KissMeData/039420/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204800	144544585	2690	2690	2690	2690	1309
3	20230615	204700	144544585	2690	2690	2690	2690	0
4	20230615	204600	144544585	2690	2690	2690	2690	0
5	20230615	204500	144544585	2690	2690	2690	2690	0
6	20230615	204400	144544585	2690	2690	2690	2690	0
7	20230615	204300	144544585	2690	2690	2690	2690	0
8	20230615	204200	144544585	2690	2690	2690	2690	0
9	20230615	204100	144544585	2690	2690	2690	2690	0
10	20230615	204000	144544585	2690	2690	2690	2690	0
11	20230615	203900	144544585	2690	2690	2690	2690	0
12	20230615	203800	144544585	2690	2690	2690	2690	0
13	20230615	203700	144544585	2690	2690	2690	2690	0
14	20230615	203600	144544585	2690	2690	2690	2690	0
15	20230615	203500	144544585	2690	2690	2690	2690	0
16	20230615	203400	144544585	2690	2690	2690	2690	0
17	20230615	203300	144544585	2690	2690	2690	2690	0
18	20230615	203200	144544585	2690	2690	2690	2690	0
19	20230615	203100	144544585	2690	2690	2690	2690	0
20	20230615	203000	144544585	2690	2690	2690	2690	0
21	20230615	202900	144544585	2690	2690	2690	2690	0
22	20230615	202800	144544585	2690	2690	2690	2690	0
23	20230615	202700	144544585	2690	2690	2690	2690	0
24	20230615	202600	144544585	2690	2690	2690	2690	0
25	20230615	202500	144544585	2690	2690	2690	2690	0
26	20230615	202400	144544585	2690	2690	2690	2690	0
27	20230615	202300	144544585	2690	2690	2690	2690	0
28	20230615	202200	144544585	2690	2690	2690	2690	0
29	20230615	202100	144544585	2690	2690	2690	2690	0
30	20230615	202000	144544585	2690	2690	2690	2690	0
31	20230615	201900	144544585	2690	2690	2690	2690	0
32	20230615	201800	144544585	2690	2690	2690	2690	1309
33	20230615	201700	144544585	2690	2690	2690	2690	0
34	20230615	201600	144544585	2690	2690	2690	2690	0
35	20230615	201500	144544585	2690	2690	2690	2690	0
36	20230615	201400	144544585	2690	2690	2690	2690	0
37	20230615	201300	144544585	2690	2690	2690	2690	0
38	20230615	201200	144544585	2690	2690	2690	2690	0
39	20230615	201100	144544585	2690	2690	2690	2690	0
40	20230615	201000	144544585	2690	2690	2690	2690	0
41	20230615	200900	144544585	2690	2690	2690	2690	0
42	20230615	200800	144544585	2690	2690	2690	2690	0
43	20230615	200700	144544585	2690	2690	2690	2690	0
44	20230615	200600	144544585	2690	2690	2690	2690	0
45	20230615	200500	144544585	2690	2690	2690	2690	0
46	20230615	200400	144544585	2690	2690	2690	2690	0
47	20230615	200300	144544585	2690	2690	2690	2690	0
48	20230615	200200	144544585	2690	2690	2690	2690	0
49	20230615	200100	144544585	2690	2690	2690	2690	0
50	20230615	200000	144544585	2690	2690	2690	2690	0
51	20230615	195900	144544585	2690	2690	2690	2690	0
52	20230615	195800	144544585	2690	2690	2690	2690	0
53	20230615	195700	144544585	2690	2690	2690	2690	0
54	20230615	195600	144544585	2690	2690	2690	2690	0
55	20230615	195500	144544585	2690	2690	2690	2690	0
56	20230615	195400	144544585	2690	2690	2690	2690	0
57	20230615	195300	144544585	2690	2690	2690	2690	0
58	20230615	195200	144544585	2690	2690	2690	2690	0
59	20230615	195100	144544585	2690	2690	2690	2690	0
60	20230615	195000	144544585	2690	2690	2690	2690	0
61	20230615	194900	144544585	2690	2690	2690	2690	0
62	20230615	194800	144544585	2690	2690	2690	2690	1309
63	20230615	194700	144544585	2690	2690	2690	2690	0
64	20230615	194600	144544585	2690	2690	2690	2690	0
65	20230615	194500	144544585	2690	2690	2690	2690	0
66	20230615	194400	144544585	2690	2690	2690	2690	0
67	20230615	194300	144544585	2690	2690	2690	2690	0
68	20230615	194200	144544585	2690	2690	2690	2690	0
69	20230615	194100	144544585	2690	2690	2690	2690	0
70	20230615	194000	144544585	2690	2690	2690	2690	0
71	20230615	193900	144544585	2690	2690	2690	2690	0
72	20230615	193800	144544585	2690	2690	2690	2690	0
73	20230615	193700	144544585	2690	2690	2690	2690	0
74	20230615	193600	144544585	2690	2690	2690	2690	0
75	20230615	193500	144544585	2690	2690	2690	2690	0
76	20230615	193400	144544585	2690	2690	2690	2690	0
77	20230615	193300	144544585	2690	2690	2690	2690	0
78	20230615	193200	144544585	2690	2690	2690	2690	0
79	20230615	193100	144544585	2690	2690	2690	2690	0
80	20230615	193000	144544585	2690	2690	2690	2690	0
81	20230615	192900	144544585	2690	2690	2690	2690	0
82	20230615	192800	144544585	2690	2690	2690	2690	0
83	20230615	192700	144544585	2690	2690	2690	2690	0
84	20230615	192600	144544585	2690	2690	2690	2690	0
85	20230615	192500	144544585	2690	2690	2690	2690	0
86	20230615	192400	144544585	2690	2690	2690	2690	0
87	20230615	192300	144544585	2690	2690	2690	2690	0
88	20230615	192200	144544585	2690	2690	2690	2690	0
89	20230615	192100	144544585	2690	2690	2690	2690	0
90	20230615	192000	144544585	2690	2690	2690	2690	0
91	20230615	191900	144544585	2690	2690	2690	2690	0
92	20230615	191800	144544585	2690	2690	2690	2690	1309
93	20230615	191700	144544585	2690	2690	2690	2690	0
94	20230615	191600	144544585	2690	2690	2690	2690	0
95	20230615	191500	144544585	2690	2690	2690	2690	0
96	20230615	191400	144544585	2690	2690	2690	2690	0
97	20230615	191300	144544585	2690	2690	2690	2690	0
98	20230615	191200	144544585	2690	2690	2690	2690	0
99	20230615	191100	144544585	2690	2690	2690	2690	0
100	20230615	191000	144544585	2690	2690	2690	2690	0
101	20230615	190900	144544585	2690	2690	2690	2690	0
102	20230615	190800	144544585	2690	2690	2690	2690	0
103	20230615	190700	144544585	2690	2690	2690	2690	0
104	20230615	190600	144544585	2690	2690	2690	2690	0
105	20230615	190500	144544585	2690	2690	2690	2690	0
106	20230615	190400	144544585	2690	2690	2690	2690	0
107	20230615	190300	144544585	2690	2690	2690	2690	0
108	20230615	190200	144544585	2690	2690	2690	2690	0
109	20230615	190100	144544585	2690	2690	2690	2690	0
110	20230615	190000	144544585	2690	2690	2690	2690	0
111	20230615	185900	144544585	2690	2690	2690	2690	0
112	20230615	185800	144544585	2690	2690	2690	2690	0
113	20230615	185700	144544585	2690	2690	2690	2690	0
114	20230615	185600	144544585	2690	2690	2690	2690	0
115	20230615	185500	144544585	2690	2690	2690	2690	0
116	20230615	185400	144544585	2690	2690	2690	2690	0
117	20230615	185300	144544585	2690	2690	2690	2690	0
118	20230615	185200	144544585	2690	2690	2690	2690	0
119	20230615	185100	144544585	2690	2690	2690	2690	0
120	20230615	185000	144544585	2690	2690	2690	2690	0
121	20230615	184900	144544585	2690	2690	2690	2690	0
122	20230615	184800	144544585	2690	2690	2690	2690	1309
123	20230615	184700	144544585	2690	2690	2690	2690	0
124	20230615	184600	144544585	2690	2690	2690	2690	0
125	20230615	184500	144544585	2690	2690	2690	2690	0
126	20230615	184400	144544585	2690	2690	2690	2690	0
127	20230615	184300	144544585	2690	2690	2690	2690	0
128	20230615	184200	144544585	2690	2690	2690	2690	0
129	20230615	184100	144544585	2690	2690	2690	2690	0
130	20230615	184000	144544585	2690	2690	2690	2690	0
131	20230615	183900	144544585	2690	2690	2690	2690	0
132	20230615	183800	144544585	2690	2690	2690	2690	0
133	20230615	183700	144544585	2690	2690	2690	2690	0
134	20230615	183600	144544585	2690	2690	2690	2690	0
135	20230615	183500	144544585	2690	2690	2690	2690	0
136	20230615	183400	144544585	2690	2690	2690	2690	0
137	20230615	183300	144544585	2690	2690	2690	2690	0
138	20230615	183200	144544585	2690	2690	2690	2690	0
139	20230615	183100	144544585	2690	2690	2690	2690	0
140	20230615	183000	144544585	2690	2690	2690	2690	0
141	20230615	182900	144544585	2690	2690	2690	2690	0
142	20230615	182800	144544585	2690	2690	2690	2690	0
143	20230615	182700	144544585	2690	2690	2690	2690	0
144	20230615	182600	144544585	2690	2690	2690	2690	0
145	20230615	182500	144544585	2690	2690	2690	2690	0
146	20230615	182400	144544585	2690	2690	2690	2690	0
147	20230615	182300	144544585	2690	2690	2690	2690	0
148	20230615	182200	144544585	2690	2690	2690	2690	0
149	20230615	182100	144544585	2690	2690	2690	2690	0
150	20230615	182000	144544585	2690	2690	2690	2690	0
151	20230615	181900	144544585	2690	2690	2690	2690	0
152	20230615	181800	144544585	2690	2690	2690	2690	1309
153	20230615	181700	144544585	2690	2690	2690	2690	0
154	20230615	181600	144544585	2690	2690	2690	2690	0
155	20230615	181500	144544585	2690	2690	2690	2690	0
156	20230615	181400	144544585	2690	2690	2690	2690	0
157	20230615	181300	144544585	2690	2690	2690	2690	0
158	20230615	181200	144544585	2690	2690	2690	2690	0
159	20230615	181100	144544585	2690	2690	2690	2690	0
160	20230615	181000	144544585	2690	2690	2690	2690	0
161	20230615	180900	144544585	2690	2690	2690	2690	0
162	20230615	180800	144544585	2690	2690	2690	2690	0
163	20230615	180700	144544585	2690	2690	2690	2690	0
164	20230615	180600	144544585	2690	2690	2690	2690	0
165	20230615	180500	144544585	2690	2690	2690	2690	0
166	20230615	180400	144544585	2690	2690	2690	2690	0
167	20230615	180300	144544585	2690	2690	2690	2690	0
168	20230615	180200	144544585	2690	2690	2690	2690	0
169	20230615	180100	144544585	2690	2690	2690	2690	0
170	20230615	180000	144544585	2690	2690	2690	2690	0
171	20230615	175900	144544585	2690	2690	2690	2690	0
172	20230615	175800	144544585	2690	2690	2690	2690	0
173	20230615	175700	144544585	2690	2690	2690	2690	0
174	20230615	175600	144544585	2690	2690	2690	2690	0
175	20230615	175500	144544585	2690	2690	2690	2690	0
176	20230615	175400	144544585	2690	2690	2690	2690	0
177	20230615	175300	144544585	2690	2690	2690	2690	0
178	20230615	175200	144544585	2690	2690	2690	2690	0
179	20230615	175100	144544585	2690	2690	2690	2690	0
180	20230615	175000	144544585	2690	2690	2690	2690	0
181	20230615	174900	144544585	2690	2690	2690	2690	0
182	20230615	174800	144544585	2690	2690	2690	2690	1309
183	20230615	174700	144544585	2690	2690	2690	2690	0
184	20230615	174600	144544585	2690	2690	2690	2690	0
185	20230615	174500	144544585	2690	2690	2690	2690	0
186	20230615	174400	144544585	2690	2690	2690	2690	0
187	20230615	174300	144544585	2690	2690	2690	2690	0
188	20230615	174200	144544585	2690	2690	2690	2690	0
189	20230615	174100	144544585	2690	2690	2690	2690	0
190	20230615	174000	144544585	2690	2690	2690	2690	0
191	20230615	173900	144544585	2690	2690	2690	2690	0
192	20230615	173800	144544585	2690	2690	2690	2690	0
193	20230615	173700	144544585	2690	2690	2690	2690	0
194	20230615	173600	144544585	2690	2690	2690	2690	0
195	20230615	173500	144544585	2690	2690	2690	2690	0
196	20230615	173400	144544585	2690	2690	2690	2690	0
197	20230615	173300	144544585	2690	2690	2690	2690	0
198	20230615	173200	144544585	2690	2690	2690	2690	0
199	20230615	173100	144544585	2690	2690	2690	2690	0
200	20230615	173000	144544585	2690	2690	2690	2690	0
201	20230615	172900	144544585	2690	2690	2690	2690	0
202	20230615	172800	144544585	2690	2690	2690	2690	0
203	20230615	172700	144544585	2690	2690	2690	2690	0
204	20230615	172600	144544585	2690	2690	2690	2690	0
205	20230615	172500	144544585	2690	2690	2690	2690	0
206	20230615	172400	144544585	2690	2690	2690	2690	0
207	20230615	172300	144544585	2690	2690	2690	2690	0
208	20230615	172200	144544585	2690	2690	2690	2690	0
209	20230615	172100	144544585	2690	2690	2690	2690	0
210	20230615	172000	144544585	2690	2690	2690	2690	0
211	20230615	171900	144544585	2690	2690	2690	2690	0
212	20230615	171800	144544585	2690	2690	2690	2690	1309
213	20230615	171700	144544585	2690	2690	2690	2690	0
214	20230615	171600	144544585	2690	2690	2690	2690	0
215	20230615	171500	144544585	2690	2690	2690	2690	0
216	20230615	171400	144544585	2690	2690	2690	2690	0
217	20230615	171300	144544585	2690	2690	2690	2690	0
218	20230615	171200	144544585	2690	2690	2690	2690	0
219	20230615	171100	144544585	2690	2690	2690	2690	0
220	20230615	171000	144544585	2690	2690	2690	2690	0
221	20230615	170900	144544585	2690	2690	2690	2690	0
222	20230615	170800	144544585	2690	2690	2690	2690	0
223	20230615	170700	144544585	2690	2690	2690	2690	0
224	20230615	170600	144544585	2690	2690	2690	2690	0
225	20230615	170500	144544585	2690	2690	2690	2690	0
226	20230615	170400	144544585	2690	2690	2690	2690	0
227	20230615	170300	144544585	2690	2690	2690	2690	0
228	20230615	170200	144544585	2690	2690	2690	2690	0
229	20230615	170100	144544585	2690	2690	2690	2690	0
230	20230615	170000	144544585	2690	2690	2690	2690	0
231	20230615	165900	144544585	2690	2690	2690	2690	0
232	20230615	165800	144544585	2690	2690	2690	2690	0
233	20230615	165700	144544585	2690	2690	2690	2690	0
234	20230615	165600	144544585	2690	2690	2690	2690	0
235	20230615	165500	144544585	2690	2690	2690	2690	0
236	20230615	165400	144544585	2690	2690	2690	2690	0
237	20230615	165300	144544585	2690	2690	2690	2690	0
238	20230615	165200	144544585	2690	2690	2690	2690	0
239	20230615	165100	144544585	2690	2690	2690	2690	0
240	20230615	165000	144544585	2690	2690	2690	2690	0
241	20230615	164900	144544585	2690	2690	2690	2690	0
242	20230615	164800	144544585	2690	2690	2690	2690	1309
243	20230615	164700	144544585	2690	2690	2690	2690	0
244	20230615	164600	144544585	2690	2690	2690	2690	0
245	20230615	164500	144544585	2690	2690	2690	2690	0
246	20230615	164400	144544585	2690	2690	2690	2690	0
247	20230615	164300	144544585	2690	2690	2690	2690	0
248	20230615	164200	144544585	2690	2690	2690	2690	0
249	20230615	164100	144544585	2690	2690	2690	2690	0
250	20230615	164000	144544585	2690	2690	2690	2690	0
251	20230615	163900	144544585	2690	2690	2690	2690	0
252	20230615	163800	144544585	2690	2690	2690	2690	0
253	20230615	163700	144544585	2690	2690	2690	2690	0
254	20230615	163600	144544585	2690	2690	2690	2690	0
255	20230615	163500	144544585	2690	2690	2690	2690	0
256	20230615	163400	144544585	2690	2690	2690	2690	0
257	20230615	163300	144544585	2690	2690	2690	2690	0
258	20230615	163200	144544585	2690	2690	2690	2690	0
259	20230615	163100	144544585	2690	2690	2690	2690	0
260	20230615	163000	144544585	2690	2690	2690	2690	0
261	20230615	162900	144544585	2690	2690	2690	2690	0
262	20230615	162800	144544585	2690	2690	2690	2690	0
263	20230615	162700	144544585	2690	2690	2690	2690	0
264	20230615	162600	144544585	2690	2690	2690	2690	0
265	20230615	162500	144544585	2690	2690	2690	2690	0
266	20230615	162400	144544585	2690	2690	2690	2690	0
267	20230615	162300	144544585	2690	2690	2690	2690	0
268	20230615	162200	144544585	2690	2690	2690	2690	0
269	20230615	162100	144544585	2690	2690	2690	2690	0
270	20230615	162000	144544585	2690	2690	2690	2690	0
271	20230615	161900	144544585	2690	2690	2690	2690	0
272	20230615	161800	144544585	2690	2690	2690	2690	1309
273	20230615	161700	144544585	2690	2690	2690	2690	0
274	20230615	161600	144544585	2690	2690	2690	2690	0
275	20230615	161500	144544585	2690	2690	2690	2690	0
276	20230615	161400	144544585	2690	2690	2690	2690	0
277	20230615	161300	144544585	2690	2690	2690	2690	0
278	20230615	161200	144544585	2690	2690	2690	2690	0
279	20230615	161100	144544585	2690	2690	2690	2690	0
280	20230615	161000	144544585	2690	2690	2690	2690	0
281	20230615	160900	144544585	2690	2690	2690	2690	0
282	20230615	160800	144544585	2690	2690	2690	2690	0
283	20230615	160700	144544585	2690	2690	2690	2690	0
284	20230615	160600	144544585	2690	2690	2690	2690	0
285	20230615	160500	144544585	2690	2690	2690	2690	0
286	20230615	160400	144544585	2690	2690	2690	2690	0
287	20230615	160300	144544585	2690	2690	2690	2690	0
288	20230615	160200	144544585	2690	2690	2690	2690	0
289	20230615	160100	144544585	2690	2690	2690	2690	0
290	20230615	160000	144544585	2690	2690	2690	2690	0
291	20230615	155900	144544585	2690	2690	2690	2690	0
292	20230615	155800	144544585	2690	2690	2690	2690	0
293	20230615	155700	144544585	2690	2690	2690	2690	0
294	20230615	155600	144544585	2690	2690	2690	2690	0
295	20230615	155500	144544585	2690	2690	2690	2690	0
296	20230615	155400	144544585	2690	2690	2690	2690	0
297	20230615	155300	144544585	2690	2690	2690	2690	0
298	20230615	155200	144544585	2690	2690	2690	2690	0
299	20230615	155100	144544585	2690	2690	2690	2690	0
300	20230615	155000	144544585	2690	2690	2690	2690	0
301	20230615	154900	144544585	2690	2690	2690	2690	0
302	20230615	154800	144544585	2690	2690	2690	2690	1309
303	20230615	154700	144544585	2690	2690	2690	2690	0
304	20230615	154600	144544585	2690	2690	2690	2690	0
305	20230615	154500	144544585	2690	2690	2690	2690	0
306	20230615	154400	144544585	2690	2690	2690	2690	0
307	20230615	154300	144544585	2690	2690	2690	2690	0
308	20230615	154200	144544585	2690	2690	2690	2690	0
309	20230615	154100	144544585	2690	2690	2690	2690	0
310	20230615	154000	144544585	2690	2690	2690	2690	0
311	20230615	153900	144544585	2690	2690	2690	2690	0
312	20230615	153800	144544585	2690	2690	2690	2690	0
313	20230615	153700	144544585	2690	2690	2690	2690	0
314	20230615	153600	144544585	2690	2690	2690	2690	0
315	20230615	153500	144544585	2690	2690	2690	2690	0
316	20230615	153400	144544585	2690	2690	2690	2690	0
317	20230615	153300	144544585	2690	2690	2690	2690	0
318	20230615	153200	144544585	2690	2690	2690	2690	0
319	20230615	153100	144544585	2690	2690	2690	2690	0
320	20230615	153000	144544585	2690	2690	2690	2690	1309
321	20230615	152900	141023375	2690	2690	2690	2690	0
322	20230615	152800	141023375	2690	2690	2690	2690	0
323	20230615	152700	141023375	2690	2690	2690	2690	0
324	20230615	152600	141023375	2690	2690	2690	2690	0
325	20230615	152500	141023375	2690	2690	2690	2690	0
326	20230615	152400	141023375	2690	2690	2690	2690	0
327	20230615	152300	141023375	2690	2690	2690	2690	0
328	20230615	152200	141023375	2690	2690	2690	2690	0
329	20230615	152100	141023375	2690	2690	2690	2690	0
330	20230615	152000	141023375	2690	2690	2690	2690	0
331	20230615	151900	141023375	2690	2690	2690	2675	189
332	20230615	151800	140517665	2690	2690	2690	2690	0
333	20230615	151700	140517665	2690	2680	2690	2680	263
334	20230615	151600	139810575	2680	2680	2680	2680	0
335	20230615	151500	139810575	2680	2680	2680	2680	37
336	20230615	151400	139711415	2680	2680	2680	2680	0
337	20230615	151300	139711415	2680	2675	2680	2675	419
338	20230615	151200	138588685	2675	2675	2675	2675	0
339	20230615	151100	138588685	2675	2675	2675	2675	82
340	20230615	151000	138369335	2680	2680	2680	2680	300
341	20230615	150900	137565335	2675	2675	2675	2675	38
342	20230615	150800	137463685	2675	2675	2675	2675	0
343	20230615	150700	137463685	2675	2675	2675	2675	38
344	20230615	150600	137362035	2675	2675	2675	2675	0
345	20230615	150500	137362035	2675	2675	2675	2675	770
346	20230615	150400	135302285	2675	2675	2675	2675	0
347	20230615	150300	135302285	2675	2675	2675	2675	48
348	20230615	150200	135173885	2680	2680	2680	2680	0
349	20230615	150100	135173885	2680	2680	2680	2680	506
350	20230615	150000	133817805	2680	2680	2680	2680	0
351	20230615	145900	133817805	2680	2680	2680	2680	38
352	20230615	145800	133715965	2680	2680	2680	2680	38
353	20230615	145700	133614125	2680	2680	2680	2680	0
354	20230615	145600	133614125	2680	2680	2680	2680	38
355	20230615	145500	133512285	2680	2680	2680	2680	149
356	20230615	145400	133112965	2680	2680	2680	2680	38
357	20230615	145300	133011125	2690	2690	2690	2690	0
358	20230615	145200	133011125	2690	2680	2690	2680	770
359	20230615	145100	130940205	2680	2680	2680	2680	0
360	20230615	145000	130940205	2680	2680	2680	2680	38
361	20230615	144900	130838365	2680	2680	2680	2680	0
362	20230615	144800	130838365	2680	2680	2680	2680	38
363	20230615	144700	130736525	2690	2690	2690	2690	0
364	20230615	144600	130736525	2690	2690	2690	2680	78
365	20230615	144500	130527085	2690	2690	2690	2690	10
366	20230615	144400	130500185	2680	2680	2680	2680	38
367	20230615	144300	130398345	2680	2680	2680	2680	0
368	20230615	144200	130398345	2680	2680	2680	2680	38
369	20230615	144100	130296505	2680	2680	2680	2680	38
370	20230615	144000	130194665	2680	2680	2680	2680	1
371	20230615	143900	130191985	2680	2680	2680	2680	48
372	20230615	143800	130063345	2685	2685	2685	2685	0
373	20230615	143700	130063345	2685	2680	2685	2680	58
374	20230615	143600	129907805	2680	2680	2680	2680	0
375	20230615	143500	129907805	2680	2680	2680	2680	38
376	20230615	143400	129805965	2680	2680	2680	2680	0
377	20230615	143300	129805965	2680	2680	2680	2680	38
378	20230615	143200	129704125	2680	2680	2680	2680	0
379	20230615	143100	129704125	2680	2680	2680	2680	218
380	20230615	143000	129119885	2680	2680	2680	2680	400
381	20230615	142900	128047885	2680	2680	2680	2680	38
382	20230615	142800	127946045	2690	2690	2690	2690	124
383	20230615	142700	127612485	2680	2680	2680	2680	38
384	20230615	142600	127510645	2680	2680	2680	2680	0
385	20230615	142500	127510645	2680	2680	2680	2680	38
386	20230615	142400	127408805	2680	2680	2680	2680	0
387	20230615	142300	127408805	2680	2680	2680	2680	38
388	20230615	142200	127306965	2680	2680	2680	2680	38
389	20230615	142100	127205125	2680	2680	2680	2680	0
390	20230615	142000	127205125	2680	2680	2680	2680	38
391	20230615	141900	127103285	2690	2690	2690	2690	0
392	20230615	141800	127103285	2690	2680	2690	2680	148
393	20230615	141700	126705545	2680	2680	2680	2680	0
394	20230615	141600	126705545	2680	2680	2680	2680	38
395	20230615	141500	126603705	2680	2680	2680	2680	0
396	20230615	141400	126603705	2680	2680	2680	2680	38
397	20230615	141300	126501865	2680	2680	2680	2680	0
398	20230615	141200	126501865	2680	2680	2680	2680	115
399	20230615	141100	126193665	2680	2680	2680	2680	0
400	20230615	141000	126193665	2680	2680	2680	2680	38
401	20230615	140900	126091825	2680	2680	2680	2680	0
402	20230615	140800	126091825	2680	2680	2680	2680	38
403	20230615	140700	125989985	2680	2680	2680	2680	0
404	20230615	140600	125989985	2680	2680	2680	2680	38
405	20230615	140500	125888145	2680	2680	2680	2680	38
406	20230615	140400	125786305	2680	2680	2680	2680	0
407	20230615	140300	125786305	2680	2680	2680	2680	38
408	20230615	140200	125684465	2680	2680	2680	2680	0
409	20230615	140100	125684465	2680	2680	2680	2680	38
410	20230615	140000	125582625	2680	2680	2680	2680	0
411	20230615	135900	125582625	2680	2680	2680	2680	38
412	20230615	135800	125480785	2700	2700	2700	2700	124
413	20230615	135700	125145985	2680	2680	2680	2680	38
414	20230615	135600	125044145	2680	2680	2680	2680	0
415	20230615	135500	125044145	2680	2680	2680	2680	38
416	20230615	135400	124942305	2680	2680	2680	2680	0
417	20230615	135300	124942305	2680	2680	2680	2680	38
418	20230615	135200	124840465	2680	2680	2680	2680	0
419	20230615	135100	124840465	2680	2680	2680	2680	38
420	20230615	135000	124738625	2680	2680	2680	2680	0
421	20230615	134900	124738625	2680	2680	2680	2680	38
422	20230615	134800	124636785	2680	2680	2680	2680	38
423	20230615	134700	124534945	2680	2680	2680	2680	0
424	20230615	134600	124534945	2680	2680	2680	2680	38
425	20230615	134500	124433105	2685	2685	2685	2685	0
426	20230615	134400	124433105	2685	2685	2685	2685	38
427	20230615	134300	124331075	2685	2685	2685	2685	0
428	20230615	134200	124331075	2685	2685	2685	2685	38
429	20230615	134100	124229045	2705	2690	2705	2690	1162
430	20230615	134000	121101150	2675	2675	2675	2675	38
431	20230615	133900	120999500	2675	2675	2675	2675	0
432	20230615	133800	120999500	2675	2675	2675	2675	38
433	20230615	133700	120897850	2675	2675	2675	2675	0
434	20230615	133600	120897850	2675	2675	2675	2675	38
435	20230615	133500	120796200	2675	2675	2675	2675	0
436	20230615	133400	120796200	2675	2675	2675	2675	38
437	20230615	133300	120694550	2675	2675	2675	2675	0
438	20230615	133200	120694550	2675	2675	2675	2675	38
439	20230615	133100	120592900	2690	2690	2690	2690	1
440	20230615	133000	120590210	2675	2690	2690	2675	42
441	20230615	132900	120477800	2690	2675	2690	2675	162
442	20230615	132800	120042590	2685	2685	2685	2685	0
443	20230615	132700	120042590	2685	2680	2685	2680	968
444	20230615	132600	117448340	2680	2680	2680	2680	0
445	20230615	132500	117448340	2680	2680	2680	2680	38
446	20230615	132400	117346500	2690	2690	2690	2690	1
447	20230615	132300	117343810	2685	2685	2685	2685	0
448	20230615	132200	117343810	2685	2685	2685	2685	0
449	20230615	132100	117343810	2685	2685	2685	2685	0
450	20230615	132000	117343810	2685	2685	2685	2685	0
451	20230615	131900	117343810	2685	2685	2685	2685	0
452	20230615	131800	117343810	2685	2685	2685	2685	0
453	20230615	131700	117343810	2685	2685	2685	2685	0
454	20230615	131600	117343810	2685	2685	2685	2685	0
455	20230615	131500	117343810	2685	2685	2685	2685	0
456	20230615	131400	117343810	2685	2685	2685	2685	215
457	20230615	131300	116766535	2685	2685	2685	2685	50
458	20230615	131200	116632285	2680	2685	2685	2680	33
459	20230615	131100	116543830	2685	2685	2685	2685	0
460	20230615	131000	116543830	2685	2685	2685	2685	0
461	20230615	130900	116543830	2685	2685	2685	2685	0
462	20230615	130800	116543830	2685	2685	2685	2685	613
463	20230615	130700	114897925	2690	2690	2690	2690	0
464	20230615	130600	114897925	2690	2690	2690	2690	0
465	20230615	130500	114897925	2690	2690	2690	2690	0
466	20230615	130400	114897925	2690	2690	2690	2690	0
467	20230615	130300	114897925	2690	2690	2690	2690	0
468	20230615	130200	114897925	2690	2690	2690	2690	0
469	20230615	130100	114897925	2690	2690	2690	2690	10
470	20230615	130000	114871025	2690	2690	2690	2690	4
471	20230615	125900	114860265	2690	2690	2690	2690	0
472	20230615	125800	114860265	2690	2690	2690	2690	0
473	20230615	125700	114860265	2690	2690	2690	2690	0
474	20230615	125600	114860265	2690	2690	2690	2690	51
475	20230615	125500	114723075	2690	2690	2690	2690	449
476	20230615	125400	113515265	2705	2705	2705	2705	0
477	20230615	125300	113515265	2705	2705	2705	2705	0
478	20230615	125200	113515265	2705	2705	2705	2705	0
479	20230615	125100	113515265	2705	2705	2705	2705	0
480	20230615	125000	113515265	2705	2705	2705	2705	0
481	20230615	124900	113515265	2705	2705	2705	2705	1000
482	20230615	124800	110810265	2705	2705	2705	2705	0
483	20230615	124700	110810265	2705	2705	2705	2705	0
484	20230615	124600	110810265	2705	2690	2705	2685	750
485	20230615	124500	108785855	2690	2690	2690	2690	0
486	20230615	124400	108785855	2690	2690	2690	2690	0
487	20230615	124300	108785855	2690	2690	2690	2690	0
488	20230615	124200	108785855	2690	2690	2690	2690	0
489	20230615	124100	108785855	2690	2690	2690	2690	0
490	20230615	124000	108785855	2690	2690	2690	2690	30
491	20230615	123900	108705155	2705	2705	2705	2705	0
492	20230615	123800	108705155	2705	2705	2705	2705	0
493	20230615	123700	108705155	2705	2705	2705	2705	0
494	20230615	123600	108705155	2705	2705	2705	2705	0
495	20230615	123500	108705155	2705	2705	2705	2705	0
496	20230615	123400	108705155	2705	2705	2705	2705	0
497	20230615	123300	108705155	2705	2705	2705	2705	0
498	20230615	123200	108705155	2705	2705	2705	2705	0
499	20230615	123100	108705155	2705	2705	2705	2705	500
500	20230615	123000	107352655	2705	2705	2705	2705	4
501	20230615	122900	107341835	2705	2705	2705	2705	0
502	20230615	122800	107341835	2705	2705	2705	2705	0
503	20230615	122700	107341835	2705	2705	2705	2705	0
504	20230615	122600	107341835	2705	2685	2705	2685	1000
505	20230615	122500	104641270	2680	2680	2680	2680	0
506	20230615	122400	104641270	2680	2680	2680	2680	0
507	20230615	122300	104641270	2680	2680	2680	2680	0
508	20230615	122200	104641270	2680	2680	2680	2680	0
509	20230615	122100	104641270	2680	2680	2680	2680	0
510	20230615	122000	104641270	2680	2680	2680	2680	0
511	20230615	121900	104641270	2680	2680	2680	2680	0
512	20230615	121800	104641270	2680	2680	2680	2680	0
513	20230615	121700	104641270	2680	2680	2680	2680	0
514	20230615	121600	104641270	2680	2680	2680	2680	1
515	20230615	121500	104638590	2680	2680	2680	2680	0
516	20230615	121400	104638590	2680	2680	2680	2680	0
517	20230615	121300	104638590	2680	2680	2680	2680	0
518	20230615	121200	104638590	2680	2680	2680	2680	0
519	20230615	121100	104638590	2680	2680	2680	2680	0
520	20230615	121000	104638590	2680	2680	2680	2680	1
521	20230615	120900	104635910	2680	2680	2680	2680	11
522	20230615	120800	104606430	2675	2675	2675	2675	0
523	20230615	120700	104606430	2675	2675	2675	2675	0
524	20230615	120600	104606430	2675	2675	2675	2675	0
525	20230615	120500	104606430	2675	2675	2675	2675	0
526	20230615	120400	104606430	2675	2675	2675	2675	0
527	20230615	120300	104606430	2675	2675	2675	2675	1
528	20230615	120200	104603755	2665	2665	2665	2665	0
529	20230615	120100	104603755	2665	2665	2665	2665	0
530	20230615	120000	104603755	2665	2665	2665	2665	0
531	20230615	115900	104603755	2665	2665	2665	2665	0
532	20230615	115800	104603755	2665	2665	2665	2665	0
533	20230615	115700	104603755	2665	2665	2665	2665	0
534	20230615	115600	104603755	2665	2665	2665	2665	0
535	20230615	115500	104603755	2665	2665	2665	2665	0
536	20230615	115400	104603755	2665	2665	2665	2665	0
537	20230615	115300	104603755	2665	2665	2665	2665	0
538	20230615	115200	104603755	2665	2665	2665	2665	0
539	20230615	115100	104603755	2665	2665	2665	2665	0
540	20230615	115000	104603755	2665	2665	2665	2665	0
541	20230615	114900	104603755	2665	2665	2665	2665	0
542	20230615	114800	104603755	2665	2665	2665	2665	0
543	20230615	114700	104603755	2665	2665	2665	2665	500
544	20230615	114600	103271255	2665	2665	2665	2665	0
545	20230615	114500	103271255	2665	2665	2665	2665	0
546	20230615	114400	103271255	2665	2665	2665	2665	0
547	20230615	114300	103271255	2665	2665	2665	2665	0
548	20230615	114200	103271255	2665	2665	2665	2665	0
549	20230615	114100	103271255	2665	2670	2670	2665	1000
550	20230615	114000	100606250	2670	2670	2670	2670	0
551	20230615	113900	100606250	2670	2670	2670	2670	0
552	20230615	113800	100606250	2670	2670	2670	2670	0
553	20230615	113700	100606250	2670	2670	2670	2670	392
554	20230615	113600	99559610	2680	2680	2680	2680	0
555	20230615	113500	99559610	2680	2680	2680	2680	0
556	20230615	113400	99559610	2680	2680	2680	2680	0
557	20230615	113300	99559610	2680	2680	2680	2680	0
558	20230615	113200	99559610	2680	2680	2680	2680	0
559	20230615	113100	99559610	2680	2680	2680	2680	1
560	20230615	113000	99556930	2680	2680	2680	2680	4
561	20230615	112900	99546210	2680	2680	2680	2680	0
562	20230615	112800	99546210	2680	2680	2680	2680	0
563	20230615	112700	99546210	2680	2680	2680	2680	74
564	20230615	112600	99347890	2680	2680	2680	2680	0
565	20230615	112500	99347890	2680	2680	2680	2680	0
566	20230615	112400	99347890	2680	2680	2680	2680	0
567	20230615	112300	99347890	2680	2680	2680	2680	0
568	20230615	112200	99347890	2680	2680	2680	2680	0
569	20230615	112100	99347890	2680	2680	2680	2680	37
570	20230615	112000	99248730	2680	2680	2680	2680	0
571	20230615	111900	99248730	2680	2680	2680	2680	5
572	20230615	111800	99235330	2665	2665	2665	2665	0
573	20230615	111700	99235330	2665	2670	2680	2665	2018
574	20230615	111600	93847550	2675	2675	2675	2675	0
575	20230615	111500	93847550	2675	2675	2675	2675	1876
576	20230615	111400	88829250	2675	2675	2675	2675	0
577	20230615	111300	88829250	2675	2675	2675	2675	124
578	20230615	111200	88497550	2675	2675	2675	2675	477
579	20230615	111100	87221575	2675	2675	2675	2675	0
580	20230615	111000	87221575	2675	2675	2675	2675	23
581	20230615	110900	87160050	2675	2675	2675	2675	0
582	20230615	110800	87160050	2675	2675	2675	2675	500
583	20230615	110700	85822550	2675	2675	2675	2675	1500
584	20230615	110600	81810050	2670	2675	2675	2670	740
585	20230615	110500	79831250	2675	2675	2675	2675	500
586	20230615	110400	78493750	2675	2685	2685	2675	1002
587	20230615	110300	75813380	2685	2685	2685	2685	0
588	20230615	110200	75813380	2685	2670	2685	2670	704
589	20230615	110100	73933655	2670	2670	2670	2665	1824
590	20230615	110000	69063700	2670	2665	2670	2665	502
591	20230615	105900	67723370	2665	2665	2665	2665	0
592	20230615	105800	67723370	2665	2665	2665	2665	0
593	20230615	105700	67723370	2665	2665	2665	2665	1545
594	20230615	105600	63605945	2675	2675	2675	2675	1
595	20230615	105500	63603270	2665	2670	2670	2665	2286
596	20230615	105400	57505465	2670	2670	2670	2670	1017
597	20230615	105300	54790075	2670	2680	2680	2670	987
598	20230615	105200	52154755	2675	2675	2675	2675	0
599	20230615	105100	52154755	2675	2675	2675	2675	0
600	20230615	105000	52154755	2675	2675	2675	2675	0
601	20230615	104900	52154755	2675	2675	2675	2675	0
602	20230615	104800	52154755	2675	2675	2675	2675	974
603	20230615	104700	49549305	2675	2675	2675	2675	0
604	20230615	104600	49549305	2675	2680	2680	2675	77
605	20230615	104500	49343305	2675	2675	2675	2675	0
606	20230615	104400	49343305	2675	2675	2675	2675	0
607	20230615	104300	49343305	2675	2675	2675	2675	0
608	20230615	104200	49343305	2675	2680	2680	2675	5000
609	20230615	104100	35954365	2680	2680	2680	2680	0
610	20230615	104000	35954365	2680	2680	2680	2680	0
611	20230615	103900	35954365	2680	2680	2680	2680	0
612	20230615	103800	35954365	2680	2680	2680	2680	0
613	20230615	103700	35954365	2680	2680	2680	2680	0
614	20230615	103600	35954365	2680	2680	2680	2680	0
615	20230615	103500	35954365	2680	2680	2680	2680	0
616	20230615	103400	35954365	2680	2680	2680	2680	0
617	20230615	103300	35954365	2680	2680	2680	2680	0
618	20230615	103200	35954365	2680	2680	2680	2680	0
619	20230615	103100	35954365	2680	2680	2680	2680	0
620	20230615	103000	35954365	2680	2680	2680	2680	0
621	20230615	102900	35954365	2680	2680	2680	2680	0
622	20230615	102800	35954365	2680	2680	2680	2680	0
623	20230615	102700	35954365	2680	2680	2680	2680	0
624	20230615	102600	35954365	2680	2680	2680	2680	0
625	20230615	102500	35954365	2680	2680	2680	2680	128
626	20230615	102400	35611325	2680	2685	2685	2680	880
627	20230615	102300	33250275	2690	2690	2690	2690	336
628	20230615	102200	32346435	2690	2690	2690	2690	864
629	20230615	102100	30022275	2690	2690	2690	2690	0
630	20230615	102000	30022275	2690	2690	2690	2690	0
631	20230615	101900	30022275	2690	2690	2690	2690	3
632	20230615	101800	30014205	2685	2685	2685	2685	320
633	20230615	101700	29155005	2685	2690	2690	2685	1039
634	20230615	101600	26365015	2690	2690	2690	2690	0
635	20230615	101500	26365015	2690	2690	2690	2690	0
636	20230615	101400	26365015	2690	2690	2690	2690	0
637	20230615	101300	26365015	2690	2690	2690	2690	0
638	20230615	101200	26365015	2690	2690	2690	2690	0
639	20230615	101100	26365015	2690	2690	2690	2690	0
640	20230615	101000	26365015	2690	2690	2690	2690	711
641	20230615	100900	24452425	2695	2695	2695	2695	0
642	20230615	100800	24452425	2695	2695	2695	2695	0
643	20230615	100700	24452425	2695	2695	2695	2695	10
644	20230615	100600	24425475	2695	2695	2695	2695	0
645	20230615	100500	24425475	2695	2695	2695	2695	0
646	20230615	100400	24425475	2695	2695	2695	2695	0
647	20230615	100300	24425475	2695	2695	2695	2695	200
648	20230615	100200	23886475	2690	2690	2690	2690	0
649	20230615	100100	23886475	2690	2690	2690	2690	500
650	20230615	100000	22541475	2695	2695	2695	2695	4
651	20230615	095900	22530695	2700	2700	2700	2700	0
652	20230615	095800	22530695	2700	2700	2700	2700	0
653	20230615	095700	22530695	2700	2700	2700	2700	0
654	20230615	095600	22530695	2700	2700	2700	2700	0
655	20230615	095500	22530695	2700	2700	2700	2700	0
656	20230615	095400	22530695	2700	2700	2700	2700	5
657	20230615	095300	22517195	2690	2690	2690	2690	0
658	20230615	095200	22517195	2690	2690	2690	2690	0
659	20230615	095100	22517195	2690	2690	2690	2690	0
660	20230615	095000	22517195	2690	2690	2690	2690	0
661	20230615	094900	22517195	2690	2695	2695	2690	502
662	20230615	094800	21166785	2695	2695	2695	2695	100
663	20230615	094700	20897285	2695	2695	2695	2695	0
664	20230615	094600	20897285	2695	2695	2695	2695	0
665	20230615	094500	20897285	2695	2695	2695	2695	5
666	20230615	094400	20883810	2700	2700	2700	2700	0
667	20230615	094300	20883810	2700	2700	2700	2700	0
668	20230615	094200	20883810	2700	2700	2700	2700	35
669	20230615	094100	20789310	2700	2700	2700	2700	0
670	20230615	094000	20789310	2700	2700	2700	2700	0
671	20230615	093900	20789310	2700	2700	2700	2700	0
672	20230615	093800	20789310	2700	2700	2700	2700	0
673	20230615	093700	20789310	2700	2700	2700	2700	1
674	20230615	093600	20786610	2690	2690	2690	2690	0
675	20230615	093500	20786610	2690	2690	2690	2690	30
676	20230615	093400	20705910	2700	2700	2700	2700	4
677	20230615	093300	20695110	2690	2690	2690	2690	0
678	20230615	093200	20695110	2690	2700	2700	2690	135
679	20230615	093100	20331610	2700	2700	2700	2700	3
680	20230615	093000	20323510	2700	2700	2700	2700	44
681	20230615	092900	20204710	2690	2690	2690	2690	19
682	20230615	092800	20153600	2700	2700	2700	2700	0
683	20230615	092700	20153600	2700	2700	2700	2700	0
684	20230615	092600	20153600	2700	2700	2700	2700	0
685	20230615	092500	20153600	2700	2700	2700	2700	0
686	20230615	092400	20153600	2700	2700	2700	2700	0
687	20230615	092300	20153600	2700	2700	2700	2700	0
688	20230615	092200	20153600	2700	2690	2700	2690	3
689	20230615	092100	20145520	2700	2700	2700	2700	0
690	20230615	092000	20145520	2700	2680	2700	2680	601
691	20230615	091900	18534820	2680	2680	2680	2680	90
692	20230615	091800	18293620	2680	2680	2680	2680	0
693	20230615	091700	18293620	2680	2680	2680	2680	0
694	20230615	091600	18293620	2680	2680	2680	2680	0
695	20230615	091500	18293620	2680	2695	2695	2680	333
696	20230615	091400	17400595	2700	2700	2700	2700	3
697	20230615	091300	17392495	2700	2695	2700	2695	5
698	20230615	091200	17379010	2685	2685	2685	2685	0
699	20230615	091100	17379010	2685	2690	2690	2685	55
700	20230615	091000	17231330	2675	2695	2695	2675	356
701	20230615	090900	16278025	2695	2695	2695	2695	3
702	20230615	090800	16269940	2695	2695	2695	2695	9
703	20230615	090700	16245685	2695	2680	2695	2670	1242
704	20230615	090600	12924065	2685	2685	2685	2685	0
705	20230615	090500	12924065	2685	2685	2685	2685	100
706	20230615	090400	12655565	2685	2685	2685	2685	500
707	20230615	090300	11313065	2685	2685	2685	2685	12
708	20230615	090200	11280845	2680	2685	2685	2680	191
709	20230615	090100	10768450	2690	2690	2690	2690	3590
710	20230615	090000	1111350	2700	2690	2700	2690	413