KissMeData/142280/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191400	280994295	4645	4645	4645	4645	465
3	20230615	191300	280994295	4645	4645	4645	4645	0
4	20230615	191200	280994295	4645	4645	4645	4645	0
5	20230615	191100	280994295	4645	4645	4645	4645	0
6	20230615	191000	280994295	4645	4645	4645	4645	0
7	20230615	190900	280994295	4645	4645	4645	4645	0
8	20230615	190800	280994295	4645	4645	4645	4645	0
9	20230615	190700	280994295	4645	4645	4645	4645	0
10	20230615	190600	280994295	4645	4645	4645	4645	0
11	20230615	190500	280994295	4645	4645	4645	4645	0
12	20230615	190400	280994295	4645	4645	4645	4645	0
13	20230615	190300	280994295	4645	4645	4645	4645	0
14	20230615	190200	280994295	4645	4645	4645	4645	0
15	20230615	190100	280994295	4645	4645	4645	4645	0
16	20230615	190000	280994295	4645	4645	4645	4645	0
17	20230615	185900	280994295	4645	4645	4645	4645	0
18	20230615	185800	280994295	4645	4645	4645	4645	0
19	20230615	185700	280994295	4645	4645	4645	4645	0
20	20230615	185600	280994295	4645	4645	4645	4645	0
21	20230615	185500	280994295	4645	4645	4645	4645	0
22	20230615	185400	280994295	4645	4645	4645	4645	0
23	20230615	185300	280994295	4645	4645	4645	4645	0
24	20230615	185200	280994295	4645	4645	4645	4645	0
25	20230615	185100	280994295	4645	4645	4645	4645	0
26	20230615	185000	280994295	4645	4645	4645	4645	0
27	20230615	184900	280994295	4645	4645	4645	4645	0
28	20230615	184800	280994295	4645	4645	4645	4645	0
29	20230615	184700	280994295	4645	4645	4645	4645	0
30	20230615	184600	280994295	4645	4645	4645	4645	0
31	20230615	184500	280994295	4645	4645	4645	4645	0
32	20230615	184400	280994295	4645	4645	4645	4645	465
33	20230615	184300	280994295	4645	4645	4645	4645	0
34	20230615	184200	280994295	4645	4645	4645	4645	0
35	20230615	184100	280994295	4645	4645	4645	4645	0
36	20230615	184000	280994295	4645	4645	4645	4645	0
37	20230615	183900	280994295	4645	4645	4645	4645	0
38	20230615	183800	280994295	4645	4645	4645	4645	0
39	20230615	183700	280994295	4645	4645	4645	4645	0
40	20230615	183600	280994295	4645	4645	4645	4645	0
41	20230615	183500	280994295	4645	4645	4645	4645	0
42	20230615	183400	280994295	4645	4645	4645	4645	0
43	20230615	183300	280994295	4645	4645	4645	4645	0
44	20230615	183200	280994295	4645	4645	4645	4645	0
45	20230615	183100	280994295	4645	4645	4645	4645	0
46	20230615	183000	280994295	4645	4645	4645	4645	0
47	20230615	182900	280994295	4645	4645	4645	4645	0
48	20230615	182800	280994295	4645	4645	4645	4645	0
49	20230615	182700	280994295	4645	4645	4645	4645	0
50	20230615	182600	280994295	4645	4645	4645	4645	0
51	20230615	182500	280994295	4645	4645	4645	4645	0
52	20230615	182400	280994295	4645	4645	4645	4645	0
53	20230615	182300	280994295	4645	4645	4645	4645	0
54	20230615	182200	280994295	4645	4645	4645	4645	0
55	20230615	182100	280994295	4645	4645	4645	4645	0
56	20230615	182000	280994295	4645	4645	4645	4645	0
57	20230615	181900	280994295	4645	4645	4645	4645	0
58	20230615	181800	280994295	4645	4645	4645	4645	0
59	20230615	181700	280994295	4645	4645	4645	4645	0
60	20230615	181600	280994295	4645	4645	4645	4645	0
61	20230615	181500	280994295	4645	4645	4645	4645	0
62	20230615	181400	280994295	4645	4645	4645	4645	465
63	20230615	181300	280994295	4645	4645	4645	4645	0
64	20230615	181200	280994295	4645	4645	4645	4645	0
65	20230615	181100	280994295	4645	4645	4645	4645	0
66	20230615	181000	280994295	4645	4645	4645	4645	0
67	20230615	180900	280994295	4645	4645	4645	4645	0
68	20230615	180800	280994295	4645	4645	4645	4645	0
69	20230615	180700	280994295	4645	4645	4645	4645	0
70	20230615	180600	280994295	4645	4645	4645	4645	0
71	20230615	180500	280994295	4645	4645	4645	4645	0
72	20230615	180400	280994295	4645	4645	4645	4645	0
73	20230615	180300	280994295	4645	4645	4645	4645	0
74	20230615	180200	280994295	4645	4645	4645	4645	0
75	20230615	180100	280994295	4645	4645	4645	4645	0
76	20230615	180000	280994295	4645	4645	4645	4645	0
77	20230615	175900	280994295	4645	4645	4645	4645	0
78	20230615	175800	280994295	4645	4645	4645	4645	0
79	20230615	175700	280994295	4645	4645	4645	4645	0
80	20230615	175600	280994295	4645	4645	4645	4645	0
81	20230615	175500	280994295	4645	4645	4645	4645	0
82	20230615	175400	280994295	4645	4645	4645	4645	0
83	20230615	175300	280994295	4645	4645	4645	4645	0
84	20230615	175200	280994295	4645	4645	4645	4645	0
85	20230615	175100	280994295	4645	4645	4645	4645	0
86	20230615	175000	280994295	4645	4645	4645	4645	0
87	20230615	174900	280994295	4645	4645	4645	4645	0
88	20230615	174800	280994295	4645	4645	4645	4645	0
89	20230615	174700	280994295	4645	4645	4645	4645	0
90	20230615	174600	280994295	4645	4645	4645	4645	0
91	20230615	174500	280994295	4645	4645	4645	4645	0
92	20230615	174400	280994295	4645	4645	4645	4645	465
93	20230615	174300	280994295	4645	4645	4645	4645	0
94	20230615	174200	280994295	4645	4645	4645	4645	0
95	20230615	174100	280994295	4645	4645	4645	4645	0
96	20230615	174000	280994295	4645	4645	4645	4645	0
97	20230615	173900	280994295	4645	4645	4645	4645	0
98	20230615	173800	280994295	4645	4645	4645	4645	0
99	20230615	173700	280994295	4645	4645	4645	4645	0
100	20230615	173600	280994295	4645	4645	4645	4645	0
101	20230615	173500	280994295	4645	4645	4645	4645	0
102	20230615	173400	280994295	4645	4645	4645	4645	0
103	20230615	173300	280994295	4645	4645	4645	4645	0
104	20230615	173200	280994295	4645	4645	4645	4645	0
105	20230615	173100	280994295	4645	4645	4645	4645	0
106	20230615	173000	280994295	4645	4645	4645	4645	0
107	20230615	172900	280994295	4645	4645	4645	4645	0
108	20230615	172800	280994295	4645	4645	4645	4645	0
109	20230615	172700	280994295	4645	4645	4645	4645	0
110	20230615	172600	280994295	4645	4645	4645	4645	0
111	20230615	172500	280994295	4645	4645	4645	4645	0
112	20230615	172400	280994295	4645	4645	4645	4645	0
113	20230615	172300	280994295	4645	4645	4645	4645	0
114	20230615	172200	280994295	4645	4645	4645	4645	0
115	20230615	172100	280994295	4645	4645	4645	4645	0
116	20230615	172000	280994295	4645	4645	4645	4645	0
117	20230615	171900	280994295	4645	4645	4645	4645	0
118	20230615	171800	280994295	4645	4645	4645	4645	0
119	20230615	171700	280994295	4645	4645	4645	4645	0
120	20230615	171600	280994295	4645	4645	4645	4645	0
121	20230615	171500	280994295	4645	4645	4645	4645	0
122	20230615	171400	280994295	4645	4645	4645	4645	465
123	20230615	171300	280994295	4645	4645	4645	4645	0
124	20230615	171200	280994295	4645	4645	4645	4645	0
125	20230615	171100	280994295	4645	4645	4645	4645	0
126	20230615	171000	280994295	4645	4645	4645	4645	0
127	20230615	170900	280994295	4645	4645	4645	4645	0
128	20230615	170800	280994295	4645	4645	4645	4645	0
129	20230615	170700	280994295	4645	4645	4645	4645	0
130	20230615	170600	280994295	4645	4645	4645	4645	0
131	20230615	170500	280994295	4645	4645	4645	4645	0
132	20230615	170400	280994295	4645	4645	4645	4645	0
133	20230615	170300	280994295	4645	4645	4645	4645	0
134	20230615	170200	280994295	4645	4645	4645	4645	0
135	20230615	170100	280994295	4645	4645	4645	4645	0
136	20230615	170000	280994295	4645	4645	4645	4645	0
137	20230615	165900	280994295	4645	4645	4645	4645	0
138	20230615	165800	280994295	4645	4645	4645	4645	0
139	20230615	165700	280994295	4645	4645	4645	4645	0
140	20230615	165600	280994295	4645	4645	4645	4645	0
141	20230615	165500	280994295	4645	4645	4645	4645	0
142	20230615	165400	280994295	4645	4645	4645	4645	0
143	20230615	165300	280994295	4645	4645	4645	4645	0
144	20230615	165200	280994295	4645	4645	4645	4645	0
145	20230615	165100	280994295	4645	4645	4645	4645	0
146	20230615	165000	280994295	4645	4645	4645	4645	0
147	20230615	164900	280994295	4645	4645	4645	4645	0
148	20230615	164800	280994295	4645	4645	4645	4645	0
149	20230615	164700	280994295	4645	4645	4645	4645	0
150	20230615	164600	280994295	4645	4645	4645	4645	0
151	20230615	164500	280994295	4645	4645	4645	4645	0
152	20230615	164400	280994295	4645	4645	4645	4645	465
153	20230615	164300	280994295	4645	4645	4645	4645	0
154	20230615	164200	280994295	4645	4645	4645	4645	0
155	20230615	164100	280994295	4645	4645	4645	4645	0
156	20230615	164000	280994295	4645	4645	4645	4645	0
157	20230615	163900	280994295	4645	4645	4645	4645	0
158	20230615	163800	280994295	4645	4645	4645	4645	0
159	20230615	163700	280994295	4645	4645	4645	4645	0
160	20230615	163600	280994295	4645	4645	4645	4645	0
161	20230615	163500	280994295	4645	4645	4645	4645	0
162	20230615	163400	280994295	4645	4645	4645	4645	0
163	20230615	163300	280994295	4645	4645	4645	4645	0
164	20230615	163200	280994295	4645	4645	4645	4645	0
165	20230615	163100	280994295	4645	4645	4645	4645	0
166	20230615	163000	280994295	4645	4645	4645	4645	0
167	20230615	162900	280994295	4645	4645	4645	4645	0
168	20230615	162800	280994295	4645	4645	4645	4645	0
169	20230615	162700	280994295	4645	4645	4645	4645	0
170	20230615	162600	280994295	4645	4645	4645	4645	0
171	20230615	162500	280994295	4645	4645	4645	4645	0
172	20230615	162400	280994295	4645	4645	4645	4645	0
173	20230615	162300	280994295	4645	4645	4645	4645	0
174	20230615	162200	280994295	4645	4645	4645	4645	0
175	20230615	162100	280994295	4645	4645	4645	4645	0
176	20230615	162000	280994295	4645	4645	4645	4645	0
177	20230615	161900	280994295	4645	4645	4645	4645	0
178	20230615	161800	280994295	4645	4645	4645	4645	0
179	20230615	161700	280994295	4645	4645	4645	4645	0
180	20230615	161600	280994295	4645	4645	4645	4645	0
181	20230615	161500	280994295	4645	4645	4645	4645	0
182	20230615	161400	280994295	4645	4645	4645	4645	465
183	20230615	161300	280994295	4645	4645	4645	4645	0
184	20230615	161200	280994295	4645	4645	4645	4645	0
185	20230615	161100	280994295	4645	4645	4645	4645	0
186	20230615	161000	280994295	4645	4645	4645	4645	0
187	20230615	160900	280994295	4645	4645	4645	4645	0
188	20230615	160800	280994295	4645	4645	4645	4645	0
189	20230615	160700	280994295	4645	4645	4645	4645	0
190	20230615	160600	280994295	4645	4645	4645	4645	0
191	20230615	160500	280994295	4645	4645	4645	4645	0
192	20230615	160400	280994295	4645	4645	4645	4645	0
193	20230615	160300	280994295	4645	4645	4645	4645	0
194	20230615	160200	280994295	4645	4645	4645	4645	0
195	20230615	160100	280994295	4645	4645	4645	4645	0
196	20230615	160000	280994295	4645	4645	4645	4645	0
197	20230615	155900	280994295	4645	4645	4645	4645	0
198	20230615	155800	280994295	4645	4645	4645	4645	0
199	20230615	155700	280994295	4645	4645	4645	4645	0
200	20230615	155600	280994295	4645	4645	4645	4645	0
201	20230615	155500	280994295	4645	4645	4645	4645	0
202	20230615	155400	280994295	4645	4645	4645	4645	0
203	20230615	155300	280994295	4645	4645	4645	4645	0
204	20230615	155200	280994295	4645	4645	4645	4645	0
205	20230615	155100	280994295	4645	4645	4645	4645	0
206	20230615	155000	280994295	4645	4645	4645	4645	0
207	20230615	154900	280994295	4645	4645	4645	4645	0
208	20230615	154800	280994295	4645	4645	4645	4645	0
209	20230615	154700	280994295	4645	4645	4645	4645	0
210	20230615	154600	280994295	4645	4645	4645	4645	0
211	20230615	154500	280994295	4645	4645	4645	4645	0
212	20230615	154400	280994295	4645	4645	4645	4645	465
213	20230615	154300	280994295	4645	4645	4645	4645	0
214	20230615	154200	280994295	4645	4645	4645	4645	0
215	20230615	154100	280994295	4645	4645	4645	4645	0
216	20230615	154000	280994295	4645	4645	4645	4645	0
217	20230615	153900	280994295	4645	4645	4645	4645	0
218	20230615	153800	280994295	4645	4645	4645	4645	0
219	20230615	153700	280994295	4645	4645	4645	4645	0
220	20230615	153600	280994295	4645	4645	4645	4645	0
221	20230615	153500	280994295	4645	4645	4645	4645	0
222	20230615	153400	280994295	4645	4645	4645	4645	0
223	20230615	153300	280994295	4645	4645	4645	4645	0
224	20230615	153200	280994295	4645	4645	4645	4645	0
225	20230615	153100	280994295	4645	4645	4645	4645	0
226	20230615	153000	280994295	4645	4645	4645	4645	465
227	20230615	152900	278834370	4645	4645	4645	4645	0
228	20230615	152800	278834370	4645	4645	4645	4645	0
229	20230615	152700	278834370	4645	4645	4645	4645	0
230	20230615	152600	278834370	4645	4645	4645	4645	0
231	20230615	152500	278834370	4645	4645	4645	4645	0
232	20230615	152400	278834370	4645	4645	4645	4645	0
233	20230615	152300	278834370	4645	4645	4645	4645	0
234	20230615	152200	278834370	4645	4645	4645	4645	0
235	20230615	152100	278834370	4645	4645	4645	4645	0
236	20230615	152000	278834370	4645	4645	4645	4645	0
237	20230615	151900	278834370	4645	4650	4650	4645	162
238	20230615	151800	278081205	4650	4650	4650	4650	0
239	20230615	151700	278081205	4650	4640	4650	4640	1294
240	20230615	151600	272075330	4640	4640	4640	4640	158
241	20230615	151500	271342210	4645	4645	4645	4645	5
242	20230615	151400	271318985	4640	4640	4640	4640	13
243	20230615	151300	271258665	4640	4645	4645	4640	1010
244	20230615	151200	266572215	4645	4645	4645	4645	0
245	20230615	151100	266572215	4645	4645	4645	4645	10
246	20230615	151000	266525765	4645	4645	4645	4645	178
247	20230615	150900	265698955	4645	4645	4645	4645	0
248	20230615	150800	265698955	4645	4645	4645	4645	0
249	20230615	150700	265698955	4645	4645	4645	4645	120
250	20230615	150600	265141555	4645	4645	4645	4645	300
251	20230615	150500	263748055	4645	4645	4645	4645	45
252	20230615	150400	263539030	4645	4645	4645	4645	0
253	20230615	150300	263539030	4645	4645	4645	4645	22
254	20230615	150200	263436840	4650	4650	4650	4650	0
255	20230615	150100	263436840	4650	4650	4650	4650	5
256	20230615	150000	263413590	4645	4645	4645	4645	550
257	20230615	145900	260858840	4645	4650	4650	4645	1002
258	20230615	145800	256204540	4645	4645	4645	4645	0
259	20230615	145700	256204540	4645	4650	4650	4645	426
260	20230615	145600	254223735	4650	4650	4650	4650	0
261	20230615	145500	254223735	4650	4650	4650	4650	20
262	20230615	145400	254130735	4650	4650	4650	4650	10
263	20230615	145300	254084235	4650	4650	4650	4650	10
264	20230615	145200	254037735	4650	4650	4650	4650	12
265	20230615	145100	253981935	4650	4650	4650	4650	2
266	20230615	145000	253972635	4650	4650	4650	4650	10
267	20230615	144900	253926135	4650	4650	4650	4650	23
268	20230615	144800	253819185	4650	4650	4650	4650	1
269	20230615	144700	253814535	4645	4645	4645	4645	250
270	20230615	144600	252653285	4650	4650	4650	4650	40
271	20230615	144500	252467285	4655	4655	4655	4655	0
272	20230615	144400	252467285	4655	4655	4655	4655	0
273	20230615	144300	252467285	4655	4650	4655	4650	192
274	20230615	144200	251574400	4645	4645	4645	4645	300
275	20230615	144100	250180900	4650	4650	4650	4650	5
276	20230615	144000	250157650	4650	4650	4650	4650	0
277	20230615	143900	250157650	4650	4650	4650	4650	5
278	20230615	143800	250134400	4650	4650	4650	4645	314
279	20230615	143700	248674620	4650	4650	4650	4650	0
280	20230615	143600	248674620	4650	4650	4650	4650	0
281	20230615	143500	248674620	4650	4650	4650	4650	0
282	20230615	143400	248674620	4650	4650	4650	4650	1518
283	20230615	143300	241615920	4650	4650	4650	4650	0
284	20230615	143200	241615920	4650	4665	4665	4650	5777
285	20230615	143100	214733810	4665	4665	4665	4665	0
286	20230615	143000	214733810	4665	4665	4665	4665	0
287	20230615	142900	214733810	4665	4665	4665	4665	0
288	20230615	142800	214733810	4665	4665	4665	4665	2
289	20230615	142700	214724480	4665	4665	4665	4665	0
290	20230615	142600	214724480	4665	4665	4665	4665	0
291	20230615	142500	214724480	4665	4665	4665	4665	0
292	20230615	142400	214724480	4665	4665	4665	4665	354
293	20230615	142300	213073070	4665	4665	4665	4665	0
294	20230615	142200	213073070	4665	4665	4665	4665	0
295	20230615	142100	213073070	4665	4665	4665	4665	0
296	20230615	142000	213073070	4665	4665	4665	4665	3
297	20230615	141900	213059075	4665	4665	4665	4665	8
298	20230615	141800	213021755	4660	4660	4660	4660	0
299	20230615	141700	213021755	4660	4660	4660	4660	40
300	20230615	141600	212835355	4660	4660	4660	4660	100
301	20230615	141500	212369355	4670	4670	4670	4670	0
302	20230615	141400	212369355	4670	4660	4670	4655	29
303	20230615	141300	212234125	4665	4665	4665	4655	387
304	20230615	141200	210428960	4660	4660	4660	4660	0
305	20230615	141100	210428960	4660	4660	4660	4660	0
306	20230615	141000	210428960	4660	4660	4660	4660	0
307	20230615	140900	210428960	4660	4660	4660	4660	0
308	20230615	140800	210428960	4660	4660	4660	4660	0
309	20230615	140700	210428960	4660	4660	4660	4660	0
310	20230615	140600	210428960	4660	4660	4660	4660	0
311	20230615	140500	210428960	4660	4660	4660	4660	0
312	20230615	140400	210428960	4660	4660	4660	4660	0
313	20230615	140300	210428960	4660	4660	4660	4660	1
314	20230615	140200	210424300	4660	4660	4660	4660	0
315	20230615	140100	210424300	4660	4660	4660	4660	36
316	20230615	140000	210256540	4660	4660	4660	4660	709
317	20230615	135900	206952600	4660	4665	4665	4660	104
318	20230615	135800	206467940	4665	4665	4665	4665	0
319	20230615	135700	206467940	4665	4665	4665	4665	0
320	20230615	135600	206467940	4665	4665	4665	4665	0
321	20230615	135500	206467940	4665	4665	4665	4665	0
322	20230615	135400	206467940	4665	4665	4665	4665	0
323	20230615	135300	206467940	4665	4665	4665	4665	0
324	20230615	135200	206467940	4665	4665	4665	4665	0
325	20230615	135100	206467940	4665	4665	4665	4665	0
326	20230615	135000	206467940	4665	4665	4665	4665	0
327	20230615	134900	206467940	4665	4665	4665	4665	2
328	20230615	134800	206458610	4665	4665	4665	4665	0
329	20230615	134700	206458610	4665	4665	4665	4665	0
330	20230615	134600	206458610	4665	4665	4665	4665	2
331	20230615	134500	206449280	4665	4665	4665	4665	0
332	20230615	134400	206449280	4665	4665	4665	4665	0
333	20230615	134300	206449280	4665	4665	4665	4665	1
334	20230615	134200	206444615	4660	4660	4665	4660	351
335	20230615	134100	204808950	4660	4665	4665	4660	125
336	20230615	134000	204226375	4665	4665	4665	4665	3
337	20230615	133900	204212380	4665	4665	4665	4665	1
338	20230615	133800	204207715	4660	4660	4660	4660	0
339	20230615	133700	204207715	4660	4660	4660	4660	3
340	20230615	133600	204193735	4660	4660	4660	4660	103
341	20230615	133500	203713755	4665	4665	4665	4665	0
342	20230615	133400	203713755	4665	4665	4665	4665	0
343	20230615	133300	203713755	4665	4665	4665	4665	0
344	20230615	133200	203713755	4665	4665	4665	4665	0
345	20230615	133100	203713755	4665	4665	4665	4665	0
346	20230615	133000	203713755	4665	4665	4665	4665	0
347	20230615	132900	203713755	4665	4665	4665	4665	0
348	20230615	132800	203713755	4665	4665	4665	4665	10
349	20230615	132700	203667105	4665	4665	4665	4665	78
350	20230615	132600	203303235	4665	4665	4665	4665	20
351	20230615	132500	203209935	4665	4665	4665	4665	3
352	20230615	132400	203195940	4665	4665	4665	4665	0
353	20230615	132300	203195940	4665	4665	4665	4665	0
354	20230615	132200	203195940	4665	4665	4665	4665	0
355	20230615	132100	203195940	4665	4665	4665	4665	9
356	20230615	132000	203153955	4665	4665	4665	4665	5
357	20230615	131900	203130630	4670	4670	4670	4670	0
358	20230615	131800	203130630	4670	4670	4670	4670	0
359	20230615	131700	203130630	4670	4670	4670	4670	0
360	20230615	131600	203130630	4670	4670	4670	4670	2
361	20230615	131500	203121290	4670	4670	4670	4670	0
362	20230615	131400	203121290	4670	4670	4670	4670	0
363	20230615	131300	203121290	4670	4665	4670	4665	2
364	20230615	131200	203111955	4665	4665	4665	4665	0
365	20230615	131100	203111955	4665	4665	4665	4665	0
366	20230615	131000	203111955	4665	4665	4665	4665	0
367	20230615	130900	203111955	4665	4665	4665	4665	6
368	20230615	130800	203083965	4670	4670	4670	4670	0
369	20230615	130700	203083965	4670	4670	4670	4670	0
370	20230615	130600	203083965	4670	4670	4670	4670	5
371	20230615	130500	203060615	4670	4670	4670	4670	15
372	20230615	130400	202990565	4670	4670	4670	4670	0
373	20230615	130300	202990565	4670	4670	4670	4670	0
374	20230615	130200	202990565	4670	4670	4670	4670	0
375	20230615	130100	202990565	4670	4670	4670	4670	19
376	20230615	130000	202901835	4675	4675	4675	4675	0
377	20230615	125900	202901835	4675	4675	4675	4675	0
378	20230615	125800	202901835	4675	4675	4675	4675	0
379	20230615	125700	202901835	4675	4675	4675	4675	30
380	20230615	125600	202761585	4670	4670	4670	4670	0
381	20230615	125500	202761585	4670	4670	4670	4670	0
382	20230615	125400	202761585	4670	4670	4670	4670	0
383	20230615	125300	202761585	4670	4670	4670	4670	0
384	20230615	125200	202761585	4670	4670	4670	4670	0
385	20230615	125100	202761585	4670	4670	4670	4670	0
386	20230615	125000	202761585	4670	4670	4670	4670	50
387	20230615	124900	202528085	4675	4675	4675	4675	0
388	20230615	124800	202528085	4675	4665	4675	4665	2
389	20230615	124700	202518745	4660	4660	4660	4660	20
390	20230615	124600	202425545	4660	4660	4660	4660	0
391	20230615	124500	202425545	4660	4660	4660	4660	0
392	20230615	124400	202425545	4660	4660	4660	4660	30
393	20230615	124300	202285745	4660	4660	4660	4660	5
394	20230615	124200	202262445	4665	4665	4665	4665	0
395	20230615	124100	202262445	4665	4665	4665	4665	2
396	20230615	124000	202253115	4665	4665	4665	4665	0
397	20230615	123900	202253115	4665	4665	4665	4665	5
398	20230615	123800	202229790	4665	4665	4665	4665	0
399	20230615	123700	202229790	4665	4665	4665	4665	0
400	20230615	123600	202229790	4665	4665	4665	4665	10
401	20230615	123500	202183140	4660	4660	4660	4660	0
402	20230615	123400	202183140	4660	4660	4660	4660	0
403	20230615	123300	202183140	4660	4660	4660	4660	0
404	20230615	123200	202183140	4660	4660	4660	4660	1
405	20230615	123100	202178480	4660	4660	4660	4660	732
406	20230615	123000	198767360	4685	4685	4685	4685	0
407	20230615	122900	198767360	4685	4685	4685	4685	0
408	20230615	122800	198767360	4685	4685	4685	4685	150
409	20230615	122700	198064610	4685	4685	4685	4685	0
410	20230615	122600	198064610	4685	4685	4685	4685	0
411	20230615	122500	198064610	4685	4685	4685	4685	0
412	20230615	122400	198064610	4685	4685	4685	4685	0
413	20230615	122300	198064610	4685	4685	4685	4685	0
414	20230615	122200	198064610	4685	4685	4685	4685	10
415	20230615	122100	198017760	4655	4655	4655	4655	0
416	20230615	122000	198017760	4655	4655	4655	4655	0
417	20230615	121900	198017760	4655	4655	4655	4655	0
418	20230615	121800	198017760	4655	4655	4655	4655	20
419	20230615	121700	197924660	4655	4685	4685	4655	507
420	20230615	121600	195564215	4685	4685	4685	4685	0
421	20230615	121500	195564215	4685	4685	4685	4685	0
422	20230615	121400	195564215	4685	4685	4685	4685	30
423	20230615	121300	195423665	4685	4685	4685	4685	0
424	20230615	121200	195423665	4685	4685	4685	4685	1
425	20230615	121100	195418980	4665	4665	4665	4665	100
426	20230615	121000	194952480	4685	4665	4685	4665	11
427	20230615	120900	194901145	4675	4675	4675	4675	0
428	20230615	120800	194901145	4675	4675	4675	4675	0
429	20230615	120700	194901145	4675	4675	4675	4675	0
430	20230615	120600	194901145	4675	4675	4675	4675	0
431	20230615	120500	194901145	4675	4675	4675	4675	0
432	20230615	120400	194901145	4675	4670	4675	4670	1437
433	20230615	120300	188185500	4660	4660	4660	4660	0
434	20230615	120200	188185500	4660	4660	4660	4660	0
435	20230615	120100	188185500	4660	4660	4660	4660	8
436	20230615	120000	188148220	4670	4670	4670	4670	1
437	20230615	115900	188143550	4670	4670	4670	4670	0
438	20230615	115800	188143550	4670	4670	4670	4670	0
439	20230615	115700	188143550	4670	4670	4670	4670	0
440	20230615	115600	188143550	4670	4670	4670	4670	0
441	20230615	115500	188143550	4670	4670	4670	4670	5
442	20230615	115400	188120200	4655	4655	4655	4655	0
443	20230615	115300	188120200	4655	4655	4655	4655	0
444	20230615	115200	188120200	4655	4655	4655	4655	1
445	20230615	115100	188115545	4670	4670	4670	4670	1
446	20230615	115000	188110875	4650	4650	4650	4650	0
447	20230615	114900	188110875	4650	4650	4650	4650	0
448	20230615	114800	188110875	4650	4675	4675	4650	698
449	20230615	114700	184862150	4675	4675	4675	4675	0
450	20230615	114600	184862150	4675	4675	4675	4675	0
451	20230615	114500	184862150	4675	4675	4675	4675	0
452	20230615	114400	184862150	4675	4675	4675	4675	0
453	20230615	114300	184862150	4675	4675	4675	4675	0
454	20230615	114200	184862150	4675	4675	4675	4675	0
455	20230615	114100	184862150	4675	4675	4675	4675	0
456	20230615	114000	184862150	4675	4675	4675	4675	0
457	20230615	113900	184862150	4675	4675	4675	4675	0
458	20230615	113800	184862150	4675	4675	4675	4675	0
459	20230615	113700	184862150	4675	4675	4675	4675	0
460	20230615	113600	184862150	4675	4675	4675	4675	0
461	20230615	113500	184862150	4675	4650	4675	4650	12
462	20230615	113400	184806300	4655	4655	4655	4655	0
463	20230615	113300	184806300	4655	4655	4655	4655	0
464	20230615	113200	184806300	4655	4655	4655	4655	0
465	20230615	113100	184806300	4655	4650	4655	4650	22
466	20230615	113000	184703995	4655	4655	4655	4655	0
467	20230615	112900	184703995	4655	4655	4655	4655	30
468	20230615	112800	184564345	4650	4650	4650	4650	1
469	20230615	112700	184559695	4650	4655	4655	4650	7
470	20230615	112600	184527115	4650	4650	4650	4650	0
471	20230615	112500	184527115	4650	4650	4650	4650	2
472	20230615	112400	184517815	4650	4650	4650	4650	0
473	20230615	112300	184517815	4650	4650	4650	4650	0
474	20230615	112200	184517815	4650	4650	4650	4650	10
475	20230615	112100	184471315	4685	4685	4685	4685	2
476	20230615	112000	184461945	4650	4650	4650	4650	0
477	20230615	111900	184461945	4650	4650	4650	4650	0
478	20230615	111800	184461945	4650	4650	4650	4650	0
479	20230615	111700	184461945	4650	4650	4650	4650	20
480	20230615	111600	184368945	4650	4680	4680	4650	12000
481	20230615	111500	128418500	4680	4680	4680	4680	6
482	20230615	111400	128390420	4680	4680	4680	4680	274
483	20230615	111300	127108100	4690	4690	4690	4690	22
484	20230615	111200	127004920	4685	4685	4685	4685	4
485	20230615	111100	126986180	4680	4680	4680	4680	0
486	20230615	111000	126986180	4680	4680	4680	4680	10
487	20230615	110900	126939380	4685	4685	4685	4685	977
488	20230615	110800	122362135	4685	4685	4685	4685	0
489	20230615	110700	122362135	4685	4685	4685	4685	0
490	20230615	110600	122362135	4685	4685	4685	4685	0
491	20230615	110500	122362135	4685	4685	4685	4685	595
492	20230615	110400	119574560	4690	4690	4690	4690	0
493	20230615	110300	119574560	4690	4690	4690	4690	0
494	20230615	110200	119574560	4690	4690	4690	4690	0
495	20230615	110100	119574560	4690	4690	4690	4690	0
496	20230615	110000	119574560	4690	4690	4690	4690	0
497	20230615	105900	119574560	4690	4690	4690	4690	0
498	20230615	105800	119574560	4690	4690	4690	4690	0
499	20230615	105700	119574560	4690	4690	4690	4690	1
500	20230615	105600	119569870	4685	4685	4685	4685	1043
501	20230615	105500	114683415	4685	4685	4685	4685	494
502	20230615	105400	112369025	4690	4690	4690	4690	0
503	20230615	105300	112369025	4690	4690	4690	4690	575
504	20230615	105200	109672275	4690	4690	4690	4690	0
505	20230615	105100	109672275	4690	4700	4700	4690	68
506	20230615	105000	109353335	4725	4725	4725	4725	1
507	20230615	104900	109348610	4720	4720	4720	4720	0
508	20230615	104800	109348610	4720	4720	4720	4720	0
509	20230615	104700	109348610	4720	4720	4720	4720	0
510	20230615	104600	109348610	4720	4710	4725	4710	2000
511	20230615	104500	99909940	4710	4710	4710	4710	0
512	20230615	104400	99909940	4710	4710	4710	4710	1
513	20230615	104300	99905230	4690	4690	4690	4690	0
514	20230615	104200	99905230	4690	4690	4690	4690	0
515	20230615	104100	99905230	4690	4690	4690	4690	13
516	20230615	104000	99844260	4690	4690	4690	4690	0
517	20230615	103900	99844260	4690	4690	4690	4690	0
518	20230615	103800	99844260	4690	4690	4690	4690	1
519	20230615	103700	99839570	4690	4690	4690	4690	0
520	20230615	103600	99839570	4690	4690	4690	4690	3
521	20230615	103500	99825500	4695	4695	4695	4695	0
522	20230615	103400	99825500	4695	4695	4695	4695	0
523	20230615	103300	99825500	4695	4690	4695	4690	1501
524	20230615	103200	92778835	4690	4690	4690	4690	5
525	20230615	103100	92755385	4695	4695	4695	4695	0
526	20230615	103000	92755385	4695	4695	4695	4695	0
527	20230615	102900	92755385	4695	4695	4695	4695	0
528	20230615	102800	92755385	4695	4695	4695	4695	1
529	20230615	102700	92750690	4690	4690	4690	4690	217
530	20230615	102600	91732960	4690	4690	4690	4690	100
531	20230615	102500	91263960	4690	4690	4690	4690	470
532	20230615	102400	89059660	4695	4695	4695	4695	100
533	20230615	102300	88590160	4695	4695	4695	4695	0
534	20230615	102200	88590160	4695	4690	4695	4690	19
535	20230615	102100	88501045	4690	4690	4690	4690	0
536	20230615	102000	88501045	4690	4690	4690	4690	0
537	20230615	101900	88501045	4690	4690	4690	4690	72
538	20230615	101800	88163365	4695	4695	4695	4695	1
539	20230615	101700	88158670	4690	4695	4695	4690	1059
540	20230615	101600	83191855	4695	4695	4695	4695	9
541	20230615	101500	83149600	4695	4695	4695	4695	47
542	20230615	101400	82928935	4700	4700	4700	4700	0
543	20230615	101300	82928935	4700	4700	4700	4700	0
544	20230615	101200	82928935	4700	4700	4700	4700	0
545	20230615	101100	82928935	4700	4700	4700	4700	143
546	20230615	101000	82256835	4690	4690	4690	4690	0
547	20230615	100900	82256835	4690	4690	4690	4690	0
548	20230615	100800	82256835	4690	4690	4690	4690	0
549	20230615	100700	82256835	4690	4695	4695	4690	150
550	20230615	100600	81553320	4695	4695	4695	4695	2
551	20230615	100500	81543930	4715	4715	4715	4715	51
552	20230615	100400	81303465	4690	4690	4690	4690	0
553	20230615	100300	81303465	4690	4690	4690	4690	0
554	20230615	100200	81303465	4690	4690	4690	4690	600
555	20230615	100100	78489465	4690	4710	4710	4690	1439
556	20230615	100000	71730825	4710	4710	4710	4710	31
557	20230615	095900	71584815	4715	4715	4715	4715	0
558	20230615	095800	71584815	4715	4715	4715	4715	0
559	20230615	095700	71584815	4715	4715	4715	4715	1
560	20230615	095600	71580100	4710	4710	4710	4710	0
561	20230615	095500	71580100	4710	4710	4710	4710	24
562	20230615	095400	71467060	4710	4710	4710	4710	402
563	20230615	095300	69573640	4710	4710	4710	4710	150
564	20230615	095200	68867140	4705	4705	4705	4705	0
565	20230615	095100	68867140	4705	4705	4705	4705	0
566	20230615	095000	68867140	4705	4705	4705	4705	0
567	20230615	094900	68867140	4705	4705	4705	4705	4385
568	20230615	094800	48235715	4695	4705	4705	4695	1175
569	20230615	094700	42710180	4705	4715	4715	4705	501
570	20230615	094600	40347975	4710	4720	4720	4710	801
571	20230615	094500	36567405	4720	4720	4720	4720	0
572	20230615	094400	36567405	4720	4720	4720	4720	715
573	20230615	094300	33192605	4720	4720	4720	4720	500
574	20230615	094200	30832605	4720	4720	4720	4720	520
575	20230615	094100	28378205	4720	4720	4720	4720	0
576	20230615	094000	28378205	4720	4720	4720	4720	0
577	20230615	093900	28378205	4720	4720	4720	4720	480
578	20230615	093800	26112605	4710	4720	4720	4710	672
579	20230615	093700	22942035	4730	4730	4730	4730	4
580	20230615	093600	22923115	4730	4730	4730	4730	1
581	20230615	093500	22918385	4730	4730	4730	4730	50
582	20230615	093400	22681885	4730	4730	4730	4730	0
583	20230615	093300	22681885	4730	4730	4730	4730	200
584	20230615	093200	21735885	4730	4730	4730	4730	14
585	20230615	093100	21669665	4730	4730	4730	4730	5
586	20230615	093000	21646015	4730	4730	4730	4730	0
587	20230615	092900	21646015	4730	4730	4730	4730	100
588	20230615	092800	21173015	4730	4730	4730	4730	10
589	20230615	092700	21125715	4730	4730	4730	4730	0
590	20230615	092600	21125715	4730	4730	4730	4730	20
591	20230615	092500	21031115	4730	4730	4730	4730	1
592	20230615	092400	21026385	4730	4730	4730	4730	0
593	20230615	092300	21026385	4730	4730	4730	4730	0
594	20230615	092200	21026385	4730	4730	4730	4730	2
595	20230615	092100	21016925	4730	4730	4730	4730	0
596	20230615	092000	21016925	4730	4730	4730	4730	0
597	20230615	091900	21016925	4730	4730	4730	4730	10
598	20230615	091800	20969625	4730	4725	4730	4725	2450
599	20230615	091700	9383375	4700	4705	4705	4700	637
600	20230615	091600	6388125	4705	4705	4705	4705	0
601	20230615	091500	6388125	4705	4705	4705	4705	400
602	20230615	091400	4506125	4725	4725	4725	4725	2
603	20230615	091300	4496675	4730	4730	4730	4730	0
604	20230615	091200	4496675	4730	4730	4730	4730	0
605	20230615	091100	4496675	4730	4730	4730	4730	0
606	20230615	091000	4496675	4730	4730	4730	4730	4
607	20230615	090900	4477755	4705	4705	4705	4705	0
608	20230615	090800	4477755	4705	4705	4705	4705	80
609	20230615	090700	4101355	4705	4705	4705	4705	26
610	20230615	090600	3979025	4720	4720	4720	4720	0
611	20230615	090500	3979025	4720	4720	4720	4720	160
612	20230615	090400	3223825	4725	4725	4725	4725	24
613	20230615	090300	3110425	4725	4725	4725	4725	1
614	20230615	090200	3105700	4730	4730	4730	4730	0
615	20230615	090100	3105700	4730	4735	4735	4705	500
616	20230615	090000	752800	4705	4705	4705	4705	160