500	2500	0
174	20230615	162000	137981080	2500	2500	2500	2500	0
175	20230615	161900	137981080	2500	2500	2500	2500	0
176	20230615	161800	137981080	2500	2500	2500	2500	0
177	20230615	161700	137981080	2500	2500	2500	2500	0
178	20230615	161600	137981080	2500	2500	2500	2500	0
179	20230615	161500	137981080	2500	2500	2500	2500	0
180	20230615	161400	137981080	2500	2500	2500	2500	0
181	20230615	161300	137981080	2500	2500	2500	2500	0
182	20230615	161200	137981080	2500	2500	2500	2500	694
183	20230615	161100	137981080	2500	2500	2500	2500	0
184	20230615	161000	137981080	2500	2500	2500	2500	0
185	20230615	160900	137981080	2500	2500	2500	2500	0
186	20230615	160800	137981080	2500	2500	2500	2500	0
187	20230615	160700	137981080	2500	2500	2500	2500	0
188	20230615	160600	137981080	2500	2500	2500	2500	0
189	20230615	160500	137981080	2500	2500	2500	2500	0
190	20230615	160400	137981080	2500	2500	2500	2500	0
191	20230615	160300	137981080	2500	2500	2500	2500	0
192	20230615	160200	137981080	2500	2500	2500	2500	0
193	20230615	160100	137981080	2500	2500	2500	2500	0
194	20230615	160000	137981080	2500	2500	2500	2500	0
195	20230615	155900	137981080	2500	2500	2500	2500	0
196	20230615	155800	137981080	2500	2500	2500	2500	0
197	20230615	155700	137981080	2500	2500	2500	2500	0
198	20230615	155600	137981080	2500	2500	2500	2500	0
199	20230615	155500	137981080	2500	2500	2500	2500	0
200	20230615	155400	137981080	2500	2500	2500	2500	0
201	20230615	155300	137981080	2500	2500	2500	2500	0
202	20230615	155200	137981080	2500	2500	2500	2500	0
203	20230615	155100	137981080	2500	2500	2500	2500	0
204	20230615	155000	137981080	2500	2500	2500	2500	0
205	20230615	154900	137981080	2500	2500	2500	2500	0
206	20230615	154800	137981080	2500	2500	2500	2500	0
207	20230615	154700	137981080	2500	2500	2500	2500	0
208	20230615	154600	137981080	2500	2500	2500	2500	0
209	20230615	154500	137981080	2500	2500	2500	2500	0
210	20230615	154400	137981080	2500	2500	2500	2500	0
211	20230615	154300	137981080	2500	2500	2500	2500	0
212	20230615	154200	137981080	2500	2500	2500	2500	694
213	20230615	154100	137981080	2500	2500	2500	2500	0
214	20230615	154000	137981080	2500	2500	2500	2500	0
215	20230615	153900	137981080	2500	2500	2500	2500	0
216	20230615	153800	137981080	2500	2500	2500	2500	0
217	20230615	153700	137981080	2500	2500	2500	2500	0
218	20230615	153600	137981080	2500	2500	2500	2500	0
219	20230615	153500	137981080	2500	2500	2500	2500	0
220	20230615	153400	137981080	2500	2500	2500	2500	0
221	20230615	153300	137981080	2500	2500	2500	2500	0
222	20230615	153200	137981080	2500	2500	2500	2500	0
223	20230615	153100	137981080	2500	2500	2500	2500	0
224	20230615	153000	137981080	2500	2500	2500	2500	694
225	20230615	152900	136246080	2500	2500	2500	2500	0
226	20230615	152800	136246080	2500	2500	2500	2500	0
227	20230615	152700	136246080	2500	2500	2500	2500	0
228	20230615	152600	136246080	2500	2500	2500	2500	0
229	20230615	152500	136246080	2500	2500	2500	2500	0
230	20230615	152400	136246080	2500	2500	2500	2500	0
231	20230615	152300	136246080	2500	2500	2500	2500	0
232	20230615	152200	136246080	2500	2500	2500	2500	0
233	20230615	152100	136246080	2500	2500	2500	2500	0
234	20230615	152000	136246080	2500	2500	2500	2500	0
235	20230615	151900	136246080	2500	2475	2500	2470	614
236	20230615	151800	134720855	2480	2480	2480	2480	51
237	20230615	151700	134594375	2500	2485	2500	2485	1011
238	20230615	151600	132077010	2500	2500	2500	2500	0
239	20230615	151500	132077010	2500	2500	2500	2500	0
240	20230615	151400	132077010	2500	2500	2500	2500	3
241	20230615	151300	132069510	2485	2485	2485	2485	0
242	20230615	151200	132069510	2485	2485	2485	2485	0
243	20230615	151100	132069510	2485	2485	2485	2485	0
244	20230615	151000	132069510	2485	2485	2485	2485	0
245	20230615	150900	132069510	2485	2490	2490	2485	10
246	20230615	150800	132044625	2505	2505	2505	2505	0
247	20230615	150700	132044625	2505	2505	2505	2505	0
248	20230615	150600	132044625	2505	2490	2505	2490	4
249	20230615	150500	132034650	2510	2510	2510	2510	0
250	20230615	150400	132034650	2510	2510	2510	2510	4
251	20230615	150300	132024610	2510	2490	2510	2490	1004
252	20230615	150200	129518670	2495	2495	2495	2495	0
253	20230615	150100	129518670	2495	2495	2495	2495	0
254	20230615	150000	129518670	2495	2495	2495	2495	0
255	20230615	145900	129518670	2495	2495	2495	2495	1113
256	20230615	145800	126741735	2495	2495	2495	2495	0
257	20230615	145700	126741735	2495	2495	2495	2495	0
258	20230615	145600	126741735	2495	2495	2495	2495	0
259	20230615	145500	126741735	2495	2475	2495	2475	489
260	20230615	145400	125523525	2470	2470	2470	2470	0
261	20230615	145300	125523525	2470	2470	2470	2470	0
262	20230615	145200	125523525	2470	2470	2470	2470	0
263	20230615	145100	125523525	2470	2470	2470	2470	1
264	20230615	145000	125521055	2490	2485	2490	2485	3024
265	20230615	144900	118000975	2485	2485	2485	2485	6
266	20230615	144800	117986065	2485	2465	2485	2465	292
267	20230615	144700	117266245	2465	2465	2465	2465	3000
268	20230615	144600	109871245	2485	2485	2485	2485	0
269	20230615	144500	109871245	2485	2485	2485	2485	0
270	20230615	144400	109871245	2485	2485	2485	2485	3
271	20230615	144300	109863790	2485	2485	2485	2485	0
272	20230615	144200	109863790	2485	2480	2485	2480	10
273	20230615	144100	109838980	2470	2470	2470	2470	802
274	20230615	144000	107858040	2485	2485	2485	2485	0
275	20230615	143900	107858040	2485	2485	2485	2485	1
276	20230615	143800	107855555	2485	2485	2485	2485	0
277	20230615	143700	107855555	2485	2475	2485	2475	540
278	20230615	143600	106517345	2475	2475	2475	2475	1
279	20230615	143500	106514870	2475	2475	2475	2475	0
280	20230615	143400	106514870	2475	2475	2475	2475	10
281	20230615	143300	106490120	2475	2475	2475	2475	0
282	20230615	143200	106490120	2475	2475	2475	2475	0
283	20230615	143100	106490120	2475	2475	2475	2475	4
284	20230615	143000	106480220	2475	2475	2475	2475	15
285	20230615	142900	106443095	2475	2475	2475	2475	0
286	20230615	142800	106443095	2475	2475	2475	2475	0
287	20230615	142700	106443095	2475	2475	2475	2475	1
288	20230615	142600	106440620	2475	2475	2475	2475	100
289	20230615	142500	106193120	2480	2480	2480	2480	0
290	20230615	142400	106193120	2480	2480	2480	2480	100
291	20230615	142300	105945120	2485	2485	2485	2485	0
292	20230615	142200	105945120	2485	2485	2485	2485	0
293	20230615	142100	105945120	2485	2485	2485	2485	0
294	20230615	142000	105945120	2485	2485	2485	2485	0
295	20230615	141900	105945120	2485	2485	2485	2485	0
296	20230615	141800	105945120	2485	2485	2485	2485	0
297	20230615	141700	105945120	2485	2485	2485	2485	0
298	20230615	141600	105945120	2485	2485	2485	2485	0
299	20230615	141500	105945120	2485	2485	2485	2485	0
300	20230615	141400	105945120	2485	2485	2485	2485	0
301	20230615	141300	105945120	2485	2485	2485	2485	0
302	20230615	141200	105945120	2485	2485	2485	2485	0
303	20230615	141100	105945120	2485	2485	2485	2485	0
304	20230615	141000	105945120	2485	2485	2485	2485	0
305	20230615	140900	105945120	2485	2485	2485	2485	239
306	20230615	140800	105351205	2485	2485	2485	2485	0
307	20230615	140700	105351205	2485	2485	2485	2485	0
308	20230615	140600	105351205	2485	2485	2485	2485	0
309	20230615	140500	105351205	2485	2485	2485	2485	1
310	20230615	140400	105348720	2465	2470	2470	2465	500
311	20230615	140300	104116180	2470	2470	2470	2470	0
312	20230615	140200	104116180	2470	2470	2470	2470	0
313	20230615	140100	104116180	2470	2470	2470	2470	0
314	20230615	140000	104116180	2470	2470	2470	2470	0
315	20230615	135900	104116180	2470	2470	2470	2470	234
316	20230615	135800	103538200	2475	2475	2475	2475	0
317	20230615	135700	103538200	2475	2475	2475	2475	9
318	20230615	135600	103515925	2485	2485	2485	2485	0
319	20230615	135500	103515925	2485	2485	2485	2485	1
320	20230615	135400	103513440	2485	2485	2485	2485	0
321	20230615	135300	103513440	2485	2480	2485	2480	50
322	20230615	135200	103389420	2485	2485	2485	2485	0
323	20230615	135100	103389420	2485	2485	2485	2485	0
324	20230615	135000	103389420	2485	2485	2485	2485	0
325	20230615	134900	103389420	2485	2485	2485	2485	0
326	20230615	134800	103389420	2485	2485	2485	2485	0
327	20230615	134700	103389420	2485	2485	2485	2485	0
328	20230615	134600	103389420	2485	2485	2485	2485	0
329	20230615	134500	103389420	2485	2485	2485	2485	0
330	20230615	134400	103389420	2485	2485	2485	2485	1
331	20230615	134300	103386935	2470	2470	2470	2470	0
332	20230615	134200	103386935	2470	2470	2470	2470	0
333	20230615	134100	103386935	2470	2470	2470	2470	0
334	20230615	134000	103386935	2470	2470	2470	2470	0
335	20230615	133900	103386935	2470	2470	2470	2470	506
336	20230615	133800	102137115	2485	2485	2485	2485	0
337	20230615	133700	102137115	2485	2485	2485	2485	0
338	20230615	133600	102137115	2485	2485	2485	2485	0
339	20230615	133500	102137115	2485	2485	2485	2485	0
340	20230615	133400	102137115	2485	2485	2485	2485	0
341	20230615	133300	102137115	2485	2485	2485	2485	0
342	20230615	133200	102137115	2485	2485	2485	2485	0
343	20230615	133100	102137115	2485	2485	2485	2485	0
344	20230615	133000	102137115	2485	2485	2485	2485	0
345	20230615	132900	102137115	2485	2470	2485	2470	52
346	20230615	132800	102008645	2485	2485	2485	2485	2
347	20230615	132700	102003675	2470	2485	2485	2470	14
348	20230615	132600	101969055	2485	2485	2485	2485	0
349	20230615	132500	101969055	2485	2480	2485	2480	4
350	20230615	132400	101959125	2480	2475	2480	2475	1000
351	20230615	132300	99479625	2485	2485	2485	2485	0
352	20230615	132200	99479625	2485	2485	2485	2485	0
353	20230615	132100	99479625	2485	2485	2485	2485	0
354	20230615	132000	99479625	2485	2485	2485	2485	0
355	20230615	131900	99479625	2485	2485	2485	2485	0
356	20230615	131800	99479625	2485	2485	2485	2485	0
357	20230615	131700	99479625	2485	2485	2485	2485	0
358	20230615	131600	99479625	2485	2485	2485	2485	20
359	20230615	131500	99429925	2485	2485	2485	2485	1
360	20230615	131400	99427440	2485	2485	2485	2485	0
361	20230615	131300	99427440	2485	2485	2485	2485	0
362	20230615	131200	99427440	2485	2485	2485	2485	0
363	20230615	131100	99427440	2485	2485	2485	2485	0
364	20230615	131000	99427440	2485	2485	2485	2485	0
365	20230615	130900	99427440	2485	2485	2485	2485	2
366	20230615	130800	99422470	2465	2465	2465	2465	0
367	20230615	130700	99422470	2465	2465	2465	2465	0
368	20230615	130600	99422470	2465	2465	2465	2465	259
369	20230615	130500	98784035	2485	2485	2485	2485	0
370	20230615	130400	98784035	2485	2485	2485	2485	0
371	20230615	130300	98784035	2485	2485	2485	2485	0
372	20230615	130200	98784035	2485	2485	2485	2485	0
373	20230615	130100	98784035	2485	2485	2485	2485	0
374	20230615	130000	98784035	2485	2485	2485	2485	0
375	20230615	125900	98784035	2485	2485	2485	2485	0
376	20230615	125800	98784035	2485	2485	2485	2485	0
377	20230615	125700	98784035	2485	2485	2485	2485	0
378	20230615	125600	98784035	2485	2485	2485	2485	0
379	20230615	125500	98784035	2485	2485	2485	2485	0
380	20230615	125400	98784035	2485	2485	2485	2485	0
381	20230615	125300	98784035	2485	2485	2485	2485	0
382	20230615	125200	98784035	2485	2485	2485	2485	1
383	20230615	125100	98781550	2465	2465	2465	2465	0
384	20230615	125000	98781550	2465	2470	2470	2465	2000
385	20230615	124900	93851505	2485	2485	2485	2485	1
386	20230615	124800	93849020	2485	2480	2485	2480	2
387	20230615	124700	93844055	2470	2470	2470	2470	0
388	20230615	124600	93844055	2470	2470	2470	2470	0
389	20230615	124500	93844055	2470	2470	2470	2470	0
390	20230615	124400	93844055	2470	2470	2470	2470	0
391	20230615	124300	93844055	2470	2470	2470	2470	0
392	20230615	124200	93844055	2470	2470	2470	2470	0
393	20230615	124100	93844055	2470	2470	2470	2470	144
394	20230615	124000	93488375	2470	2470	2470	2470	0
395	20230615	123900	93488375	2470	2470	2470	2470	0
396	20230615	123800	93488375	2470	2470	2470	2470	1
397	20230615	123700	93485905	2470	2470	2470	2470	0
398	20230615	123600	93485905	2470	2470	2470	2470	0
399	20230615	123500	93485905	2470	2470	2470	2470	0
400	20230615	123400	93485905	2470	2470	2470	2470	0
401	20230615	123300	93485905	2470	2470	2470	2470	0
402	20230615	123200	93485905	2470	2470	2470	2470	0
403	20230615	123100	93485905	2470	2470	2470	2470	0
404	20230615	123000	93485905	2470	2470	2470	2470	0
405	20230615	122900	93485905	2470	2470	2470	2470	141
406	20230615	122800	93137635	2470	2490	2490	2470	193
407	20230615	122700	92660905	2470	2470	2470	2470	0
408	20230615	122600	92660905	2470	2470	2470	2470	23
409	20230615	122500	92604095	2485	2485	2485	2485	0
410	20230615	122400	92604095	2485	2485	2485	2485	500
411	20230615	122300	91361595	2485	2485	2485	2485	0
412	20230615	122200	91361595	2485	2485	2485	2485	0
413	20230615	122100	91361595	2485	2485	2485	2485	0
414	20230615	122000	91361595	2485	2485	2485	2485	0
415	20230615	121900	91361595	2485	2485	2485	2485	0
416	20230615	121800	91361595	2485	2485	2485	2485	5
417	20230615	121700	91349170	2490	2490	2490	2490	0
418	20230615	121600	91349170	2490	2490	2490	2490	0
419	20230615	121500	91349170	2490	2490	2490	2490	0
420	20230615	121400	91349170	2490	2490	2490	2490	0
421	20230615	121300	91349170	2490	2490	2490	2490	0
422	20230615	121200	91349170	2490	2490	2490	2490	0
423	20230615	121100	91349170	2490	2490	2490	2490	0
424	20230615	121000	91349170	2490	2490	2490	2490	0
425	20230615	120900	91349170	2490	2490	2490	2490	0
426	20230615	120800	91349170	2490	2490	2490	2490	0
427	20230615	120700	91349170	2490	2490	2490	2490	0
428	20230615	120600	91349170	2490	2490	2490	2490	0
429	20230615	120500	91349170	2490	2490	2490	2490	0
430	20230615	120400	91349170	2490	2490	2490	2490	0
431	20230615	120300	91349170	2490	2490	2490	2490	0
432	20230615	120200	91349170	2490	2490	2490	2490	0
433	20230615	120100	91349170	2490	2490	2490	2490	0
434	20230615	120000	91349170	2490	2490	2490	2490	0
435	20230615	115900	91349170	2490	2490	2490	2490	0
436	20230615	115800	91349170	2490	2490	2490	2490	0
437	20230615	115700	91349170	2490	2490	2490	2490	1
438	20230615	115600	91346680	2475	2475	2475	2475	0
439	20230615	115500	91346680	2475	2475	2475	2475	0
440	20230615	115400	91346680	2475	2475	2475	2475	0
441	20230615	115300	91346680	2475	2475	2475	2475	0
442	20230615	115200	91346680	2475	2475	2475	2475	0
443	20230615	115100	91346680	2475	2475	2475	2475	0
444	20230615	115000	91346680	2475	2475	2475	2475	0
445	20230615	114900	91346680	2475	2475	2475	2475	0
446	20230615	114800	91346680	2475	2475	2475	2475	0
447	20230615	114700	91346680	2475	2475	2475	2475	0
448	20230615	114600	91346680	2475	2470	2475	2470	500
449	20230615	114500	90110940	2470	2470	2470	2470	0
450	20230615	114400	90110940	2470	2470	2470	2470	0
451	20230615	114300	90110940	2470	2470	2470	2470	0
452	20230615	114200	90110940	2470	2470	2470	2470	0
453	20230615	114100	90110940	2470	2470	2470	2470	683
454	20230615	114000	88423930	2475	2475	2475	2475	0
455	20230615	113900	88423930	2475	2475	2475	2475	80
456	20230615	113800	88225930	2470	2470	2470	2470	0
457	20230615	113700	88225930	2470	2470	2470	2470	0
458	20230615	113600	88225930	2470	2470	2470	2470	0
459	20230615	113500	88225930	2470	2470	2470	2470	0
460	20230615	113400	88225930	2470	2470	2470	2470	1
461	20230615	113300	88223460	2480	2480	2480	2480	0
462	20230615	113200	88223460	2480	2480	2480	2480	10
463	20230615	113100	88198660	2480	2480	2480	2480	0
464	20230615	113000	88198660	2480	2480	2480	2480	18
465	20230615	112900	88154020	2485	2485	2485	2485	0
466	20230615	112800	88154020	2485	2485	2485	2485	0
467	20230615	112700	88154020	2485	2485	2485	2485	0
468	20230615	112600	88154020	2485	2485	2485	2485	0
469	20230615	112500	88154020	2485	2485	2485	2485	0
470	20230615	112400	88154020	2485	2465	2485	2465	2
471	20230615	112300	88149070	2465	2485	2485	2465	401
472	20230615	112200	87160585	2485	2485	2485	2485	0
473	20230615	112100	87160585	2485	2485	2485	2485	0
474	20230615	112000	87160585	2485	2485	2485	2485	0
475	20230615	111900	87160585	2485	2485	2485	2485	7
476	20230615	111800	87143190	2485	2485	2485	2485	4
477	20230615	111700	87133250	2475	2485	2485	2475	22
478	20230615	111600	87078680	2485	2485	2485	2475	6
479	20230615	111500	87063790	2485	2470	2485	2465	2042
480	20230615	111400	82029710	2490	2470	2490	2470	12
481	20230615	111300	82000030	2470	2465	2470	2465	101
482	20230615	111200	81750660	2465	2480	2480	2465	3705
483	20230615	111100	72613130	2470	2470	2470	2470	0
484	20230615	111000	72613130	2470	2475	2475	2470	5400
485	20230615	110900	59275005	2475	2475	2475	2475	1275
486	20230615	110800	56119380	2480	2475	2480	2475	2
487	20230615	110700	56114425	2475	2475	2475	2475	0
488	20230615	110600	56114425	2475	2475	2475	2475	0
489	20230615	110500	56114425	2475	2480	2480	2475	94
490	20230615	110400	55881755	2480	2480	2480	2480	0
491	20230615	110300	55881755	2480	2480	2480	2480	0
492	20230615	110200	55881755	2480	2480	2480	2480	0
493	20230615	110100	55881755	2480	2480	2480	2480	0
494	20230615	110000	55881755	2480	2480	2480	2480	0
495	20230615	105900	55881755	2480	2480	2480	2480	10
496	20230615	105800	55856955	2475	2475	2475	2475	0
497	20230615	105700	55856955	2475	2475	2475	2475	0
498	20230615	105600	55856955	2475	2475	2475	2475	0
499	20230615	105500	55856955	2475	2475	2475	2475	0
500	20230615	105400	55856955	2475	2475	2475	2475	1595
501	20230615	105300	51909330	2475	2475	2475	2475	0
502	20230615	105200	51909330	2475	2475	2475	2475	1
503	20230615	105100	51906855	2475	2475	2475	2475	0
504	20230615	105000	51906855	2475	2475	2475	2475	352
505	20230615	104900	51035655	2475	2475	2475	2475	0
506	20230615	104800	51035655	2475	2475	2475	2475	0
507	20230615	104700	51035655	2475	2475	2475	2475	0
508	20230615	104600	51035655	2475	2480	2480	2475	2226
509	20230615	104500	45515775	2485	2485	2485	2485	751
510	20230615	104400	43649540	2485	2485	2485	2485	0
511	20230615	104300	43649540	2485	2485	2485	2485	0
512	20230615	104200	43649540	2485	2485	2485	2485	146
513	20230615	104100	43286730	2485	2485	2485	2485	0
514	20230615	104000	43286730	2485	2485	2485	2485	0
515	20230615	103900	43286730	2485	2485	2485	2485	100
516	20230615	103800	43038230	2485	2485	2485	2485	0
517	20230615	103700	43038230	2485	2485	2485	2485	0
518	20230615	103600	43038230	2485	2485	2485	2485	0
519	20230615	103500	43038230	2485	2485	2485	2485	0
520	20230615	103400	43038230	2485	2485	2485	2485	40
521	20230615	103300	42938830	2500	2500	2500	2500	0
522	20230615	103200	42938830	2500	2500	2500	2500	0
523	20230615	103100	42938830	2500	2500	2500	2500	0
524	20230615	103000	42938830	2500	2500	2500	2500	0
525	20230615	102900	42938830	2500	2500	2500	2500	0
526	20230615	102800	42938830	2500	2500	2500	2500	0
527	20230615	102700	42938830	2500	2495	2500	2495	440
528	20230615	102600	41838850	2500	2500	2500	2500	0
529	20230615	102500	41838850	2500	2500	2500	2500	0
530	20230615	102400	41838850	2500	2500	2500	2500	30
531	20230615	102300	41763850	2500	2500	2500	2500	0
532	20230615	102200	41763850	2500	2490	2500	2490	8
533	20230615	102100	41743870	2490	2500	2500	2490	10
534	20230615	102000	41718940	2485	2485	2485	2485	0
535	20230615	101900	41718940	2485	2485	2485	2485	472
536	20230615	101800	40546020	2485	2485	2485	2485	295
537	20230615	101700	39812945	2490	2490	2490	2490	10
538	20230615	101600	39788045	2500	2500	2500	2500	0
539	20230615	101500	39788045	2500	2500	2500	2500	0
540	20230615	101400	39788045	2500	2500	2500	2500	200
541	20230615	101300	39288045	2500	2500	2500	2500	0
542	20230615	101200	39288045	2500	2500	2500	2500	0
543	20230615	101100	39288045	2500	2500	2500	2500	0
544	20230615	101000	39288045	2500	2500	2500	2500	0
545	20230615	100900	39288045	2500	2500	2500	2500	0
546	20230615	100800	39288045	2500	2500	2500	2500	2
547	20230615	100700	39283045	2485	2485	2485	2485	0
548	20230615	100600	39283045	2485	2490	2490	2485	3966
549	20230615	100500	29408365	2495	2500	2500	2495	42
550	20230615	100400	29303550	2500	2500	2500	2495	644
551	20230615	100300	27696610	2500	2500	2500	2500	111
552	20230615	100200	27419110	2510	2510	2510	2510	0
553	20230615	100100	27419110	2510	2510	2510	2510	0
554	20230615	100000	27419110	2510	2510	2510	2510	0
555	20230615	095900	27419110	2510	2505	2510	2505	30
556	20230615	095800	27343860	2510	2500	2510	2500	9
557	20230615	095700	27321330	2500	2500	2500	2500	2
558	20230615	095600	27316330	2510	2510	2510	2510	0
559	20230615	095500	27316330	2510	2500	2510	2500	55
560	20230615	095400	27178795	2500	2500	2500	2500	0
561	20230615	095300	27178795	2500	2500	2500	2500	405
562	20230615	095200	26166295	2510	2510	2510	2510	0
563	20230615	095100	26166295	2510	2505	2510	2505	50
564	20230615	095000	26040805	2510	2510	2510	2510	0
565	20230615	094900	26040805	2510	2510	2510	2510	0
566	20230615	094800	26040805	2510	2510	2510	2510	0
567	20230615	094700	26040805	2510	2510	2510	2510	1
568	20230615	094600	26038295	2510	2510	2510	2510	0
569	20230615	094500	26038295	2510	2510	2510	2510	0
570	20230615	094400	26038295	2510	2510	2510	2510	0
571	20230615	094300	26038295	2510	2500	2510	2500	2011
572	20230615	094200	20998075	2505	2505	2505	2505	0
573	20230615	094100	20998075	2505	2495	2505	2495	2011
574	20230615	094000	15972350	2490	2495	2495	2490	1001
575	20230615	093900	13479855	2495	2495	2495	2495	0
576	20230615	093800	13479855	2495	2495	2495	2495	173
577	20230615	093700	13048220	2495	2495	2495	2495	1
578	20230615	093600	13045725	2495	2495	2495	2495	1
579	20230615	093500	13043230	2495	2495	2495	2490	91
580	20230615	093400	12816585	2495	2495	2495	2495	10
581	20230615	093300	12791635	2495	2495	2495	2495	300
582	20230615	093200	12043135	2495	2495	2495	2495	200
583	20230615	093100	11544135	2495	2495	2495	2495	0
584	20230615	093000	11544135	2495	2495	2495	2495	2
585	20230615	092900	11539145	2495	2495	2495	2495	0
586	20230615	092800	11539145	2495	2495	2495	2495	140
587	20230615	092700	11189845	2495	2495	2495	2495	0
588	20230615	092600	11189845	2495	2495	2495	2495	0
589	20230615	092500	11189845	2495	2495	2495	2495	2
590	20230615	092400	11184855	2490	2490	2490	2490	2011
591	20230615	092300	6177465	2495	2495	2495	2495	0
592	20230615	092200	6177465	2495	2495	2495	2495	45
593	20230615	092100	6065190	2495	2495	2495	2495	0
594	20230615	092000	6065190	2495	2495	2495	2495	0
595	20230615	091900	6065190	2495	2495	2495	2495	0
596	20230615	091800	6065190	2495	2495	2495	2495	0
597	20230615	091700	6065190	2495	2495	2495	2495	50
598	20230615	091600	5940440	2495	2495	2495	2495	6
599	20230615	091500	5925470	2495	2495	2495	2495	130
600	20230615	091400	5601120	2495	2495	2495	2495	5
601	20230615	091300	5588645	2495	2495	2495	2495	817
602	20230615	091200	3550230	2495	2495	2495	2495	17
603	20230615	091100	3507815	2500	2500	2500	2500	0
604	20230615	091000	3507815	2500	2500	2500	2500	1
605	20230615	090900	3505315	2500	2500	2500	2500	0
606	20230615	090800	3505315	2500	2500	2500	2500	0
607	20230615	090700	3505315	2500	2500	2500	2500	0
608	20230615	090600	3505315	2500	2500	2500	2500	1
609	20230615	090500	3502815	2500	2500	2500	2500	500
610	20230615	090400	2252815	2500	2500	2500	2500	0
611	20230615	090300	2252815	2500	2500	2500	2500	0
612	20230615	090200	2252815	2500	2500	2500	2500	31
613	20230615	090100	2175315	2500	2495	2505	2495	298
614	20230615	090000	1431760	2495	2490	2495	2490	575