KissMeData/131100/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185700	177792995	2500	2500	2500	2500	823
3	20230619	185600	177792995	2500	2500	2500	2500	0
4	20230619	185500	177792995	2500	2500	2500	2500	0
5	20230619	185400	177792995	2500	2500	2500	2500	0
6	20230619	185300	177792995	2500	2500	2500	2500	0
7	20230619	185200	177792995	2500	2500	2500	2500	0
8	20230619	185100	177792995	2500	2500	2500	2500	0
9	20230619	185000	177792995	2500	2500	2500	2500	0
10	20230619	184900	177792995	2500	2500	2500	2500	0
11	20230619	184800	177792995	2500	2500	2500	2500	0
12	20230619	184700	177792995	2500	2500	2500	2500	0
13	20230619	184600	177792995	2500	2500	2500	2500	0
14	20230619	184500	177792995	2500	2500	2500	2500	0
15	20230619	184400	177792995	2500	2500	2500	2500	0
16	20230619	184300	177792995	2500	2500	2500	2500	0
17	20230619	184200	177792995	2500	2500	2500	2500	0
18	20230619	184100	177792995	2500	2500	2500	2500	0
19	20230619	184000	177792995	2500	2500	2500	2500	0
20	20230619	183900	177792995	2500	2500	2500	2500	0
21	20230619	183800	177792995	2500	2500	2500	2500	0
22	20230619	183700	177792995	2500	2500	2500	2500	0
23	20230619	183600	177792995	2500	2500	2500	2500	0
24	20230619	183500	177792995	2500	2500	2500	2500	0
25	20230619	183400	177792995	2500	2500	2500	2500	0
26	20230619	183300	177792995	2500	2500	2500	2500	0
27	20230619	183200	177792995	2500	2500	2500	2500	0
28	20230619	183100	177792995	2500	2500	2500	2500	0
29	20230619	183000	177792995	2500	2500	2500	2500	0
30	20230619	182900	177792995	2500	2500	2500	2500	0
31	20230619	182800	177792995	2500	2500	2500	2500	0
32	20230619	182700	177792995	2500	2500	2500	2500	823
33	20230619	182600	177792995	2500	2500	2500	2500	0
34	20230619	182500	177792995	2500	2500	2500	2500	0
35	20230619	182400	177792995	2500	2500	2500	2500	0
36	20230619	182300	177792995	2500	2500	2500	2500	0
37	20230619	182200	177792995	2500	2500	2500	2500	0
38	20230619	182100	177792995	2500	2500	2500	2500	0
39	20230619	182000	177792995	2500	2500	2500	2500	0
40	20230619	181900	177792995	2500	2500	2500	2500	0
41	20230619	181800	177792995	2500	2500	2500	2500	0
42	20230619	181700	177792995	2500	2500	2500	2500	0
43	20230619	181600	177792995	2500	2500	2500	2500	0
44	20230619	181500	177792995	2500	2500	2500	2500	0
45	20230619	181400	177792995	2500	2500	2500	2500	0
46	20230619	181300	177792995	2500	2500	2500	2500	0
47	20230619	181200	177792995	2500	2500	2500	2500	0
48	20230619	181100	177792995	2500	2500	2500	2500	0
49	20230619	181000	177792995	2500	2500	2500	2500	0
50	20230619	180900	177792995	2500	2500	2500	2500	0
51	20230619	180800	177792995	2500	2500	2500	2500	0
52	20230619	180700	177792995	2500	2500	2500	2500	0
53	20230619	180600	177792995	2500	2500	2500	2500	0
54	20230619	180500	177792995	2500	2500	2500	2500	0
55	20230619	180400	177792995	2500	2500	2500	2500	0
56	20230619	180300	177792995	2500	2500	2500	2500	0
57	20230619	180200	177792995	2500	2500	2500	2500	0
58	20230619	180100	177792995	2500	2500	2500	2500	0
59	20230619	180000	177792995	2500	2500	2500	2500	0
60	20230619	175900	177792995	2500	2500	2500	2500	0
61	20230619	175800	177792995	2500	2500	2500	2500	0
62	20230619	175700	177792995	2500	2500	2500	2500	823
63	20230619	175600	177792995	2500	2500	2500	2500	0
64	20230619	175500	177792995	2500	2500	2500	2500	0
65	20230619	175400	177792995	2500	2500	2500	2500	0
66	20230619	175300	177792995	2500	2500	2500	2500	0
67	20230619	175200	177792995	2500	2500	2500	2500	0
68	20230619	175100	177792995	2500	2500	2500	2500	0
69	20230619	175000	177792995	2500	2500	2500	2500	0
70	20230619	174900	177792995	2500	2500	2500	2500	0
71	20230619	174800	177792995	2500	2500	2500	2500	0
72	20230619	174700	177792995	2500	2500	2500	2500	0
73	20230619	174600	177792995	2500	2500	2500	2500	0
74	20230619	174500	177792995	2500	2500	2500	2500	0
75	20230619	174400	177792995	2500	2500	2500	2500	0
76	20230619	174300	177792995	2500	2500	2500	2500	0
77	20230619	174200	177792995	2500	2500	2500	2500	0
78	20230619	174100	177792995	2500	2500	2500	2500	0
79	20230619	174000	177792995	2500	2500	2500	2500	0
80	20230619	173900	177792995	2500	2500	2500	2500	0
81	20230619	173800	177792995	2500	2500	2500	2500	0
82	20230619	173700	177792995	2500	2500	2500	2500	0
83	20230619	173600	177792995	2500	2500	2500	2500	0
84	20230619	173500	177792995	2500	2500	2500	2500	0
85	20230619	173400	177792995	2500	2500	2500	2500	0
86	20230619	173300	177792995	2500	2500	2500	2500	0
87	20230619	173200	177792995	2500	2500	2500	2500	0
88	20230619	173100	177792995	2500	2500	2500	2500	0
89	20230619	173000	177792995	2500	2500	2500	2500	0
90	20230619	172900	177792995	2500	2500	2500	2500	0
91	20230619	172800	177792995	2500	2500	2500	2500	0
92	20230619	172700	177792995	2500	2500	2500	2500	823
93	20230619	172600	177792995	2500	2500	2500	2500	0
94	20230619	172500	177792995	2500	2500	2500	2500	0
95	20230619	172400	177792995	2500	2500	2500	2500	0
96	20230619	172300	177792995	2500	2500	2500	2500	0
97	20230619	172200	177792995	2500	2500	2500	2500	0
98	20230619	172100	177792995	2500	2500	2500	2500	0
99	20230619	172000	177792995	2500	2500	2500	2500	0
100	20230619	171900	177792995	2500	2500	2500	2500	0
101	20230619	171800	177792995	2500	2500	2500	2500	0
102	20230619	171700	177792995	2500	2500	2500	2500	0
103	20230619	171600	177792995	2500	2500	2500	2500	0
104	20230619	171500	177792995	2500	2500	2500	2500	0
105	20230619	171400	177792995	2500	2500	2500	2500	0
106	20230619	171300	177792995	2500	2500	2500	2500	0
107	20230619	171200	177792995	2500	2500	2500	2500	0
108	20230619	171100	177792995	2500	2500	2500	2500	0
109	20230619	171000	177792995	2500	2500	2500	2500	0
110	20230619	170900	177792995	2500	2500	2500	2500	0
111	20230619	170800	177792995	2500	2500	2500	2500	0
112	20230619	170700	177792995	2500	2500	2500	2500	0
113	20230619	170600	177792995	2500	2500	2500	2500	0
114	20230619	170500	177792995	2500	2500	2500	2500	0
115	20230619	170400	177792995	2500	2500	2500	2500	0
116	20230619	170300	177792995	2500	2500	2500	2500	0
117	20230619	170200	177792995	2500	2500	2500	2500	0
118	20230619	170100	177792995	2500	2500	2500	2500	0
119	20230619	170000	177792995	2500	2500	2500	2500	0
120	20230619	165900	177792995	2500	2500	2500	2500	0
121	20230619	165800	177792995	2500	2500	2500	2500	0
122	20230619	165700	177792995	2500	2500	2500	2500	823
123	20230619	165600	177792995	2500	2500	2500	2500	0
124	20230619	165500	177792995	2500	2500	2500	2500	0
125	20230619	165400	177792995	2500	2500	2500	2500	0
126	20230619	165300	177792995	2500	2500	2500	2500	0
127	20230619	165200	177792995	2500	2500	2500	2500	0
128	20230619	165100	177792995	2500	2500	2500	2500	0
129	20230619	165000	177792995	2500	2500	2500	2500	0
130	20230619	164900	177792995	2500	2500	2500	2500	0
131	20230619	164800	177792995	2500	2500	2500	2500	0
132	20230619	164700	177792995	2500	2500	2500	2500	0
133	20230619	164600	177792995	2500	2500	2500	2500	0
134	20230619	164500	177792995	2500	2500	2500	2500	0
135	20230619	164400	177792995	2500	2500	2500	2500	0
136	20230619	164300	177792995	2500	2500	2500	2500	0
137	20230619	164200	177792995	2500	2500	2500	2500	0
138	20230619	164100	177792995	2500	2500	2500	2500	0
139	20230619	164000	177792995	2500	2500	2500	2500	0
140	20230619	163900	177792995	2500	2500	2500	2500	0
141	20230619	163800	177792995	2500	2500	2500	2500	0
142	20230619	163700	177792995	2500	2500	2500	2500	0
143	20230619	163600	177792995	2500	2500	2500	2500	0
144	20230619	163500	177792995	2500	2500	2500	2500	0
145	20230619	163400	177792995	2500	2500	2500	2500	0
146	20230619	163300	177792995	2500	2500	2500	2500	0
147	20230619	163200	177792995	2500	2500	2500	2500	0
148	20230619	163100	177792995	2500	2500	2500	2500	0
149	20230619	163000	177792995	2500	2500	2500	2500	0
150	20230619	162900	177792995	2500	2500	2500	2500	0
151	20230619	162800	177792995	2500	2500	2500	2500	0
152	20230619	162700	177792995	2500	2500	2500	2500	823
153	20230619	162600	177792995	2500	2500	2500	2500	0
154	20230619	162500	177792995	2500	2500	2500	2500	0
155	20230619	162400	177792995	2500	2500	2500	2500	0
156	20230619	162300	177792995	2500	2500	2500	2500	0
157	20230619	162200	177792995	2500	2500	2500	2500	0
158	20230619	162100	177792995	2500	2500	2500	2500	0
159	20230619	162000	177792995	2500	2500	2500	2500	0
160	20230619	161900	177792995	2500	2500	2500	2500	0
161	20230619	161800	177792995	2500	2500	2500	2500	0
162	20230619	161700	177792995	2500	2500	2500	2500	0
163	20230619	161600	177792995	2500	2500	2500	2500	0
164	20230619	161500	177792995	2500	2500	2500	2500	0
165	20230619	161400	177792995	2500	2500	2500	2500	0
166	20230619	161300	177792995	2500	2500	2500	2500	0
167	20230619	161200	177792995	2500	2500	2500	2500	0
168	20230619	161100	177792995	2500	2500	2500	2500	0
169	20230619	161000	177792995	2500	2500	2500	2500	0
170	20230619	160900	177792995	2500	2500	2500	2500	0
171	20230619	160800	177792995	2500	2500	2500	2500	0
172	20230619	160700	177792995	2500	2500	2500	2500	0
173	20230619	160600	177792995	2500	2500	2500	2500	0
174	20230619	160500	177792995	2500	2500	2500	2500	0
175	20230619	160400	177792995	2500	2500	2500	2500	0
176	20230619	160300	177792995	2500	2500	2500	2500	0
177	20230619	160200	177792995	2500	2500	2500	2500	0
178	20230619	160100	177792995	2500	2500	2500	2500	0
179	20230619	160000	177792995	2500	2500	2500	2500	0
180	20230619	155900	177792995	2500	2500	2500	2500	0
181	20230619	155800	177792995	2500	2500	2500	2500	0
182	20230619	155700	177792995	2500	2500	2500	2500	823
183	20230619	155600	177792995	2500	2500	2500	2500	0
184	20230619	155500	177792995	2500	2500	2500	2500	0
185	20230619	155400	177792995	2500	2500	2500	2500	0
186	20230619	155300	177792995	2500	2500	2500	2500	0
187	20230619	155200	177792995	2500	2500	2500	2500	0
188	20230619	155100	177792995	2500	2500	2500	2500	0
189	20230619	155000	177792995	2500	2500	2500	2500	0
190	20230619	154900	177792995	2500	2500	2500	2500	0
191	20230619	154800	177792995	2500	2500	2500	2500	0
192	20230619	154700	177792995	2500	2500	2500	2500	0
193	20230619	154600	177792995	2500	2500	2500	2500	0
194	20230619	154500	177792995	2500	2500	2500	2500	0
195	20230619	154400	177792995	2500	2500	2500	2500	0
196	20230619	154300	177792995	2500	2500	2500	2500	0
197	20230619	154200	177792995	2500	2500	2500	2500	0
198	20230619	154100	177792995	2500	2500	2500	2500	0
199	20230619	154000	177792995	2500	2500	2500	2500	0
200	20230619	153900	177792995	2500	2500	2500	2500	0
201	20230619	153800	177792995	2500	2500	2500	2500	0
202	20230619	153700	177792995	2500	2500	2500	2500	0
203	20230619	153600	177792995	2500	2500	2500	2500	0
204	20230619	153500	177792995	2500	2500	2500	2500	0
205	20230619	153400	177792995	2500	2500	2500	2500	0
206	20230619	153300	177792995	2500	2500	2500	2500	0
207	20230619	153200	177792995	2500	2500	2500	2500	0
208	20230619	153100	177792995	2500	2500	2500	2500	0
209	20230619	153000	177792995	2500	2500	2500	2500	823
210	20230619	152900	175735495	2510	2510	2510	2510	0
211	20230619	152800	175735495	2510	2510	2510	2510	0
212	20230619	152700	175735495	2510	2510	2510	2510	0
213	20230619	152600	175735495	2510	2510	2510	2510	0
214	20230619	152500	175735495	2510	2510	2510	2510	0
215	20230619	152400	175735495	2510	2510	2510	2510	0
216	20230619	152300	175735495	2510	2510	2510	2510	0
217	20230619	152200	175735495	2510	2510	2510	2510	0
218	20230619	152100	175735495	2510	2510	2510	2510	0
219	20230619	152000	175735495	2510	2510	2510	2510	0
220	20230619	151900	175735495	2510	2505	2510	2505	312
221	20230619	151800	174953725	2505	2505	2505	2505	79
222	20230619	151700	174755830	2510	2510	2510	2510	0
223	20230619	151600	174755830	2510	2510	2510	2510	0
224	20230619	151500	174755830	2510	2510	2510	2510	0
225	20230619	151400	174755830	2510	2510	2510	2510	6
226	20230619	151300	174740770	2505	2505	2505	2505	5
227	20230619	151200	174728245	2505	2505	2505	2505	70
228	20230619	151100	174552895	2505	2505	2505	2505	0
229	20230619	151000	174552895	2505	2505	2505	2505	331
230	20230619	150900	173723740	2510	2510	2510	2510	0
231	20230619	150800	173723740	2510	2510	2510	2510	10
232	20230619	150700	173698640	2510	2510	2510	2510	0
233	20230619	150600	173698640	2510	2510	2510	2510	15
234	20230619	150500	173660990	2505	2505	2505	2505	20
235	20230619	150400	173610890	2510	2510	2510	2510	0
236	20230619	150300	173610890	2510	2510	2510	2510	2
237	20230619	150200	173605870	2510	2510	2510	2510	38
238	20230619	150100	173510490	2510	2510	2510	2510	0
239	20230619	150000	173510490	2510	2510	2510	2510	20
240	20230619	145900	173460290	2510	2510	2510	2510	0
241	20230619	145800	173460290	2510	2510	2510	2510	0
242	20230619	145700	173460290	2510	2510	2510	2510	0
243	20230619	145600	173460290	2510	2510	2510	2510	0
244	20230619	145500	173460290	2510	2505	2510	2505	23
245	20230619	145400	173402565	2510	2510	2510	2510	0
246	20230619	145300	173402565	2510	2510	2510	2510	0
247	20230619	145200	173402565	2510	2510	2510	2510	0
248	20230619	145100	173402565	2510	2510	2510	2510	0
249	20230619	145000	173402565	2510	2510	2510	2510	0
250	20230619	144900	173402565	2510	2510	2510	2510	10
251	20230619	144800	173377465	2510	2510	2510	2510	2
252	20230619	144700	173372445	2505	2505	2505	2505	0
253	20230619	144600	173372445	2505	2510	2515	2505	83
254	20230619	144500	173164470	2510	2505	2510	2505	88
255	20230619	144400	172943980	2510	2510	2510	2510	0
256	20230619	144300	172943980	2510	2510	2510	2510	9
257	20230619	144200	172921390	2515	2515	2515	2515	0
258	20230619	144100	172921390	2515	2515	2515	2515	10
259	20230619	144000	172896240	2515	2515	2515	2515	0
260	20230619	143900	172896240	2515	2515	2515	2515	0
261	20230619	143800	172896240	2515	2515	2515	2515	0
262	20230619	143700	172896240	2515	2515	2515	2515	100
263	20230619	143600	172644740	2515	2520	2520	2510	22
264	20230619	143500	172589410	2520	2515	2520	2515	18
265	20230619	143400	172544110	2515	2515	2515	2515	10
266	20230619	143300	172518960	2515	2515	2515	2515	1
267	20230619	143200	172516445	2505	2510	2515	2505	12
268	20230619	143100	172486325	2510	2510	2510	2510	8
269	20230619	143000	172466245	2505	2505	2505	2505	0
270	20230619	142900	172466245	2505	2515	2515	2505	27
271	20230619	142800	172398450	2515	2515	2515	2515	5
272	20230619	142700	172385875	2515	2515	2515	2515	3
273	20230619	142600	172378330	2515	2515	2515	2515	4
274	20230619	142500	172368270	2515	2515	2515	2515	6
275	20230619	142400	172353180	2515	2515	2515	2515	4
276	20230619	142300	172343120	2515	2515	2515	2515	12
277	20230619	142200	172312940	2515	2515	2515	2515	0
278	20230619	142100	172312940	2515	2515	2515	2515	0
279	20230619	142000	172312940	2515	2515	2515	2515	0
280	20230619	141900	172312940	2515	2515	2515	2515	0
281	20230619	141800	172312940	2515	2515	2515	2515	0
282	20230619	141700	172312940	2515	2515	2515	2515	0
283	20230619	141600	172312940	2515	2515	2515	2515	2
284	20230619	141500	172307910	2515	2510	2515	2510	20
285	20230619	141400	172257670	2510	2510	2510	2510	5
286	20230619	141300	172245120	2500	2500	2500	2500	298
287	20230619	141200	171500120	2500	2500	2500	2500	0
288	20230619	141100	171500120	2500	2500	2500	2500	1000
289	20230619	141000	169000120	2500	2500	2500	2500	0
290	20230619	140900	169000120	2500	2500	2500	2500	1
291	20230619	140800	168997620	2480	2500	2500	2480	522
292	20230619	140700	167699250	2500	2500	2500	2500	0
293	20230619	140600	167699250	2500	2500	2500	2500	0
294	20230619	140500	167699250	2500	2500	2500	2500	1
295	20230619	140400	167696750	2495	2495	2495	2495	0
296	20230619	140300	167696750	2495	2495	2495	2495	0
297	20230619	140200	167696750	2495	2495	2495	2495	0
298	20230619	140100	167696750	2495	2495	2495	2495	0
299	20230619	140000	167696750	2495	2495	2495	2495	7
300	20230619	135900	167679285	2500	2500	2500	2500	0
301	20230619	135800	167679285	2500	2500	2500	2500	1
302	20230619	135700	167676785	2485	2485	2485	2485	0
303	20230619	135600	167676785	2485	2485	2485	2485	0
304	20230619	135500	167676785	2485	2485	2485	2485	0
305	20230619	135400	167676785	2485	2485	2485	2485	0
306	20230619	135300	167676785	2485	2485	2485	2485	10
307	20230619	135200	167651935	2485	2485	2485	2485	2718
308	20230619	135100	160897705	2490	2490	2490	2490	1156
309	20230619	135000	158019265	2490	2490	2490	2490	36
310	20230619	134900	157929625	2490	2495	2495	2490	22
311	20230619	134800	157874795	2495	2495	2495	2495	1
312	20230619	134700	157872300	2500	2500	2500	2500	0
313	20230619	134600	157872300	2500	2500	2500	2500	0
314	20230619	134500	157872300	2500	2500	2500	2500	362
315	20230619	134400	156967300	2500	2500	2500	2500	0
316	20230619	134300	156967300	2500	2500	2500	2500	0
317	20230619	134200	156967300	2500	2505	2505	2500	109
318	20230619	134100	156694750	2505	2505	2505	2505	0
319	20230619	134000	156694750	2505	2505	2505	2505	0
320	20230619	133900	156694750	2505	2505	2505	2505	0
321	20230619	133800	156694750	2505	2505	2505	2505	0
322	20230619	133700	156694750	2505	2505	2505	2505	1
323	20230619	133600	156692245	2505	2505	2505	2505	0
324	20230619	133500	156692245	2505	2505	2505	2505	39
325	20230619	133400	156594550	2500	2500	2500	2500	0
326	20230619	133300	156594550	2500	2500	2500	2500	0
327	20230619	133200	156594550	2500	2500	2500	2500	0
328	20230619	133100	156594550	2500	2500	2500	2500	0
329	20230619	133000	156594550	2500	2500	2500	2500	0
330	20230619	132900	156594550	2500	2500	2500	2500	0
331	20230619	132800	156594550	2500	2500	2500	2500	0
332	20230619	132700	156594550	2500	2500	2500	2500	52
333	20230619	132600	156464550	2500	2500	2500	2500	12
334	20230619	132500	156434550	2500	2500	2500	2500	0
335	20230619	132400	156434550	2500	2500	2500	2500	0
336	20230619	132300	156434550	2500	2500	2500	2500	0
337	20230619	132200	156434550	2500	2500	2500	2500	0
338	20230619	132100	156434550	2500	2500	2500	2500	0
339	20230619	132000	156434550	2500	2500	2500	2500	0
340	20230619	131900	156434550	2500	2500	2500	2500	200
341	20230619	131800	155934550	2505	2505	2505	2505	0
342	20230619	131700	155934550	2505	2505	2505	2505	0
343	20230619	131600	155934550	2505	2490	2505	2490	3
344	20230619	131500	155927050	2490	2490	2490	2490	700
345	20230619	131400	154184050	2490	2490	2490	2490	0
346	20230619	131300	154184050	2490	2490	2490	2490	0
347	20230619	131200	154184050	2490	2490	2490	2490	0
348	20230619	131100	154184050	2490	2490	2490	2490	0
349	20230619	131000	154184050	2490	2490	2490	2490	0
350	20230619	130900	154184050	2490	2490	2490	2490	0
351	20230619	130800	154184050	2490	2490	2490	2490	100
352	20230619	130700	153935050	2490	2490	2490	2490	0
353	20230619	130600	153935050	2490	2495	2495	2490	246
354	20230619	130500	153322060	2495	2495	2495	2495	0
355	20230619	130400	153322060	2495	2495	2495	2495	0
356	20230619	130300	153322060	2495	2495	2495	2495	0
357	20230619	130200	153322060	2495	2495	2495	2495	0
358	20230619	130100	153322060	2495	2495	2495	2495	0
359	20230619	130000	153322060	2495	2495	2495	2495	600
360	20230619	125900	151825060	2495	2495	2495	2495	0
361	20230619	125800	151825060	2495	2495	2495	2495	0
362	20230619	125700	151825060	2495	2495	2495	2495	0
363	20230619	125600	151825060	2495	2495	2495	2495	0
364	20230619	125500	151825060	2495	2495	2495	2495	0
365	20230619	125400	151825060	2495	2495	2495	2495	0
366	20230619	125300	151825060	2495	2500	2500	2495	535
367	20230619	125200	150490185	2495	2495	2495	2495	0
368	20230619	125100	150490185	2495	2495	2495	2495	0
369	20230619	125000	150490185	2495	2495	2495	2495	0
370	20230619	124900	150490185	2495	2495	2495	2495	11
371	20230619	124800	150462740	2495	2495	2495	2495	0
372	20230619	124700	150462740	2495	2495	2495	2495	0
373	20230619	124600	150462740	2495	2495	2495	2495	0
374	20230619	124500	150462740	2495	2495	2495	2495	0
375	20230619	124400	150462740	2495	2495	2495	2495	0
376	20230619	124300	150462740	2495	2495	2495	2495	0
377	20230619	124200	150462740	2495	2495	2495	2495	0
378	20230619	124100	150462740	2495	2495	2495	2495	0
379	20230619	124000	150462740	2495	2495	2495	2495	3
380	20230619	123900	150455255	2495	2495	2495	2495	0
381	20230619	123800	150455255	2495	2495	2495	2495	0
382	20230619	123700	150455255	2495	2495	2495	2495	43
383	20230619	123600	150347970	2500	2500	2500	2500	0
384	20230619	123500	150347970	2500	2500	2500	2500	20
385	20230619	123400	150297970	2505	2505	2505	2505	0
386	20230619	123300	150297970	2505	2505	2505	2505	0
387	20230619	123200	150297970	2505	2505	2505	2505	52
388	20230619	123100	150167710	2530	2530	2530	2530	0
389	20230619	123000	150167710	2530	2505	2530	2505	1003
390	20230619	122900	147640305	2510	2510	2510	2510	308
391	20230619	122800	146867225	2515	2495	2515	2495	512
392	20230619	122700	145587005	2485	2485	2485	2485	0
393	20230619	122600	145587005	2485	2485	2485	2485	0
394	20230619	122500	145587005	2485	2485	2485	2485	43
395	20230619	122400	145480150	2485	2485	2485	2485	38
396	20230619	122300	145385720	2480	2485	2485	2480	43
397	20230619	122200	145278885	2485	2485	2485	2485	28
398	20230619	122100	145209305	2485	2485	2485	2485	821
399	20230619	122000	143169120	2485	2485	2485	2485	497
400	20230619	121900	141934075	2490	2490	2490	2490	533
401	20230619	121800	140606905	2490	2490	2490	2490	0
402	20230619	121700	140606905	2490	2490	2490	2490	36
403	20230619	121600	140517265	2495	2495	2495	2495	0
404	20230619	121500	140517265	2495	2495	2495	2495	0
405	20230619	121400	140517265	2495	2495	2495	2495	0
406	20230619	121300	140517265	2495	2495	2495	2495	0
407	20230619	121200	140517265	2495	2495	2495	2495	0
408	20230619	121100	140517265	2495	2495	2495	2495	0
409	20230619	121000	140517265	2495	2495	2495	2495	1
410	20230619	120900	140514770	2495	2495	2495	2495	0
411	20230619	120800	140514770	2495	2495	2495	2495	0
412	20230619	120700	140514770	2495	2495	2495	2495	0
413	20230619	120600	140514770	2495	2495	2495	2495	30
414	20230619	120500	140439920	2490	2490	2490	2490	0
415	20230619	120400	140439920	2490	2490	2490	2490	0
416	20230619	120300	140439920	2490	2490	2490	2490	0
417	20230619	120200	140439920	2490	2490	2490	2490	36
418	20230619	120100	140350280	2490	2490	2490	2490	0
419	20230619	120000	140350280	2490	2490	2490	2490	145
420	20230619	115900	139989230	2490	2490	2490	2490	0
421	20230619	115800	139989230	2490	2490	2490	2490	0
422	20230619	115700	139989230	2490	2490	2490	2490	0
423	20230619	115600	139989230	2490	2490	2490	2490	0
424	20230619	115500	139989230	2490	2490	2490	2490	0
425	20230619	115400	139989230	2490	2490	2490	2490	0
426	20230619	115300	139989230	2490	2490	2490	2490	0
427	20230619	115200	139989230	2490	2490	2490	2490	0
428	20230619	115100	139989230	2490	2490	2490	2490	0
429	20230619	115000	139989230	2490	2490	2490	2490	768
430	20230619	114900	138076910	2490	2490	2490	2490	0
431	20230619	114800	138076910	2490	2490	2490	2490	0
432	20230619	114700	138076910	2490	2490	2490	2490	0
433	20230619	114600	138076910	2490	2490	2490	2490	10
434	20230619	114500	138052010	2490	2490	2490	2490	0
435	20230619	114400	138052010	2490	2490	2490	2490	0
436	20230619	114300	138052010	2490	2490	2490	2490	0
437	20230619	114200	138052010	2490	2490	2490	2490	10
438	20230619	114100	138027110	2490	2490	2490	2490	0
439	20230619	114000	138027110	2490	2490	2490	2490	2
440	20230619	113900	138022130	2480	2480	2480	2480	0
441	20230619	113800	138022130	2480	2480	2480	2480	0
442	20230619	113700	138022130	2480	2480	2480	2480	0
443	20230619	113600	138022130	2480	2480	2480	2480	3048
444	20230619	113500	130463090	2480	2480	2480	2480	0
445	20230619	113400	130463090	2480	2480	2480	2480	25
446	20230619	113300	130401090	2475	2475	2475	2475	2
447	20230619	113200	130396140	2480	2480	2480	2480	0
448	20230619	113100	130396140	2480	2475	2480	2470	3641
449	20230619	113000	121395900	2475	2485	2485	2475	1123
450	20230619	112900	118616270	2475	2475	2475	2475	0
451	20230619	112800	118616270	2475	2485	2495	2475	3375
452	20230619	112700	110259670	2475	2500	2500	2475	7885
453	20230619	112600	90674665	2495	2495	2495	2495	0
454	20230619	112500	90674665	2495	2495	2495	2495	0
455	20230619	112400	90674665	2495	2495	2495	2495	0
456	20230619	112300	90674665	2495	2495	2495	2495	0
457	20230619	112200	90674665	2495	2495	2495	2495	0
458	20230619	112100	90674665	2495	2495	2495	2495	215
459	20230619	112000	90138240	2495	2490	2495	2490	632
460	20230619	111900	88564480	2490	2490	2490	2490	0
461	20230619	111800	88564480	2490	2490	2490	2490	0
462	20230619	111700	88564480	2490	2485	2490	2485	41
463	20230619	111600	88462590	2490	2490	2490	2490	0
464	20230619	111500	88462590	2490	2490	2490	2490	0
465	20230619	111400	88462590	2490	2490	2490	2490	0
466	20230619	111300	88462590	2490	2490	2490	2490	0
467	20230619	111200	88462590	2490	2490	2490	2490	52
468	20230619	111100	88333110	2490	2490	2490	2490	100
469	20230619	111000	88084110	2485	2485	2485	2485	0
470	20230619	110900	88084110	2485	2485	2485	2485	0
471	20230619	110800	88084110	2485	2485	2485	2485	500
472	20230619	110700	86841610	2485	2485	2485	2485	0
473	20230619	110600	86841610	2485	2485	2485	2485	0
474	20230619	110500	86841610	2485	2485	2485	2485	0
475	20230619	110400	86841610	2485	2485	2485	2485	0
476	20230619	110300	86841610	2485	2485	2485	2485	64
477	20230619	110200	86682570	2480	2480	2480	2480	0
478	20230619	110100	86682570	2480	2485	2485	2480	62
479	20230619	110000	86528675	2480	2485	2485	2480	30
480	20230619	105900	86454150	2485	2485	2485	2485	0
481	20230619	105800	86454150	2485	2485	2485	2485	10
482	20230619	105700	86429300	2490	2490	2490	2490	0
483	20230619	105600	86429300	2490	2485	2490	2485	229
484	20230619	105500	85859140	2480	2480	2480	2480	78
485	20230619	105400	85665700	2485	2485	2485	2485	111
486	20230619	105300	85389865	2485	2490	2490	2485	18
487	20230619	105200	85345100	2490	2490	2490	2490	5
488	20230619	105100	85332650	2490	2490	2490	2490	0
489	20230619	105000	85332650	2490	2490	2490	2490	0
490	20230619	104900	85332650	2490	2490	2490	2490	0
491	20230619	104800	85332650	2490	2490	2490	2490	5
492	20230619	104700	85320200	2480	2480	2480	2480	0
493	20230619	104600	85320200	2480	2480	2480	2480	0
494	20230619	104500	85320200	2480	2480	2480	2480	0
495	20230619	104400	85320200	2480	2480	2480	2480	0
496	20230619	104300	85320200	2480	2480	2480	2480	0
497	20230619	104200	85320200	2480	2490	2490	2480	1150
498	20230619	104100	82462540	2500	2490	2500	2490	300
499	20230619	104000	81713540	2490	2500	2500	2490	102
500	20230619	103900	81459530	2495	2495	2495	2495	5
501	20230619	103800	81447055	2495	2495	2495	2495	100
502	20230619	103700	81197555	2495	2495	2495	2495	0
503	20230619	103600	81197555	2495	2495	2495	2495	0
504	20230619	103500	81197555	2495	2495	2495	2495	0
505	20230619	103400	81197555	2495	2500	2500	2495	266
506	20230619	103300	80533880	2495	2495	2495	2495	142
507	20230619	103200	80179590	2495	2495	2495	2495	181
508	20230619	103100	79727995	2495	2495	2495	2490	250
509	20230619	103000	79105085	2495	2495	2495	2495	0
510	20230619	102900	79105085	2495	2495	2495	2495	0
511	20230619	102800	79105085	2495	2495	2495	2495	0
512	20230619	102700	79105085	2495	2495	2495	2495	400
513	20230619	102600	78107085	2495	2500	2500	2495	2708
514	20230619	102500	71337450	2500	2505	2505	2500	3000
515	20230619	102400	63836930	2510	2510	2510	2510	0
516	20230619	102300	63836930	2510	2510	2510	2510	0
517	20230619	102200	63836930	2510	2510	2510	2510	0
518	20230619	102100	63836930	2510	2510	2510	2510	0
519	20230619	102000	63836930	2510	2510	2510	2510	55
520	20230619	101900	63698880	2510	2510	2510	2510	800
521	20230619	101800	61690880	2510	2510	2510	2510	0
522	20230619	101700	61690880	2510	2510	2510	2510	0
523	20230619	101600	61690880	2510	2510	2510	2510	0
524	20230619	101500	61690880	2510	2510	2510	2510	0
525	20230619	101400	61690880	2510	2510	2510	2510	0
526	20230619	101300	61690880	2510	2510	2510	2510	0
527	20230619	101200	61690880	2510	2510	2510	2510	300
528	20230619	101100	60937880	2510	2510	2510	2510	5
529	20230619	101000	60925330	2510	2510	2510	2510	0
530	20230619	100900	60925330	2510	2510	2510	2510	0
531	20230619	100800	60925330	2510	2510	2510	2510	0
532	20230619	100700	60925330	2510	2520	2520	2510	512
533	20230619	100600	59640060	2525	2525	2525	2525	12
534	20230619	100500	59609760	2530	2530	2530	2530	0
535	20230619	100400	59609760	2530	2530	2530	2530	1
536	20230619	100300	59607230	2530	2530	2530	2530	0
537	20230619	100200	59607230	2530	2530	2530	2530	0
538	20230619	100100	59607230	2530	2530	2530	2530	0
539	20230619	100000	59607230	2530	2530	2530	2530	0
540	20230619	095900	59607230	2530	2535	2535	2530	17
541	20230619	095800	59564170	2535	2535	2535	2535	1
542	20230619	095700	59561635	2540	2530	2540	2530	35
543	20230619	095600	59472975	2530	2525	2530	2510	1565
544	20230619	095500	55536755	2545	2545	2545	2545	20
545	20230619	095400	55485855	2545	2530	2545	2530	398
546	20230619	095300	54478290	2530	2530	2530	2530	0
547	20230619	095200	54478290	2530	2525	2530	2525	106
548	20230619	095100	54210610	2525	2525	2525	2525	2
549	20230619	095000	54205560	2525	2525	2525	2525	1
550	20230619	094900	54203035	2515	2515	2515	2515	12
551	20230619	094800	54172855	2515	2515	2515	2515	0
552	20230619	094700	54172855	2515	2515	2515	2515	0
553	20230619	094600	54172855	2515	2505	2515	2505	3882
554	20230619	094500	44420090	2505	2505	2505	2505	3
555	20230619	094400	44412575	2510	2510	2510	2510	0
556	20230619	094300	44412575	2510	2510	2510	2510	20
557	20230619	094200	44362375	2510	2510	2510	2510	0
558	20230619	094100	44362375	2510	2510	2510	2510	0
559	20230619	094000	44362375	2510	2510	2510	2510	0
560	20230619	093900	44362375	2510	2510	2510	2510	15
561	20230619	093800	44324725	2505	2505	2505	2505	0
562	20230619	093700	44324725	2505	2505	2505	2505	220
563	20230619	093600	43773625	2490	2505	2505	2490	1590
564	20230619	093500	39806995	2510	2510	2510	2510	1
565	20230619	093400	39804485	2510	2510	2510	2510	20
566	20230619	093300	39754285	2490	2525	2525	2490	6135
567	20230619	093200	24460315	2520	2520	2520	2520	0
568	20230619	093100	24460315	2520	2525	2525	2520	170
569	20230619	093000	24031230	2530	2530	2530	2530	8
570	20230619	092900	24010990	2530	2530	2530	2530	1
571	20230619	092800	24008460	2525	2525	2525	2525	314
572	20230619	092700	23215610	2525	2525	2525	2525	0
573	20230619	092600	23215610	2525	2525	2525	2525	225
574	20230619	092500	22647485	2515	2515	2515	2515	200
575	20230619	092400	22144485	2515	2525	2525	2515	47
576	20230619	092300	22026135	2520	2520	2520	2520	73
577	20230619	092200	21842175	2520	2515	2520	2515	542
578	20230619	092100	20478445	2515	2515	2515	2515	609
579	20230619	092000	18946810	2510	2515	2515	2510	61
580	20230619	091900	18793650	2515	2515	2515	2515	10
581	20230619	091800	18768500	2510	2505	2510	2505	1421
582	20230619	091700	15208380	2500	2500	2500	2500	165
583	20230619	091600	14795880	2500	2500	2500	2500	111
584	20230619	091500	14518380	2500	2505	2505	2500	3
585	20230619	091400	14510870	2505	2505	2505	2505	0
586	20230619	091300	14510870	2505	2505	2505	2505	0
587	20230619	091200	14510870	2505	2505	2505	2505	303
588	20230619	091100	13751855	2505	2495	2505	2495	49
589	20230619	091000	13629310	2490	2490	2490	2490	9
590	20230619	090900	13606900	2490	2490	2490	2490	7
591	20230619	090800	13589470	2490	2485	2490	2485	743
592	20230619	090700	11741900	2475	2500	2500	2470	2067
593	20230619	090600	6606175	2500	2500	2500	2500	200
594	20230619	090500	6106175	2500	2500	2500	2500	14
595	20230619	090400	6071175	2500	2495	2500	2490	412
596	20230619	090300	5042995	2500	2520	2520	2500	1844
597	20230619	090200	408815	2520	2520	2520	2520	20
598	20230619	090100	358415	2520	2520	2520	2520	5
599	20230619	090000	345815	2520	2525	2525	2520	137