KissMeData/215380/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204100	83064475	2970	2970	2970	2970	378
3	20230612	204000	83064475	2970	2970	2970	2970	0
4	20230612	203900	83064475	2970	2970	2970	2970	0
5	20230612	203800	83064475	2970	2970	2970	2970	0
6	20230612	203700	83064475	2970	2970	2970	2970	0
7	20230612	203600	83064475	2970	2970	2970	2970	0
8	20230612	203500	83064475	2970	2970	2970	2970	0
9	20230612	203400	83064475	2970	2970	2970	2970	0
10	20230612	203300	83064475	2970	2970	2970	2970	0
11	20230612	203200	83064475	2970	2970	2970	2970	0
12	20230612	203100	83064475	2970	2970	2970	2970	0
13	20230612	203000	83064475	2970	2970	2970	2970	0
14	20230612	202900	83064475	2970	2970	2970	2970	0
15	20230612	202800	83064475	2970	2970	2970	2970	0
16	20230612	202700	83064475	2970	2970	2970	2970	0
17	20230612	202600	83064475	2970	2970	2970	2970	0
18	20230612	202500	83064475	2970	2970	2970	2970	0
19	20230612	202400	83064475	2970	2970	2970	2970	0
20	20230612	202300	83064475	2970	2970	2970	2970	0
21	20230612	202200	83064475	2970	2970	2970	2970	0
22	20230612	202100	83064475	2970	2970	2970	2970	0
23	20230612	202000	83064475	2970	2970	2970	2970	0
24	20230612	201900	83064475	2970	2970	2970	2970	0
25	20230612	201800	83064475	2970	2970	2970	2970	0
26	20230612	201700	83064475	2970	2970	2970	2970	0
27	20230612	201600	83064475	2970	2970	2970	2970	0
28	20230612	201500	83064475	2970	2970	2970	2970	0
29	20230612	201400	83064475	2970	2970	2970	2970	0
30	20230612	201300	83064475	2970	2970	2970	2970	0
31	20230612	201200	83064475	2970	2970	2970	2970	0
32	20230612	201100	83064475	2970	2970	2970	2970	378
33	20230612	201000	83064475	2970	2970	2970	2970	0
34	20230612	200900	83064475	2970	2970	2970	2970	0
35	20230612	200800	83064475	2970	2970	2970	2970	0
36	20230612	200700	83064475	2970	2970	2970	2970	0
37	20230612	200600	83064475	2970	2970	2970	2970	0
38	20230612	200500	83064475	2970	2970	2970	2970	0
39	20230612	200400	83064475	2970	2970	2970	2970	0
40	20230612	200300	83064475	2970	2970	2970	2970	0
41	20230612	200200	83064475	2970	2970	2970	2970	0
42	20230612	200100	83064475	2970	2970	2970	2970	0
43	20230612	200000	83064475	2970	2970	2970	2970	0
44	20230612	195900	83064475	2970	2970	2970	2970	0
45	20230612	195800	83064475	2970	2970	2970	2970	0
46	20230612	195700	83064475	2970	2970	2970	2970	0
47	20230612	195600	83064475	2970	2970	2970	2970	0
48	20230612	195500	83064475	2970	2970	2970	2970	0
49	20230612	195400	83064475	2970	2970	2970	2970	0
50	20230612	195300	83064475	2970	2970	2970	2970	0
51	20230612	195200	83064475	2970	2970	2970	2970	0
52	20230612	195100	83064475	2970	2970	2970	2970	0
53	20230612	195000	83064475	2970	2970	2970	2970	0
54	20230612	194900	83064475	2970	2970	2970	2970	0
55	20230612	194800	83064475	2970	2970	2970	2970	0
56	20230612	194700	83064475	2970	2970	2970	2970	0
57	20230612	194600	83064475	2970	2970	2970	2970	0
58	20230612	194500	83064475	2970	2970	2970	2970	0
59	20230612	194400	83064475	2970	2970	2970	2970	0
60	20230612	194300	83064475	2970	2970	2970	2970	0
61	20230612	194200	83064475	2970	2970	2970	2970	0
62	20230612	194100	83064475	2970	2970	2970	2970	378
63	20230612	194000	83064475	2970	2970	2970	2970	0
64	20230612	193900	83064475	2970	2970	2970	2970	0
65	20230612	193800	83064475	2970	2970	2970	2970	0
66	20230612	193700	83064475	2970	2970	2970	2970	0
67	20230612	193600	83064475	2970	2970	2970	2970	0
68	20230612	193500	83064475	2970	2970	2970	2970	0
69	20230612	193400	83064475	2970	2970	2970	2970	0
70	20230612	193300	83064475	2970	2970	2970	2970	0
71	20230612	193200	83064475	2970	2970	2970	2970	0
72	20230612	193100	83064475	2970	2970	2970	2970	0
73	20230612	193000	83064475	2970	2970	2970	2970	0
74	20230612	192900	83064475	2970	2970	2970	2970	0
75	20230612	192800	83064475	2970	2970	2970	2970	0
76	20230612	192700	83064475	2970	2970	2970	2970	0
77	20230612	192600	83064475	2970	2970	2970	2970	0
78	20230612	192500	83064475	2970	2970	2970	2970	0
79	20230612	192400	83064475	2970	2970	2970	2970	0
80	20230612	192300	83064475	2970	2970	2970	2970	0
81	20230612	192200	83064475	2970	2970	2970	2970	0
82	20230612	192100	83064475	2970	2970	2970	2970	0
83	20230612	192000	83064475	2970	2970	2970	2970	0
84	20230612	191900	83064475	2970	2970	2970	2970	0
85	20230612	191800	83064475	2970	2970	2970	2970	0
86	20230612	191700	83064475	2970	2970	2970	2970	0
87	20230612	191600	83064475	2970	2970	2970	2970	0
88	20230612	191500	83064475	2970	2970	2970	2970	0
89	20230612	191400	83064475	2970	2970	2970	2970	0
90	20230612	191300	83064475	2970	2970	2970	2970	0
91	20230612	191200	83064475	2970	2970	2970	2970	0
92	20230612	191100	83064475	2970	2970	2970	2970	378
93	20230612	191000	83064475	2970	2970	2970	2970	0
94	20230612	190900	83064475	2970	2970	2970	2970	0
95	20230612	190800	83064475	2970	2970	2970	2970	0
96	20230612	190700	83064475	2970	2970	2970	2970	0
97	20230612	190600	83064475	2970	2970	2970	2970	0
98	20230612	190500	83064475	2970	2970	2970	2970	0
99	20230612	190400	83064475	2970	2970	2970	2970	0
100	20230612	190300	83064475	2970	2970	2970	2970	0
101	20230612	190200	83064475	2970	2970	2970	2970	0
102	20230612	190100	83064475	2970	2970	2970	2970	0
103	20230612	190000	83064475	2970	2970	2970	2970	0
104	20230612	185900	83064475	2970	2970	2970	2970	0
105	20230612	185800	83064475	2970	2970	2970	2970	0
106	20230612	185700	83064475	2970	2970	2970	2970	0
107	20230612	185600	83064475	2970	2970	2970	2970	0
108	20230612	185500	83064475	2970	2970	2970	2970	0
109	20230612	185400	83064475	2970	2970	2970	2970	0
110	20230612	185300	83064475	2970	2970	2970	2970	0
111	20230612	185200	83064475	2970	2970	2970	2970	0
112	20230612	185100	83064475	2970	2970	2970	2970	0
113	20230612	185000	83064475	2970	2970	2970	2970	0
114	20230612	184900	83064475	2970	2970	2970	2970	0
115	20230612	184800	83064475	2970	2970	2970	2970	0
116	20230612	184700	83064475	2970	2970	2970	2970	0
117	20230612	184600	83064475	2970	2970	2970	2970	0
118	20230612	184500	83064475	2970	2970	2970	2970	0
119	20230612	184400	83064475	2970	2970	2970	2970	0
120	20230612	184300	83064475	2970	2970	2970	2970	0
121	20230612	184200	83064475	2970	2970	2970	2970	0
122	20230612	184100	83064475	2970	2970	2970	2970	378
123	20230612	184000	83064475	2970	2970	2970	2970	0
124	20230612	183900	83064475	2970	2970	2970	2970	0
125	20230612	183800	83064475	2970	2970	2970	2970	0
126	20230612	183700	83064475	2970	2970	2970	2970	0
127	20230612	183600	83064475	2970	2970	2970	2970	0
128	20230612	183500	83064475	2970	2970	2970	2970	0
129	20230612	183400	83064475	2970	2970	2970	2970	0
130	20230612	183300	83064475	2970	2970	2970	2970	0
131	20230612	183200	83064475	2970	2970	2970	2970	0
132	20230612	183100	83064475	2970	2970	2970	2970	0
133	20230612	183000	83064475	2970	2970	2970	2970	0
134	20230612	182900	83064475	2970	2970	2970	2970	0
135	20230612	182800	83064475	2970	2970	2970	2970	0
136	20230612	182700	83064475	2970	2970	2970	2970	0
137	20230612	182600	83064475	2970	2970	2970	2970	0
138	20230612	182500	83064475	2970	2970	2970	2970	0
139	20230612	182400	83064475	2970	2970	2970	2970	0
140	20230612	182300	83064475	2970	2970	2970	2970	0
141	20230612	182200	83064475	2970	2970	2970	2970	0
142	20230612	182100	83064475	2970	2970	2970	2970	0
143	20230612	182000	83064475	2970	2970	2970	2970	0
144	20230612	181900	83064475	2970	2970	2970	2970	0
145	20230612	181800	83064475	2970	2970	2970	2970	0
146	20230612	181700	83064475	2970	2970	2970	2970	0
147	20230612	181600	83064475	2970	2970	2970	2970	0
148	20230612	181500	83064475	2970	2970	2970	2970	0
149	20230612	181400	83064475	2970	2970	2970	2970	0
150	20230612	181300	83064475	2970	2970	2970	2970	0
151	20230612	181200	83064475	2970	2970	2970	2970	0
152	20230612	181100	83064475	2970	2970	2970	2970	378
153	20230612	181000	83064475	2970	2970	2970	2970	0
154	20230612	180900	83064475	2970	2970	2970	2970	0
155	20230612	180800	83064475	2970	2970	2970	2970	0
156	20230612	180700	83064475	2970	2970	2970	2970	0
157	20230612	180600	83064475	2970	2970	2970	2970	0
158	20230612	180500	83064475	2970	2970	2970	2970	0
159	20230612	180400	83064475	2970	2970	2970	2970	0
160	20230612	180300	83064475	2970	2970	2970	2970	0
161	20230612	180200	83064475	2970	2970	2970	2970	0
162	20230612	180100	83064475	2970	2970	2970	2970	0
163	20230612	180000	83064475	2970	2970	2970	2970	0
164	20230612	175900	83064475	2970	2970	2970	2970	0
165	20230612	175800	83064475	2970	2970	2970	2970	0
166	20230612	175700	83064475	2970	2970	2970	2970	0
167	20230612	175600	83064475	2970	2970	2970	2970	0
168	20230612	175500	83064475	2970	2970	2970	2970	0
169	20230612	175400	83064475	2970	2970	2970	2970	0
170	20230612	175300	83064475	2970	2970	2970	2970	0
171	20230612	175200	83064475	2970	2970	2970	2970	0
172	20230612	175100	83064475	2970	2970	2970	2970	0
173	20230612	175000	83064475	2970	2970	2970	2970	0
174	20230612	174900	83064475	2970	2970	2970	2970	0
175	20230612	174800	83064475	2970	2970	2970	2970	0
176	20230612	174700	83064475	2970	2970	2970	2970	0
177	20230612	174600	83064475	2970	2970	2970	2970	0
178	20230612	174500	83064475	2970	2970	2970	2970	0
179	20230612	174400	83064475	2970	2970	2970	2970	0
180	20230612	174300	83064475	2970	2970	2970	2970	0
181	20230612	174200	83064475	2970	2970	2970	2970	0
182	20230612	174100	83064475	2970	2970	2970	2970	378
183	20230612	174000	83064475	2970	2970	2970	2970	0
184	20230612	173900	83064475	2970	2970	2970	2970	0
185	20230612	173800	83064475	2970	2970	2970	2970	0
186	20230612	173700	83064475	2970	2970	2970	2970	0
187	20230612	173600	83064475	2970	2970	2970	2970	0
188	20230612	173500	83064475	2970	2970	2970	2970	0
189	20230612	173400	83064475	2970	2970	2970	2970	0
190	20230612	173300	83064475	2970	2970	2970	2970	0
191	20230612	173200	83064475	2970	2970	2970	2970	0
192	20230612	173100	83064475	2970	2970	2970	2970	0
193	20230612	173000	83064475	2970	2970	2970	2970	0
194	20230612	172900	83064475	2970	2970	2970	2970	0
195	20230612	172800	83064475	2970	2970	2970	2970	0
196	20230612	172700	83064475	2970	2970	2970	2970	0
197	20230612	172600	83064475	2970	2970	2970	2970	0
198	20230612	172500	83064475	2970	2970	2970	2970	0
199	20230612	172400	83064475	2970	2970	2970	2970	0
200	20230612	172300	83064475	2970	2970	2970	2970	0
201	20230612	172200	83064475	2970	2970	2970	2970	0
202	20230612	172100	83064475	2970	2970	2970	2970	0
203	20230612	172000	83064475	2970	2970	2970	2970	0
204	20230612	171900	83064475	2970	2970	2970	2970	0
205	20230612	171800	83064475	2970	2970	2970	2970	0
206	20230612	171700	83064475	2970	2970	2970	2970	0
207	20230612	171600	83064475	2970	2970	2970	2970	0
208	20230612	171500	83064475	2970	2970	2970	2970	0
209	20230612	171400	83064475	2970	2970	2970	2970	0
210	20230612	171300	83064475	2970	2970	2970	2970	0
211	20230612	171200	83064475	2970	2970	2970	2970	0
212	20230612	171100	83064475	2970	2970	2970	2970	378
213	20230612	171000	83064475	2970	2970	2970	2970	0
214	20230612	170900	83064475	2970	2970	2970	2970	0
215	20230612	170800	83064475	2970	2970	2970	2970	0
216	20230612	170700	83064475	2970	2970	2970	2970	0
217	20230612	170600	83064475	2970	2970	2970	2970	0
218	20230612	170500	83064475	2970	2970	2970	2970	0
219	20230612	170400	83064475	2970	2970	2970	2970	0
220	20230612	170300	83064475	2970	2970	2970	2970	0
221	20230612	170200	83064475	2970	2970	2970	2970	0
222	20230612	170100	83064475	2970	2970	2970	2970	0
223	20230612	170000	83064475	2970	2970	2970	2970	0
224	20230612	165900	83064475	2970	2970	2970	2970	0
225	20230612	165800	83064475	2970	2970	2970	2970	0
226	20230612	165700	83064475	2970	2970	2970	2970	0
227	20230612	165600	83064475	2970	2970	2970	2970	0
228	20230612	165500	83064475	2970	2970	2970	2970	0
229	20230612	165400	83064475	2970	2970	2970	2970	0
230	20230612	165300	83064475	2970	2970	2970	2970	0
231	20230612	165200	83064475	2970	2970	2970	2970	0
232	20230612	165100	83064475	2970	2970	2970	2970	0
233	20230612	165000	83064475	2970	2970	2970	2970	0
234	20230612	164900	83064475	2970	2970	2970	2970	0
235	20230612	164800	83064475	2970	2970	2970	2970	0
236	20230612	164700	83064475	2970	2970	2970	2970	0
237	20230612	164600	83064475	2970	2970	2970	2970	0
238	20230612	164500	83064475	2970	2970	2970	2970	0
239	20230612	164400	83064475	2970	2970	2970	2970	0
240	20230612	164300	83064475	2970	2970	2970	2970	0
241	20230612	164200	83064475	2970	2970	2970	2970	0
242	20230612	164100	83064475	2970	2970	2970	2970	378
243	20230612	164000	83064475	2970	2970	2970	2970	0
244	20230612	163900	83064475	2970	2970	2970	2970	0
245	20230612	163800	83064475	2970	2970	2970	2970	0
246	20230612	163700	83064475	2970	2970	2970	2970	0
247	20230612	163600	83064475	2970	2970	2970	2970	0
248	20230612	163500	83064475	2970	2970	2970	2970	0
249	20230612	163400	83064475	2970	2970	2970	2970	0
250	20230612	163300	83064475	2970	2970	2970	2970	0
251	20230612	163200	83064475	2970	2970	2970	2970	0
252	20230612	163100	83064475	2970	2970	2970	2970	0
253	20230612	163000	83064475	2970	2970	2970	2970	0
254	20230612	162900	83064475	2970	2970	2970	2970	0
255	20230612	162800	83064475	2970	2970	2970	2970	0
256	20230612	162700	83064475	2970	2970	2970	2970	0
257	20230612	162600	83064475	2970	2970	2970	2970	0
258	20230612	162500	83064475	2970	2970	2970	2970	0
259	20230612	162400	83064475	2970	2970	2970	2970	0
260	20230612	162300	83064475	2970	2970	2970	2970	0
261	20230612	162200	83064475	2970	2970	2970	2970	0
262	20230612	162100	83064475	2970	2970	2970	2970	0
263	20230612	162000	83064475	2970	2970	2970	2970	0
264	20230612	161900	83064475	2970	2970	2970	2970	0
265	20230612	161800	83064475	2970	2970	2970	2970	0
266	20230612	161700	83064475	2970	2970	2970	2970	0
267	20230612	161600	83064475	2970	2970	2970	2970	0
268	20230612	161500	83064475	2970	2970	2970	2970	0
269	20230612	161400	83064475	2970	2970	2970	2970	0
270	20230612	161300	83064475	2970	2970	2970	2970	0
271	20230612	161200	83064475	2970	2970	2970	2970	0
272	20230612	161100	83064475	2970	2970	2970	2970	378
273	20230612	161000	83064475	2970	2970	2970	2970	0
274	20230612	160900	83064475	2970	2970	2970	2970	0
275	20230612	160800	83064475	2970	2970	2970	2970	0
276	20230612	160700	83064475	2970	2970	2970	2970	0
277	20230612	160600	83064475	2970	2970	2970	2970	0
278	20230612	160500	83064475	2970	2970	2970	2970	0
279	20230612	160400	83064475	2970	2970	2970	2970	0
280	20230612	160300	83064475	2970	2970	2970	2970	0
281	20230612	160200	83064475	2970	2970	2970	2970	0
282	20230612	160100	83064475	2970	2970	2970	2970	0
283	20230612	160000	83064475	2970	2970	2970	2970	0
284	20230612	155900	83064475	2970	2970	2970	2970	0
285	20230612	155800	83064475	2970	2970	2970	2970	0
286	20230612	155700	83064475	2970	2970	2970	2970	0
287	20230612	155600	83064475	2970	2970	2970	2970	0
288	20230612	155500	83064475	2970	2970	2970	2970	0
289	20230612	155400	83064475	2970	2970	2970	2970	0
290	20230612	155300	83064475	2970	2970	2970	2970	0
291	20230612	155200	83064475	2970	2970	2970	2970	0
292	20230612	155100	83064475	2970	2970	2970	2970	0
293	20230612	155000	83064475	2970	2970	2970	2970	0
294	20230612	154900	83064475	2970	2970	2970	2970	0
295	20230612	154800	83064475	2970	2970	2970	2970	0
296	20230612	154700	83064475	2970	2970	2970	2970	0
297	20230612	154600	83064475	2970	2970	2970	2970	0
298	20230612	154500	83064475	2970	2970	2970	2970	0
299	20230612	154400	83064475	2970	2970	2970	2970	0
300	20230612	154300	83064475	2970	2970	2970	2970	0
301	20230612	154200	83064475	2970	2970	2970	2970	0
302	20230612	154100	83064475	2970	2970	2970	2970	378
303	20230612	154000	83064475	2970	2970	2970	2970	0
304	20230612	153900	83064475	2970	2970	2970	2970	0
305	20230612	153800	83064475	2970	2970	2970	2970	0
306	20230612	153700	83064475	2970	2970	2970	2970	0
307	20230612	153600	83064475	2970	2970	2970	2970	0
308	20230612	153500	83064475	2970	2970	2970	2970	0
309	20230612	153400	83064475	2970	2970	2970	2970	0
310	20230612	153300	83064475	2970	2970	2970	2970	0
311	20230612	153200	83064475	2970	2970	2970	2970	0
312	20230612	153100	83064475	2970	2970	2970	2970	0
313	20230612	153000	83064475	2970	2970	2970	2970	378
314	20230612	152900	81941815	2970	2970	2970	2970	0
315	20230612	152800	81941815	2970	2970	2970	2970	0
316	20230612	152700	81941815	2970	2970	2970	2970	0
317	20230612	152600	81941815	2970	2970	2970	2970	0
318	20230612	152500	81941815	2970	2970	2970	2970	0
319	20230612	152400	81941815	2970	2970	2970	2970	0
320	20230612	152300	81941815	2970	2970	2970	2970	0
321	20230612	152200	81941815	2970	2970	2970	2970	0
322	20230612	152100	81941815	2970	2970	2970	2970	0
323	20230612	152000	81941815	2970	2970	2970	2970	0
324	20230612	151900	81941815	2970	2970	2970	2970	0
325	20230612	151800	81941815	2970	2970	2970	2970	0
326	20230612	151700	81941815	2970	2970	2970	2970	0
327	20230612	151600	81941815	2970	2970	2970	2970	0
328	20230612	151500	81941815	2970	2970	2970	2970	0
329	20230612	151400	81941815	2970	2970	2970	2970	19
330	20230612	151300	81885385	2995	2985	2995	2985	172
331	20230612	151200	81371315	2975	2960	2975	2960	630
332	20230612	151100	79504665	2960	2960	2960	2960	20
333	20230612	151000	79445465	2960	2955	2960	2955	336
334	20230612	150900	78452460	2960	2960	2960	2960	0
335	20230612	150800	78452460	2960	2955	2960	2955	316
336	20230612	150700	77518600	2955	2955	2955	2955	1
337	20230612	150600	77515645	2960	2960	2960	2960	30
338	20230612	150500	77426845	2960	2965	2965	2960	63
339	20230612	150400	77240350	2970	2970	2970	2970	0
340	20230612	150300	77240350	2970	2970	2970	2970	0
341	20230612	150200	77240350	2970	2970	2970	2970	0
342	20230612	150100	77240350	2970	2970	2970	2970	18
343	20230612	150000	77186890	2970	2970	2970	2970	0
344	20230612	145900	77186890	2970	2970	2970	2970	0
345	20230612	145800	77186890	2970	2970	2970	2970	14
346	20230612	145700	77145310	2965	2965	2965	2965	0
347	20230612	145600	77145310	2965	2965	2965	2965	5
348	20230612	145500	77130485	2960	2960	2960	2960	0
349	20230612	145400	77130485	2960	2960	2960	2960	0
350	20230612	145300	77130485	2960	2960	2960	2960	0
351	20230612	145200	77130485	2960	2960	2960	2960	0
352	20230612	145100	77130485	2960	2960	2960	2960	0
353	20230612	145000	77130485	2960	2960	2960	2960	0
354	20230612	144900	77130485	2960	2960	2960	2960	0
355	20230612	144800	77130485	2960	2960	2960	2960	1
356	20230612	144700	77127525	2970	2970	2970	2970	0
357	20230612	144600	77127525	2970	2970	2970	2970	337
358	20230612	144500	76126635	2970	2970	2970	2970	0
359	20230612	144400	76126635	2970	2970	2970	2970	0
360	20230612	144300	76126635	2970	2970	2970	2970	0
361	20230612	144200	76126635	2970	2970	2970	2970	0
362	20230612	144100	76126635	2970	2970	2970	2970	0
363	20230612	144000	76126635	2970	2970	2970	2970	0
364	20230612	143900	76126635	2970	2970	2970	2970	0
365	20230612	143800	76126635	2970	2970	2970	2970	0
366	20230612	143700	76126635	2970	2970	2970	2970	0
367	20230612	143600	76126635	2970	2970	2970	2970	12
368	20230612	143500	76090995	2970	2970	2970	2970	0
369	20230612	143400	76090995	2970	2970	2970	2970	0
370	20230612	143300	76090995	2970	2970	2970	2970	0
371	20230612	143200	76090995	2970	2970	2970	2970	0
372	20230612	143100	76090995	2970	2970	2970	2970	0
373	20230612	143000	76090995	2970	2970	2970	2970	0
374	20230612	142900	76090995	2970	2970	2970	2970	0
375	20230612	142800	76090995	2970	2970	2970	2970	16
376	20230612	142700	76043475	2960	2960	2960	2960	0
377	20230612	142600	76043475	2960	2960	2960	2960	0
378	20230612	142500	76043475	2960	2960	2960	2960	0
379	20230612	142400	76043475	2960	2960	2960	2960	0
380	20230612	142300	76043475	2960	2960	2960	2960	0
381	20230612	142200	76043475	2960	2960	2960	2960	0
382	20230612	142100	76043475	2960	2960	2960	2960	0
383	20230612	142000	76043475	2960	2960	2960	2960	0
384	20230612	141900	76043475	2960	2960	2960	2960	130
385	20230612	141800	75658675	2960	2960	2960	2960	89
386	20230612	141700	75395235	2960	2960	2960	2960	2
387	20230612	141600	75389315	2960	2960	2960	2960	0
388	20230612	141500	75389315	2960	2960	2960	2960	47
389	20230612	141400	75250195	2960	2960	2960	2960	934
390	20230612	141300	72485555	2960	2960	2960	2960	0
391	20230612	141200	72485555	2960	2960	2960	2960	0
392	20230612	141100	72485555	2960	2960	2960	2960	0
393	20230612	141000	72485555	2960	2960	2960	2960	0
394	20230612	140900	72485555	2960	2960	2960	2960	0
395	20230612	140800	72485555	2960	2960	2960	2960	0
396	20230612	140700	72485555	2960	2960	2960	2960	0
397	20230612	140600	72485555	2960	2960	2960	2960	120
398	20230612	140500	72130355	2980	2980	2980	2980	0
399	20230612	140400	72130355	2980	2980	2980	2980	0
400	20230612	140300	72130355	2980	2980	2980	2980	990
401	20230612	140200	69180155	2980	2980	2980	2980	0
402	20230612	140100	69180155	2980	2980	2980	2980	0
403	20230612	140000	69180155	2980	2980	2980	2980	0
404	20230612	135900	69180155	2980	2980	2980	2980	0
405	20230612	135800	69180155	2980	2980	2980	2980	112
406	20230612	135700	68846395	2965	2965	2965	2965	373
407	20230612	135600	67740450	2965	2965	2965	2965	3
408	20230612	135500	67731555	2950	2950	2950	2950	0
409	20230612	135400	67731555	2950	2950	2950	2950	0
410	20230612	135300	67731555	2950	2950	2950	2950	0
411	20230612	135200	67731555	2950	2950	2950	2950	0
412	20230612	135100	67731555	2950	2950	2950	2950	14
413	20230612	135000	67690255	2950	2945	2950	2945	1178
414	20230612	134900	64215755	2945	2950	2950	2945	911
415	20230612	134800	61528730	2950	2950	2950	2950	0
416	20230612	134700	61528730	2950	2950	2950	2950	0
417	20230612	134600	61528730	2950	2950	2950	2950	0
418	20230612	134500	61528730	2950	2950	2950	2950	0
419	20230612	134400	61528730	2950	2950	2950	2950	100
420	20230612	134300	61233730	2955	2955	2955	2955	0
421	20230612	134200	61233730	2955	2955	2955	2955	0
422	20230612	134100	61233730	2955	2955	2955	2955	0
423	20230612	134000	61233730	2955	2955	2955	2955	0
424	20230612	133900	61233730	2955	2955	2955	2955	0
425	20230612	133800	61233730	2955	2955	2955	2955	0
426	20230612	133700	61233730	2955	2955	2955	2955	0
427	20230612	133600	61233730	2955	2955	2955	2955	0
428	20230612	133500	61233730	2955	2955	2955	2955	0
429	20230612	133400	61233730	2955	2955	2955	2955	0
430	20230612	133300	61233730	2955	2955	2955	2955	0
431	20230612	133200	61233730	2955	2955	2955	2955	0
432	20230612	133100	61233730	2955	2955	2955	2955	0
433	20230612	133000	61233730	2955	2955	2955	2955	0
434	20230612	132900	61233730	2955	2955	2955	2955	0
435	20230612	132800	61233730	2955	2955	2955	2955	0
436	20230612	132700	61233730	2955	2955	2955	2955	0
437	20230612	132600	61233730	2955	2955	2955	2955	10
438	20230612	132500	61204180	2980	2980	2980	2980	0
439	20230612	132400	61204180	2980	2980	2980	2980	0
440	20230612	132300	61204180	2980	2975	2980	2975	882
441	20230612	132200	58577195	2975	2975	2975	2975	0
442	20230612	132100	58577195	2975	2975	2975	2975	0
443	20230612	132000	58577195	2975	2975	2975	2975	0
444	20230612	131900	58577195	2975	2975	2975	2975	0
445	20230612	131800	58577195	2975	2975	2975	2975	106
446	20230612	131700	58261845	2970	2970	2970	2970	0
447	20230612	131600	58261845	2970	2970	2970	2970	0
448	20230612	131500	58261845	2970	2970	2970	2970	0
449	20230612	131400	58261845	2970	2965	2970	2950	205
450	20230612	131300	57656410	2960	2960	2960	2960	15
451	20230612	131200	57612010	2950	2950	2950	2950	0
452	20230612	131100	57612010	2950	2950	2950	2950	0
453	20230612	131000	57612010	2950	2950	2950	2950	46
454	20230612	130900	57476310	2950	2950	2950	2950	164
455	20230612	130800	56992510	2950	2950	2950	2950	0
456	20230612	130700	56992510	2950	2950	2950	2950	131
457	20230612	130600	56606060	2950	2950	2950	2950	83
458	20230612	130500	56361210	2950	2950	2950	2950	0
459	20230612	130400	56361210	2950	2950	2950	2950	0
460	20230612	130300	56361210	2950	2950	2950	2950	51
461	20230612	130200	56210760	2950	2950	2950	2950	20
462	20230612	130100	56151760	2950	2950	2950	2950	0
463	20230612	130000	56151760	2950	2950	2950	2950	0
464	20230612	125900	56151760	2950	2950	2950	2950	0
465	20230612	125800	56151760	2950	2950	2950	2950	0
466	20230612	125700	56151760	2950	2950	2950	2950	0
467	20230612	125600	56151760	2950	2950	2950	2950	0
468	20230612	125500	56151760	2950	2950	2950	2950	37
469	20230612	125400	56042610	2945	2945	2945	2945	0
470	20230612	125300	56042610	2945	2945	2945	2945	0
471	20230612	125200	56042610	2945	2950	2950	2940	1012
472	20230612	125100	53061670	2950	2960	2960	2950	1492
473	20230612	125000	48654575	2965	2965	2965	2965	0
474	20230612	124900	48654575	2965	2965	2965	2965	0
475	20230612	124800	48654575	2965	2965	2965	2965	0
476	20230612	124700	48654575	2965	2965	2965	2965	0
477	20230612	124600	48654575	2965	2965	2965	2965	0
478	20230612	124500	48654575	2965	2965	2965	2965	620
479	20230612	124400	46816275	2975	2975	2975	2975	0
480	20230612	124300	46816275	2975	2975	2975	2975	0
481	20230612	124200	46816275	2975	2975	2975	2975	0
482	20230612	124100	46816275	2975	2975	2975	2975	0
483	20230612	124000	46816275	2975	2975	2975	2975	0
484	20230612	123900	46816275	2975	2975	2975	2975	0
485	20230612	123800	46816275	2975	2975	2975	2975	0
486	20230612	123700	46816275	2975	2975	2975	2975	0
487	20230612	123600	46816275	2975	2975	2975	2975	0
488	20230612	123500	46816275	2975	2975	2975	2975	0
489	20230612	123400	46816275	2975	2975	2975	2975	0
490	20230612	123300	46816275	2975	2975	2975	2975	24
491	20230612	123200	46744875	2975	2975	2975	2975	5
492	20230612	123100	46730000	2970	2970	2970	2970	552
493	20230612	123000	45090560	2985	2985	2985	2985	0
494	20230612	122900	45090560	2985	2985	2985	2985	0
495	20230612	122800	45090560	2985	2985	2985	2985	0
496	20230612	122700	45090560	2985	2985	2985	2985	0
497	20230612	122600	45090560	2985	2985	2985	2985	0
498	20230612	122500	45090560	2985	2985	2985	2985	44
499	20230612	122400	44959220	2985	2985	2985	2985	0
500	20230612	122300	44959220	2985	2985	2985	2985	50
501	20230612	122200	44809970	2985	2985	2985	2985	0
502	20230612	122100	44809970	2985	2985	2985	2985	0
503	20230612	122000	44809970	2985	2985	2985	2985	0
504	20230612	121900	44809970	2985	2985	2985	2985	0
505	20230612	121800	44809970	2985	2985	2985	2985	0
506	20230612	121700	44809970	2985	2985	2985	2985	0
507	20230612	121600	44809970	2985	2985	2985	2985	0
508	20230612	121500	44809970	2985	2985	2985	2985	0
509	20230612	121400	44809970	2985	2985	2985	2985	0
510	20230612	121300	44809970	2985	2985	2985	2985	5
511	20230612	121200	44795045	2975	2975	2975	2975	0
512	20230612	121100	44795045	2975	2975	2975	2975	0
513	20230612	121000	44795045	2975	2975	2975	2975	0
514	20230612	120900	44795045	2975	2975	2975	2975	0
515	20230612	120800	44795045	2975	2975	2975	2975	0
516	20230612	120700	44795045	2975	2975	2975	2975	2
517	20230612	120600	44789095	2975	2975	2975	2975	0
518	20230612	120500	44789095	2975	2975	2975	2975	0
519	20230612	120400	44789095	2975	2975	2975	2975	0
520	20230612	120300	44789095	2975	2975	2975	2975	0
521	20230612	120200	44789095	2975	2975	2975	2975	0
522	20230612	120100	44789095	2975	2975	2975	2975	318
523	20230612	120000	43843045	2970	2970	2970	2970	0
524	20230612	115900	43843045	2970	2970	2970	2970	0
525	20230612	115800	43843045	2970	2970	2970	2970	363
526	20230612	115700	42764935	2970	2970	2970	2970	0
527	20230612	115600	42764935	2970	2970	2970	2970	0
528	20230612	115500	42764935	2970	2970	2970	2970	0
529	20230612	115400	42764935	2970	2970	2970	2970	0
530	20230612	115300	42764935	2970	2970	2970	2970	0
531	20230612	115200	42764935	2970	2970	2970	2970	0
532	20230612	115100	42764935	2970	2970	2970	2970	0
533	20230612	115000	42764935	2970	2970	2970	2970	0
534	20230612	114900	42764935	2970	2970	2970	2970	0
535	20230612	114800	42764935	2970	2970	2970	2970	0
536	20230612	114700	42764935	2970	2970	2970	2970	0
537	20230612	114600	42764935	2970	2970	2970	2970	150
538	20230612	114500	42319435	2980	2980	2980	2980	0
539	20230612	114400	42319435	2980	2980	2980	2980	0
540	20230612	114300	42319435	2980	2980	2980	2980	50
541	20230612	114200	42170435	2975	2975	2975	2975	21
542	20230612	114100	42107960	2970	2970	2970	2970	200
543	20230612	114000	41513960	2970	2970	2970	2970	0
544	20230612	113900	41513960	2970	2970	2970	2970	0
545	20230612	113800	41513960	2970	2970	2970	2970	0
546	20230612	113700	41513960	2970	2970	2970	2970	0
547	20230612	113600	41513960	2970	2970	2970	2970	164
548	20230612	113500	41026880	2970	2970	2970	2970	0
549	20230612	113400	41026880	2970	2970	2970	2970	30
550	20230612	113300	40937780	2980	2980	2980	2980	3
551	20230612	113200	40928840	2975	2975	2975	2975	357
552	20230612	113100	39866765	2980	2980	2980	2980	0
553	20230612	113000	39866765	2980	2980	2980	2980	0
554	20230612	112900	39866765	2980	2980	2980	2980	0
555	20230612	112800	39866765	2980	2980	2980	2980	0
556	20230612	112700	39866765	2980	2980	2980	2980	0
557	20230612	112600	39866765	2980	2980	2980	2980	0
558	20230612	112500	39866765	2980	2980	2980	2980	0
559	20230612	112400	39866765	2980	2980	2980	2980	0
560	20230612	112300	39866765	2980	2980	2980	2980	74
561	20230612	112200	39646245	2995	2995	2995	2995	1
562	20230612	112100	39643250	2995	2995	2995	2995	22
563	20230612	112000	39577360	2995	2995	2995	2995	0
564	20230612	111900	39577360	2995	2995	2995	2995	0
565	20230612	111800	39577360	2995	2995	2995	2995	1
566	20230612	111700	39574365	3000	3000	3000	3000	1
567	20230612	111600	39571365	2980	2980	2980	2980	0
568	20230612	111500	39571365	2980	2980	2980	2980	0
569	20230612	111400	39571365	2980	2980	2980	2980	0
570	20230612	111300	39571365	2980	2980	2980	2980	0
571	20230612	111200	39571365	2980	2980	2980	2980	0
572	20230612	111100	39571365	2980	2980	2980	2980	0
573	20230612	111000	39571365	2980	2980	2980	2980	0
574	20230612	110900	39571365	2980	2980	2980	2980	3
575	20230612	110800	39562425	3005	3005	3005	3005	0
576	20230612	110700	39562425	3005	3005	3005	3005	0
577	20230612	110600	39562425	3005	3005	3005	3005	0
578	20230612	110500	39562425	3005	3005	3005	3005	0
579	20230612	110400	39562425	3005	3005	3005	3005	0
580	20230612	110300	39562425	3005	3005	3005	3005	0
581	20230612	110200	39562425	3005	3005	3005	3005	0
582	20230612	110100	39562425	3005	3005	3005	3005	0
583	20230612	110000	39562425	3005	3005	3005	3005	0
584	20230612	105900	39562425	3005	3000	3005	3000	2
585	20230612	105800	39556420	2985	2985	2985	2985	0
586	20230612	105700	39556420	2985	2985	2985	2985	0
587	20230612	105600	39556420	2985	2985	2985	2985	0
588	20230612	105500	39556420	2985	2985	2985	2985	0
589	20230612	105400	39556420	2985	2985	2985	2985	0
590	20230612	105300	39556420	2985	2985	2985	2985	103
591	20230612	105200	39248965	3000	3000	3000	3000	0
592	20230612	105100	39248965	3000	3000	3000	3000	1
593	20230612	105000	39245965	2985	2985	2985	2985	0
594	20230612	104900	39245965	2985	2985	2985	2985	418
595	20230612	104800	37998235	3005	3005	3005	3005	0
596	20230612	104700	37998235	3005	3005	3005	3005	0
597	20230612	104600	37998235	3005	3005	3005	3005	0
598	20230612	104500	37998235	3005	3005	3005	3005	0
599	20230612	104400	37998235	3005	3005	3005	3005	0
600	20230612	104300	37998235	3005	3005	3005	3005	0
601	20230612	104200	37998235	3005	3005	3005	3005	0
602	20230612	104100	37998235	3005	3005	3005	3005	0
603	20230612	104000	37998235	3005	3005	3005	3005	0
604	20230612	103900	37998235	3005	3005	3005	3005	0
605	20230612	103800	37998235	3005	3005	3005	3005	0
606	20230612	103700	37998235	3005	3005	3005	3005	0
607	20230612	103600	37998235	3005	3005	3005	3005	0
608	20230612	103500	37998235	3005	3005	3005	3005	0
609	20230612	103400	37998235	3005	3005	3005	3005	0
610	20230612	103300	37998235	3005	3005	3005	3005	0
611	20230612	103200	37998235	3005	3005	3005	3005	66
612	20230612	103100	37799905	3005	3005	3005	3005	0
613	20230612	103000	37799905	3005	3005	3005	3005	0
614	20230612	102900	37799905	3005	3005	3005	3005	0
615	20230612	102800	37799905	3005	3005	3005	3005	0
616	20230612	102700	37799905	3005	3005	3005	3005	1
617	20230612	102600	37796900	3010	3010	3010	3010	0
618	20230612	102500	37796900	3010	3010	3010	3010	0
619	20230612	102400	37796900	3010	3010	3010	3010	0
620	20230612	102300	37796900	3010	3010	3010	3010	0
621	20230612	102200	37796900	3010	3010	3010	3010	0
622	20230612	102100	37796900	3010	3010	3010	3010	0
623	20230612	102000	37796900	3010	3010	3010	3010	0
624	20230612	101900	37796900	3010	3010	3010	3010	0
625	20230612	101800	37796900	3010	3010	3010	3010	0
626	20230612	101700	37796900	3010	2995	3010	2995	20
627	20230612	101600	37736940	2995	2995	2995	2995	10
628	20230612	101500	37706990	2995	2990	2995	2990	522
629	20230612	101400	36146110	2990	2990	2990	2990	0
630	20230612	101300	36146110	2990	2990	2990	2990	15
631	20230612	101200	36101260	2990	2990	2990	2990	0
632	20230612	101100	36101260	2990	2990	2990	2990	0
633	20230612	101000	36101260	2990	2990	2990	2990	0
634	20230612	100900	36101260	2990	2990	2990	2990	1
635	20230612	100800	36098270	2975	2975	2975	2975	0
636	20230612	100700	36098270	2975	2975	2975	2975	0
637	20230612	100600	36098270	2975	2975	2975	2975	1
638	20230612	100500	36095295	2990	2990	2990	2990	0
639	20230612	100400	36095295	2990	2990	2990	2990	3
640	20230612	100300	36086325	2985	2975	2985	2975	15
641	20230612	100200	36041560	2975	2975	2975	2975	14
642	20230612	100100	35999910	2975	2975	2975	2975	10
643	20230612	100000	35970160	2975	2975	2975	2975	1169
644	20230612	095900	32492385	2980	2980	2980	2980	0
645	20230612	095800	32492385	2980	2980	2980	2980	0
646	20230612	095700	32492385	2980	2980	2980	2980	0
647	20230612	095600	32492385	2980	2980	2980	2980	100
648	20230612	095500	32194385	2980	2985	2985	2980	1000
649	20230612	095400	29212825	2985	2985	2985	2985	0
650	20230612	095300	29212825	2985	2990	2990	2985	300
651	20230612	095200	28317175	2985	3015	3015	2985	3
652	20230612	095100	28308190	2985	2985	2985	2985	0
653	20230612	095000	28308190	2985	3015	3015	2985	101
654	20230612	094900	28006675	3015	3015	3015	3015	2
655	20230612	094800	28000645	3015	3015	3015	3015	1
656	20230612	094700	27997630	2985	2985	2985	2985	0
657	20230612	094600	27997630	2985	2985	2985	2985	0
658	20230612	094500	27997630	2985	2985	2985	2985	0
659	20230612	094400	27997630	2985	2990	2990	2985	200
660	20230612	094300	27400480	3020	3020	3020	3020	0
661	20230612	094200	27400480	3020	3020	3020	3020	0
662	20230612	094100	27400480	3020	3020	3020	3020	0
663	20230612	094000	27400480	3020	3020	3020	3020	0
664	20230612	093900	27400480	3020	3020	3020	3020	0
665	20230612	093800	27400480	3020	3020	3020	3020	0
666	20230612	093700	27400480	3020	3020	3020	3020	0
667	20230612	093600	27400480	3020	3020	3020	3020	1
668	20230612	093500	27397460	3020	3020	3020	3020	12
669	20230612	093400	27361220	3020	3010	3020	3010	34
670	20230612	093300	27258840	3010	3005	3010	3005	111
671	20230612	093200	26925135	2985	2985	2985	2985	0
672	20230612	093100	26925135	2985	2985	2985	2985	0
673	20230612	093000	26925135	2985	2985	2985	2985	0
674	20230612	092900	26925135	2985	2985	2985	2985	0
675	20230612	092800	26925135	2985	2985	2985	2985	18
676	20230612	092700	26871405	3005	3005	3005	3005	8
677	20230612	092600	26847365	2985	2985	2985	2985	200
678	20230612	092500	26250365	2985	2980	2985	2980	311
679	20230612	092400	25322205	2980	2980	2980	2980	0
680	20230612	092300	25322205	2980	2980	2980	2980	3
681	20230612	092200	25313265	2980	2980	2980	2980	100
682	20230612	092100	25015265	2980	2980	2980	2980	5
683	20230612	092000	25000365	2980	2980	2980	2980	0
684	20230612	091900	25000365	2980	2980	2980	2980	0
685	20230612	091800	25000365	2980	2990	2990	2980	1010
686	20230612	091700	21983585	2990	2990	2990	2990	0
687	20230612	091600	21983585	2990	2990	2990	2990	10
688	20230612	091500	21953685	2990	3000	3000	2990	325
689	20230612	091400	20980250	3000	3000	3000	3000	1030
690	20230612	091300	17890250	3000	3000	3000	3000	0
691	20230612	091200	17890250	3000	3000	3000	3000	5
692	20230612	091100	17875250	2995	2970	2995	2970	142
693	20230612	091000	17452860	2980	2980	2980	2980	219
694	20230612	090900	16800240	3020	3020	3020	3020	0
695	20230612	090800	16800240	3020	3020	3020	3020	0
696	20230612	090700	16800240	3020	3020	3020	3020	0
697	20230612	090600	16800240	3020	3020	3020	3020	0
698	20230612	090500	16800240	3020	3020	3020	3020	0
699	20230612	090400	16800240	3020	3000	3020	3000	353
700	20230612	090300	15737315	3005	3005	3005	3005	0
701	20230612	090200	15737315	3005	3005	3005	3005	505
702	20230612	090100	14219790	3010	3025	3025	3010	2093
703	20230612	090000	7900105	3035	3035	3035	3035	2603