KissMeData/115610/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192500	276000220	2670	2670	2670	2670	656
3	20230615	192400	276000220	2670	2670	2670	2670	0
4	20230615	192300	276000220	2670	2670	2670	2670	0
5	20230615	192200	276000220	2670	2670	2670	2670	0
6	20230615	192100	276000220	2670	2670	2670	2670	0
7	20230615	192000	276000220	2670	2670	2670	2670	0
8	20230615	191900	276000220	2670	2670	2670	2670	0
9	20230615	191800	276000220	2670	2670	2670	2670	0
10	20230615	191700	276000220	2670	2670	2670	2670	0
11	20230615	191600	276000220	2670	2670	2670	2670	0
12	20230615	191500	276000220	2670	2670	2670	2670	0
13	20230615	191400	276000220	2670	2670	2670	2670	0
14	20230615	191300	276000220	2670	2670	2670	2670	0
15	20230615	191200	276000220	2670	2670	2670	2670	0
16	20230615	191100	276000220	2670	2670	2670	2670	0
17	20230615	191000	276000220	2670	2670	2670	2670	0
18	20230615	190900	276000220	2670	2670	2670	2670	0
19	20230615	190800	276000220	2670	2670	2670	2670	0
20	20230615	190700	276000220	2670	2670	2670	2670	0
21	20230615	190600	276000220	2670	2670	2670	2670	0
22	20230615	190500	276000220	2670	2670	2670	2670	0
23	20230615	190400	276000220	2670	2670	2670	2670	0
24	20230615	190300	276000220	2670	2670	2670	2670	0
25	20230615	190200	276000220	2670	2670	2670	2670	0
26	20230615	190100	276000220	2670	2670	2670	2670	0
27	20230615	190000	276000220	2670	2670	2670	2670	0
28	20230615	185900	276000220	2670	2670	2670	2670	0
29	20230615	185800	276000220	2670	2670	2670	2670	0
30	20230615	185700	276000220	2670	2670	2670	2670	0
31	20230615	185600	276000220	2670	2670	2670	2670	0
32	20230615	185500	276000220	2670	2670	2670	2670	656
33	20230615	185400	276000220	2670	2670	2670	2670	0
34	20230615	185300	276000220	2670	2670	2670	2670	0
35	20230615	185200	276000220	2670	2670	2670	2670	0
36	20230615	185100	276000220	2670	2670	2670	2670	0
37	20230615	185000	276000220	2670	2670	2670	2670	0
38	20230615	184900	276000220	2670	2670	2670	2670	0
39	20230615	184800	276000220	2670	2670	2670	2670	0
40	20230615	184700	276000220	2670	2670	2670	2670	0
41	20230615	184600	276000220	2670	2670	2670	2670	0
42	20230615	184500	276000220	2670	2670	2670	2670	0
43	20230615	184400	276000220	2670	2670	2670	2670	0
44	20230615	184300	276000220	2670	2670	2670	2670	0
45	20230615	184200	276000220	2670	2670	2670	2670	0
46	20230615	184100	276000220	2670	2670	2670	2670	0
47	20230615	184000	276000220	2670	2670	2670	2670	0
48	20230615	183900	276000220	2670	2670	2670	2670	0
49	20230615	183800	276000220	2670	2670	2670	2670	0
50	20230615	183700	276000220	2670	2670	2670	2670	0
51	20230615	183600	276000220	2670	2670	2670	2670	0
52	20230615	183500	276000220	2670	2670	2670	2670	0
53	20230615	183400	276000220	2670	2670	2670	2670	0
54	20230615	183300	276000220	2670	2670	2670	2670	0
55	20230615	183200	276000220	2670	2670	2670	2670	0
56	20230615	183100	276000220	2670	2670	2670	2670	0
57	20230615	183000	276000220	2670	2670	2670	2670	0
58	20230615	182900	276000220	2670	2670	2670	2670	0
59	20230615	182800	276000220	2670	2670	2670	2670	0
60	20230615	182700	276000220	2670	2670	2670	2670	0
61	20230615	182600	276000220	2670	2670	2670	2670	0
62	20230615	182500	276000220	2670	2670	2670	2670	656
63	20230615	182400	276000220	2670	2670	2670	2670	0
64	20230615	182300	276000220	2670	2670	2670	2670	0
65	20230615	182200	276000220	2670	2670	2670	2670	0
66	20230615	182100	276000220	2670	2670	2670	2670	0
67	20230615	182000	276000220	2670	2670	2670	2670	0
68	20230615	181900	276000220	2670	2670	2670	2670	0
69	20230615	181800	276000220	2670	2670	2670	2670	0
70	20230615	181700	276000220	2670	2670	2670	2670	0
71	20230615	181600	276000220	2670	2670	2670	2670	0
72	20230615	181500	276000220	2670	2670	2670	2670	0
73	20230615	181400	276000220	2670	2670	2670	2670	0
74	20230615	181300	276000220	2670	2670	2670	2670	0
75	20230615	181200	276000220	2670	2670	2670	2670	0
76	20230615	181100	276000220	2670	2670	2670	2670	0
77	20230615	181000	276000220	2670	2670	2670	2670	0
78	20230615	180900	276000220	2670	2670	2670	2670	0
79	20230615	180800	276000220	2670	2670	2670	2670	0
80	20230615	180700	276000220	2670	2670	2670	2670	0
81	20230615	180600	276000220	2670	2670	2670	2670	0
82	20230615	180500	276000220	2670	2670	2670	2670	0
83	20230615	180400	276000220	2670	2670	2670	2670	0
84	20230615	180300	276000220	2670	2670	2670	2670	0
85	20230615	180200	276000220	2670	2670	2670	2670	0
86	20230615	180100	276000220	2670	2670	2670	2670	0
87	20230615	180000	276000220	2670	2670	2670	2670	0
88	20230615	175900	276000220	2670	2670	2670	2670	0
89	20230615	175800	276000220	2670	2670	2670	2670	0
90	20230615	175700	276000220	2670	2670	2670	2670	0
91	20230615	175600	276000220	2670	2670	2670	2670	0
92	20230615	175500	276000220	2670	2670	2670	2670	656
93	20230615	175400	276000220	2670	2670	2670	2670	0
94	20230615	175300	276000220	2670	2670	2670	2670	0
95	20230615	175200	276000220	2670	2670	2670	2670	0
96	20230615	175100	276000220	2670	2670	2670	2670	0
97	20230615	175000	276000220	2670	2670	2670	2670	0
98	20230615	174900	276000220	2670	2670	2670	2670	0
99	20230615	174800	276000220	2670	2670	2670	2670	0
100	20230615	174700	276000220	2670	2670	2670	2670	0
101	20230615	174600	276000220	2670	2670	2670	2670	0
102	20230615	174500	276000220	2670	2670	2670	2670	0
103	20230615	174400	276000220	2670	2670	2670	2670	0
104	20230615	174300	276000220	2670	2670	2670	2670	0
105	20230615	174200	276000220	2670	2670	2670	2670	0
106	20230615	174100	276000220	2670	2670	2670	2670	0
107	20230615	174000	276000220	2670	2670	2670	2670	0
108	20230615	173900	276000220	2670	2670	2670	2670	0
109	20230615	173800	276000220	2670	2670	2670	2670	0
110	20230615	173700	276000220	2670	2670	2670	2670	0
111	20230615	173600	276000220	2670	2670	2670	2670	0
112	20230615	173500	276000220	2670	2670	2670	2670	0
113	20230615	173400	276000220	2670	2670	2670	2670	0
114	20230615	173300	276000220	2670	2670	2670	2670	0
115	20230615	173200	276000220	2670	2670	2670	2670	0
116	20230615	173100	276000220	2670	2670	2670	2670	0
117	20230615	173000	276000220	2670	2670	2670	2670	0
118	20230615	172900	276000220	2670	2670	2670	2670	0
119	20230615	172800	276000220	2670	2670	2670	2670	0
120	20230615	172700	276000220	2670	2670	2670	2670	0
121	20230615	172600	276000220	2670	2670	2670	2670	0
122	20230615	172500	276000220	2670	2670	2670	2670	656
123	20230615	172400	276000220	2670	2670	2670	2670	0
124	20230615	172300	276000220	2670	2670	2670	2670	0
125	20230615	172200	276000220	2670	2670	2670	2670	0
126	20230615	172100	276000220	2670	2670	2670	2670	0
127	20230615	172000	276000220	2670	2670	2670	2670	0
128	20230615	171900	276000220	2670	2670	2670	2670	0
129	20230615	171800	276000220	2670	2670	2670	2670	0
130	20230615	171700	276000220	2670	2670	2670	2670	0
131	20230615	171600	276000220	2670	2670	2670	2670	0
132	20230615	171500	276000220	2670	2670	2670	2670	0
133	20230615	171400	276000220	2670	2670	2670	2670	0
134	20230615	171300	276000220	2670	2670	2670	2670	0
135	20230615	171200	276000220	2670	2670	2670	2670	0
136	20230615	171100	276000220	2670	2670	2670	2670	0
137	20230615	171000	276000220	2670	2670	2670	2670	0
138	20230615	170900	276000220	2670	2670	2670	2670	0
139	20230615	170800	276000220	2670	2670	2670	2670	0
140	20230615	170700	276000220	2670	2670	2670	2670	0
141	20230615	170600	276000220	2670	2670	2670	2670	0
142	20230615	170500	276000220	2670	2670	2670	2670	0
143	20230615	170400	276000220	2670	2670	2670	2670	0
144	20230615	170300	276000220	2670	2670	2670	2670	0
145	20230615	170200	276000220	2670	2670	2670	2670	0
146	20230615	170100	276000220	2670	2670	2670	2670	0
147	20230615	170000	276000220	2670	2670	2670	2670	0
148	20230615	165900	276000220	2670	2670	2670	2670	0
149	20230615	165800	276000220	2670	2670	2670	2670	0
150	20230615	165700	276000220	2670	2670	2670	2670	0
151	20230615	165600	276000220	2670	2670	2670	2670	0
152	20230615	165500	276000220	2670	2670	2670	2670	656
153	20230615	165400	276000220	2670	2670	2670	2670	0
154	20230615	165300	276000220	2670	2670	2670	2670	0
155	20230615	165200	276000220	2670	2670	2670	2670	0
156	20230615	165100	276000220	2670	2670	2670	2670	0
157	20230615	165000	276000220	2670	2670	2670	2670	0
158	20230615	164900	276000220	2670	2670	2670	2670	0
159	20230615	164800	276000220	2670	2670	2670	2670	0
160	20230615	164700	276000220	2670	2670	2670	2670	0
161	20230615	164600	276000220	2670	2670	2670	2670	0
162	20230615	164500	276000220	2670	2670	2670	2670	0
163	20230615	164400	276000220	2670	2670	2670	2670	0
164	20230615	164300	276000220	2670	2670	2670	2670	0
165	20230615	164200	276000220	2670	2670	2670	2670	0
166	20230615	164100	276000220	2670	2670	2670	2670	0
167	20230615	164000	276000220	2670	2670	2670	2670	0
168	20230615	163900	276000220	2670	2670	2670	2670	0
169	20230615	163800	276000220	2670	2670	2670	2670	0
170	20230615	163700	276000220	2670	2670	2670	2670	0
171	20230615	163600	276000220	2670	2670	2670	2670	0
172	20230615	163500	276000220	2670	2670	2670	2670	0
173	20230615	163400	276000220	2670	2670	2670	2670	0
174	20230615	163300	276000220	2670	2670	2670	2670	0
175	20230615	163200	276000220	2670	2670	2670	2670	0
176	20230615	163100	276000220	2670	2670	2670	2670	0
177	20230615	163000	276000220	2670	2670	2670	2670	0
178	20230615	162900	276000220	2670	2670	2670	2670	0
179	20230615	162800	276000220	2670	2670	2670	2670	0
180	20230615	162700	276000220	2670	2670	2670	2670	0
181	20230615	162600	276000220	2670	2670	2670	2670	0
182	20230615	162500	276000220	2670	2670	2670	2670	656
183	20230615	162400	276000220	2670	2670	2670	2670	0
184	20230615	162300	276000220	2670	2670	2670	2670	0
185	20230615	162200	276000220	2670	2670	2670	2670	0
186	20230615	162100	276000220	2670	2670	2670	2670	0
187	20230615	162000	276000220	2670	2670	2670	2670	0
188	20230615	161900	276000220	2670	2670	2670	2670	0
189	20230615	161800	276000220	2670	2670	2670	2670	0
190	20230615	161700	276000220	2670	2670	2670	2670	0
191	20230615	161600	276000220	2670	2670	2670	2670	0
192	20230615	161500	276000220	2670	2670	2670	2670	0
193	20230615	161400	276000220	2670	2670	2670	2670	0
194	20230615	161300	276000220	2670	2670	2670	2670	0
195	20230615	161200	276000220	2670	2670	2670	2670	0
196	20230615	161100	276000220	2670	2670	2670	2670	0
197	20230615	161000	276000220	2670	2670	2670	2670	0
198	20230615	160900	276000220	2670	2670	2670	2670	0
199	20230615	160800	276000220	2670	2670	2670	2670	0
200	20230615	160700	276000220	2670	2670	2670	2670	0
201	20230615	160600	276000220	2670	2670	2670	2670	0
202	20230615	160500	276000220	2670	2670	2670	2670	0
203	20230615	160400	276000220	2670	2670	2670	2670	0
204	20230615	160300	276000220	2670	2670	2670	2670	0
205	20230615	160200	276000220	2670	2670	2670	2670	0
206	20230615	160100	276000220	2670	2670	2670	2670	0
207	20230615	160000	276000220	2670	2670	2670	2670	0
208	20230615	155900	276000220	2670	2670	2670	2670	0
209	20230615	155800	276000220	2670	2670	2670	2670	0
210	20230615	155700	276000220	2670	2670	2670	2670	0
211	20230615	155600	276000220	2670	2670	2670	2670	0
212	20230615	155500	276000220	2670	2670	2670	2670	656
213	20230615	155400	276000220	2670	2670	2670	2670	0
214	20230615	155300	276000220	2670	2670	2670	2670	0
215	20230615	155200	276000220	2670	2670	2670	2670	0
216	20230615	155100	276000220	2670	2670	2670	2670	0
217	20230615	155000	276000220	2670	2670	2670	2670	0
218	20230615	154900	276000220	2670	2670	2670	2670	0
219	20230615	154800	276000220	2670	2670	2670	2670	0
220	20230615	154700	276000220	2670	2670	2670	2670	0
221	20230615	154600	276000220	2670	2670	2670	2670	0
222	20230615	154500	276000220	2670	2670	2670	2670	0
223	20230615	154400	276000220	2670	2670	2670	2670	0
224	20230615	154300	276000220	2670	2670	2670	2670	0
225	20230615	154200	276000220	2670	2670	2670	2670	0
226	20230615	154100	276000220	2670	2670	2670	2670	0
227	20230615	154000	276000220	2670	2670	2670	2670	0
228	20230615	153900	276000220	2670	2670	2670	2670	0
229	20230615	153800	276000220	2670	2670	2670	2670	0
230	20230615	153700	276000220	2670	2670	2670	2670	0
231	20230615	153600	276000220	2670	2670	2670	2670	0
232	20230615	153500	276000220	2670	2670	2670	2670	0
233	20230615	153400	276000220	2670	2670	2670	2670	0
234	20230615	153300	276000220	2670	2670	2670	2670	0
235	20230615	153200	276000220	2670	2670	2670	2670	0
236	20230615	153100	276000220	2670	2670	2670	2670	0
237	20230615	153000	276000220	2670	2670	2670	2670	656
238	20230615	152900	274248700	2670	2670	2670	2670	0
239	20230615	152800	274248700	2670	2670	2670	2670	0
240	20230615	152700	274248700	2670	2670	2670	2670	0
241	20230615	152600	274248700	2670	2670	2670	2670	0
242	20230615	152500	274248700	2670	2670	2670	2670	0
243	20230615	152400	274248700	2670	2670	2670	2670	0
244	20230615	152300	274248700	2670	2670	2670	2670	0
245	20230615	152200	274248700	2670	2670	2670	2670	0
246	20230615	152100	274248700	2670	2670	2670	2670	0
247	20230615	152000	274248700	2670	2670	2670	2670	0
248	20230615	151900	274248700	2670	2645	2670	2630	1917
249	20230615	151800	269176820	2670	2655	2675	2645	320
250	20230615	151700	268324385	2650	2650	2650	2650	97
251	20230615	151600	268067335	2650	2650	2650	2650	0
252	20230615	151500	268067335	2650	2645	2650	2645	117
253	20230615	151400	267757655	2645	2645	2645	2645	352
254	20230615	151300	266826615	2645	2650	2650	2645	588
255	20230615	151200	265270855	2650	2650	2650	2650	116
256	20230615	151100	264963455	2650	2650	2650	2650	0
257	20230615	151000	264963455	2650	2650	2650	2650	117
258	20230615	150900	264653405	2645	2645	2645	2645	0
259	20230615	150800	264653405	2645	2630	2645	2630	677
260	20230615	150700	262867120	2640	2640	2640	2640	0
261	20230615	150600	262867120	2640	2640	2640	2640	8
262	20230615	150500	262846000	2645	2640	2645	2630	168
263	20230615	150400	262403590	2630	2630	2630	2630	0
264	20230615	150300	262403590	2630	2630	2630	2630	2
265	20230615	150200	262398330	2630	2630	2630	2630	2
266	20230615	150100	262393070	2650	2650	2650	2650	0
267	20230615	150000	262393070	2650	2645	2650	2645	137
268	20230615	145900	262030220	2650	2650	2650	2650	900
269	20230615	145800	259645220	2650	2650	2650	2650	0
270	20230615	145700	259645220	2650	2650	2650	2650	0
271	20230615	145600	259645220	2650	2650	2650	2650	0
272	20230615	145500	259645220	2650	2650	2650	2650	117
273	20230615	145400	259335170	2650	2650	2650	2650	1
274	20230615	145300	259332520	2640	2640	2640	2640	600
275	20230615	145200	257748520	2645	2635	2645	2625	1001
276	20230615	145100	255118175	2635	2650	2650	2635	265
277	20230615	145000	254416900	2650	2650	2650	2650	117
278	20230615	144900	254106850	2655	2655	2655	2655	0
279	20230615	144800	254106850	2655	2655	2655	2655	0
280	20230615	144700	254106850	2655	2655	2655	2655	0
281	20230615	144600	254106850	2655	2655	2655	2655	0
282	20230615	144500	254106850	2655	2655	2655	2650	117
283	20230615	144400	253796220	2655	2655	2655	2655	0
284	20230615	144300	253796220	2655	2655	2655	2655	169
285	20230615	144200	253347525	2680	2680	2680	2680	0
286	20230615	144100	253347525	2680	2680	2680	2680	0
287	20230615	144000	253347525	2680	2680	2680	2680	0
288	20230615	143900	253347525	2680	2680	2680	2680	0
289	20230615	143800	253347525	2680	2680	2680	2680	0
290	20230615	143700	253347525	2680	2680	2680	2680	0
291	20230615	143600	253347525	2680	2680	2680	2680	0
292	20230615	143500	253347525	2680	2680	2680	2680	0
293	20230615	143400	253347525	2680	2680	2680	2680	0
294	20230615	143300	253347525	2680	2680	2680	2680	0
295	20230615	143200	253347525	2680	2670	2680	2670	574
296	20230615	143100	251812775	2675	2645	2675	2645	1287
297	20230615	143000	248390790	2650	2640	2650	2640	642
298	20230615	142900	246690785	2640	2640	2640	2640	0
299	20230615	142800	246690785	2640	2640	2640	2640	0
300	20230615	142700	246690785	2640	2630	2640	2630	26
301	20230615	142600	246622295	2635	2635	2635	2635	0
302	20230615	142500	246622295	2635	2635	2635	2635	0
303	20230615	142400	246622295	2635	2635	2635	2635	0
304	20230615	142300	246622295	2635	2635	2635	2635	0
305	20230615	142200	246622295	2635	2635	2635	2635	0
306	20230615	142100	246622295	2635	2635	2635	2635	178
307	20230615	142000	246153265	2630	2625	2630	2625	866
308	20230615	141900	243876520	2625	2625	2625	2625	700
309	20230615	141800	242039020	2630	2630	2630	2630	9
310	20230615	141700	242015350	2630	2630	2630	2630	50
311	20230615	141600	241883850	2630	2635	2640	2630	4396
312	20230615	141500	230311565	2640	2640	2640	2640	1
313	20230615	141400	230308925	2640	2640	2640	2640	1400
314	20230615	141300	226612925	2645	2645	2645	2645	230
315	20230615	141200	226004575	2645	2645	2645	2645	32
316	20230615	141100	225919935	2650	2645	2650	2645	82
317	20230615	141000	225703040	2645	2645	2645	2645	800
318	20230615	140900	223587040	2645	2645	2645	2645	0
319	20230615	140800	223587040	2645	2645	2645	2645	162
320	20230615	140700	223158550	2650	2645	2650	2645	71
321	20230615	140600	222970435	2650	2655	2655	2650	1149
322	20230615	140500	219925460	2660	2660	2660	2660	0
323	20230615	140400	219925460	2660	2660	2660	2660	0
324	20230615	140300	219925460	2660	2660	2660	2660	10
325	20230615	140200	219898860	2660	2660	2660	2660	0
326	20230615	140100	219898860	2660	2660	2660	2660	0
327	20230615	140000	219898860	2660	2660	2660	2660	0
328	20230615	135900	219898860	2660	2655	2660	2655	235
329	20230615	135800	219274760	2650	2650	2650	2650	13
330	20230615	135700	219240310	2650	2650	2650	2650	11
331	20230615	135600	219211160	2650	2650	2650	2650	9
332	20230615	135500	219187310	2650	2650	2650	2650	400
333	20230615	135400	218127310	2650	2650	2650	2650	0
334	20230615	135300	218127310	2650	2650	2650	2650	0
335	20230615	135200	218127310	2650	2650	2650	2650	0
336	20230615	135100	218127310	2650	2650	2650	2650	15
337	20230615	135000	218087560	2650	2650	2650	2650	0
338	20230615	134900	218087560	2650	2650	2650	2650	6
339	20230615	134800	218071660	2650	2650	2650	2650	1
340	20230615	134700	218069010	2650	2650	2650	2650	0
341	20230615	134600	218069010	2650	2650	2650	2650	0
342	20230615	134500	218069010	2650	2650	2650	2650	0
343	20230615	134400	218069010	2650	2650	2650	2650	0
344	20230615	134300	218069010	2650	2650	2650	2650	0
345	20230615	134200	218069010	2650	2650	2650	2650	0
346	20230615	134100	218069010	2650	2655	2655	2650	1143
347	20230615	134000	215040050	2655	2655	2660	2655	103
348	20230615	133900	214766090	2650	2650	2650	2650	0
349	20230615	133800	214766090	2650	2650	2650	2650	0
350	20230615	133700	214766090	2650	2650	2650	2650	0
351	20230615	133600	214766090	2650	2650	2650	2650	11
352	20230615	133500	214736940	2640	2640	2640	2640	0
353	20230615	133400	214736940	2640	2640	2640	2640	1
354	20230615	133300	214734300	2640	2640	2640	2640	118
355	20230615	133200	214422780	2640	2640	2640	2640	32
356	20230615	133100	214338300	2640	2645	2645	2640	1284
357	20230615	133000	210946825	2650	2650	2650	2650	0
358	20230615	132900	210946825	2650	2650	2650	2650	0
359	20230615	132800	210946825	2650	2650	2650	2650	0
360	20230615	132700	210946825	2650	2650	2650	2650	649
361	20230615	132600	209226975	2650	2655	2655	2650	16
362	20230615	132500	209184530	2655	2655	2665	2655	311
363	20230615	132400	208358815	2660	2660	2660	2660	0
364	20230615	132300	208358815	2660	2660	2660	2660	377
365	20230615	132200	207355995	2655	2660	2660	2655	5
366	20230615	132100	207342700	2655	2660	2660	2655	2119
367	20230615	132000	201708870	2670	2670	2670	2670	10
368	20230615	131900	201682170	2670	2670	2670	2670	0
369	20230615	131800	201682170	2670	2670	2670	2670	0
370	20230615	131700	201682170	2670	2670	2670	2670	0
371	20230615	131600	201682170	2670	2670	2670	2670	1
372	20230615	131500	201679500	2675	2675	2675	2675	0
373	20230615	131400	201679500	2675	2675	2675	2675	0
374	20230615	131300	201679500	2675	2675	2675	2675	0
375	20230615	131200	201679500	2675	2665	2675	2665	289
376	20230615	131100	200908835	2670	2675	2675	2665	1498
377	20230615	131000	196909140	2690	2690	2690	2690	0
378	20230615	130900	196909140	2690	2690	2690	2690	0
379	20230615	130800	196909140	2690	2685	2690	2680	4
380	20230615	130700	196898395	2685	2685	2685	2685	1
381	20230615	130600	196895710	2690	2680	2690	2680	67
382	20230615	130500	196715835	2680	2680	2680	2680	0
383	20230615	130400	196715835	2680	2680	2680	2680	166
384	20230615	130300	196270955	2685	2685	2685	2685	0
385	20230615	130200	196270955	2685	2685	2685	2685	0
386	20230615	130100	196270955	2685	2680	2685	2680	15
387	20230615	130000	196230750	2670	2675	2675	2670	350
388	20230615	125900	195295625	2680	2680	2680	2680	0
389	20230615	125800	195295625	2680	2680	2680	2680	3
390	20230615	125700	195287585	2690	2690	2690	2690	0
391	20230615	125600	195287585	2690	2690	2690	2690	0
392	20230615	125500	195287585	2690	2690	2690	2690	60
393	20230615	125400	195126185	2690	2690	2690	2690	0
394	20230615	125300	195126185	2690	2690	2690	2690	0
395	20230615	125200	195126185	2690	2690	2690	2690	0
396	20230615	125100	195126185	2690	2690	2690	2690	0
397	20230615	125000	195126185	2690	2690	2690	2690	0
398	20230615	124900	195126185	2690	2690	2690	2690	0
399	20230615	124800	195126185	2690	2690	2690	2690	0
400	20230615	124700	195126185	2690	2680	2690	2680	99
401	20230615	124600	194860655	2675	2675	2675	2675	0
402	20230615	124500	194860655	2675	2675	2675	2675	0
403	20230615	124400	194860655	2675	2675	2675	2675	0
404	20230615	124300	194860655	2675	2675	2675	2675	0
405	20230615	124200	194860655	2675	2675	2675	2675	0
406	20230615	124100	194860655	2675	2675	2675	2675	17
407	20230615	124000	194815180	2680	2680	2680	2680	0
408	20230615	123900	194815180	2680	2680	2680	2680	0
409	20230615	123800	194815180	2680	2680	2680	2680	0
410	20230615	123700	194815180	2680	2680	2680	2680	0
411	20230615	123600	194815180	2680	2680	2680	2680	70
412	20230615	123500	194627580	2680	2680	2680	2680	2
413	20230615	123400	194622220	2680	2680	2680	2680	0
414	20230615	123300	194622220	2680	2680	2680	2680	0
415	20230615	123200	194622220	2680	2680	2680	2680	0
416	20230615	123100	194622220	2680	2680	2680	2680	0
417	20230615	123000	194622220	2680	2680	2680	2680	1
418	20230615	122900	194619540	2675	2675	2675	2675	365
419	20230615	122800	193643165	2680	2680	2680	2680	0
420	20230615	122700	193643165	2680	2680	2680	2680	0
421	20230615	122600	193643165	2680	2680	2680	2680	0
422	20230615	122500	193643165	2680	2680	2680	2680	0
423	20230615	122400	193643165	2680	2680	2680	2680	0
424	20230615	122300	193643165	2680	2680	2680	2680	0
425	20230615	122200	193643165	2680	2680	2680	2680	0
426	20230615	122100	193643165	2680	2680	2680	2680	1
427	20230615	122000	193640485	2675	2685	2685	2675	6
428	20230615	121900	193624425	2680	2680	2680	2680	0
429	20230615	121800	193624425	2680	2685	2690	2680	150
430	20230615	121700	193221815	2695	2695	2695	2695	0
431	20230615	121600	193221815	2695	2695	2695	2695	1
432	20230615	121500	193219120	2690	2690	2690	2690	1114
433	20230615	121400	190222460	2690	2675	2690	2675	1000
434	20230615	121300	187537845	2675	2675	2675	2675	0
435	20230615	121200	187537845	2675	2675	2675	2675	0
436	20230615	121100	187537845	2675	2675	2675	2675	0
437	20230615	121000	187537845	2675	2675	2675	2675	0
438	20230615	120900	187537845	2675	2675	2675	2675	0
439	20230615	120800	187537845	2675	2675	2675	2675	0
440	20230615	120700	187537845	2675	2675	2675	2675	0
441	20230615	120600	187537845	2675	2675	2675	2675	700
442	20230615	120500	185665345	2675	2675	2675	2675	0
443	20230615	120400	185665345	2675	2675	2675	2675	0
444	20230615	120300	185665345	2675	2675	2675	2675	0
445	20230615	120200	185665345	2675	2665	2675	2665	201
446	20230615	120100	185129670	2665	2665	2665	2665	0
447	20230615	120000	185129670	2665	2665	2665	2665	0
448	20230615	115900	185129670	2665	2665	2665	2665	5
449	20230615	115800	185116345	2675	2675	2675	2675	0
450	20230615	115700	185116345	2675	2670	2675	2670	10
451	20230615	115600	185089640	2670	2670	2670	2670	0
452	20230615	115500	185089640	2670	2670	2670	2670	0
453	20230615	115400	185089640	2670	2670	2670	2670	0
454	20230615	115300	185089640	2670	2670	2670	2670	0
455	20230615	115200	185089640	2670	2675	2675	2670	101
456	20230615	115100	184819470	2675	2675	2675	2675	1
457	20230615	115000	184816795	2660	2660	2660	2660	60
458	20230615	114900	184657195	2675	2675	2675	2675	0
459	20230615	114800	184657195	2675	2675	2675	2675	0
460	20230615	114700	184657195	2675	2675	2675	2675	0
461	20230615	114600	184657195	2675	2665	2675	2665	8
462	20230615	114500	184635865	2655	2655	2655	2655	0
463	20230615	114400	184635865	2655	2655	2655	2655	0
464	20230615	114300	184635865	2655	2650	2655	2650	600
465	20230615	114200	183045365	2650	2650	2650	2650	0
466	20230615	114100	183045365	2650	2650	2650	2650	0
467	20230615	114000	183045365	2650	2650	2650	2650	0
468	20230615	113900	183045365	2650	2650	2650	2650	15
469	20230615	113800	183005615	2650	2650	2650	2650	103
470	20230615	113700	182732665	2650	2650	2650	2650	0
471	20230615	113600	182732665	2650	2650	2650	2650	0
472	20230615	113500	182732665	2650	2650	2650	2650	0
473	20230615	113400	182732665	2650	2650	2650	2650	15
474	20230615	113300	182692915	2660	2655	2660	2655	47
475	20230615	113200	182567945	2660	2660	2660	2660	0
476	20230615	113100	182567945	2660	2660	2660	2660	1
477	20230615	113000	182565285	2650	2665	2675	2650	466
478	20230615	112900	181325610	2675	2675	2675	2675	0
479	20230615	112800	181325610	2675	2675	2675	2675	0
480	20230615	112700	181325610	2675	2675	2675	2675	0
481	20230615	112600	181325610	2675	2675	2675	2675	0
482	20230615	112500	181325610	2675	2670	2675	2670	22
483	20230615	112400	181266865	2675	2660	2675	2660	50
484	20230615	112300	181133485	2655	2655	2655	2655	2
485	20230615	112200	181128175	2655	2655	2655	2655	2
486	20230615	112100	181122865	2645	2645	2645	2645	2
487	20230615	112000	181117575	2655	2650	2655	2645	535
488	20230615	111900	179701030	2655	2650	2655	2650	83
489	20230615	111800	179481070	2650	2650	2650	2650	79
490	20230615	111700	179271720	2650	2650	2650	2650	7
491	20230615	111600	179253170	2650	2655	2655	2650	195
492	20230615	111500	178735975	2655	2655	2655	2655	0
493	20230615	111400	178735975	2655	2655	2655	2655	0
494	20230615	111300	178735975	2655	2655	2655	2655	0
495	20230615	111200	178735975	2655	2655	2655	2655	0
496	20230615	111100	178735975	2655	2655	2655	2655	7
497	20230615	111000	178717390	2660	2660	2660	2660	1
498	20230615	110900	178714730	2655	2655	2655	2655	0
499	20230615	110800	178714730	2655	2655	2655	2655	8
500	20230615	110700	178693490	2660	2655	2660	2655	17
501	20230615	110600	178648305	2650	2650	2650	2650	213
502	20230615	110500	178083855	2650	2655	2655	2650	166
503	20230615	110400	177643455	2660	2660	2660	2660	0
504	20230615	110300	177643455	2660	2665	2670	2655	2651
505	20230615	110200	170578750	2670	2665	2670	2665	5
506	20230615	110100	170565420	2670	2660	2670	2660	115
507	20230615	110000	170258995	2665	2665	2665	2665	0
508	20230615	105900	170258995	2665	2655	2665	2655	10
509	20230615	105800	170232360	2650	2650	2650	2650	300
510	20230615	105700	169437360	2660	2660	2660	2655	510
511	20230615	105600	168083300	2655	2660	2665	2655	1712
512	20230615	105500	163529305	2660	2665	2665	2660	1159
513	20230615	105400	160445025	2670	2675	2675	2670	3875
514	20230615	105300	150094240	2685	2685	2685	2685	1
515	20230615	105200	150091555	2680	2680	2680	2680	0
516	20230615	105100	150091555	2680	2680	2680	2680	0
517	20230615	105000	150091555	2680	2680	2680	2680	474
518	20230615	104900	148821235	2680	2685	2685	2680	889
519	20230615	104800	146434425	2690	2690	2690	2690	0
520	20230615	104700	146434425	2690	2690	2690	2690	1
521	20230615	104600	146431735	2690	2690	2690	2690	1
522	20230615	104500	146429045	2690	2690	2690	2690	1
523	20230615	104400	146426355	2685	2685	2685	2685	0
524	20230615	104300	146426355	2685	2685	2685	2685	99
525	20230615	104200	146160540	2685	2685	2690	2685	65
526	20230615	104100	145986010	2700	2700	2700	2700	0
527	20230615	104000	145986010	2700	2700	2700	2700	0
528	20230615	103900	145986010	2700	2690	2700	2690	371
529	20230615	103800	144985630	2690	2690	2690	2690	160
530	20230615	103700	144555230	2690	2690	2690	2690	25
531	20230615	103600	144487980	2700	2700	2700	2700	3
532	20230615	103500	144479880	2710	2710	2710	2710	0
533	20230615	103400	144479880	2710	2710	2710	2710	5
534	20230615	103300	144466330	2710	2700	2710	2700	863
535	20230615	103200	142136220	2690	2690	2690	2690	0
536	20230615	103100	142136220	2690	2690	2690	2690	0
537	20230615	103000	142136220	2690	2690	2690	2690	50
538	20230615	102900	142001720	2685	2685	2685	2680	1051
539	20230615	102800	139184780	2685	2685	2685	2685	1
540	20230615	102700	139182095	2680	2680	2680	2680	2600
541	20230615	102600	132214095	2690	2690	2690	2690	1
542	20230615	102500	132211405	2690	2685	2690	2685	9
543	20230615	102400	132187235	2685	2685	2685	2685	50
544	20230615	102300	132052985	2685	2685	2685	2685	305
545	20230615	102200	131234060	2685	2690	2690	2685	100
546	20230615	102100	130965555	2680	2680	2680	2680	0
547	20230615	102000	130965555	2680	2680	2680	2680	0
548	20230615	101900	130965555	2680	2690	2690	2680	200
549	20230615	101800	130429475	2690	2700	2700	2690	333
550	20230615	101700	129533510	2700	2700	2700	2700	250
551	20230615	101600	128858510	2715	2710	2715	2710	171
552	20230615	101500	128395095	2710	2710	2710	2710	0
553	20230615	101400	128395095	2710	2710	2710	2710	0
554	20230615	101300	128395095	2710	2710	2710	2710	0
555	20230615	101200	128395095	2710	2710	2710	2710	1
556	20230615	101100	128392385	2715	2715	2715	2715	0
557	20230615	101000	128392385	2715	2715	2715	2715	0
558	20230615	100900	128392385	2715	2715	2720	2715	215
559	20230615	100800	127808655	2720	2720	2720	2715	141
560	20230615	100700	127425650	2720	2720	2720	2720	100
561	20230615	100600	127153650	2720	2710	2720	2710	811
562	20230615	100500	124953230	2710	2710	2710	2710	201
563	20230615	100400	124408520	2705	2705	2705	2705	2653
564	20230615	100300	117232155	2705	2700	2705	2700	2
565	20230615	100200	117226750	2695	2690	2695	2690	3983
566	20230615	100100	106511210	2690	2690	2690	2690	0
567	20230615	100000	106511210	2690	2690	2690	2690	0
568	20230615	095900	106511210	2690	2685	2690	2685	3
569	20230615	095800	106503150	2690	2685	2690	2685	102
570	20230615	095700	106229275	2690	2695	2695	2685	155
571	20230615	095600	105811575	2695	2690	2695	2690	2
572	20230615	095500	105806190	2695	2695	2695	2695	0
573	20230615	095400	105806190	2695	2695	2695	2695	480
574	20230615	095300	104512590	2695	2695	2695	2695	1
575	20230615	095200	104509895	2695	2695	2695	2695	0
576	20230615	095100	104509895	2695	2690	2695	2690	88
577	20230615	095000	104273170	2695	2695	2695	2695	0
578	20230615	094900	104273170	2695	2695	2695	2695	206
579	20230615	094800	103718000	2695	2690	2695	2690	282
580	20230615	094700	102959400	2695	2690	2695	2690	29
581	20230615	094600	102881385	2695	2695	2695	2695	0
582	20230615	094500	102881385	2695	2695	2695	2690	227
583	20230615	094400	102270495	2700	2700	2700	2700	1810
584	20230615	094300	97383495	2700	2700	2700	2700	137
585	20230615	094200	97013595	2695	2700	2700	2695	2
586	20230615	094100	97008200	2700	2695	2700	2695	3
587	20230615	094000	97000110	2700	2695	2700	2695	401
588	20230615	093900	95919410	2695	2690	2695	2690	13
589	20230615	093800	95884430	2690	2680	2690	2675	680
590	20230615	093700	94059600	2685	2685	2685	2680	189
591	20230615	093600	93552335	2690	2685	2690	2685	5
592	20230615	093500	93538905	2685	2685	2685	2685	1
593	20230615	093400	93536220	2685	2680	2685	2680	102
594	20230615	093300	93262355	2680	2680	2680	2680	1
595	20230615	093200	93259675	2680	2680	2685	2680	93
596	20230615	093100	93010135	2670	2680	2680	2670	847
597	20230615	093000	90747000	2685	2685	2685	2685	1
598	20230615	092900	90744315	2690	2695	2695	2685	11
599	20230615	092800	90714710	2695	2690	2695	2690	24
600	20230615	092700	90650145	2695	2695	2695	2695	1
601	20230615	092600	90647450	2695	2695	2695	2695	0
602	20230615	092500	90647450	2695	2695	2695	2695	1
603	20230615	092400	90644755	2685	2685	2700	2685	57
604	20230615	092300	90491690	2675	2670	2675	2670	68
605	20230615	092200	90309930	2665	2660	2670	2660	71
606	20230615	092100	90120665	2665	2665	2665	2665	0
607	20230615	092000	90120665	2665	2665	2665	2665	900
608	20230615	091900	87722165	2670	2680	2680	2670	15
609	20230615	091800	87682050	2685	2690	2690	2685	103
610	20230615	091700	87404995	2695	2700	2700	2690	701
611	20230615	091600	85519285	2705	2700	2705	2700	1000
612	20230615	091500	82814290	2705	2705	2705	2705	5
613	20230615	091400	82800765	2705	2700	2705	2700	45
614	20230615	091300	82679060	2705	2705	2705	2705	0
615	20230615	091200	82679060	2705	2700	2705	2700	485
616	20230615	091100	81369555	2700	2700	2700	2700	217
617	20230615	091000	80783655	2695	2675	2695	2675	4095
618	20230615	090900	69785995	2655	2675	2675	2655	510
619	20230615	090800	68429445	2675	2670	2675	2670	146
620	20230615	090700	68039570	2675	2685	2685	2675	227
621	20230615	090600	67431705	2685	2685	2685	2685	48
622	20230615	090500	67302825	2675	2670	2680	2670	2031
623	20230615	090400	61869070	2670	2675	2675	2670	547
624	20230615	090300	60407225	2675	2675	2675	2670	2268
625	20230615	090200	54340575	2675	2650	2675	2650	2542
626	20230615	090100	47564390	2645	2650	2665	2645	2532
627	20230615	090000	40857925	2650	2630	2665	2630	15529