KissMeData/031310/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194700	119986365	2935	2935	2935	2935	1773
3	20230615	194600	119986365	2935	2935	2935	2935	0
4	20230615	194500	119986365	2935	2935	2935	2935	0
5	20230615	194400	119986365	2935	2935	2935	2935	0
6	20230615	194300	119986365	2935	2935	2935	2935	0
7	20230615	194200	119986365	2935	2935	2935	2935	0
8	20230615	194100	119986365	2935	2935	2935	2935	0
9	20230615	194000	119986365	2935	2935	2935	2935	0
10	20230615	193900	119986365	2935	2935	2935	2935	0
11	20230615	193800	119986365	2935	2935	2935	2935	0
12	20230615	193700	119986365	2935	2935	2935	2935	0
13	20230615	193600	119986365	2935	2935	2935	2935	0
14	20230615	193500	119986365	2935	2935	2935	2935	0
15	20230615	193400	119986365	2935	2935	2935	2935	0
16	20230615	193300	119986365	2935	2935	2935	2935	0
17	20230615	193200	119986365	2935	2935	2935	2935	0
18	20230615	193100	119986365	2935	2935	2935	2935	0
19	20230615	193000	119986365	2935	2935	2935	2935	0
20	20230615	192900	119986365	2935	2935	2935	2935	0
21	20230615	192800	119986365	2935	2935	2935	2935	0
22	20230615	192700	119986365	2935	2935	2935	2935	0
23	20230615	192600	119986365	2935	2935	2935	2935	0
24	20230615	192500	119986365	2935	2935	2935	2935	0
25	20230615	192400	119986365	2935	2935	2935	2935	0
26	20230615	192300	119986365	2935	2935	2935	2935	0
27	20230615	192200	119986365	2935	2935	2935	2935	0
28	20230615	192100	119986365	2935	2935	2935	2935	0
29	20230615	192000	119986365	2935	2935	2935	2935	0
30	20230615	191900	119986365	2935	2935	2935	2935	0
31	20230615	191800	119986365	2935	2935	2935	2935	0
32	20230615	191700	119986365	2935	2935	2935	2935	1773
33	20230615	191600	119986365	2935	2935	2935	2935	0
34	20230615	191500	119986365	2935	2935	2935	2935	0
35	20230615	191400	119986365	2935	2935	2935	2935	0
36	20230615	191300	119986365	2935	2935	2935	2935	0
37	20230615	191200	119986365	2935	2935	2935	2935	0
38	20230615	191100	119986365	2935	2935	2935	2935	0
39	20230615	191000	119986365	2935	2935	2935	2935	0
40	20230615	190900	119986365	2935	2935	2935	2935	0
41	20230615	190800	119986365	2935	2935	2935	2935	0
42	20230615	190700	119986365	2935	2935	2935	2935	0
43	20230615	190600	119986365	2935	2935	2935	2935	0
44	20230615	190500	119986365	2935	2935	2935	2935	0
45	20230615	190400	119986365	2935	2935	2935	2935	0
46	20230615	190300	119986365	2935	2935	2935	2935	0
47	20230615	190200	119986365	2935	2935	2935	2935	0
48	20230615	190100	119986365	2935	2935	2935	2935	0
49	20230615	190000	119986365	2935	2935	2935	2935	0
50	20230615	185900	119986365	2935	2935	2935	2935	0
51	20230615	185800	119986365	2935	2935	2935	2935	0
52	20230615	185700	119986365	2935	2935	2935	2935	0
53	20230615	185600	119986365	2935	2935	2935	2935	0
54	20230615	185500	119986365	2935	2935	2935	2935	0
55	20230615	185400	119986365	2935	2935	2935	2935	0
56	20230615	185300	119986365	2935	2935	2935	2935	0
57	20230615	185200	119986365	2935	2935	2935	2935	0
58	20230615	185100	119986365	2935	2935	2935	2935	0
59	20230615	185000	119986365	2935	2935	2935	2935	0
60	20230615	184900	119986365	2935	2935	2935	2935	0
61	20230615	184800	119986365	2935	2935	2935	2935	0
62	20230615	184700	119986365	2935	2935	2935	2935	1773
63	20230615	184600	119986365	2935	2935	2935	2935	0
64	20230615	184500	119986365	2935	2935	2935	2935	0
65	20230615	184400	119986365	2935	2935	2935	2935	0
66	20230615	184300	119986365	2935	2935	2935	2935	0
67	20230615	184200	119986365	2935	2935	2935	2935	0
68	20230615	184100	119986365	2935	2935	2935	2935	0
69	20230615	184000	119986365	2935	2935	2935	2935	0
70	20230615	183900	119986365	2935	2935	2935	2935	0
71	20230615	183800	119986365	2935	2935	2935	2935	0
72	20230615	183700	119986365	2935	2935	2935	2935	0
73	20230615	183600	119986365	2935	2935	2935	2935	0
74	20230615	183500	119986365	2935	2935	2935	2935	0
75	20230615	183400	119986365	2935	2935	2935	2935	0
76	20230615	183300	119986365	2935	2935	2935	2935	0
77	20230615	183200	119986365	2935	2935	2935	2935	0
78	20230615	183100	119986365	2935	2935	2935	2935	0
79	20230615	183000	119986365	2935	2935	2935	2935	0
80	20230615	182900	119986365	2935	2935	2935	2935	0
81	20230615	182800	119986365	2935	2935	2935	2935	0
82	20230615	182700	119986365	2935	2935	2935	2935	0
83	20230615	182600	119986365	2935	2935	2935	2935	0
84	20230615	182500	119986365	2935	2935	2935	2935	0
85	20230615	182400	119986365	2935	2935	2935	2935	0
86	20230615	182300	119986365	2935	2935	2935	2935	0
87	20230615	182200	119986365	2935	2935	2935	2935	0
88	20230615	182100	119986365	2935	2935	2935	2935	0
89	20230615	182000	119986365	2935	2935	2935	2935	0
90	20230615	181900	119986365	2935	2935	2935	2935	0
91	20230615	181800	119986365	2935	2935	2935	2935	0
92	20230615	181700	119986365	2935	2935	2935	2935	1773
93	20230615	181600	119986365	2935	2935	2935	2935	0
94	20230615	181500	119986365	2935	2935	2935	2935	0
95	20230615	181400	119986365	2935	2935	2935	2935	0
96	20230615	181300	119986365	2935	2935	2935	2935	0
97	20230615	181200	119986365	2935	2935	2935	2935	0
98	20230615	181100	119986365	2935	2935	2935	2935	0
99	20230615	181000	119986365	2935	2935	2935	2935	0
100	20230615	180900	119986365	2935	2935	2935	2935	0
101	20230615	180800	119986365	2935	2935	2935	2935	0
102	20230615	180700	119986365	2935	2935	2935	2935	0
103	20230615	180600	119986365	2935	2935	2935	2935	0
104	20230615	180500	119986365	2935	2935	2935	2935	0
105	20230615	180400	119986365	2935	2935	2935	2935	0
106	20230615	180300	119986365	2935	2935	2935	2935	0
107	20230615	180200	119986365	2935	2935	2935	2935	0
108	20230615	180100	119986365	2935	2935	2935	2935	0
109	20230615	180000	119986365	2935	2935	2935	2935	0
110	20230615	175900	119986365	2935	2935	2935	2935	0
111	20230615	175800	119986365	2935	2935	2935	2935	0
112	20230615	175700	119986365	2935	2935	2935	2935	0
113	20230615	175600	119986365	2935	2935	2935	2935	0
114	20230615	175500	119986365	2935	2935	2935	2935	0
115	20230615	175400	119986365	2935	2935	2935	2935	0
116	20230615	175300	119986365	2935	2935	2935	2935	0
117	20230615	175200	119986365	2935	2935	2935	2935	0
118	20230615	175100	119986365	2935	2935	2935	2935	0
119	20230615	175000	119986365	2935	2935	2935	2935	0
120	20230615	174900	119986365	2935	2935	2935	2935	0
121	20230615	174800	119986365	2935	2935	2935	2935	0
122	20230615	174700	119986365	2935	2935	2935	2935	1773
123	20230615	174600	119986365	2935	2935	2935	2935	0
124	20230615	174500	119986365	2935	2935	2935	2935	0
125	20230615	174400	119986365	2935	2935	2935	2935	0
126	20230615	174300	119986365	2935	2935	2935	2935	0
127	20230615	174200	119986365	2935	2935	2935	2935	0
128	20230615	174100	119986365	2935	2935	2935	2935	0
129	20230615	174000	119986365	2935	2935	2935	2935	0
130	20230615	173900	119986365	2935	2935	2935	2935	0
131	20230615	173800	119986365	2935	2935	2935	2935	0
132	20230615	173700	119986365	2935	2935	2935	2935	0
133	20230615	173600	119986365	2935	2935	2935	2935	0
134	20230615	173500	119986365	2935	2935	2935	2935	0
135	20230615	173400	119986365	2935	2935	2935	2935	0
136	20230615	173300	119986365	2935	2935	2935	2935	0
137	20230615	173200	119986365	2935	2935	2935	2935	0
138	20230615	173100	119986365	2935	2935	2935	2935	0
139	20230615	173000	119986365	2935	2935	2935	2935	0
140	20230615	172900	119986365	2935	2935	2935	2935	0
141	20230615	172800	119986365	2935	2935	2935	2935	0
142	20230615	172700	119986365	2935	2935	2935	2935	0
143	20230615	172600	119986365	2935	2935	2935	2935	0
144	20230615	172500	119986365	2935	2935	2935	2935	0
145	20230615	172400	119986365	2935	2935	2935	2935	0
146	20230615	172300	119986365	2935	2935	2935	2935	0
147	20230615	172200	119986365	2935	2935	2935	2935	0
148	20230615	172100	119986365	2935	2935	2935	2935	0
149	20230615	172000	119986365	2935	2935	2935	2935	0
150	20230615	171900	119986365	2935	2935	2935	2935	0
151	20230615	171800	119986365	2935	2935	2935	2935	0
152	20230615	171700	119986365	2935	2935	2935	2935	1773
153	20230615	171600	119986365	2935	2935	2935	2935	0
154	20230615	171500	119986365	2935	2935	2935	2935	0
155	20230615	171400	119986365	2935	2935	2935	2935	0
156	20230615	171300	119986365	2935	2935	2935	2935	0
157	20230615	171200	119986365	2935	2935	2935	2935	0
158	20230615	171100	119986365	2935	2935	2935	2935	0
159	20230615	171000	119986365	2935	2935	2935	2935	0
160	20230615	170900	119986365	2935	2935	2935	2935	0
161	20230615	170800	119986365	2935	2935	2935	2935	0
162	20230615	170700	119986365	2935	2935	2935	2935	0
163	20230615	170600	119986365	2935	2935	2935	2935	0
164	20230615	170500	119986365	2935	2935	2935	2935	0
165	20230615	170400	119986365	2935	2935	2935	2935	0
166	20230615	170300	119986365	2935	2935	2935	2935	0
167	20230615	170200	119986365	2935	2935	2935	2935	0
168	20230615	170100	119986365	2935	2935	2935	2935	0
169	20230615	170000	119986365	2935	2935	2935	2935	0
170	20230615	165900	119986365	2935	2935	2935	2935	0
171	20230615	165800	119986365	2935	2935	2935	2935	0
172	20230615	165700	119986365	2935	2935	2935	2935	0
173	20230615	165600	119986365	2935	2935	2935	2935	0
174	20230615	165500	119986365	2935	2935	2935	2935	0
175	20230615	165400	119986365	2935	2935	2935	2935	0
176	20230615	165300	119986365	2935	2935	2935	2935	0
177	20230615	165200	119986365	2935	2935	2935	2935	0
178	20230615	165100	119986365	2935	2935	2935	2935	0
179	20230615	165000	119986365	2935	2935	2935	2935	0
180	20230615	164900	119986365	2935	2935	2935	2935	0
181	20230615	164800	119986365	2935	2935	2935	2935	0
182	20230615	164700	119986365	2935	2935	2935	2935	1773
183	20230615	164600	119986365	2935	2935	2935	2935	0
184	20230615	164500	119986365	2935	2935	2935	2935	0
185	20230615	164400	119986365	2935	2935	2935	2935	0
186	20230615	164300	119986365	2935	2935	2935	2935	0
187	20230615	164200	119986365	2935	2935	2935	2935	0
188	20230615	164100	119986365	2935	2935	2935	2935	0
189	20230615	164000	119986365	2935	2935	2935	2935	0
190	20230615	163900	119986365	2935	2935	2935	2935	0
191	20230615	163800	119986365	2935	2935	2935	2935	0
192	20230615	163700	119986365	2935	2935	2935	2935	0
193	20230615	163600	119986365	2935	2935	2935	2935	0
194	20230615	163500	119986365	2935	2935	2935	2935	0
195	20230615	163400	119986365	2935	2935	2935	2935	0
196	20230615	163300	119986365	2935	2935	2935	2935	0
197	20230615	163200	119986365	2935	2935	2935	2935	0
198	20230615	163100	119986365	2935	2935	2935	2935	0
199	20230615	163000	119986365	2935	2935	2935	2935	0
200	20230615	162900	119986365	2935	2935	2935	2935	0
201	20230615	162800	119986365	2935	2935	2935	2935	0
202	20230615	162700	119986365	2935	2935	2935	2935	0
203	20230615	162600	119986365	2935	2935	2935	2935	0
204	20230615	162500	119986365	2935	2935	2935	2935	0
205	20230615	162400	119986365	2935	2935	2935	2935	0
206	20230615	162300	119986365	2935	2935	2935	2935	0
207	20230615	162200	119986365	2935	2935	2935	2935	0
208	20230615	162100	119986365	2935	2935	2935	2935	0
209	20230615	162000	119986365	2935	2935	2935	2935	0
210	20230615	161900	119986365	2935	2935	2935	2935	0
211	20230615	161800	119986365	2935	2935	2935	2935	0
212	20230615	161700	119986365	2935	2935	2935	2935	1773
213	20230615	161600	119986365	2935	2935	2935	2935	0
214	20230615	161500	119986365	2935	2935	2935	2935	0
215	20230615	161400	119986365	2935	2935	2935	2935	0
216	20230615	161300	119986365	2935	2935	2935	2935	0
217	20230615	161200	119986365	2935	2935	2935	2935	0
218	20230615	161100	119986365	2935	2935	2935	2935	0
219	20230615	161000	119986365	2935	2935	2935	2935	0
220	20230615	160900	119986365	2935	2935	2935	2935	0
221	20230615	160800	119986365	2935	2935	2935	2935	0
222	20230615	160700	119986365	2935	2935	2935	2935	0
223	20230615	160600	119986365	2935	2935	2935	2935	0
224	20230615	160500	119986365	2935	2935	2935	2935	0
225	20230615	160400	119986365	2935	2935	2935	2935	0
226	20230615	160300	119986365	2935	2935	2935	2935	0
227	20230615	160200	119986365	2935	2935	2935	2935	0
228	20230615	160100	119986365	2935	2935	2935	2935	0
229	20230615	160000	119986365	2935	2935	2935	2935	0
230	20230615	155900	119986365	2935	2935	2935	2935	0
231	20230615	155800	119986365	2935	2935	2935	2935	0
232	20230615	155700	119986365	2935	2935	2935	2935	0
233	20230615	155600	119986365	2935	2935	2935	2935	0
234	20230615	155500	119986365	2935	2935	2935	2935	0
235	20230615	155400	119986365	2935	2935	2935	2935	0
236	20230615	155300	119986365	2935	2935	2935	2935	0
237	20230615	155200	119986365	2935	2935	2935	2935	0
238	20230615	155100	119986365	2935	2935	2935	2935	0
239	20230615	155000	119986365	2935	2935	2935	2935	0
240	20230615	154900	119986365	2935	2935	2935	2935	0
241	20230615	154800	119986365	2935	2935	2935	2935	0
242	20230615	154700	119986365	2935	2935	2935	2935	1773
243	20230615	154600	119986365	2935	2935	2935	2935	0
244	20230615	154500	119986365	2935	2935	2935	2935	0
245	20230615	154400	119986365	2935	2935	2935	2935	0
246	20230615	154300	119986365	2935	2935	2935	2935	0
247	20230615	154200	119986365	2935	2935	2935	2935	0
248	20230615	154100	119986365	2935	2935	2935	2935	0
249	20230615	154000	119986365	2935	2935	2935	2935	0
250	20230615	153900	119986365	2935	2935	2935	2935	0
251	20230615	153800	119986365	2935	2935	2935	2935	0
252	20230615	153700	119986365	2935	2935	2935	2935	0
253	20230615	153600	119986365	2935	2935	2935	2935	0
254	20230615	153500	119986365	2935	2935	2935	2935	0
255	20230615	153400	119986365	2935	2935	2935	2935	0
256	20230615	153300	119986365	2935	2935	2935	2935	0
257	20230615	153200	119986365	2935	2935	2935	2935	0
258	20230615	153100	119986365	2935	2935	2935	2935	0
259	20230615	153000	119986365	2935	2935	2935	2935	1773
260	20230615	152900	114782610	2935	2935	2935	2935	0
261	20230615	152800	114782610	2935	2935	2935	2935	0
262	20230615	152700	114782610	2935	2935	2935	2935	0
263	20230615	152600	114782610	2935	2935	2935	2935	0
264	20230615	152500	114782610	2935	2935	2935	2935	0
265	20230615	152400	114782610	2935	2935	2935	2935	0
266	20230615	152300	114782610	2935	2935	2935	2935	0
267	20230615	152200	114782610	2935	2935	2935	2935	0
268	20230615	152100	114782610	2935	2935	2935	2935	0
269	20230615	152000	114782610	2935	2935	2935	2935	0
270	20230615	151900	114782610	2935	2935	2935	2935	0
271	20230615	151800	114782610	2935	2935	2935	2935	0
272	20230615	151700	114782610	2935	2925	2940	2915	1040
273	20230615	151600	111745010	2925	2925	2925	2925	0
274	20230615	151500	111745010	2925	2925	2925	2925	0
275	20230615	151400	111745010	2925	2925	2925	2925	80
276	20230615	151300	111511010	2920	2920	2920	2920	0
277	20230615	151200	111511010	2920	2920	2920	2920	100
278	20230615	151100	111219010	2920	2920	2920	2920	105
279	20230615	151000	110912410	2920	2920	2920	2920	0
280	20230615	150900	110912410	2920	2920	2920	2920	198
281	20230615	150800	110334250	2920	2920	2920	2920	1704
282	20230615	150700	105358570	2920	2920	2920	2920	4
283	20230615	150600	105346890	2920	2920	2920	2920	0
284	20230615	150500	105346890	2920	2920	2920	2920	0
285	20230615	150400	105346890	2920	2920	2920	2920	411
286	20230615	150300	104146770	2920	2920	2920	2920	508
287	20230615	150200	102663410	2920	2920	2920	2920	0
288	20230615	150100	102663410	2920	2920	2920	2920	0
289	20230615	150000	102663410	2920	2925	2925	2920	720
290	20230615	145900	100559260	2925	2925	2925	2925	0
291	20230615	145800	100559260	2925	2925	2925	2925	300
292	20230615	145700	99681760	2940	2940	2940	2940	0
293	20230615	145600	99681760	2940	2940	2940	2940	0
294	20230615	145500	99681760	2940	2940	2940	2940	0
295	20230615	145400	99681760	2940	2940	2940	2940	0
296	20230615	145300	99681760	2940	2940	2940	2940	0
297	20230615	145200	99681760	2940	2940	2940	2940	0
298	20230615	145100	99681760	2940	2940	2940	2940	0
299	20230615	145000	99681760	2940	2940	2940	2940	2
300	20230615	144900	99675880	2940	2935	2940	2935	1209
301	20230615	144800	96123940	2935	2935	2935	2935	453
302	20230615	144700	94794385	2925	2925	2925	2925	693
303	20230615	144600	92767360	2925	2925	2925	2925	20
304	20230615	144500	92708860	2925	2925	2925	2925	85
305	20230615	144400	92460235	2925	2925	2925	2925	0
306	20230615	144300	92460235	2925	2925	2925	2925	30
307	20230615	144200	92372485	2925	2925	2925	2925	0
308	20230615	144100	92372485	2925	2925	2925	2925	0
309	20230615	144000	92372485	2925	2925	2925	2925	0
310	20230615	143900	92372485	2925	2925	2925	2925	0
311	20230615	143800	92372485	2925	2925	2925	2925	0
312	20230615	143700	92372485	2925	2925	2925	2925	0
313	20230615	143600	92372485	2925	2925	2925	2925	0
314	20230615	143500	92372485	2925	2925	2925	2925	0
315	20230615	143400	92372485	2925	2925	2925	2925	0
316	20230615	143300	92372485	2925	2925	2925	2925	0
317	20230615	143200	92372485	2925	2925	2925	2925	0
318	20230615	143100	92372485	2925	2925	2925	2925	0
319	20230615	143000	92372485	2925	2925	2925	2925	0
320	20230615	142900	92372485	2925	2925	2925	2925	300
321	20230615	142800	91494985	2940	2940	2940	2940	0
322	20230615	142700	91494985	2940	2940	2940	2940	0
323	20230615	142600	91494985	2940	2940	2940	2940	0
324	20230615	142500	91494985	2940	2940	2940	2940	0
325	20230615	142400	91494985	2940	2940	2940	2940	0
326	20230615	142300	91494985	2940	2940	2940	2940	0
327	20230615	142200	91494985	2940	2940	2940	2940	0
328	20230615	142100	91494985	2940	2940	2940	2940	0
329	20230615	142000	91494985	2940	2940	2940	2940	0
330	20230615	141900	91494985	2940	2940	2940	2940	0
331	20230615	141800	91494985	2940	2940	2940	2940	0
332	20230615	141700	91494985	2940	2940	2940	2940	0
333	20230615	141600	91494985	2940	2940	2940	2940	0
334	20230615	141500	91494985	2940	2940	2940	2940	0
335	20230615	141400	91494985	2940	2935	2940	2935	78
336	20230615	141300	91266040	2930	2930	2930	2930	0
337	20230615	141200	91266040	2930	2930	2930	2930	0
338	20230615	141100	91266040	2930	2930	2930	2930	216
339	20230615	141000	90633160	2930	2930	2930	2930	0
340	20230615	140900	90633160	2930	2930	2930	2930	0
341	20230615	140800	90633160	2930	2930	2930	2930	0
342	20230615	140700	90633160	2930	2930	2930	2930	0
343	20230615	140600	90633160	2930	2930	2930	2930	0
344	20230615	140500	90633160	2930	2940	2940	2930	21
345	20230615	140400	90571620	2935	2935	2935	2935	25
346	20230615	140300	90498245	2935	2935	2935	2935	200
347	20230615	140200	89911245	2940	2940	2940	2940	225
348	20230615	140100	89249745	2940	2940	2940	2940	0
349	20230615	140000	89249745	2940	2940	2940	2940	50
350	20230615	135900	89102745	2940	2930	2940	2920	1903
351	20230615	135800	83534035	2930	2930	2930	2930	60
352	20230615	135700	83358235	2930	2930	2930	2930	155
353	20230615	135600	82904085	2930	2930	2930	2930	1
354	20230615	135500	82901155	2935	2935	2935	2935	0
355	20230615	135400	82901155	2935	2935	2935	2935	0
356	20230615	135300	82901155	2935	2935	2935	2935	1000
357	20230615	135200	79966155	2935	2935	2935	2935	0
358	20230615	135100	79966155	2935	2935	2935	2935	0
359	20230615	135000	79966155	2935	2935	2935	2935	0
360	20230615	134900	79966155	2935	2935	2935	2935	0
361	20230615	134800	79966155	2935	2935	2935	2935	0
362	20230615	134700	79966155	2935	2935	2935	2935	0
363	20230615	134600	79966155	2935	2935	2935	2935	0
364	20230615	134500	79966155	2935	2935	2935	2935	0
365	20230615	134400	79966155	2935	2935	2935	2935	0
366	20230615	134300	79966155	2935	2935	2935	2935	0
367	20230615	134200	79966155	2935	2935	2935	2935	0
368	20230615	134100	79966155	2935	2935	2935	2935	0
369	20230615	134000	79966155	2935	2935	2935	2935	0
370	20230615	133900	79966155	2935	2935	2935	2935	0
371	20230615	133800	79966155	2935	2935	2935	2935	1
372	20230615	133700	79963220	2930	2930	2930	2930	0
373	20230615	133600	79963220	2930	2930	2930	2930	0
374	20230615	133500	79963220	2930	2925	2930	2925	799
375	20230615	133400	77622225	2925	2925	2925	2925	0
376	20230615	133300	77622225	2925	2925	2925	2925	0
377	20230615	133200	77622225	2925	2925	2925	2925	0
378	20230615	133100	77622225	2925	2925	2925	2925	492
379	20230615	133000	76183125	2930	2930	2930	2930	0
380	20230615	132900	76183125	2930	2930	2930	2930	0
381	20230615	132800	76183125	2930	2930	2930	2930	0
382	20230615	132700	76183125	2930	2930	2930	2930	0
383	20230615	132600	76183125	2930	2930	2930	2930	0
384	20230615	132500	76183125	2930	2930	2930	2930	0
385	20230615	132400	76183125	2930	2930	2930	2930	0
386	20230615	132300	76183125	2930	2930	2930	2930	0
387	20230615	132200	76183125	2930	2930	2930	2930	0
388	20230615	132100	76183125	2930	2930	2930	2930	0
389	20230615	132000	76183125	2930	2930	2930	2930	0
390	20230615	131900	76183125	2930	2930	2930	2930	0
391	20230615	131800	76183125	2930	2930	2930	2930	0
392	20230615	131700	76183125	2930	2930	2930	2930	0
393	20230615	131600	76183125	2930	2930	2930	2930	0
394	20230615	131500	76183125	2930	2930	2930	2930	0
395	20230615	131400	76183125	2930	2930	2930	2930	0
396	20230615	131300	76183125	2930	2930	2930	2930	0
397	20230615	131200	76183125	2930	2930	2930	2930	1
398	20230615	131100	76180195	2930	2930	2930	2930	0
399	20230615	131000	76180195	2930	2930	2930	2930	0
400	20230615	130900	76180195	2930	2930	2930	2930	0
401	20230615	130800	76180195	2930	2930	2930	2930	0
402	20230615	130700	76180195	2930	2930	2930	2930	15
403	20230615	130600	76136245	2930	2930	2930	2930	137
404	20230615	130500	75734835	2930	2930	2930	2930	278
405	20230615	130400	74920295	2925	2925	2925	2925	0
406	20230615	130300	74920295	2925	2925	2925	2925	0
407	20230615	130200	74920295	2925	2925	2925	2925	0
408	20230615	130100	74920295	2925	2925	2925	2925	0
409	20230615	130000	74920295	2925	2925	2925	2925	225
410	20230615	125900	74262170	2925	2925	2925	2925	0
411	20230615	125800	74262170	2925	2925	2925	2925	0
412	20230615	125700	74262170	2925	2925	2925	2925	1
413	20230615	125600	74259245	2925	2925	2925	2925	0
414	20230615	125500	74259245	2925	2925	2925	2925	0
415	20230615	125400	74259245	2925	2925	2925	2925	0
416	20230615	125300	74259245	2925	2925	2925	2925	0
417	20230615	125200	74259245	2925	2925	2925	2925	0
418	20230615	125100	74259245	2925	2925	2925	2925	2
419	20230615	125000	74253395	2920	2920	2920	2920	0
420	20230615	124900	74253395	2920	2920	2920	2920	0
421	20230615	124800	74253395	2920	2920	2920	2920	2
422	20230615	124700	74247555	2920	2920	2920	2920	0
423	20230615	124600	74247555	2920	2920	2920	2920	0
424	20230615	124500	74247555	2920	2920	2920	2920	0
425	20230615	124400	74247555	2920	2920	2920	2920	0
426	20230615	124300	74247555	2920	2920	2920	2920	0
427	20230615	124200	74247555	2920	2920	2920	2920	0
428	20230615	124100	74247555	2920	2920	2920	2920	0
429	20230615	124000	74247555	2920	2920	2920	2920	0
430	20230615	123900	74247555	2920	2920	2920	2920	0
431	20230615	123800	74247555	2920	2920	2920	2920	2000
432	20230615	123700	68407555	2920	2920	2920	2920	0
433	20230615	123600	68407555	2920	2920	2920	2920	6
434	20230615	123500	68390035	2925	2925	2925	2925	0
435	20230615	123400	68390035	2925	2925	2925	2925	0
436	20230615	123300	68390035	2925	2925	2925	2925	0
437	20230615	123200	68390035	2925	2925	2925	2925	0
438	20230615	123100	68390035	2925	2925	2925	2925	0
439	20230615	123000	68390035	2925	2925	2925	2925	0
440	20230615	122900	68390035	2925	2925	2925	2925	0
441	20230615	122800	68390035	2925	2925	2925	2925	0
442	20230615	122700	68390035	2925	2925	2925	2925	0
443	20230615	122600	68390035	2925	2925	2925	2925	0
444	20230615	122500	68390035	2925	2925	2925	2925	0
445	20230615	122400	68390035	2925	2925	2925	2925	0
446	20230615	122300	68390035	2925	2925	2925	2925	0
447	20230615	122200	68390035	2925	2925	2925	2925	0
448	20230615	122100	68390035	2925	2925	2925	2925	0
449	20230615	122000	68390035	2925	2925	2925	2925	3
450	20230615	121900	68381260	2925	2925	2925	2925	0
451	20230615	121800	68381260	2925	2925	2925	2925	0
452	20230615	121700	68381260	2925	2925	2925	2925	0
453	20230615	121600	68381260	2925	2925	2925	2925	0
454	20230615	121500	68381260	2925	2925	2925	2925	0
455	20230615	121400	68381260	2925	2925	2925	2925	0
456	20230615	121300	68381260	2925	2925	2925	2925	0
457	20230615	121200	68381260	2925	2925	2925	2925	0
458	20230615	121100	68381260	2925	2925	2925	2925	0
459	20230615	121000	68381260	2925	2925	2925	2925	0
460	20230615	120900	68381260	2925	2925	2925	2925	0
461	20230615	120800	68381260	2925	2925	2925	2925	0
462	20230615	120700	68381260	2925	2925	2925	2925	0
463	20230615	120600	68381260	2925	2925	2925	2925	0
464	20230615	120500	68381260	2925	2925	2925	2925	0
465	20230615	120400	68381260	2925	2925	2925	2925	0
466	20230615	120300	68381260	2925	2925	2925	2925	0
467	20230615	120200	68381260	2925	2925	2925	2925	0
468	20230615	120100	68381260	2925	2925	2925	2925	0
469	20230615	120000	68381260	2925	2925	2925	2925	0
470	20230615	115900	68381260	2925	2925	2925	2925	0
471	20230615	115800	68381260	2925	2925	2925	2925	0
472	20230615	115700	68381260	2925	2925	2925	2925	0
473	20230615	115600	68381260	2925	2925	2925	2925	0
474	20230615	115500	68381260	2925	2925	2925	2925	0
475	20230615	115400	68381260	2925	2925	2925	2925	0
476	20230615	115300	68381260	2925	2925	2925	2925	48
477	20230615	115200	68240860	2925	2925	2925	2925	0
478	20230615	115100	68240860	2925	2925	2925	2925	180
479	20230615	115000	67714360	2920	2920	2920	2920	0
480	20230615	114900	67714360	2920	2920	2920	2920	0
481	20230615	114800	67714360	2920	2920	2920	2920	0
482	20230615	114700	67714360	2920	2920	2920	2920	0
483	20230615	114600	67714360	2920	2920	2920	2920	0
484	20230615	114500	67714360	2920	2920	2920	2920	0
485	20230615	114400	67714360	2920	2920	2920	2920	10
486	20230615	114300	67685160	2920	2920	2920	2920	12
487	20230615	114200	67650120	2920	2920	2920	2920	0
488	20230615	114100	67650120	2920	2920	2920	2920	148
489	20230615	114000	67217960	2925	2925	2925	2925	0
490	20230615	113900	67217960	2925	2925	2925	2925	0
491	20230615	113800	67217960	2925	2925	2925	2925	0
492	20230615	113700	67217960	2925	2925	2925	2925	0
493	20230615	113600	67217960	2925	2925	2925	2925	0
494	20230615	113500	67217960	2925	2925	2925	2925	4
495	20230615	113400	67206260	2915	2915	2915	2915	0
496	20230615	113300	67206260	2915	2915	2915	2915	0
497	20230615	113200	67206260	2915	2915	2915	2915	0
498	20230615	113100	67206260	2915	2915	2915	2915	663
499	20230615	113000	65273615	2915	2915	2915	2915	50
500	20230615	112900	65127865	2915	2915	2915	2915	0
501	20230615	112800	65127865	2915	2915	2915	2915	0
502	20230615	112700	65127865	2915	2915	2915	2915	0
503	20230615	112600	65127865	2915	2915	2915	2915	0
504	20230615	112500	65127865	2915	2915	2915	2915	0
505	20230615	112400	65127865	2915	2915	2915	2915	0
506	20230615	112300	65127865	2915	2915	2915	2915	0
507	20230615	112200	65127865	2915	2915	2915	2915	0
508	20230615	112100	65127865	2915	2915	2915	2915	0
509	20230615	112000	65127865	2915	2915	2915	2915	0
510	20230615	111900	65127865	2915	2915	2915	2915	96
511	20230615	111800	64848025	2915	2915	2915	2915	0
512	20230615	111700	64848025	2915	2915	2915	2915	28
513	20230615	111600	64766405	2910	2910	2910	2910	1
514	20230615	111500	64763495	2915	2915	2915	2915	117
515	20230615	111400	64422440	2915	2915	2915	2915	1759
516	20230615	111300	59294955	2915	2915	2915	2915	400
517	20230615	111200	58128955	2915	2915	2915	2915	0
518	20230615	111100	58128955	2915	2915	2915	2915	800
519	20230615	111000	55796955	2935	2935	2935	2935	0
520	20230615	110900	55796955	2935	2935	2935	2935	0
521	20230615	110800	55796955	2935	2935	2935	2935	0
522	20230615	110700	55796955	2935	2930	2935	2915	106
523	20230615	110600	55487165	2920	2920	2920	2920	104
524	20230615	110500	55183485	2935	2935	2935	2935	45
525	20230615	110400	55051410	2940	2940	2940	2940	0
526	20230615	110300	55051410	2940	2940	2940	2940	0
527	20230615	110200	55051410	2940	2940	2940	2940	0
528	20230615	110100	55051410	2940	2940	2940	2940	0
529	20230615	110000	55051410	2940	2940	2940	2940	0
530	20230615	105900	55051410	2940	2940	2940	2940	0
531	20230615	105800	55051410	2940	2940	2940	2940	0
532	20230615	105700	55051410	2940	2940	2940	2940	0
533	20230615	105600	55051410	2940	2940	2940	2940	1
534	20230615	105500	55048470	2915	2915	2915	2915	0
535	20230615	105400	55048470	2915	2915	2915	2915	0
536	20230615	105300	55048470	2915	2925	2925	2915	1217
537	20230615	105200	51494790	2920	2930	2930	2920	123
538	20230615	105100	51135530	2940	2940	2940	2940	0
539	20230615	105000	51135530	2940	2940	2940	2940	0
540	20230615	104900	51135530	2940	2940	2940	2940	1
541	20230615	104800	51132590	2935	2935	2935	2935	0
542	20230615	104700	51132590	2935	2935	2935	2935	3000
543	20230615	104600	42327590	2930	2930	2930	2930	0
544	20230615	104500	42327590	2930	2930	2930	2930	10
545	20230615	104400	42298290	2920	2920	2920	2920	0
546	20230615	104300	42298290	2920	2920	2920	2920	0
547	20230615	104200	42298290	2920	2920	2920	2920	0
548	20230615	104100	42298290	2920	2920	2920	2920	0
549	20230615	104000	42298290	2920	2920	2920	2920	76
550	20230615	103900	42076370	2920	2925	2925	2920	4
551	20230615	103800	42064675	2940	2940	2940	2940	0
552	20230615	103700	42064675	2940	2940	2940	2940	0
553	20230615	103600	42064675	2940	2940	2940	2940	0
554	20230615	103500	42064675	2940	2940	2940	2940	0
555	20230615	103400	42064675	2940	2940	2940	2940	0
556	20230615	103300	42064675	2940	2930	2940	2930	38
557	20230615	103200	41953305	2930	2935	2935	2930	515
558	20230615	103100	40442930	2935	2935	2935	2935	110
559	20230615	103000	40120080	2935	2935	2935	2935	605
560	20230615	102900	38344405	2930	2930	2930	2930	0
561	20230615	102800	38344405	2930	2930	2930	2930	0
562	20230615	102700	38344405	2930	2930	2930	2930	0
563	20230615	102600	38344405	2930	2930	2930	2930	564
564	20230615	102500	36691885	2930	2920	2930	2920	3406
565	20230615	102400	26728325	2915	2915	2915	2915	100
566	20230615	102300	26436825	2915	2915	2915	2915	6
567	20230615	102200	26419335	2920	2920	2920	2920	100
568	20230615	102100	26127335	2925	2925	2925	2925	0
569	20230615	102000	26127335	2925	2925	2925	2925	0
570	20230615	101900	26127335	2925	2925	2925	2925	0
571	20230615	101800	26127335	2925	2920	2925	2920	1414
572	20230615	101700	21996795	2925	2925	2925	2925	0
573	20230615	101600	21996795	2925	2925	2925	2925	100
574	20230615	101500	21704295	2920	2920	2920	2920	170
575	20230615	101400	21207895	2925	2925	2925	2925	86
576	20230615	101300	20956345	2925	2925	2925	2925	0
577	20230615	101200	20956345	2925	2925	2925	2925	0
578	20230615	101100	20956345	2925	2925	2925	2925	0
579	20230615	101000	20956345	2925	2925	2925	2925	127
580	20230615	100900	20584870	2925	2925	2925	2925	0
581	20230615	100800	20584870	2925	2930	2930	2925	1354
582	20230615	100700	16624410	2930	2930	2930	2930	1
583	20230615	100600	16621480	2925	2925	2925	2925	338
584	20230615	100500	15632830	2925	2925	2925	2925	0
585	20230615	100400	15632830	2925	2930	2930	2925	151
586	20230615	100300	15190405	2930	2930	2930	2930	58
587	20230615	100200	15020465	2930	2930	2930	2930	68
588	20230615	100100	14821225	2930	2930	2930	2930	179
589	20230615	100000	14296755	2930	2925	2930	2925	101
590	20230615	095900	14000920	2930	2930	2930	2930	85
591	20230615	095800	13751870	2925	2930	2930	2925	357
592	20230615	095700	12706795	2925	2930	2930	2925	241
593	20230615	095600	12001445	2925	2925	2925	2925	156
594	20230615	095500	11545145	2925	2925	2925	2925	0
595	20230615	095400	11545145	2925	2925	2925	2925	0
596	20230615	095300	11545145	2925	2925	2925	2925	0
597	20230615	095200	11545145	2925	2925	2925	2925	110
598	20230615	095100	11223395	2925	2925	2925	2925	0
599	20230615	095000	11223395	2925	2925	2925	2925	500
600	20230615	094900	9760895	2925	2925	2925	2925	0
601	20230615	094800	9760895	2925	2925	2925	2925	0
602	20230615	094700	9760895	2925	2925	2925	2925	0
603	20230615	094600	9760895	2925	2925	2925	2925	0
604	20230615	094500	9760895	2925	2935	2935	2925	239
605	20230615	094400	9060730	2935	2935	2935	2935	0
606	20230615	094300	9060730	2935	2935	2935	2935	0
607	20230615	094200	9060730	2935	2935	2935	2935	150
608	20230615	094100	8620480	2935	2935	2935	2935	0
609	20230615	094000	8620480	2935	2935	2935	2935	0
610	20230615	093900	8620480	2935	2935	2935	2935	0
611	20230615	093800	8620480	2935	2935	2935	2935	0
612	20230615	093700	8620480	2935	2935	2935	2935	1
613	20230615	093600	8617545	2935	2935	2935	2935	0
614	20230615	093500	8617545	2935	2935	2935	2935	10
615	20230615	093400	8588195	2925	2925	2925	2925	0
616	20230615	093300	8588195	2925	2925	2925	2925	0
617	20230615	093200	8588195	2925	2925	2925	2925	0
618	20230615	093100	8588195	2925	2925	2925	2925	0
619	20230615	093000	8588195	2925	2930	2930	2925	371
620	20230615	092900	7502995	2935	2935	2935	2935	0
621	20230615	092800	7502995	2935	2935	2935	2935	49
622	20230615	092700	7359180	2935	2935	2935	2935	350
623	20230615	092600	6331930	2935	2935	2935	2935	530
624	20230615	092500	4776380	2930	2935	2935	2930	28
625	20230615	092400	4694205	2935	2935	2935	2935	0
626	20230615	092300	4694205	2935	2935	2935	2935	0
627	20230615	092200	4694205	2935	2935	2935	2935	300
628	20230615	092100	3813705	2935	2935	2935	2935	0
629	20230615	092000	3813705	2935	2935	2935	2935	0
630	20230615	091900	3813705	2935	2935	2935	2935	0
631	20230615	091800	3813705	2935	2935	2935	2935	338
632	20230615	091700	2821675	2935	2935	2935	2935	1
633	20230615	091600	2818740	2925	2925	2925	2925	0
634	20230615	091500	2818740	2925	2925	2925	2925	0
635	20230615	091400	2818740	2925	2925	2925	2925	0
636	20230615	091300	2818740	2925	2925	2925	2925	0
637	20230615	091200	2818740	2925	2925	2925	2925	0
638	20230615	091100	2818740	2925	2925	2925	2925	0
639	20230615	091000	2818740	2925	2925	2925	2925	1
640	20230615	090900	2815815	2925	2925	2925	2925	0
641	20230615	090800	2815815	2925	2925	2925	2925	0
642	20230615	090700	2815815	2925	2925	2925	2925	0
643	20230615	090600	2815815	2925	2925	2925	2925	1
644	20230615	090500	2812890	2935	2935	2935	2935	62
645	20230615	090400	2630920	2920	2920	2920	2920	0
646	20230615	090300	2630920	2920	2920	2920	2920	0
647	20230615	090200	2630920	2920	2920	2920	2920	0
648	20230615	090100	2630920	2920	2920	2920	2920	0
649	20230615	090000	2630920	2920	2920	2920	2920	901