KissMeData/052860/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191700	244145245	2940	2940	2940	2940	2257
3	20230615	191600	244145245	2940	2940	2940	2940	0
4	20230615	191500	244145245	2940	2940	2940	2940	0
5	20230615	191400	244145245	2940	2940	2940	2940	0
6	20230615	191300	244145245	2940	2940	2940	2940	0
7	20230615	191200	244145245	2940	2940	2940	2940	0
8	20230615	191100	244145245	2940	2940	2940	2940	0
9	20230615	191000	244145245	2940	2940	2940	2940	0
10	20230615	190900	244145245	2940	2940	2940	2940	0
11	20230615	190800	244145245	2940	2940	2940	2940	0
12	20230615	190700	244145245	2940	2940	2940	2940	0
13	20230615	190600	244145245	2940	2940	2940	2940	0
14	20230615	190500	244145245	2940	2940	2940	2940	0
15	20230615	190400	244145245	2940	2940	2940	2940	0
16	20230615	190300	244145245	2940	2940	2940	2940	0
17	20230615	190200	244145245	2940	2940	2940	2940	0
18	20230615	190100	244145245	2940	2940	2940	2940	0
19	20230615	190000	244145245	2940	2940	2940	2940	0
20	20230615	185900	244145245	2940	2940	2940	2940	0
21	20230615	185800	244145245	2940	2940	2940	2940	0
22	20230615	185700	244145245	2940	2940	2940	2940	0
23	20230615	185600	244145245	2940	2940	2940	2940	0
24	20230615	185500	244145245	2940	2940	2940	2940	0
25	20230615	185400	244145245	2940	2940	2940	2940	0
26	20230615	185300	244145245	2940	2940	2940	2940	0
27	20230615	185200	244145245	2940	2940	2940	2940	0
28	20230615	185100	244145245	2940	2940	2940	2940	0
29	20230615	185000	244145245	2940	2940	2940	2940	0
30	20230615	184900	244145245	2940	2940	2940	2940	0
31	20230615	184800	244145245	2940	2940	2940	2940	0
32	20230615	184700	244145245	2940	2940	2940	2940	2257
33	20230615	184600	244145245	2940	2940	2940	2940	0
34	20230615	184500	244145245	2940	2940	2940	2940	0
35	20230615	184400	244145245	2940	2940	2940	2940	0
36	20230615	184300	244145245	2940	2940	2940	2940	0
37	20230615	184200	244145245	2940	2940	2940	2940	0
38	20230615	184100	244145245	2940	2940	2940	2940	0
39	20230615	184000	244145245	2940	2940	2940	2940	0
40	20230615	183900	244145245	2940	2940	2940	2940	0
41	20230615	183800	244145245	2940	2940	2940	2940	0
42	20230615	183700	244145245	2940	2940	2940	2940	0
43	20230615	183600	244145245	2940	2940	2940	2940	0
44	20230615	183500	244145245	2940	2940	2940	2940	0
45	20230615	183400	244145245	2940	2940	2940	2940	0
46	20230615	183300	244145245	2940	2940	2940	2940	0
47	20230615	183200	244145245	2940	2940	2940	2940	0
48	20230615	183100	244145245	2940	2940	2940	2940	0
49	20230615	183000	244145245	2940	2940	2940	2940	0
50	20230615	182900	244145245	2940	2940	2940	2940	0
51	20230615	182800	244145245	2940	2940	2940	2940	0
52	20230615	182700	244145245	2940	2940	2940	2940	0
53	20230615	182600	244145245	2940	2940	2940	2940	0
54	20230615	182500	244145245	2940	2940	2940	2940	0
55	20230615	182400	244145245	2940	2940	2940	2940	0
56	20230615	182300	244145245	2940	2940	2940	2940	0
57	20230615	182200	244145245	2940	2940	2940	2940	0
58	20230615	182100	244145245	2940	2940	2940	2940	0
59	20230615	182000	244145245	2940	2940	2940	2940	0
60	20230615	181900	244145245	2940	2940	2940	2940	0
61	20230615	181800	244145245	2940	2940	2940	2940	0
62	20230615	181700	244145245	2940	2940	2940	2940	2257
63	20230615	181600	244145245	2940	2940	2940	2940	0
64	20230615	181500	244145245	2940	2940	2940	2940	0
65	20230615	181400	244145245	2940	2940	2940	2940	0
66	20230615	181300	244145245	2940	2940	2940	2940	0
67	20230615	181200	244145245	2940	2940	2940	2940	0
68	20230615	181100	244145245	2940	2940	2940	2940	0
69	20230615	181000	244145245	2940	2940	2940	2940	0
70	20230615	180900	244145245	2940	2940	2940	2940	0
71	20230615	180800	244145245	2940	2940	2940	2940	0
72	20230615	180700	244145245	2940	2940	2940	2940	0
73	20230615	180600	244145245	2940	2940	2940	2940	0
74	20230615	180500	244145245	2940	2940	2940	2940	0
75	20230615	180400	244145245	2940	2940	2940	2940	0
76	20230615	180300	244145245	2940	2940	2940	2940	0
77	20230615	180200	244145245	2940	2940	2940	2940	0
78	20230615	180100	244145245	2940	2940	2940	2940	0
79	20230615	180000	244145245	2940	2940	2940	2940	0
80	20230615	175900	244145245	2940	2940	2940	2940	0
81	20230615	175800	244145245	2940	2940	2940	2940	0
82	20230615	175700	244145245	2940	2940	2940	2940	0
83	20230615	175600	244145245	2940	2940	2940	2940	0
84	20230615	175500	244145245	2940	2940	2940	2940	0
85	20230615	175400	244145245	2940	2940	2940	2940	0
86	20230615	175300	244145245	2940	2940	2940	2940	0
87	20230615	175200	244145245	2940	2940	2940	2940	0
88	20230615	175100	244145245	2940	2940	2940	2940	0
89	20230615	175000	244145245	2940	2940	2940	2940	0
90	20230615	174900	244145245	2940	2940	2940	2940	0
91	20230615	174800	244145245	2940	2940	2940	2940	0
92	20230615	174700	244145245	2940	2940	2940	2940	2257
93	20230615	174600	244145245	2940	2940	2940	2940	0
94	20230615	174500	244145245	2940	2940	2940	2940	0
95	20230615	174400	244145245	2940	2940	2940	2940	0
96	20230615	174300	244145245	2940	2940	2940	2940	0
97	20230615	174200	244145245	2940	2940	2940	2940	0
98	20230615	174100	244145245	2940	2940	2940	2940	0
99	20230615	174000	244145245	2940	2940	2940	2940	0
100	20230615	173900	244145245	2940	2940	2940	2940	0
101	20230615	173800	244145245	2940	2940	2940	2940	0
102	20230615	173700	244145245	2940	2940	2940	2940	0
103	20230615	173600	244145245	2940	2940	2940	2940	0
104	20230615	173500	244145245	2940	2940	2940	2940	0
105	20230615	173400	244145245	2940	2940	2940	2940	0
106	20230615	173300	244145245	2940	2940	2940	2940	0
107	20230615	173200	244145245	2940	2940	2940	2940	0
108	20230615	173100	244145245	2940	2940	2940	2940	0
109	20230615	173000	244145245	2940	2940	2940	2940	0
110	20230615	172900	244145245	2940	2940	2940	2940	0
111	20230615	172800	244145245	2940	2940	2940	2940	0
112	20230615	172700	244145245	2940	2940	2940	2940	0
113	20230615	172600	244145245	2940	2940	2940	2940	0
114	20230615	172500	244145245	2940	2940	2940	2940	0
115	20230615	172400	244145245	2940	2940	2940	2940	0
116	20230615	172300	244145245	2940	2940	2940	2940	0
117	20230615	172200	244145245	2940	2940	2940	2940	0
118	20230615	172100	244145245	2940	2940	2940	2940	0
119	20230615	172000	244145245	2940	2940	2940	2940	0
120	20230615	171900	244145245	2940	2940	2940	2940	0
121	20230615	171800	244145245	2940	2940	2940	2940	0
122	20230615	171700	244145245	2940	2940	2940	2940	2257
123	20230615	171600	244145245	2940	2940	2940	2940	0
124	20230615	171500	244145245	2940	2940	2940	2940	0
125	20230615	171400	244145245	2940	2940	2940	2940	0
126	20230615	171300	244145245	2940	2940	2940	2940	0
127	20230615	171200	244145245	2940	2940	2940	2940	0
128	20230615	171100	244145245	2940	2940	2940	2940	0
129	20230615	171000	244145245	2940	2940	2940	2940	0
130	20230615	170900	244145245	2940	2940	2940	2940	0
131	20230615	170800	244145245	2940	2940	2940	2940	0
132	20230615	170700	244145245	2940	2940	2940	2940	0
133	20230615	170600	244145245	2940	2940	2940	2940	0
134	20230615	170500	244145245	2940	2940	2940	2940	0
135	20230615	170400	244145245	2940	2940	2940	2940	0
136	20230615	170300	244145245	2940	2940	2940	2940	0
137	20230615	170200	244145245	2940	2940	2940	2940	0
138	20230615	170100	244145245	2940	2940	2940	2940	0
139	20230615	170000	244145245	2940	2940	2940	2940	0
140	20230615	165900	244145245	2940	2940	2940	2940	0
141	20230615	165800	244145245	2940	2940	2940	2940	0
142	20230615	165700	244145245	2940	2940	2940	2940	0
143	20230615	165600	244145245	2940	2940	2940	2940	0
144	20230615	165500	244145245	2940	2940	2940	2940	0
145	20230615	165400	244145245	2940	2940	2940	2940	0
146	20230615	165300	244145245	2940	2940	2940	2940	0
147	20230615	165200	244145245	2940	2940	2940	2940	0
148	20230615	165100	244145245	2940	2940	2940	2940	0
149	20230615	165000	244145245	2940	2940	2940	2940	0
150	20230615	164900	244145245	2940	2940	2940	2940	0
151	20230615	164800	244145245	2940	2940	2940	2940	0
152	20230615	164700	244145245	2940	2940	2940	2940	2257
153	20230615	164600	244145245	2940	2940	2940	2940	0
154	20230615	164500	244145245	2940	2940	2940	2940	0
155	20230615	164400	244145245	2940	2940	2940	2940	0
156	20230615	164300	244145245	2940	2940	2940	2940	0
157	20230615	164200	244145245	2940	2940	2940	2940	0
158	20230615	164100	244145245	2940	2940	2940	2940	0
159	20230615	164000	244145245	2940	2940	2940	2940	0
160	20230615	163900	244145245	2940	2940	2940	2940	0
161	20230615	163800	244145245	2940	2940	2940	2940	0
162	20230615	163700	244145245	2940	2940	2940	2940	0
163	20230615	163600	244145245	2940	2940	2940	2940	0
164	20230615	163500	244145245	2940	2940	2940	2940	0
165	20230615	163400	244145245	2940	2940	2940	2940	0
166	20230615	163300	244145245	2940	2940	2940	2940	0
167	20230615	163200	244145245	2940	2940	2940	2940	0
168	20230615	163100	244145245	2940	2940	2940	2940	0
169	20230615	163000	244145245	2940	2940	2940	2940	0
170	20230615	162900	244145245	2940	2940	2940	2940	0
171	20230615	162800	244145245	2940	2940	2940	2940	0
172	20230615	162700	244145245	2940	2940	2940	2940	0
173	20230615	162600	244145245	2940	2940	2940	2940	0
174	20230615	162500	244145245	2940	2940	2940	2940	0
175	20230615	162400	244145245	2940	2940	2940	2940	0
176	20230615	162300	244145245	2940	2940	2940	2940	0
177	20230615	162200	244145245	2940	2940	2940	2940	0
178	20230615	162100	244145245	2940	2940	2940	2940	0
179	20230615	162000	244145245	2940	2940	2940	2940	0
180	20230615	161900	244145245	2940	2940	2940	2940	0
181	20230615	161800	244145245	2940	2940	2940	2940	0
182	20230615	161700	244145245	2940	2940	2940	2940	2257
183	20230615	161600	244145245	2940	2940	2940	2940	0
184	20230615	161500	244145245	2940	2940	2940	2940	0
185	20230615	161400	244145245	2940	2940	2940	2940	0
186	20230615	161300	244145245	2940	2940	2940	2940	0
187	20230615	161200	244145245	2940	2940	2940	2940	0
188	20230615	161100	244145245	2940	2940	2940	2940	0
189	20230615	161000	244145245	2940	2940	2940	2940	0
190	20230615	160900	244145245	2940	2940	2940	2940	0
191	20230615	160800	244145245	2940	2940	2940	2940	0
192	20230615	160700	244145245	2940	2940	2940	2940	0
193	20230615	160600	244145245	2940	2940	2940	2940	0
194	20230615	160500	244145245	2940	2940	2940	2940	0
195	20230615	160400	244145245	2940	2940	2940	2940	0
196	20230615	160300	244145245	2940	2940	2940	2940	0
197	20230615	160200	244145245	2940	2940	2940	2940	0
198	20230615	160100	244145245	2940	2940	2940	2940	0
199	20230615	160000	244145245	2940	2940	2940	2940	0
200	20230615	155900	244145245	2940	2940	2940	2940	0
201	20230615	155800	244145245	2940	2940	2940	2940	0
202	20230615	155700	244145245	2940	2940	2940	2940	0
203	20230615	155600	244145245	2940	2940	2940	2940	0
204	20230615	155500	244145245	2940	2940	2940	2940	0
205	20230615	155400	244145245	2940	2940	2940	2940	0
206	20230615	155300	244145245	2940	2940	2940	2940	0
207	20230615	155200	244145245	2940	2940	2940	2940	0
208	20230615	155100	244145245	2940	2940	2940	2940	0
209	20230615	155000	244145245	2940	2940	2940	2940	0
210	20230615	154900	244145245	2940	2940	2940	2940	0
211	20230615	154800	244145245	2940	2940	2940	2940	0
212	20230615	154700	244145245	2940	2940	2940	2940	2257
213	20230615	154600	244145245	2940	2940	2940	2940	0
214	20230615	154500	244145245	2940	2940	2940	2940	0
215	20230615	154400	244145245	2940	2940	2940	2940	0
216	20230615	154300	244145245	2940	2940	2940	2940	0
217	20230615	154200	244145245	2940	2940	2940	2940	0
218	20230615	154100	244145245	2940	2940	2940	2940	0
219	20230615	154000	244145245	2940	2940	2940	2940	0
220	20230615	153900	244145245	2940	2940	2940	2940	0
221	20230615	153800	244145245	2940	2940	2940	2940	0
222	20230615	153700	244145245	2940	2940	2940	2940	0
223	20230615	153600	244145245	2940	2940	2940	2940	0
224	20230615	153500	244145245	2940	2940	2940	2940	0
225	20230615	153400	244145245	2940	2940	2940	2940	0
226	20230615	153300	244145245	2940	2940	2940	2940	0
227	20230615	153200	244145245	2940	2940	2940	2940	0
228	20230615	153100	244145245	2940	2940	2940	2940	0
229	20230615	153000	244145245	2940	2940	2940	2940	2257
230	20230615	152900	237509665	2940	2940	2940	2940	0
231	20230615	152800	237509665	2940	2940	2940	2940	0
232	20230615	152700	237509665	2940	2940	2940	2940	0
233	20230615	152600	237509665	2940	2940	2940	2940	0
234	20230615	152500	237509665	2940	2940	2940	2940	0
235	20230615	152400	237509665	2940	2940	2940	2940	0
236	20230615	152300	237509665	2940	2940	2940	2940	0
237	20230615	152200	237509665	2940	2940	2940	2940	0
238	20230615	152100	237509665	2940	2940	2940	2940	0
239	20230615	152000	237509665	2940	2940	2940	2940	0
240	20230615	151900	237509665	2940	2940	2940	2940	12
241	20230615	151800	237474385	2935	2940	2940	2935	452
242	20230615	151700	236146180	2940	2930	2940	2930	143
243	20230615	151600	235726160	2935	2935	2935	2935	10
244	20230615	151500	235696810	2920	2920	2920	2920	538
245	20230615	151400	234125850	2920	2920	2920	2920	0
246	20230615	151300	234125850	2920	2920	2920	2915	638
247	20230615	151200	232263085	2920	2920	2920	2920	8
248	20230615	151100	232239725	2920	2920	2920	2920	124
249	20230615	151000	231877645	2920	2920	2920	2920	0
250	20230615	150900	231877645	2920	2920	2920	2920	38
251	20230615	150800	231766685	2930	2930	2930	2930	0
252	20230615	150700	231766685	2930	2930	2930	2925	342
253	20230615	150600	230766300	2935	2930	2940	2930	79
254	20230615	150500	230534575	2930	2930	2930	2930	1
255	20230615	150400	230531645	2920	2920	2920	2920	0
256	20230615	150300	230531645	2920	2940	2940	2920	207
257	20230615	150200	229923825	2910	2910	2910	2910	0
258	20230615	150100	229923825	2910	2930	2940	2910	492
259	20230615	150000	228482895	2915	2915	2915	2915	38
260	20230615	145900	228372125	2915	2915	2915	2915	36
261	20230615	145800	228267185	2915	2915	2915	2915	4
262	20230615	145700	228255525	2930	2930	2930	2930	0
263	20230615	145600	228255525	2930	2930	2930	2915	86
264	20230615	145500	228004115	2930	2915	2930	2915	45
265	20230615	145400	227872790	2915	2915	2915	2915	4
266	20230615	145300	227861130	2930	2910	2930	2910	105
267	20230615	145200	227554730	2920	2920	2920	2920	10
268	20230615	145100	227525530	2920	2920	2920	2920	10
269	20230615	145000	227496330	2925	2925	2925	2925	150
270	20230615	144900	227057580	2925	2925	2925	2925	150
271	20230615	144800	226618830	2925	2905	2925	2905	1748
272	20230615	144700	221506890	2905	2905	2905	2905	3
273	20230615	144600	221498175	2905	2905	2905	2905	38
274	20230615	144500	221387785	2905	2905	2905	2905	0
275	20230615	144400	221387785	2905	2905	2905	2905	39
276	20230615	144300	221274490	2925	2925	2925	2925	15
277	20230615	144200	221230615	2905	2905	2905	2905	38
278	20230615	144100	221120225	2905	2905	2905	2905	39
279	20230615	144000	221006930	2910	2910	2910	2910	0
280	20230615	143900	221006930	2910	2910	2910	2910	968
281	20230615	143800	218190050	2910	2930	2930	2910	15
282	20230615	143700	218146300	2930	2905	2930	2905	49
283	20230615	143600	218003705	2930	2930	2930	2930	10
284	20230615	143500	217974405	2905	2905	2905	2905	38
285	20230615	143400	217864015	2905	2905	2905	2905	0
286	20230615	143300	217864015	2905	2905	2905	2905	39
287	20230615	143200	217750720	2905	2905	2905	2905	0
288	20230615	143100	217750720	2905	2915	2915	2905	2278
289	20230615	143000	211127875	2920	2920	2920	2920	0
290	20230615	142900	211127875	2920	2915	2920	2915	934
291	20230615	142800	208405070	2915	2915	2915	2915	319
292	20230615	142700	207475185	2915	2915	2915	2915	109
293	20230615	142600	207157450	2915	2915	2915	2915	0
294	20230615	142500	207157450	2915	2915	2915	2915	38
295	20230615	142400	207046680	2915	2915	2915	2915	0
296	20230615	142300	207046680	2915	2915	2915	2915	39
297	20230615	142200	206932995	2915	2915	2915	2915	38
298	20230615	142100	206822225	2915	2915	2915	2915	0
299	20230615	142000	206822225	2915	2915	2915	2915	228
300	20230615	141900	206157605	2915	2915	2915	2915	0
301	20230615	141800	206157605	2915	2915	2915	2915	38
302	20230615	141700	206046835	2915	2915	2915	2915	1
303	20230615	141600	206043920	2915	2930	2930	2915	4806
304	20230615	141500	191962925	2930	2930	2930	2930	0
305	20230615	141400	191962925	2930	2930	2930	2930	1038
306	20230615	141300	188921585	2930	2930	2930	2930	0
307	20230615	141200	188921585	2930	2930	2930	2930	1424
308	20230615	141100	184749265	2930	2930	2930	2930	0
309	20230615	141000	184749265	2930	2930	2930	2930	58
310	20230615	140900	184579325	2935	2935	2935	2935	0
311	20230615	140800	184579325	2935	2935	2935	2935	50
312	20230615	140700	184432575	2935	2935	2935	2935	0
313	20230615	140600	184432575	2935	2935	2935	2935	39
314	20230615	140500	184318110	2935	2935	2935	2935	39
315	20230615	140400	184203645	2935	2935	2935	2935	4
316	20230615	140300	184191905	2930	2930	2930	2930	76
317	20230615	140200	183969225	2935	2935	2935	2935	0
318	20230615	140100	183969225	2935	2935	2935	2935	1
319	20230615	140000	183966290	2935	2935	2935	2935	0
320	20230615	135900	183966290	2935	2930	2935	2930	63
321	20230615	135800	183781695	2935	2935	2935	2935	0
322	20230615	135700	183781695	2935	2935	2935	2935	15
323	20230615	135600	183737670	2935	2935	2935	2935	0
324	20230615	135500	183737670	2935	2935	2935	2935	39
325	20230615	135400	183623205	2935	2935	2935	2935	56
326	20230615	135300	183458845	2935	2935	2935	2935	3
327	20230615	135200	183450040	2940	2940	2940	2940	0
328	20230615	135100	183450040	2940	2945	2945	2940	75
329	20230615	135000	183229535	2940	2940	2940	2940	0
330	20230615	134900	183229535	2940	2945	2945	2940	17
331	20230615	134800	183179540	2940	2940	2940	2940	238
332	20230615	134700	182479820	2955	2955	2955	2955	1
333	20230615	134600	182476865	2955	2940	2955	2940	87
334	20230615	134500	182221070	2955	2955	2955	2955	2
335	20230615	134400	182215160	2940	2940	2940	2940	62
336	20230615	134300	182032880	2945	2945	2945	2945	0
337	20230615	134200	182032880	2945	2945	2945	2945	35
338	20230615	134100	181929805	2945	2945	2945	2945	65
339	20230615	134000	181738380	2940	2930	2940	2930	64
340	20230615	133900	181550600	2930	2930	2930	2930	0
341	20230615	133800	181550600	2930	2930	2930	2930	110
342	20230615	133700	181228300	2930	2930	2930	2930	0
343	20230615	133600	181228300	2930	2930	2930	2930	38
344	20230615	133500	181116960	2930	2930	2930	2930	0
345	20230615	133400	181116960	2930	2930	2930	2930	39
346	20230615	133300	181002690	2930	2930	2930	2930	0
347	20230615	133200	181002690	2930	2930	2930	2930	39
348	20230615	133100	180888420	2930	2930	2930	2930	0
349	20230615	133000	180888420	2930	2930	2930	2930	38
350	20230615	132900	180777080	2930	2930	2930	2930	63
351	20230615	132800	180592490	2935	2935	2935	2935	0
352	20230615	132700	180592490	2935	2935	2935	2935	14
353	20230615	132600	180551400	2935	2935	2935	2935	288
354	20230615	132500	179706120	2930	2930	2930	2930	39
355	20230615	132400	179591850	2935	2935	2935	2935	300
356	20230615	132300	178711350	2935	2935	2935	2935	174
357	20230615	132200	178200660	2935	2935	2935	2935	0
358	20230615	132100	178200660	2935	2935	2935	2935	41
359	20230615	132000	178080325	2935	2935	2935	2935	0
360	20230615	131900	178080325	2935	2935	2935	2935	0
361	20230615	131800	178080325	2935	2935	2935	2935	4
362	20230615	131700	178068585	2935	2935	2935	2935	20
363	20230615	131600	178009885	2935	2930	2935	2930	2460
364	20230615	131500	170789955	2935	2935	2935	2935	0
365	20230615	131400	170789955	2935	2935	2935	2935	0
366	20230615	131300	170789955	2935	2935	2935	2935	0
367	20230615	131200	170789955	2935	2935	2935	2935	6
368	20230615	131100	170772345	2935	2935	2935	2935	0
369	20230615	131000	170772345	2935	2935	2935	2935	213
370	20230615	130900	170147190	2935	2935	2935	2935	8
371	20230615	130800	170123710	2935	2935	2935	2935	4
372	20230615	130700	170111970	2935	2935	2935	2935	5
373	20230615	130600	170097295	2935	2935	2935	2935	0
374	20230615	130500	170097295	2935	2935	2935	2935	8
375	20230615	130400	170073815	2930	2925	2930	2925	821
376	20230615	130300	167668790	2930	2930	2930	2930	8
377	20230615	130200	167645350	2930	2930	2930	2930	0
378	20230615	130100	167645350	2930	2930	2930	2930	11
379	20230615	130000	167613120	2930	2930	2930	2930	722
380	20230615	125900	165497660	2930	2930	2930	2930	1
381	20230615	125800	165494730	2925	2925	2925	2925	0
382	20230615	125700	165494730	2925	2930	2930	2925	11
383	20230615	125600	165462505	2930	2930	2930	2930	0
384	20230615	125500	165462505	2930	2930	2930	2930	0
385	20230615	125400	165462505	2930	2930	2930	2930	1
386	20230615	125300	165459575	2930	2930	2930	2930	0
387	20230615	125200	165459575	2930	2930	2930	2930	0
388	20230615	125100	165459575	2930	2930	2930	2930	0
389	20230615	125000	165459575	2930	2930	2930	2930	0
390	20230615	124900	165459575	2930	2930	2930	2930	0
391	20230615	124800	165459575	2930	2930	2930	2930	0
392	20230615	124700	165459575	2930	2930	2930	2930	0
393	20230615	124600	165459575	2930	2930	2930	2930	0
394	20230615	124500	165459575	2930	2925	2930	2920	11
395	20230615	124400	165427425	2925	2925	2925	2925	0
396	20230615	124300	165427425	2925	2925	2925	2925	0
397	20230615	124200	165427425	2925	2925	2925	2925	0
398	20230615	124100	165427425	2925	2925	2925	2925	1
399	20230615	124000	165424500	2925	2925	2925	2925	0
400	20230615	123900	165424500	2925	2925	2925	2925	0
401	20230615	123800	165424500	2925	2925	2925	2925	715
402	20230615	123700	163333125	2925	2925	2925	2925	0
403	20230615	123600	163333125	2925	2925	2925	2925	0
404	20230615	123500	163333125	2925	2925	2925	2925	0
405	20230615	123400	163333125	2925	2925	2925	2925	9
406	20230615	123300	163306800	2925	2925	2925	2925	0
407	20230615	123200	163306800	2925	2925	2925	2925	0
408	20230615	123100	163306800	2925	2925	2925	2925	0
409	20230615	123000	163306800	2925	2925	2925	2925	0
410	20230615	122900	163306800	2925	2925	2925	2925	0
411	20230615	122800	163306800	2925	2925	2925	2925	0
412	20230615	122700	163306800	2925	2925	2925	2925	0
413	20230615	122600	163306800	2925	2925	2925	2925	0
414	20230615	122500	163306800	2925	2925	2925	2925	0
415	20230615	122400	163306800	2925	2925	2925	2925	230
416	20230615	122300	162634050	2925	2925	2925	2925	0
417	20230615	122200	162634050	2925	2925	2925	2925	0
418	20230615	122100	162634050	2925	2925	2925	2925	0
419	20230615	122000	162634050	2925	2925	2925	2925	4
420	20230615	121900	162622350	2915	2915	2915	2915	0
421	20230615	121800	162622350	2915	2915	2915	2915	0
422	20230615	121700	162622350	2915	2915	2915	2915	0
423	20230615	121600	162622350	2915	2915	2915	2915	0
424	20230615	121500	162622350	2915	2915	2915	2915	0
425	20230615	121400	162622350	2915	2915	2915	2915	0
426	20230615	121300	162622350	2915	2915	2915	2915	500
427	20230615	121200	161164850	2915	2915	2915	2915	0
428	20230615	121100	161164850	2915	2915	2915	2915	0
429	20230615	121000	161164850	2915	2915	2915	2915	0
430	20230615	120900	161164850	2915	2915	2915	2915	500
431	20230615	120800	159707350	2915	2915	2915	2915	0
432	20230615	120700	159707350	2915	2920	2920	2915	200
433	20230615	120600	159123560	2925	2925	2925	2925	0
434	20230615	120500	159123560	2925	2925	2925	2925	0
435	20230615	120400	159123560	2925	2925	2925	2925	0
436	20230615	120300	159123560	2925	2925	2925	2925	10
437	20230615	120200	159094310	2925	2925	2925	2925	0
438	20230615	120100	159094310	2925	2925	2925	2925	0
439	20230615	120000	159094310	2925	2925	2925	2925	0
440	20230615	115900	159094310	2925	2925	2925	2925	0
441	20230615	115800	159094310	2925	2925	2925	2925	0
442	20230615	115700	159094310	2925	2925	2925	2925	0
443	20230615	115600	159094310	2925	2925	2925	2925	0
444	20230615	115500	159094310	2925	2925	2925	2925	0
445	20230615	115400	159094310	2925	2925	2925	2925	1616
446	20230615	115300	154367510	2925	2925	2925	2925	8
447	20230615	115200	154344110	2925	2925	2925	2925	0
448	20230615	115100	154344110	2925	2925	2925	2925	721
449	20230615	115000	152235185	2925	2925	2925	2925	0
450	20230615	114900	152235185	2925	2925	2925	2925	0
451	20230615	114800	152235185	2925	2925	2925	2925	0
452	20230615	114700	152235185	2925	2925	2925	2925	0
453	20230615	114600	152235185	2925	2925	2925	2925	0
454	20230615	114500	152235185	2925	2925	2925	2925	0
455	20230615	114400	152235185	2925	2925	2925	2925	0
456	20230615	114300	152235185	2925	2925	2925	2925	0
457	20230615	114200	152235185	2925	2925	2925	2925	0
458	20230615	114100	152235185	2925	2925	2925	2925	0
459	20230615	114000	152235185	2925	2925	2925	2925	4
460	20230615	113900	152223485	2925	2925	2925	2925	0
461	20230615	113800	152223485	2925	2925	2925	2925	0
462	20230615	113700	152223485	2925	2925	2925	2925	4
463	20230615	113600	152211785	2925	2925	2925	2925	5
464	20230615	113500	152197160	2910	2910	2910	2910	2
465	20230615	113400	152191340	2905	2905	2905	2905	95
466	20230615	113300	151915365	2905	2905	2905	2905	2
467	20230615	113200	151909555	2905	2905	2905	2905	0
468	20230615	113100	151909555	2905	2905	2905	2905	1887
469	20230615	113000	146427820	2905	2905	2905	2905	39
470	20230615	112900	146314525	2905	2905	2905	2900	163
471	20230615	112800	145841160	2905	2905	2905	2905	524
472	20230615	112700	144318940	2915	2915	2915	2915	0
473	20230615	112600	144318940	2915	2915	2915	2915	0
474	20230615	112500	144318940	2915	2915	2915	2915	0
475	20230615	112400	144318940	2915	2915	2915	2915	0
476	20230615	112300	144318940	2915	2910	2930	2910	44
477	20230615	112200	144190520	2910	2930	2930	2910	1082
478	20230615	112100	141041870	2925	2925	2925	2925	106
479	20230615	112000	140731820	2925	2925	2925	2925	1
480	20230615	111900	140728895	2905	2910	2910	2905	16
481	20230615	111800	140682365	2905	2910	2910	2905	1500
482	20230615	111700	136324120	2925	2925	2925	2925	0
483	20230615	111600	136324120	2925	2925	2925	2925	0
484	20230615	111500	136324120	2925	2915	2925	2915	1756
485	20230615	111400	131205370	2915	2915	2915	2915	0
486	20230615	111300	131205370	2915	2915	2915	2915	0
487	20230615	111200	131205370	2915	2915	2915	2915	36
488	20230615	111100	131100430	2915	2915	2915	2915	20
489	20230615	111000	131042130	2925	2925	2925	2925	12
490	20230615	110900	131007030	2925	2925	2925	2925	0
491	20230615	110800	131007030	2925	2925	2925	2925	0
492	20230615	110700	131007030	2925	2930	2930	2925	646
493	20230615	110600	129117250	2930	2935	2935	2930	795
494	20230615	110500	126787650	2940	2945	2945	2940	690
495	20230615	110400	124758550	2955	2955	2955	2955	0
496	20230615	110300	124758550	2955	2955	2955	2955	4
497	20230615	110200	124746730	2950	2975	2975	2950	1907
498	20230615	110100	119121055	2975	2975	2975	2975	1
499	20230615	110000	119118080	2955	2955	2955	2955	0
500	20230615	105900	119118080	2955	2955	2955	2955	301
501	20230615	105800	118228625	2960	2960	2960	2960	9
502	20230615	105700	118201985	2975	2975	2975	2975	0
503	20230615	105600	118201985	2975	2960	2975	2960	11
504	20230615	105500	118169275	2965	2965	2965	2965	0
505	20230615	105400	118169275	2965	2965	2965	2965	0
506	20230615	105300	118169275	2965	2965	2965	2965	1
507	20230615	105200	118166310	2960	2960	2960	2960	0
508	20230615	105100	118166310	2960	2960	2960	2960	0
509	20230615	105000	118166310	2960	2960	2960	2960	801
510	20230615	104900	115795350	2965	2965	2965	2965	0
511	20230615	104800	115795350	2965	2965	2965	2965	0
512	20230615	104700	115795350	2965	2965	2965	2965	0
513	20230615	104600	115795350	2965	2965	2965	2965	0
514	20230615	104500	115795350	2965	2965	2965	2965	0
515	20230615	104400	115795350	2965	2965	2965	2965	0
516	20230615	104300	115795350	2965	2965	2965	2965	0
517	20230615	104200	115795350	2965	2965	2965	2965	0
518	20230615	104100	115795350	2965	2965	2965	2965	0
519	20230615	104000	115795350	2965	2970	2970	2965	465
520	20230615	103900	114416450	2975	2975	2975	2975	0
521	20230615	103800	114416450	2975	2975	2975	2975	0
522	20230615	103700	114416450	2975	2975	2975	2975	21
523	20230615	103600	114353975	2975	2975	2975	2975	500
524	20230615	103500	112866475	2975	2975	2975	2975	0
525	20230615	103400	112866475	2975	2975	2975	2975	0
526	20230615	103300	112866475	2975	2975	2975	2975	1
527	20230615	103200	112863500	2975	2975	2975	2975	10
528	20230615	103100	112833750	2975	2975	2975	2975	0
529	20230615	103000	112833750	2975	2975	2975	2975	0
530	20230615	102900	112833750	2975	2975	2975	2975	0
531	20230615	102800	112833750	2975	2975	2975	2975	0
532	20230615	102700	112833750	2975	2975	2975	2975	13
533	20230615	102600	112795075	2975	2975	2975	2975	4
534	20230615	102500	112783175	2965	2965	2965	2965	59
535	20230615	102400	112608240	2970	2975	2975	2970	7
536	20230615	102300	112587445	2980	2980	2980	2980	0
537	20230615	102200	112587445	2980	2980	2980	2980	10
538	20230615	102100	112557645	2980	2980	2980	2980	0
539	20230615	102000	112557645	2980	2980	2980	2980	0
540	20230615	101900	112557645	2980	2980	2980	2980	1
541	20230615	101800	112554665	2990	2985	2990	2985	6
542	20230615	101700	112536750	2980	2990	2990	2980	39
543	20230615	101600	112420300	2990	2990	2990	2990	150
544	20230615	101500	111971800	2990	2990	2990	2990	0
545	20230615	101400	111971800	2990	2990	2990	2990	15
546	20230615	101300	111926950	2990	2990	2990	2990	24
547	20230615	101200	111855190	2990	2990	2990	2990	0
548	20230615	101100	111855190	2990	2990	2990	2990	0
549	20230615	101000	111855190	2990	2990	2990	2990	4
550	20230615	100900	111843230	2990	2990	2990	2990	0
551	20230615	100800	111843230	2990	2990	2990	2990	4
552	20230615	100700	111831270	2990	2985	2990	2985	16
553	20230615	100600	111783480	2985	2985	2985	2985	0
554	20230615	100500	111783480	2985	2985	2985	2985	0
555	20230615	100400	111783480	2985	2985	2985	2985	16
556	20230615	100300	111735720	2970	2970	2970	2970	0
557	20230615	100200	111735720	2970	2970	2970	2970	0
558	20230615	100100	111735720	2970	2970	2970	2970	98
559	20230615	100000	111444660	2965	2975	2975	2965	160
560	20230615	095900	110969540	2970	2970	2970	2970	0
561	20230615	095800	110969540	2970	2980	2980	2970	552
562	20230615	095700	109325580	2995	2995	2995	2995	0
563	20230615	095600	109325580	2995	2995	2995	2995	0
564	20230615	095500	109325580	2995	2995	2995	2995	0
565	20230615	095400	109325580	2995	2995	2995	2995	1
566	20230615	095300	109322585	2995	2995	2995	2995	1
567	20230615	095200	109319590	2990	2990	2990	2990	0
568	20230615	095100	109319590	2990	2990	2990	2990	0
569	20230615	095000	109319590	2990	2990	2990	2990	5
570	20230615	094900	109304640	2995	2995	2995	2995	90
571	20230615	094800	109035090	2995	2995	2995	2995	0
572	20230615	094700	109035090	2995	2995	2995	2995	0
573	20230615	094600	109035090	2995	2995	2995	2995	59
574	20230615	094500	108858385	2995	2995	2995	2995	0
575	20230615	094400	108858385	2995	2995	2995	2995	100
576	20230615	094300	108558885	2975	2975	2975	2975	0
577	20230615	094200	108558885	2975	2975	2975	2975	0
578	20230615	094100	108558885	2975	2975	2975	2975	646
579	20230615	094000	106637035	2975	2990	2990	2975	651
580	20230615	093900	104697255	2990	3000	3000	2990	2
581	20230615	093800	104691265	2995	2990	3000	2990	495
582	20230615	093700	103208700	3000	2990	3000	2990	59
583	20230615	093600	103032280	3000	3000	3000	3000	40
584	20230615	093500	102912280	3000	2995	3000	2995	639
585	20230615	093400	100995975	3000	2995	3000	2995	862
586	20230615	093300	98410780	2995	2995	2995	2990	826
587	20230615	093200	95936920	2995	2995	2995	2995	500
588	20230615	093100	94439420	2995	2990	2995	2985	1107
589	20230615	093000	91126195	2990	2985	2990	2985	130
590	20230615	092900	90737810	2990	2990	2990	2990	381
591	20230615	092800	89598620	2990	2990	2990	2990	482
592	20230615	092700	88157440	2990	2990	2990	2990	500
593	20230615	092600	86662440	2990	2985	2990	2985	777
594	20230615	092500	84340595	2985	2980	2985	2980	545
595	20230615	092400	82714770	2980	2950	2980	2950	2167
596	20230615	092300	76263355	2970	2955	2970	2955	3000
597	20230615	092200	67371555	2960	2955	2965	2955	133
598	20230615	092100	66978070	2955	2945	2955	2945	674
599	20230615	092000	64987140	2960	2955	2960	2955	150
600	20230615	091900	64543390	2955	2955	2960	2955	1277
601	20230615	091800	60765220	2955	2950	2955	2950	100
602	20230615	091700	60469725	2955	2955	2955	2955	100
603	20230615	091600	60174225	2945	2945	2945	2945	348
604	20230615	091500	59149365	2945	2940	2945	2940	1037
605	20230615	091400	56098675	2925	2925	2925	2925	0
606	20230615	091300	56098675	2925	2925	2925	2925	0
607	20230615	091200	56098675	2925	2920	2925	2920	463
608	20230615	091100	54746080	2910	2915	2915	2910	13229
609	20230615	091000	16219220	2925	2920	2925	2915	1021
610	20230615	090900	13238295	2925	2925	2925	2925	0
611	20230615	090800	13238295	2925	2925	2925	2925	0
612	20230615	090700	13238295	2925	2930	2930	2920	2077
613	20230615	090600	7172860	2925	2925	2925	2925	1
614	20230615	090500	7169935	2930	2920	2930	2920	53
615	20230615	090400	7015165	2925	2925	2925	2925	73
616	20230615	090300	6801640	2925	2925	2925	2925	1
617	20230615	090200	6798715	2920	2915	2920	2915	245
618	20230615	090100	6084020	2920	2915	2935	2915	1261
619	20230615	090000	2407840	2935	2940	2940	2935	819