KissMeData/140520/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	201200	156544420	2930	2930	2930	2930	1777
3	20230620	201100	156544420	2930	2930	2930	2930	0
4	20230620	201000	156544420	2930	2930	2930	2930	0
5	20230620	200900	156544420	2930	2930	2930	2930	0
6	20230620	200800	156544420	2930	2930	2930	2930	0
7	20230620	200700	156544420	2930	2930	2930	2930	0
8	20230620	200600	156544420	2930	2930	2930	2930	0
9	20230620	200500	156544420	2930	2930	2930	2930	0
10	20230620	200400	156544420	2930	2930	2930	2930	0
11	20230620	200300	156544420	2930	2930	2930	2930	0
12	20230620	200200	156544420	2930	2930	2930	2930	0
13	20230620	200100	156544420	2930	2930	2930	2930	0
14	20230620	200000	156544420	2930	2930	2930	2930	0
15	20230620	195900	156544420	2930	2930	2930	2930	0
16	20230620	195800	156544420	2930	2930	2930	2930	0
17	20230620	195700	156544420	2930	2930	2930	2930	0
18	20230620	195600	156544420	2930	2930	2930	2930	0
19	20230620	195500	156544420	2930	2930	2930	2930	0
20	20230620	195400	156544420	2930	2930	2930	2930	0
21	20230620	195300	156544420	2930	2930	2930	2930	0
22	20230620	195200	156544420	2930	2930	2930	2930	0
23	20230620	195100	156544420	2930	2930	2930	2930	0
24	20230620	195000	156544420	2930	2930	2930	2930	0
25	20230620	194900	156544420	2930	2930	2930	2930	0
26	20230620	194800	156544420	2930	2930	2930	2930	0
27	20230620	194700	156544420	2930	2930	2930	2930	0
28	20230620	194600	156544420	2930	2930	2930	2930	0
29	20230620	194500	156544420	2930	2930	2930	2930	0
30	20230620	194400	156544420	2930	2930	2930	2930	0
31	20230620	194300	156544420	2930	2930	2930	2930	0
32	20230620	194200	156544420	2930	2930	2930	2930	1777
33	20230620	194100	156544420	2930	2930	2930	2930	0
34	20230620	194000	156544420	2930	2930	2930	2930	0
35	20230620	193900	156544420	2930	2930	2930	2930	0
36	20230620	193800	156544420	2930	2930	2930	2930	0
37	20230620	193700	156544420	2930	2930	2930	2930	0
38	20230620	193600	156544420	2930	2930	2930	2930	0
39	20230620	193500	156544420	2930	2930	2930	2930	0
40	20230620	193400	156544420	2930	2930	2930	2930	0
41	20230620	193300	156544420	2930	2930	2930	2930	0
42	20230620	193200	156544420	2930	2930	2930	2930	0
43	20230620	193100	156544420	2930	2930	2930	2930	0
44	20230620	193000	156544420	2930	2930	2930	2930	0
45	20230620	192900	156544420	2930	2930	2930	2930	0
46	20230620	192800	156544420	2930	2930	2930	2930	0
47	20230620	192700	156544420	2930	2930	2930	2930	0
48	20230620	192600	156544420	2930	2930	2930	2930	0
49	20230620	192500	156544420	2930	2930	2930	2930	0
50	20230620	192400	156544420	2930	2930	2930	2930	0
51	20230620	192300	156544420	2930	2930	2930	2930	0
52	20230620	192200	156544420	2930	2930	2930	2930	0
53	20230620	192100	156544420	2930	2930	2930	2930	0
54	20230620	192000	156544420	2930	2930	2930	2930	0
55	20230620	191900	156544420	2930	2930	2930	2930	0
56	20230620	191800	156544420	2930	2930	2930	2930	0
57	20230620	191700	156544420	2930	2930	2930	2930	0
58	20230620	191600	156544420	2930	2930	2930	2930	0
59	20230620	191500	156544420	2930	2930	2930	2930	0
60	20230620	191400	156544420	2930	2930	2930	2930	0
61	20230620	191300	156544420	2930	2930	2930	2930	0
62	20230620	191200	156544420	2930	2930	2930	2930	1777
63	20230620	191100	156544420	2930	2930	2930	2930	0
64	20230620	191000	156544420	2930	2930	2930	2930	0
65	20230620	190900	156544420	2930	2930	2930	2930	0
66	20230620	190800	156544420	2930	2930	2930	2930	0
67	20230620	190700	156544420	2930	2930	2930	2930	0
68	20230620	190600	156544420	2930	2930	2930	2930	0
69	20230620	190500	156544420	2930	2930	2930	2930	0
70	20230620	190400	156544420	2930	2930	2930	2930	0
71	20230620	190300	156544420	2930	2930	2930	2930	0
72	20230620	190200	156544420	2930	2930	2930	2930	0
73	20230620	190100	156544420	2930	2930	2930	2930	0
74	20230620	190000	156544420	2930	2930	2930	2930	0
75	20230620	185900	156544420	2930	2930	2930	2930	0
76	20230620	185800	156544420	2930	2930	2930	2930	0
77	20230620	185700	156544420	2930	2930	2930	2930	0
78	20230620	185600	156544420	2930	2930	2930	2930	0
79	20230620	185500	156544420	2930	2930	2930	2930	0
80	20230620	185400	156544420	2930	2930	2930	2930	0
81	20230620	185300	156544420	2930	2930	2930	2930	0
82	20230620	185200	156544420	2930	2930	2930	2930	0
83	20230620	185100	156544420	2930	2930	2930	2930	0
84	20230620	185000	156544420	2930	2930	2930	2930	0
85	20230620	184900	156544420	2930	2930	2930	2930	0
86	20230620	184800	156544420	2930	2930	2930	2930	0
87	20230620	184700	156544420	2930	2930	2930	2930	0
88	20230620	184600	156544420	2930	2930	2930	2930	0
89	20230620	184500	156544420	2930	2930	2930	2930	0
90	20230620	184400	156544420	2930	2930	2930	2930	0
91	20230620	184300	156544420	2930	2930	2930	2930	0
92	20230620	184200	156544420	2930	2930	2930	2930	1777
93	20230620	184100	156544420	2930	2930	2930	2930	0
94	20230620	184000	156544420	2930	2930	2930	2930	0
95	20230620	183900	156544420	2930	2930	2930	2930	0
96	20230620	183800	156544420	2930	2930	2930	2930	0
97	20230620	183700	156544420	2930	2930	2930	2930	0
98	20230620	183600	156544420	2930	2930	2930	2930	0
99	20230620	183500	156544420	2930	2930	2930	2930	0
100	20230620	183400	156544420	2930	2930	2930	2930	0
101	20230620	183300	156544420	2930	2930	2930	2930	0
102	20230620	183200	156544420	2930	2930	2930	2930	0
103	20230620	183100	156544420	2930	2930	2930	2930	0
104	20230620	183000	156544420	2930	2930	2930	2930	0
105	20230620	182900	156544420	2930	2930	2930	2930	0
106	20230620	182800	156544420	2930	2930	2930	2930	0
107	20230620	182700	156544420	2930	2930	2930	2930	0
108	20230620	182600	156544420	2930	2930	2930	2930	0
109	20230620	182500	156544420	2930	2930	2930	2930	0
110	20230620	182400	156544420	2930	2930	2930	2930	0
111	20230620	182300	156544420	2930	2930	2930	2930	0
112	20230620	182200	156544420	2930	2930	2930	2930	0
113	20230620	182100	156544420	2930	2930	2930	2930	0
114	20230620	182000	156544420	2930	2930	2930	2930	0
115	20230620	181900	156544420	2930	2930	2930	2930	0
116	20230620	181800	156544420	2930	2930	2930	2930	0
117	20230620	181700	156544420	2930	2930	2930	2930	0
118	20230620	181600	156544420	2930	2930	2930	2930	0
119	20230620	181500	156544420	2930	2930	2930	2930	0
120	20230620	181400	156544420	2930	2930	2930	2930	0
121	20230620	181300	156544420	2930	2930	2930	2930	0
122	20230620	181200	156544420	2930	2930	2930	2930	1777
123	20230620	181100	156544420	2930	2930	2930	2930	0
124	20230620	181000	156544420	2930	2930	2930	2930	0
125	20230620	180900	156544420	2930	2930	2930	2930	0
126	20230620	180800	156544420	2930	2930	2930	2930	0
127	20230620	180700	156544420	2930	2930	2930	2930	0
128	20230620	180600	156544420	2930	2930	2930	2930	0
129	20230620	180500	156544420	2930	2930	2930	2930	0
130	20230620	180400	156544420	2930	2930	2930	2930	0
131	20230620	180300	156544420	2930	2930	2930	2930	0
132	20230620	180200	156544420	2930	2930	2930	2930	0
133	20230620	180100	156544420	2930	2930	2930	2930	0
134	20230620	180000	156544420	2930	2930	2930	2930	0
135	20230620	175900	156544420	2930	2930	2930	2930	0
136	20230620	175800	156544420	2930	2930	2930	2930	0
137	20230620	175700	156544420	2930	2930	2930	2930	0
138	20230620	175600	156544420	2930	2930	2930	2930	0
139	20230620	175500	156544420	2930	2930	2930	2930	0
140	20230620	175400	156544420	2930	2930	2930	2930	0
141	20230620	175300	156544420	2930	2930	2930	2930	0
142	20230620	175200	156544420	2930	2930	2930	2930	0
143	20230620	175100	156544420	2930	2930	2930	2930	0
144	20230620	175000	156544420	2930	2930	2930	2930	0
145	20230620	174900	156544420	2930	2930	2930	2930	0
146	20230620	174800	156544420	2930	2930	2930	2930	0
147	20230620	174700	156544420	2930	2930	2930	2930	0
148	20230620	174600	156544420	2930	2930	2930	2930	0
149	20230620	174500	156544420	2930	2930	2930	2930	0
150	20230620	174400	156544420	2930	2930	2930	2930	0
151	20230620	174300	156544420	2930	2930	2930	2930	0
152	20230620	174200	156544420	2930	2930	2930	2930	1777
153	20230620	174100	156544420	2930	2930	2930	2930	0
154	20230620	174000	156544420	2930	2930	2930	2930	0
155	20230620	173900	156544420	2930	2930	2930	2930	0
156	20230620	173800	156544420	2930	2930	2930	2930	0
157	20230620	173700	156544420	2930	2930	2930	2930	0
158	20230620	173600	156544420	2930	2930	2930	2930	0
159	20230620	173500	156544420	2930	2930	2930	2930	0
160	20230620	173400	156544420	2930	2930	2930	2930	0
161	20230620	173300	156544420	2930	2930	2930	2930	0
162	20230620	173200	156544420	2930	2930	2930	2930	0
163	20230620	173100	156544420	2930	2930	2930	2930	0
164	20230620	173000	156544420	2930	2930	2930	2930	0
165	20230620	172900	156544420	2930	2930	2930	2930	0
166	20230620	172800	156544420	2930	2930	2930	2930	0
167	20230620	172700	156544420	2930	2930	2930	2930	0
168	20230620	172600	156544420	2930	2930	2930	2930	0
169	20230620	172500	156544420	2930	2930	2930	2930	0
170	20230620	172400	156544420	2930	2930	2930	2930	0
171	20230620	172300	156544420	2930	2930	2930	2930	0
172	20230620	172200	156544420	2930	2930	2930	2930	0
173	20230620	172100	156544420	2930	2930	2930	2930	0
174	20230620	172000	156544420	2930	2930	2930	2930	0
175	20230620	171900	156544420	2930	2930	2930	2930	0
176	20230620	171800	156544420	2930	2930	2930	2930	0
177	20230620	171700	156544420	2930	2930	2930	2930	0
178	20230620	171600	156544420	2930	2930	2930	2930	0
179	20230620	171500	156544420	2930	2930	2930	2930	0
180	20230620	171400	156544420	2930	2930	2930	2930	0
181	20230620	171300	156544420	2930	2930	2930	2930	0
182	20230620	171200	156544420	2930	2930	2930	2930	1777
183	20230620	171100	156544420	2930	2930	2930	2930	0
184	20230620	171000	156544420	2930	2930	2930	2930	0
185	20230620	170900	156544420	2930	2930	2930	2930	0
186	20230620	170800	156544420	2930	2930	2930	2930	0
187	20230620	170700	156544420	2930	2930	2930	2930	0
188	20230620	170600	156544420	2930	2930	2930	2930	0
189	20230620	170500	156544420	2930	2930	2930	2930	0
190	20230620	170400	156544420	2930	2930	2930	2930	0
191	20230620	170300	156544420	2930	2930	2930	2930	0
192	20230620	170200	156544420	2930	2930	2930	2930	0
193	20230620	170100	156544420	2930	2930	2930	2930	0
194	20230620	170000	156544420	2930	2930	2930	2930	0
195	20230620	165900	156544420	2930	2930	2930	2930	0
196	20230620	165800	156544420	2930	2930	2930	2930	0
197	20230620	165700	156544420	2930	2930	2930	2930	0
198	20230620	165600	156544420	2930	2930	2930	2930	0
199	20230620	165500	156544420	2930	2930	2930	2930	0
200	20230620	165400	156544420	2930	2930	2930	2930	0
201	20230620	165300	156544420	2930	2930	2930	2930	0
202	20230620	165200	156544420	2930	2930	2930	2930	0
203	20230620	165100	156544420	2930	2930	2930	2930	0
204	20230620	165000	156544420	2930	2930	2930	2930	0
205	20230620	164900	156544420	2930	2930	2930	2930	0
206	20230620	164800	156544420	2930	2930	2930	2930	0
207	20230620	164700	156544420	2930	2930	2930	2930	0
208	20230620	164600	156544420	2930	2930	2930	2930	0
209	20230620	164500	156544420	2930	2930	2930	2930	0
210	20230620	164400	156544420	2930	2930	2930	2930	0
211	20230620	164300	156544420	2930	2930	2930	2930	0
212	20230620	164200	156544420	2930	2930	2930	2930	1777
213	20230620	164100	156544420	2930	2930	2930	2930	0
214	20230620	164000	156544420	2930	2930	2930	2930	0
215	20230620	163900	156544420	2930	2930	2930	2930	0
216	20230620	163800	156544420	2930	2930	2930	2930	0
217	20230620	163700	156544420	2930	2930	2930	2930	0
218	20230620	163600	156544420	2930	2930	2930	2930	0
219	20230620	163500	156544420	2930	2930	2930	2930	0
220	20230620	163400	156544420	2930	2930	2930	2930	0
221	20230620	163300	156544420	2930	2930	2930	2930	0
222	20230620	163200	156544420	2930	2930	2930	2930	0
223	20230620	163100	156544420	2930	2930	2930	2930	0
224	20230620	163000	156544420	2930	2930	2930	2930	0
225	20230620	162900	156544420	2930	2930	2930	2930	0
226	20230620	162800	156544420	2930	2930	2930	2930	0
227	20230620	162700	156544420	2930	2930	2930	2930	0
228	20230620	162600	156544420	2930	2930	2930	2930	0
229	20230620	162500	156544420	2930	2930	2930	2930	0
230	20230620	162400	156544420	2930	2930	2930	2930	0
231	20230620	162300	156544420	2930	2930	2930	2930	0
232	20230620	162200	156544420	2930	2930	2930	2930	0
233	20230620	162100	156544420	2930	2930	2930	2930	0
234	20230620	162000	156544420	2930	2930	2930	2930	0
235	20230620	161900	156544420	2930	2930	2930	2930	0
236	20230620	161800	156544420	2930	2930	2930	2930	0
237	20230620	161700	156544420	2930	2930	2930	2930	0
238	20230620	161600	156544420	2930	2930	2930	2930	0
239	20230620	161500	156544420	2930	2930	2930	2930	0
240	20230620	161400	156544420	2930	2930	2930	2930	0
241	20230620	161300	156544420	2930	2930	2930	2930	0
242	20230620	161200	156544420	2930	2930	2930	2930	1777
243	20230620	161100	156544420	2930	2930	2930	2930	0
244	20230620	161000	156544420	2930	2930	2930	2930	0
245	20230620	160900	156544420	2930	2930	2930	2930	0
246	20230620	160800	156544420	2930	2930	2930	2930	0
247	20230620	160700	156544420	2930	2930	2930	2930	0
248	20230620	160600	156544420	2930	2930	2930	2930	0
249	20230620	160500	156544420	2930	2930	2930	2930	0
250	20230620	160400	156544420	2930	2930	2930	2930	0
251	20230620	160300	156544420	2930	2930	2930	2930	0
252	20230620	160200	156544420	2930	2930	2930	2930	0
253	20230620	160100	156544420	2930	2930	2930	2930	0
254	20230620	160000	156544420	2930	2930	2930	2930	0
255	20230620	155900	156544420	2930	2930	2930	2930	0
256	20230620	155800	156544420	2930	2930	2930	2930	0
257	20230620	155700	156544420	2930	2930	2930	2930	0
258	20230620	155600	156544420	2930	2930	2930	2930	0
259	20230620	155500	156544420	2930	2930	2930	2930	0
260	20230620	155400	156544420	2930	2930	2930	2930	0
261	20230620	155300	156544420	2930	2930	2930	2930	0
262	20230620	155200	156544420	2930	2930	2930	2930	0
263	20230620	155100	156544420	2930	2930	2930	2930	0
264	20230620	155000	156544420	2930	2930	2930	2930	0
265	20230620	154900	156544420	2930	2930	2930	2930	0
266	20230620	154800	156544420	2930	2930	2930	2930	0
267	20230620	154700	156544420	2930	2930	2930	2930	0
268	20230620	154600	156544420	2930	2930	2930	2930	0
269	20230620	154500	156544420	2930	2930	2930	2930	0
270	20230620	154400	156544420	2930	2930	2930	2930	0
271	20230620	154300	156544420	2930	2930	2930	2930	0
272	20230620	154200	156544420	2930	2930	2930	2930	1777
273	20230620	154100	156544420	2930	2930	2930	2930	0
274	20230620	154000	156544420	2930	2930	2930	2930	0
275	20230620	153900	156544420	2930	2930	2930	2930	0
276	20230620	153800	156544420	2930	2930	2930	2930	0
277	20230620	153700	156544420	2930	2930	2930	2930	0
278	20230620	153600	156544420	2930	2930	2930	2930	0
279	20230620	153500	156544420	2930	2930	2930	2930	0
280	20230620	153400	156544420	2930	2930	2930	2930	0
281	20230620	153300	156544420	2930	2930	2930	2930	0
282	20230620	153200	156544420	2930	2930	2930	2930	0
283	20230620	153100	156544420	2930	2930	2930	2930	0
284	20230620	153000	156544420	2930	2930	2930	2930	1777
285	20230620	152900	151337810	2935	2935	2935	2935	0
286	20230620	152800	151337810	2935	2935	2935	2935	0
287	20230620	152700	151337810	2935	2935	2935	2935	0
288	20230620	152600	151337810	2935	2935	2935	2935	0
289	20230620	152500	151337810	2935	2935	2935	2935	0
290	20230620	152400	151337810	2935	2935	2935	2935	0
291	20230620	152300	151337810	2935	2935	2935	2935	0
292	20230620	152200	151337810	2935	2935	2935	2935	0
293	20230620	152100	151337810	2935	2935	2935	2935	0
294	20230620	152000	151337810	2935	2935	2935	2935	0
295	20230620	151900	151337810	2935	2945	2950	2935	80
296	20230620	151800	151102595	2935	2935	2935	2935	0
297	20230620	151700	151102595	2935	2935	2935	2935	6
298	20230620	151600	151084985	2950	2950	2950	2950	0
299	20230620	151500	151084985	2950	2950	2950	2950	0
300	20230620	151400	151084985	2950	2945	2950	2945	32
301	20230620	151300	150990615	2950	2940	2950	2940	13
302	20230620	151200	150952375	2940	2940	2940	2940	0
303	20230620	151100	150952375	2940	2935	2940	2935	4
304	20230620	151000	150940630	2935	2935	2935	2935	0
305	20230620	150900	150940630	2935	2935	2935	2935	16
306	20230620	150800	150893670	2935	2935	2935	2935	0
307	20230620	150700	150893670	2935	2935	2935	2935	1
308	20230620	150600	150890735	2935	2935	2935	2935	6
309	20230620	150500	150873125	2935	2935	2935	2935	0
310	20230620	150400	150873125	2935	2935	2935	2935	6
311	20230620	150300	150855515	2935	2935	2935	2935	0
312	20230620	150200	150855515	2935	2935	2935	2935	6
313	20230620	150100	150837905	2935	2935	2935	2935	0
314	20230620	150000	150837905	2935	2935	2935	2935	6
315	20230620	145900	150820295	2935	2935	2935	2935	0
316	20230620	145800	150820295	2935	2935	2935	2935	6
317	20230620	145700	150802685	2935	2935	2935	2935	0
318	20230620	145600	150802685	2935	2935	2935	2935	5
319	20230620	145500	150788010	2935	2935	2935	2935	0
320	20230620	145400	150788010	2935	2935	2935	2935	6
321	20230620	145300	150770400	2940	2940	2940	2940	0
322	20230620	145200	150770400	2940	2940	2940	2940	1
323	20230620	145100	150767460	2940	2940	2940	2940	0
324	20230620	145000	150767460	2940	2935	2940	2935	7
325	20230620	144900	150746910	2935	2935	2935	2935	0
326	20230620	144800	150746910	2935	2935	2935	2935	0
327	20230620	144700	150746910	2935	2930	2935	2930	67
328	20230620	144600	150550565	2930	2930	2940	2930	4203
329	20230620	144500	138234480	2935	2935	2935	2935	1000
330	20230620	144400	135299480	2930	2935	2935	2930	1487
331	20230620	144300	130935805	2940	2940	2940	2940	129
332	20230620	144200	130556545	2945	2945	2945	2945	0
333	20230620	144100	130556545	2945	2945	2945	2945	0
334	20230620	144000	130556545	2945	2945	2945	2945	0
335	20230620	143900	130556545	2945	2945	2945	2940	54
336	20230620	143800	130397755	2950	2950	2950	2950	0
337	20230620	143700	130397755	2950	2940	2950	2940	97
338	20230620	143600	130111755	2935	2935	2935	2935	0
339	20230620	143500	130111755	2935	2935	2935	2935	5
340	20230620	143400	130097080	2935	2935	2935	2935	0
341	20230620	143300	130097080	2935	2935	2935	2935	6
342	20230620	143200	130079470	2935	2935	2935	2935	0
343	20230620	143100	130079470	2935	2935	2935	2935	7
344	20230620	143000	130058925	2935	2935	2935	2935	0
345	20230620	142900	130058925	2935	2935	2935	2935	154
346	20230620	142800	129606935	2935	2935	2935	2935	0
347	20230620	142700	129606935	2935	2935	2935	2935	6
348	20230620	142600	129589325	2950	2950	2950	2950	0
349	20230620	142500	129589325	2950	2950	2950	2950	0
350	20230620	142400	129589325	2950	2950	2950	2950	0
351	20230620	142300	129589325	2950	2950	2950	2950	0
352	20230620	142200	129589325	2950	2940	2950	2940	30
353	20230620	142100	129500975	2935	2940	2940	2935	11
354	20230620	142000	129468665	2935	2935	2935	2935	0
355	20230620	141900	129468665	2935	2935	2935	2935	0
356	20230620	141800	129468665	2935	2940	2940	2935	672
357	20230620	141700	127495110	2940	2940	2940	2940	0
358	20230620	141600	127495110	2940	2940	2940	2940	6
359	20230620	141500	127477470	2940	2940	2940	2940	0
360	20230620	141400	127477470	2940	2940	2940	2940	5
361	20230620	141300	127462770	2940	2940	2940	2940	0
362	20230620	141200	127462770	2940	2940	2940	2940	6
363	20230620	141100	127445130	2945	2940	2945	2940	65
364	20230620	141000	127253735	2940	2940	2940	2940	0
365	20230620	140900	127253735	2940	2940	2940	2940	0
366	20230620	140800	127253735	2940	2940	2940	2940	81
367	20230620	140700	127015595	2935	2935	2935	2935	0
368	20230620	140600	127015595	2935	2935	2935	2935	6
369	20230620	140500	126997985	2935	2935	2935	2935	0
370	20230620	140400	126997985	2935	2935	2935	2935	6
371	20230620	140300	126980375	2935	2935	2935	2935	0
372	20230620	140200	126980375	2935	2935	2935	2935	6
373	20230620	140100	126962765	2935	2935	2935	2935	0
374	20230620	140000	126962765	2935	2935	2935	2935	6
375	20230620	135900	126945155	2935	2935	2935	2935	342
376	20230620	135800	125941385	2940	2940	2940	2940	51
377	20230620	135700	125791445	2940	2940	2940	2940	6
378	20230620	135600	125773805	2940	2940	2940	2940	0
379	20230620	135500	125773805	2940	2940	2940	2940	5
380	20230620	135400	125759105	2940	2940	2940	2940	0
381	20230620	135300	125759105	2940	2940	2940	2940	6
382	20230620	135200	125741465	2940	2940	2940	2940	0
383	20230620	135100	125741465	2940	2940	2940	2940	6
384	20230620	135000	125723825	2940	2940	2940	2940	0
385	20230620	134900	125723825	2940	2940	2940	2940	6
386	20230620	134800	125706185	2940	2940	2940	2940	0
387	20230620	134700	125706185	2940	2945	2945	2940	79
388	20230620	134600	125473560	2940	2940	2940	2940	0
389	20230620	134500	125473560	2940	2940	2940	2940	6
390	20230620	134400	125455920	2940	2940	2940	2940	0
391	20230620	134300	125455920	2940	2940	2940	2940	6
392	20230620	134200	125438280	2940	2940	2940	2940	2
393	20230620	134100	125432400	2940	2940	2940	2940	6
394	20230620	134000	125414760	2940	2940	2940	2940	0
395	20230620	133900	125414760	2940	2940	2940	2940	6
396	20230620	133800	125397120	2940	2940	2940	2940	0
397	20230620	133700	125397120	2940	2940	2940	2940	6
398	20230620	133600	125379480	2940	2940	2940	2940	0
399	20230620	133500	125379480	2940	2940	2940	2940	6
400	20230620	133400	125361840	2940	2940	2940	2940	5
401	20230620	133300	125347140	2945	2945	2945	2945	1
402	20230620	133200	125344195	2940	2940	2940	2940	6
403	20230620	133100	125326555	2945	2945	2945	2945	0
404	20230620	133000	125326555	2945	2940	2945	2940	7
405	20230620	132900	125305970	2945	2945	2945	2945	1
406	20230620	132800	125303025	2940	2940	2940	2940	6
407	20230620	132700	125285385	2940	2940	2940	2940	0
408	20230620	132600	125285385	2940	2940	2940	2940	6
409	20230620	132500	125267745	2940	2940	2940	2940	0
410	20230620	132400	125267745	2940	2940	2940	2940	6
411	20230620	132300	125250105	2940	2940	2940	2940	0
412	20230620	132200	125250105	2940	2940	2940	2940	6
413	20230620	132100	125232465	2940	2940	2940	2940	0
414	20230620	132000	125232465	2940	2940	2940	2940	6
415	20230620	131900	125214825	2940	2940	2940	2940	0
416	20230620	131800	125214825	2940	2940	2940	2940	12
417	20230620	131700	125179545	2935	2935	2935	2935	0
418	20230620	131600	125179545	2935	2935	2935	2935	6
419	20230620	131500	125161935	2935	2935	2935	2935	0
420	20230620	131400	125161935	2935	2935	2935	2935	56
421	20230620	131300	124997575	2935	2935	2935	2935	0
422	20230620	131200	124997575	2935	2935	2935	2935	5
423	20230620	131100	124982900	2940	2940	2940	2940	0
424	20230620	131000	124982900	2940	2940	2940	2940	0
425	20230620	130900	124982900	2940	2935	2940	2935	11
426	20230620	130800	124950590	2940	2940	2940	2940	0
427	20230620	130700	124950590	2940	2940	2940	2940	1
428	20230620	130600	124947650	2945	2945	2945	2935	239
429	20230620	130500	124244135	2940	2940	2940	2940	6
430	20230620	130400	124226495	2940	2940	2940	2940	0
431	20230620	130300	124226495	2940	2935	2940	2935	398
432	20230620	130200	123056405	2935	2935	2935	2935	0
433	20230620	130100	123056405	2935	2935	2935	2935	6
434	20230620	130000	123038795	2935	2935	2935	2935	0
435	20230620	125900	123038795	2935	2940	2940	2935	28
436	20230620	125800	122956505	2940	2940	2940	2940	515
437	20230620	125700	121442405	2940	2940	2940	2940	6
438	20230620	125600	121424765	2940	2940	2940	2940	62
439	20230620	125500	121242485	2945	2940	2945	2940	9
440	20230620	125400	121216010	2940	2940	2940	2940	0
441	20230620	125300	121216010	2940	2940	2940	2940	5
442	20230620	125200	121201310	2940	2940	2940	2940	0
443	20230620	125100	121201310	2940	2940	2940	2940	6
444	20230620	125000	121183670	2940	2940	2940	2940	0
445	20230620	124900	121183670	2940	2945	2945	2940	506
446	20230620	124800	119693530	2945	2945	2945	2945	6
447	20230620	124700	119675860	2945	2945	2945	2945	1
448	20230620	124600	119672915	2945	2940	2945	2940	9
449	20230620	124500	119646440	2940	2940	2940	2940	0
450	20230620	124400	119646440	2940	2940	2940	2940	6
451	20230620	124300	119628800	2940	2940	2940	2940	0
452	20230620	124200	119628800	2940	2940	2940	2940	6
453	20230620	124100	119611160	2945	2945	2945	2945	0
454	20230620	124000	119611160	2945	2945	2945	2945	2
455	20230620	123900	119605270	2950	2945	2950	2945	2
456	20230620	123800	119599375	2945	2945	2945	2945	5
457	20230620	123700	119584650	2945	2945	2945	2945	1
458	20230620	123600	119581705	2945	2945	2945	2945	5
459	20230620	123500	119566980	2945	2945	2945	2945	0
460	20230620	123400	119566980	2945	2945	2945	2945	156
461	20230620	123300	119107560	2945	2945	2945	2945	0
462	20230620	123200	119107560	2945	2945	2945	2945	5
463	20230620	123100	119092835	2945	2945	2945	2945	0
464	20230620	123000	119092835	2945	2945	2945	2945	6
465	20230620	122900	119075165	2945	2945	2945	2945	0
466	20230620	122800	119075165	2945	2945	2945	2945	6
467	20230620	122700	119057495	2950	2950	2950	2950	5
468	20230620	122600	119042745	2945	2945	2945	2945	6
469	20230620	122500	119025075	2945	2940	2945	2940	402
470	20230620	122400	117843135	2940	2940	2940	2940	0
471	20230620	122300	117843135	2940	2940	2940	2940	6
472	20230620	122200	117825495	2940	2940	2940	2940	0
473	20230620	122100	117825495	2940	2940	2940	2940	6
474	20230620	122000	117807855	2940	2940	2940	2940	0
475	20230620	121900	117807855	2940	2940	2940	2940	6
476	20230620	121800	117790215	2940	2940	2940	2940	0
477	20230620	121700	117790215	2940	2940	2940	2940	6
478	20230620	121600	117772575	2940	2940	2940	2940	0
479	20230620	121500	117772575	2940	2940	2940	2940	8
480	20230620	121400	117749055	2940	2940	2940	2940	92
481	20230620	121300	117478575	2940	2940	2940	2940	6
482	20230620	121200	117460935	2940	2940	2940	2940	6
483	20230620	121100	117443295	2940	2940	2940	2940	5
484	20230620	121000	117428595	2965	2965	2965	2965	0
485	20230620	120900	117428595	2965	2965	2965	2965	0
486	20230620	120800	117428595	2965	2965	2965	2965	0
487	20230620	120700	117428595	2965	2965	2965	2965	0
488	20230620	120600	117428595	2965	2965	2965	2965	0
489	20230620	120500	117428595	2965	2965	2965	2965	0
490	20230620	120400	117428595	2965	2945	2965	2945	30
491	20230620	120300	117339975	2940	2940	2940	2940	6
492	20230620	120200	117322335	2940	2940	2940	2940	6
493	20230620	120100	117304695	2945	2945	2945	2945	0
494	20230620	120000	117304695	2945	2940	2945	2940	10
495	20230620	115900	117275275	2940	2940	2940	2940	0
496	20230620	115800	117275275	2940	2940	2940	2940	6
497	20230620	115700	117257635	2940	2940	2940	2940	0
498	20230620	115600	117257635	2940	2940	2940	2940	16
499	20230620	115500	117210595	2950	2950	2950	2950	0
500	20230620	115400	117210595	2950	2950	2950	2950	0
501	20230620	115300	117210595	2950	2950	2950	2945	186
502	20230620	115200	116662815	2945	2945	2945	2945	6
503	20230620	115100	116645145	2945	2945	2945	2945	0
504	20230620	115000	116645145	2945	2945	2945	2945	5
505	20230620	114900	116630420	2945	2945	2945	2945	0
506	20230620	114800	116630420	2945	2945	2945	2945	6
507	20230620	114700	116612750	2945	2945	2945	2945	0
508	20230620	114600	116612750	2945	2945	2945	2945	6
509	20230620	114500	116595080	2945	2945	2945	2945	0
510	20230620	114400	116595080	2945	2945	2945	2945	343
511	20230620	114300	115584945	2945	2945	2945	2945	0
512	20230620	114200	115584945	2945	2945	2945	2945	0
513	20230620	114100	115584945	2945	2945	2945	2945	0
514	20230620	114000	115584945	2945	2945	2945	2945	6
515	20230620	113900	115567275	2945	2950	2950	2945	10
516	20230620	113800	115537800	2950	2950	2950	2950	0
517	20230620	113700	115537800	2950	2950	2950	2950	6
518	20230620	113600	115520100	2955	2955	2955	2955	20
519	20230620	113500	115461000	2955	2955	2955	2955	0
520	20230620	113400	115461000	2955	2955	2955	2955	0
521	20230620	113300	115461000	2955	2950	2955	2950	7
522	20230620	113200	115440345	2950	2950	2950	2950	0
523	20230620	113100	115440345	2950	2950	2950	2950	5
524	20230620	113000	115425595	2950	2950	2950	2950	0
525	20230620	112900	115425595	2950	2950	2950	2950	6
526	20230620	112800	115407895	2950	2950	2950	2950	0
527	20230620	112700	115407895	2950	2950	2950	2950	6
528	20230620	112600	115390195	2950	2950	2950	2950	0
529	20230620	112500	115390195	2950	2950	2950	2950	6
530	20230620	112400	115372495	2955	2955	2955	2955	0
531	20230620	112300	115372495	2955	2950	2955	2950	35
532	20230620	112200	115269200	2950	2950	2950	2950	0
533	20230620	112100	115269200	2950	2955	2955	2950	8
534	20230620	112000	115245590	2950	2950	2950	2950	0
535	20230620	111900	115245590	2950	2950	2950	2950	6
536	20230620	111800	115227890	2950	2950	2950	2950	6
537	20230620	111700	115210190	2950	2950	2950	2950	0
538	20230620	111600	115210190	2950	2950	2950	2950	0
539	20230620	111500	115210190	2950	2950	2950	2950	0
540	20230620	111400	115210190	2950	2950	2950	2950	0
541	20230620	111300	115210190	2950	2955	2970	2950	38
542	20230620	111200	115097585	2955	2955	2955	2950	609
543	20230620	111100	113298020	2955	2975	2975	2955	6597
544	20230620	111000	93769945	2975	2970	2975	2970	205
545	20230620	110900	93160095	2970	2970	2970	2970	3064
546	20230620	110800	84060015	2965	2965	2965	2965	6
547	20230620	110700	84042225	2965	2965	2965	2965	2426
548	20230620	110600	76849135	2960	2965	2965	2960	24
549	20230620	110500	76778005	2960	2960	2960	2960	0
550	20230620	110400	76778005	2960	2960	2960	2960	6
551	20230620	110300	76760245	2960	2960	2960	2960	0
552	20230620	110200	76760245	2960	2960	2960	2960	6
553	20230620	110100	76742485	2960	2960	2960	2960	0
554	20230620	110000	76742485	2960	2960	2965	2960	34
555	20230620	105900	76641710	2960	2960	2960	2960	1139
556	20230620	105800	73270270	2960	2960	2960	2960	6
557	20230620	105700	73252510	2960	2960	2960	2960	0
558	20230620	105600	73252510	2960	2960	2960	2960	6
559	20230620	105500	73234750	2960	2960	2960	2960	0
560	20230620	105400	73234750	2960	2965	2965	2960	22
561	20230620	105300	73169550	2960	2960	2960	2960	6
562	20230620	105200	73151790	2965	2965	2965	2965	200
563	20230620	105100	72558790	2960	2960	2960	2960	6
564	20230620	105000	72541030	2960	2960	2960	2960	0
565	20230620	104900	72541030	2960	2960	2960	2960	5
566	20230620	104800	72526230	2965	2965	2965	2965	100
567	20230620	104700	72229730	2960	2960	2960	2960	6
568	20230620	104600	72211970	2960	2960	2960	2960	10
569	20230620	104500	72182370	2960	2960	2960	2960	2019
570	20230620	104400	66206130	2960	2960	2960	2960	70
571	20230620	104300	65998930	2960	2955	2960	2955	16
572	20230620	104200	65951600	2960	2950	2960	2950	1000
573	20230620	104100	62994510	2945	2945	2945	2945	6
574	20230620	104000	62976840	2945	2945	2945	2945	0
575	20230620	103900	62976840	2945	2945	2945	2945	6
576	20230620	103800	62959170	2950	2950	2950	2950	0
577	20230620	103700	62959170	2950	2950	2950	2950	77
578	20230620	103600	62732020	2950	2950	2950	2950	1
579	20230620	103500	62729070	2945	2945	2945	2945	45
580	20230620	103400	62596545	2945	2945	2945	2945	1
581	20230620	103300	62593600	2945	2950	2950	2945	206
582	20230620	103200	61985930	2950	2945	2950	2945	7
583	20230620	103100	61965310	2950	2940	2950	2940	120
584	20230620	103000	61612500	2935	2935	2935	2935	5
585	20230620	102900	61597825	2940	2940	2940	2940	35
586	20230620	102800	61494925	2935	2935	2935	2935	342
587	20230620	102700	60491155	2935	2935	2935	2935	0
588	20230620	102600	60491155	2935	2935	2935	2935	13
589	20230620	102500	60453000	2940	2940	2940	2940	0
590	20230620	102400	60453000	2940	2940	2940	2940	0
591	20230620	102300	60453000	2940	2940	2940	2940	0
592	20230620	102200	60453000	2940	2940	2940	2940	420
593	20230620	102100	59218200	2940	2940	2940	2940	0
594	20230620	102000	59218200	2940	2940	2940	2940	0
595	20230620	101900	59218200	2940	2940	2940	2940	0
596	20230620	101800	59218200	2940	2940	2940	2940	0
597	20230620	101700	59218200	2940	2940	2940	2940	10
598	20230620	101600	59188800	2940	2940	2940	2940	0
599	20230620	101500	59188800	2940	2940	2940	2940	0
600	20230620	101400	59188800	2940	2940	2940	2940	0
601	20230620	101300	59188800	2940	2940	2940	2940	0
602	20230620	101200	59188800	2940	2940	2940	2940	0
603	20230620	101100	59188800	2940	2940	2940	2940	0
604	20230620	101000	59188800	2940	2940	2940	2940	0
605	20230620	100900	59188800	2940	2940	2940	2940	1
606	20230620	100800	59185860	2935	2935	2935	2935	1
607	20230620	100700	59182925	2940	2940	2940	2940	1
608	20230620	100600	59179985	2935	2935	2935	2935	177
609	20230620	100500	58660490	2935	2935	2935	2935	155
610	20230620	100400	58205565	2935	2935	2935	2935	0
611	20230620	100300	58205565	2935	2935	2935	2935	5
612	20230620	100200	58190890	2935	2935	2935	2935	0
613	20230620	100100	58190890	2935	2935	2935	2935	72
614	20230620	100000	57979570	2940	2940	2940	2940	0
615	20230620	095900	57979570	2940	2940	2940	2940	0
616	20230620	095800	57979570	2940	2940	2940	2940	50
617	20230620	095700	57832570	2930	2930	2930	2930	0
618	20230620	095600	57832570	2930	2930	2930	2930	0
619	20230620	095500	57832570	2930	2930	2930	2930	0
620	20230620	095400	57832570	2930	2930	2930	2930	0
621	20230620	095300	57832570	2930	2930	2930	2930	0
622	20230620	095200	57832570	2930	2940	2940	2930	4000
623	20230620	095100	46103260	2940	2940	2940	2940	23
624	20230620	095000	46035640	2940	2940	2940	2940	0
625	20230620	094900	46035640	2940	2940	2940	2940	0
626	20230620	094800	46035640	2940	2940	2940	2940	0
627	20230620	094700	46035640	2940	2940	2940	2940	0
628	20230620	094600	46035640	2940	2955	2955	2940	2
629	20230620	094500	46029745	2940	2940	2940	2940	114
630	20230620	094400	45694585	2955	2955	2955	2955	50
631	20230620	094300	45546835	2940	2940	2940	2940	0
632	20230620	094200	45546835	2940	2955	2955	2940	7
633	20230620	094100	45526240	2935	2935	2935	2935	0
634	20230620	094000	45526240	2935	2935	2935	2935	0
635	20230620	093900	45526240	2935	2935	2935	2935	0
636	20230620	093800	45526240	2935	2945	2945	2935	1200
637	20230620	093700	42003190	2945	2945	2945	2945	700
638	20230620	093600	39941690	2945	2955	2955	2945	26
639	20230620	093500	39865095	2955	2955	2955	2955	0
640	20230620	093400	39865095	2955	2955	2955	2955	0
641	20230620	093300	39865095	2955	2950	2955	2950	101
642	20230620	093200	39567140	2950	2950	2950	2950	1
643	20230620	093100	39564190	2955	2950	2955	2950	44
644	20230620	093000	39434385	2950	2950	2950	2950	0
645	20230620	092900	39434385	2950	2950	2950	2950	0
646	20230620	092800	39434385	2950	2950	2950	2950	0
647	20230620	092700	39434385	2950	2950	2950	2950	150
648	20230620	092600	38991885	2955	2955	2955	2955	0
649	20230620	092500	38991885	2955	2955	2955	2955	3
650	20230620	092400	38983020	2955	2955	2955	2955	14
651	20230620	092300	38941650	2955	2950	2955	2950	395
652	20230620	092200	37774640	2945	2945	2945	2945	0
653	20230620	092100	37774640	2945	2945	2945	2945	150
654	20230620	092000	37332890	2945	2945	2945	2945	0
655	20230620	091900	37332890	2945	2945	2945	2945	0
656	20230620	091800	37332890	2945	2945	2945	2945	71
657	20230620	091700	37123795	2955	2955	2955	2955	0
658	20230620	091600	37123795	2955	2955	2955	2955	0
659	20230620	091500	37123795	2955	2955	2955	2945	16
660	20230620	091400	37076565	2955	2940	2955	2940	3050
661	20230620	091300	28109550	2940	2965	2965	2940	2033
662	20230620	091200	22116510	2970	2970	2970	2970	0
663	20230620	091100	22116510	2970	2960	2970	2960	6
664	20230620	091000	22098740	2960	2970	2970	2960	117
665	20230620	090900	21752220	2970	2970	2970	2970	258
666	20230620	090800	20985960	2970	2970	2970	2970	0
667	20230620	090700	20985960	2970	2970	2970	2970	0
668	20230620	090600	20985960	2970	2975	2975	2970	26
669	20230620	090500	20908615	2985	2980	2985	2980	1370
670	20230620	090400	16824165	2980	2975	2980	2975	4
671	20230620	090300	16812260	2975	2975	2975	2975	504
672	20230620	090200	15312860	2975	2960	2975	2960	1937
673	20230620	090100	9577310	2960	2960	2960	2960	1000
674	20230620	090000	6617310	2955	2960	2960	2955	2237