KissMeData/215380/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191800	77558450	3000	3000	3000	3000	2281
3	20230615	191700	77558450	3000	3000	3000	3000	0
4	20230615	191600	77558450	3000	3000	3000	3000	0
5	20230615	191500	77558450	3000	3000	3000	3000	0
6	20230615	191400	77558450	3000	3000	3000	3000	0
7	20230615	191300	77558450	3000	3000	3000	3000	0
8	20230615	191200	77558450	3000	3000	3000	3000	0
9	20230615	191100	77558450	3000	3000	3000	3000	0
10	20230615	191000	77558450	3000	3000	3000	3000	0
11	20230615	190900	77558450	3000	3000	3000	3000	0
12	20230615	190800	77558450	3000	3000	3000	3000	0
13	20230615	190700	77558450	3000	3000	3000	3000	0
14	20230615	190600	77558450	3000	3000	3000	3000	0
15	20230615	190500	77558450	3000	3000	3000	3000	0
16	20230615	190400	77558450	3000	3000	3000	3000	0
17	20230615	190300	77558450	3000	3000	3000	3000	0
18	20230615	190200	77558450	3000	3000	3000	3000	0
19	20230615	190100	77558450	3000	3000	3000	3000	0
20	20230615	190000	77558450	3000	3000	3000	3000	0
21	20230615	185900	77558450	3000	3000	3000	3000	0
22	20230615	185800	77558450	3000	3000	3000	3000	0
23	20230615	185700	77558450	3000	3000	3000	3000	0
24	20230615	185600	77558450	3000	3000	3000	3000	0
25	20230615	185500	77558450	3000	3000	3000	3000	0
26	20230615	185400	77558450	3000	3000	3000	3000	0
27	20230615	185300	77558450	3000	3000	3000	3000	0
28	20230615	185200	77558450	3000	3000	3000	3000	0
29	20230615	185100	77558450	3000	3000	3000	3000	0
30	20230615	185000	77558450	3000	3000	3000	3000	0
31	20230615	184900	77558450	3000	3000	3000	3000	0
32	20230615	184800	77558450	3000	3000	3000	3000	2281
33	20230615	184700	77558450	3000	3000	3000	3000	0
34	20230615	184600	77558450	3000	3000	3000	3000	0
35	20230615	184500	77558450	3000	3000	3000	3000	0
36	20230615	184400	77558450	3000	3000	3000	3000	0
37	20230615	184300	77558450	3000	3000	3000	3000	0
38	20230615	184200	77558450	3000	3000	3000	3000	0
39	20230615	184100	77558450	3000	3000	3000	3000	0
40	20230615	184000	77558450	3000	3000	3000	3000	0
41	20230615	183900	77558450	3000	3000	3000	3000	0
42	20230615	183800	77558450	3000	3000	3000	3000	0
43	20230615	183700	77558450	3000	3000	3000	3000	0
44	20230615	183600	77558450	3000	3000	3000	3000	0
45	20230615	183500	77558450	3000	3000	3000	3000	0
46	20230615	183400	77558450	3000	3000	3000	3000	0
47	20230615	183300	77558450	3000	3000	3000	3000	0
48	20230615	183200	77558450	3000	3000	3000	3000	0
49	20230615	183100	77558450	3000	3000	3000	3000	0
50	20230615	183000	77558450	3000	3000	3000	3000	0
51	20230615	182900	77558450	3000	3000	3000	3000	0
52	20230615	182800	77558450	3000	3000	3000	3000	0
53	20230615	182700	77558450	3000	3000	3000	3000	0
54	20230615	182600	77558450	3000	3000	3000	3000	0
55	20230615	182500	77558450	3000	3000	3000	3000	0
56	20230615	182400	77558450	3000	3000	3000	3000	0
57	20230615	182300	77558450	3000	3000	3000	3000	0
58	20230615	182200	77558450	3000	3000	3000	3000	0
59	20230615	182100	77558450	3000	3000	3000	3000	0
60	20230615	182000	77558450	3000	3000	3000	3000	0
61	20230615	181900	77558450	3000	3000	3000	3000	0
62	20230615	181800	77558450	3000	3000	3000	3000	2281
63	20230615	181700	77558450	3000	3000	3000	3000	0
64	20230615	181600	77558450	3000	3000	3000	3000	0
65	20230615	181500	77558450	3000	3000	3000	3000	0
66	20230615	181400	77558450	3000	3000	3000	3000	0
67	20230615	181300	77558450	3000	3000	3000	3000	0
68	20230615	181200	77558450	3000	3000	3000	3000	0
69	20230615	181100	77558450	3000	3000	3000	3000	0
70	20230615	181000	77558450	3000	3000	3000	3000	0
71	20230615	180900	77558450	3000	3000	3000	3000	0
72	20230615	180800	77558450	3000	3000	3000	3000	0
73	20230615	180700	77558450	3000	3000	3000	3000	0
74	20230615	180600	77558450	3000	3000	3000	3000	0
75	20230615	180500	77558450	3000	3000	3000	3000	0
76	20230615	180400	77558450	3000	3000	3000	3000	0
77	20230615	180300	77558450	3000	3000	3000	3000	0
78	20230615	180200	77558450	3000	3000	3000	3000	0
79	20230615	180100	77558450	3000	3000	3000	3000	0
80	20230615	180000	77558450	3000	3000	3000	3000	0
81	20230615	175900	77558450	3000	3000	3000	3000	0
82	20230615	175800	77558450	3000	3000	3000	3000	0
83	20230615	175700	77558450	3000	3000	3000	3000	0
84	20230615	175600	77558450	3000	3000	3000	3000	0
85	20230615	175500	77558450	3000	3000	3000	3000	0
86	20230615	175400	77558450	3000	3000	3000	3000	0
87	20230615	175300	77558450	3000	3000	3000	3000	0
88	20230615	175200	77558450	3000	3000	3000	3000	0
89	20230615	175100	77558450	3000	3000	3000	3000	0
90	20230615	175000	77558450	3000	3000	3000	3000	0
91	20230615	174900	77558450	3000	3000	3000	3000	0
92	20230615	174800	77558450	3000	3000	3000	3000	2281
93	20230615	174700	77558450	3000	3000	3000	3000	0
94	20230615	174600	77558450	3000	3000	3000	3000	0
95	20230615	174500	77558450	3000	3000	3000	3000	0
96	20230615	174400	77558450	3000	3000	3000	3000	0
97	20230615	174300	77558450	3000	3000	3000	3000	0
98	20230615	174200	77558450	3000	3000	3000	3000	0
99	20230615	174100	77558450	3000	3000	3000	3000	0
100	20230615	174000	77558450	3000	3000	3000	3000	0
101	20230615	173900	77558450	3000	3000	3000	3000	0
102	20230615	173800	77558450	3000	3000	3000	3000	0
103	20230615	173700	77558450	3000	3000	3000	3000	0
104	20230615	173600	77558450	3000	3000	3000	3000	0
105	20230615	173500	77558450	3000	3000	3000	3000	0
106	20230615	173400	77558450	3000	3000	3000	3000	0
107	20230615	173300	77558450	3000	3000	3000	3000	0
108	20230615	173200	77558450	3000	3000	3000	3000	0
109	20230615	173100	77558450	3000	3000	3000	3000	0
110	20230615	173000	77558450	3000	3000	3000	3000	0
111	20230615	172900	77558450	3000	3000	3000	3000	0
112	20230615	172800	77558450	3000	3000	3000	3000	0
113	20230615	172700	77558450	3000	3000	3000	3000	0
114	20230615	172600	77558450	3000	3000	3000	3000	0
115	20230615	172500	77558450	3000	3000	3000	3000	0
116	20230615	172400	77558450	3000	3000	3000	3000	0
117	20230615	172300	77558450	3000	3000	3000	3000	0
118	20230615	172200	77558450	3000	3000	3000	3000	0
119	20230615	172100	77558450	3000	3000	3000	3000	0
120	20230615	172000	77558450	3000	3000	3000	3000	0
121	20230615	171900	77558450	3000	3000	3000	3000	0
122	20230615	171800	77558450	3000	3000	3000	3000	2281
123	20230615	171700	77558450	3000	3000	3000	3000	0
124	20230615	171600	77558450	3000	3000	3000	3000	0
125	20230615	171500	77558450	3000	3000	3000	3000	0
126	20230615	171400	77558450	3000	3000	3000	3000	0
127	20230615	171300	77558450	3000	3000	3000	3000	0
128	20230615	171200	77558450	3000	3000	3000	3000	0
129	20230615	171100	77558450	3000	3000	3000	3000	0
130	20230615	171000	77558450	3000	3000	3000	3000	0
131	20230615	170900	77558450	3000	3000	3000	3000	0
132	20230615	170800	77558450	3000	3000	3000	3000	0
133	20230615	170700	77558450	3000	3000	3000	3000	0
134	20230615	170600	77558450	3000	3000	3000	3000	0
135	20230615	170500	77558450	3000	3000	3000	3000	0
136	20230615	170400	77558450	3000	3000	3000	3000	0
137	20230615	170300	77558450	3000	3000	3000	3000	0
138	20230615	170200	77558450	3000	3000	3000	3000	0
139	20230615	170100	77558450	3000	3000	3000	3000	0
140	20230615	170000	77558450	3000	3000	3000	3000	0
141	20230615	165900	77558450	3000	3000	3000	3000	0
142	20230615	165800	77558450	3000	3000	3000	3000	0
143	20230615	165700	77558450	3000	3000	3000	3000	0
144	20230615	165600	77558450	3000	3000	3000	3000	0
145	20230615	165500	77558450	3000	3000	3000	3000	0
146	20230615	165400	77558450	3000	3000	3000	3000	0
147	20230615	165300	77558450	3000	3000	3000	3000	0
148	20230615	165200	77558450	3000	3000	3000	3000	0
149	20230615	165100	77558450	3000	3000	3000	3000	0
150	20230615	165000	77558450	3000	3000	3000	3000	0
151	20230615	164900	77558450	3000	3000	3000	3000	0
152	20230615	164800	77558450	3000	3000	3000	3000	2281
153	20230615	164700	77558450	3000	3000	3000	3000	0
154	20230615	164600	77558450	3000	3000	3000	3000	0
155	20230615	164500	77558450	3000	3000	3000	3000	0
156	20230615	164400	77558450	3000	3000	3000	3000	0
157	20230615	164300	77558450	3000	3000	3000	3000	0
158	20230615	164200	77558450	3000	3000	3000	3000	0
159	20230615	164100	77558450	3000	3000	3000	3000	0
160	20230615	164000	77558450	3000	3000	3000	3000	0
161	20230615	163900	77558450	3000	3000	3000	3000	0
162	20230615	163800	77558450	3000	3000	3000	3000	0
163	20230615	163700	77558450	3000	3000	3000	3000	0
164	20230615	163600	77558450	3000	3000	3000	3000	0
165	20230615	163500	77558450	3000	3000	3000	3000	0
166	20230615	163400	77558450	3000	3000	3000	3000	0
167	20230615	163300	77558450	3000	3000	3000	3000	0
168	20230615	163200	77558450	3000	3000	3000	3000	0
169	20230615	163100	77558450	3000	3000	3000	3000	0
170	20230615	163000	77558450	3000	3000	3000	3000	0
171	20230615	162900	77558450	3000	3000	3000	3000	0
172	20230615	162800	77558450	3000	3000	3000	3000	0
173	20230615	162700	77558450	3000	3000	3000	3000	0
174	20230615	162600	77558450	3000	3000	3000	3000	0
175	20230615	162500	77558450	3000	3000	3000	3000	0
176	20230615	162400	77558450	3000	3000	3000	3000	0
177	20230615	162300	77558450	3000	3000	3000	3000	0
178	20230615	162200	77558450	3000	3000	3000	3000	0
179	20230615	162100	77558450	3000	3000	3000	3000	0
180	20230615	162000	77558450	3000	3000	3000	3000	0
181	20230615	161900	77558450	3000	3000	3000	3000	0
182	20230615	161800	77558450	3000	3000	3000	3000	2281
183	20230615	161700	77558450	3000	3000	3000	3000	0
184	20230615	161600	77558450	3000	3000	3000	3000	0
185	20230615	161500	77558450	3000	3000	3000	3000	0
186	20230615	161400	77558450	3000	3000	3000	3000	0
187	20230615	161300	77558450	3000	3000	3000	3000	0
188	20230615	161200	77558450	3000	3000	3000	3000	0
189	20230615	161100	77558450	3000	3000	3000	3000	0
190	20230615	161000	77558450	3000	3000	3000	3000	0
191	20230615	160900	77558450	3000	3000	3000	3000	0
192	20230615	160800	77558450	3000	3000	3000	3000	0
193	20230615	160700	77558450	3000	3000	3000	3000	0
194	20230615	160600	77558450	3000	3000	3000	3000	0
195	20230615	160500	77558450	3000	3000	3000	3000	0
196	20230615	160400	77558450	3000	3000	3000	3000	0
197	20230615	160300	77558450	3000	3000	3000	3000	0
198	20230615	160200	77558450	3000	3000	3000	3000	0
199	20230615	160100	77558450	3000	3000	3000	3000	0
200	20230615	160000	77558450	3000	3000	3000	3000	0
201	20230615	155900	77558450	3000	3000	3000	3000	0
202	20230615	155800	77558450	3000	3000	3000	3000	0
203	20230615	155700	77558450	3000	3000	3000	3000	0
204	20230615	155600	77558450	3000	3000	3000	3000	0
205	20230615	155500	77558450	3000	3000	3000	3000	0
206	20230615	155400	77558450	3000	3000	3000	3000	0
207	20230615	155300	77558450	3000	3000	3000	3000	0
208	20230615	155200	77558450	3000	3000	3000	3000	0
209	20230615	155100	77558450	3000	3000	3000	3000	0
210	20230615	155000	77558450	3000	3000	3000	3000	0
211	20230615	154900	77558450	3000	3000	3000	3000	0
212	20230615	154800	77558450	3000	3000	3000	3000	2281
213	20230615	154700	77558450	3000	3000	3000	3000	0
214	20230615	154600	77558450	3000	3000	3000	3000	0
215	20230615	154500	77558450	3000	3000	3000	3000	0
216	20230615	154400	77558450	3000	3000	3000	3000	0
217	20230615	154300	77558450	3000	3000	3000	3000	0
218	20230615	154200	77558450	3000	3000	3000	3000	0
219	20230615	154100	77558450	3000	3000	3000	3000	0
220	20230615	154000	77558450	3000	3000	3000	3000	0
221	20230615	153900	77558450	3000	3000	3000	3000	0
222	20230615	153800	77558450	3000	3000	3000	3000	0
223	20230615	153700	77558450	3000	3000	3000	3000	0
224	20230615	153600	77558450	3000	3000	3000	3000	0
225	20230615	153500	77558450	3000	3000	3000	3000	0
226	20230615	153400	77558450	3000	3000	3000	3000	0
227	20230615	153300	77558450	3000	3000	3000	3000	0
228	20230615	153200	77558450	3000	3000	3000	3000	0
229	20230615	153100	77558450	3000	3000	3000	3000	0
230	20230615	153000	77558450	3000	3000	3000	3000	2281
231	20230615	152900	70715450	2985	2985	2985	2985	0
232	20230615	152800	70715450	2985	2985	2985	2985	0
233	20230615	152700	70715450	2985	2985	2985	2985	0
234	20230615	152600	70715450	2985	2985	2985	2985	0
235	20230615	152500	70715450	2985	2985	2985	2985	0
236	20230615	152400	70715450	2985	2985	2985	2985	0
237	20230615	152300	70715450	2985	2985	2985	2985	0
238	20230615	152200	70715450	2985	2985	2985	2985	0
239	20230615	152100	70715450	2985	2985	2985	2985	0
240	20230615	152000	70715450	2985	2985	2985	2985	0
241	20230615	151900	70715450	2985	2980	2985	2980	59
242	20230615	151800	70539605	2980	2980	2980	2980	2
243	20230615	151700	70533645	2950	2950	2950	2950	0
244	20230615	151600	70533645	2950	2950	2950	2950	0
245	20230615	151500	70533645	2950	2950	2950	2950	0
246	20230615	151400	70533645	2950	2950	2950	2950	0
247	20230615	151300	70533645	2950	2950	2950	2950	0
248	20230615	151200	70533645	2950	2950	2950	2950	0
249	20230615	151100	70533645	2950	2950	2950	2950	438
250	20230615	151000	69241545	2960	2965	2965	2960	172
251	20230615	150900	68731795	2965	2965	2965	2965	0
252	20230615	150800	68731795	2965	2965	2965	2965	42
253	20230615	150700	68607265	2960	2960	2960	2960	0
254	20230615	150600	68607265	2960	2960	2960	2960	0
255	20230615	150500	68607265	2960	2960	2960	2960	0
256	20230615	150400	68607265	2960	2960	2960	2960	1
257	20230615	150300	68604305	2940	2940	2940	2940	0
258	20230615	150200	68604305	2940	2940	2940	2940	0
259	20230615	150100	68604305	2940	2940	2940	2940	0
260	20230615	150000	68604305	2940	2940	2940	2940	0
261	20230615	145900	68604305	2940	2940	2940	2940	0
262	20230615	145800	68604305	2940	2940	2940	2940	0
263	20230615	145700	68604305	2940	2940	2940	2940	1
264	20230615	145600	68601365	2940	2940	2940	2940	1
265	20230615	145500	68598425	2940	2940	2940	2940	0
266	20230615	145400	68598425	2940	2940	2940	2940	0
267	20230615	145300	68598425	2940	2940	2940	2940	0
268	20230615	145200	68598425	2940	2940	2940	2940	150
269	20230615	145100	68157425	2945	2945	2945	2945	0
270	20230615	145000	68157425	2945	2945	2945	2945	0
271	20230615	144900	68157425	2945	2945	2945	2945	0
272	20230615	144800	68157425	2945	2940	2945	2940	231
273	20230615	144700	67477560	2940	2940	2940	2940	0
274	20230615	144600	67477560	2940	2940	2940	2940	1
275	20230615	144500	67474620	2925	2925	2925	2925	0
276	20230615	144400	67474620	2925	2925	2925	2925	0
277	20230615	144300	67474620	2925	2925	2925	2925	0
278	20230615	144200	67474620	2925	2925	2925	2925	0
279	20230615	144100	67474620	2925	2925	2925	2925	300
280	20230615	144000	66597120	2925	2925	2925	2925	5
281	20230615	143900	66582495	2910	2910	2910	2910	0
282	20230615	143800	66582495	2910	2910	2910	2910	0
283	20230615	143700	66582495	2910	2910	2910	2910	0
284	20230615	143600	66582495	2910	2910	2910	2910	0
285	20230615	143500	66582495	2910	2910	2910	2910	0
286	20230615	143400	66582495	2910	2925	2925	2910	3000
287	20230615	143300	57835240	2940	2940	2940	2940	0
288	20230615	143200	57835240	2940	2940	2940	2940	0
289	20230615	143100	57835240	2940	2940	2940	2940	15
290	20230615	143000	57791140	2940	2940	2940	2940	0
291	20230615	142900	57791140	2940	2940	2940	2940	0
292	20230615	142800	57791140	2940	2940	2940	2940	28
293	20230615	142700	57708820	2940	2940	2940	2940	0
294	20230615	142600	57708820	2940	2940	2940	2940	0
295	20230615	142500	57708820	2940	2940	2940	2940	0
296	20230615	142400	57708820	2940	2940	2940	2940	0
297	20230615	142300	57708820	2940	2940	2940	2940	0
298	20230615	142200	57708820	2940	2940	2940	2940	0
299	20230615	142100	57708820	2940	2940	2940	2940	0
300	20230615	142000	57708820	2940	2940	2940	2940	1
301	20230615	141900	57705880	2930	2930	2930	2930	0
302	20230615	141800	57705880	2930	2915	2930	2915	4651
303	20230615	141700	44119705	2910	2910	2910	2910	0
304	20230615	141600	44119705	2910	2910	2910	2910	2
305	20230615	141500	44113885	2910	2910	2910	2910	40
306	20230615	141400	43997485	2910	2910	2910	2910	40
307	20230615	141300	43881085	2910	2910	2910	2910	40
308	20230615	141200	43764685	2910	2910	2910	2910	50
309	20230615	141100	43619185	2910	2910	2910	2910	10
310	20230615	141000	43590085	2910	2910	2910	2910	5
311	20230615	140900	43575535	2910	2910	2910	2910	0
312	20230615	140800	43575535	2910	2910	2910	2910	0
313	20230615	140700	43575535	2910	2910	2910	2910	0
314	20230615	140600	43575535	2910	2910	2910	2910	0
315	20230615	140500	43575535	2910	2910	2910	2910	10
316	20230615	140400	43546435	2910	2910	2910	2910	0
317	20230615	140300	43546435	2910	2910	2910	2910	0
318	20230615	140200	43546435	2910	2910	2910	2910	0
319	20230615	140100	43546435	2910	2910	2910	2910	0
320	20230615	140000	43546435	2910	2910	2910	2910	0
321	20230615	135900	43546435	2910	2910	2910	2910	0
322	20230615	135800	43546435	2910	2910	2910	2910	28
323	20230615	135700	43464955	2905	2905	2905	2905	0
324	20230615	135600	43464955	2905	2905	2905	2905	0
325	20230615	135500	43464955	2905	2905	2905	2905	0
326	20230615	135400	43464955	2905	2905	2905	2905	0
327	20230615	135300	43464955	2905	2905	2905	2905	0
328	20230615	135200	43464955	2905	2905	2905	2905	0
329	20230615	135100	43464955	2905	2905	2905	2905	0
330	20230615	135000	43464955	2905	2905	2905	2905	0
331	20230615	134900	43464955	2905	2905	2905	2905	0
332	20230615	134800	43464955	2905	2905	2905	2905	0
333	20230615	134700	43464955	2905	2905	2905	2905	0
334	20230615	134600	43464955	2905	2905	2905	2905	2
335	20230615	134500	43459145	2905	2905	2905	2905	0
336	20230615	134400	43459145	2905	2905	2905	2905	0
337	20230615	134300	43459145	2905	2905	2905	2905	0
338	20230615	134200	43459145	2905	2905	2905	2905	0
339	20230615	134100	43459145	2905	2905	2905	2905	0
340	20230615	134000	43459145	2905	2905	2905	2905	0
341	20230615	133900	43459145	2905	2905	2905	2905	0
342	20230615	133800	43459145	2905	2905	2905	2905	3
343	20230615	133700	43450430	2905	2905	2905	2905	0
344	20230615	133600	43450430	2905	2905	2905	2905	0
345	20230615	133500	43450430	2905	2905	2905	2905	0
346	20230615	133400	43450430	2905	2905	2905	2905	0
347	20230615	133300	43450430	2905	2905	2905	2905	0
348	20230615	133200	43450430	2905	2905	2905	2905	0
349	20230615	133100	43450430	2905	2905	2905	2905	0
350	20230615	133000	43450430	2905	2905	2905	2905	0
351	20230615	132900	43450430	2905	2905	2905	2905	28
352	20230615	132800	43369090	2890	2890	2890	2890	0
353	20230615	132700	43369090	2890	2890	2890	2890	0
354	20230615	132600	43369090	2890	2890	2890	2890	0
355	20230615	132500	43369090	2890	2890	2890	2890	0
356	20230615	132400	43369090	2890	2890	2890	2890	0
357	20230615	132300	43369090	2890	2890	2890	2890	0
358	20230615	132200	43369090	2890	2890	2890	2890	0
359	20230615	132100	43369090	2890	2890	2890	2890	0
360	20230615	132000	43369090	2890	2890	2890	2890	0
361	20230615	131900	43369090	2890	2890	2890	2890	0
362	20230615	131800	43369090	2890	2890	2890	2890	0
363	20230615	131700	43369090	2890	2890	2890	2890	0
364	20230615	131600	43369090	2890	2890	2890	2890	0
365	20230615	131500	43369090	2890	2900	2900	2890	1000
366	20230615	131400	40479060	2900	2900	2900	2900	0
367	20230615	131300	40479060	2900	2900	2900	2900	0
368	20230615	131200	40479060	2900	2900	2900	2900	0
369	20230615	131100	40479060	2900	2900	2900	2900	0
370	20230615	131000	40479060	2900	2900	2900	2900	0
371	20230615	130900	40479060	2900	2900	2900	2900	69
372	20230615	130800	40278960	2900	2900	2900	2900	0
373	20230615	130700	40278960	2900	2900	2900	2900	0
374	20230615	130600	40278960	2900	2900	2900	2900	0
375	20230615	130500	40278960	2900	2900	2900	2900	0
376	20230615	130400	40278960	2900	2900	2900	2900	4
377	20230615	130300	40267360	2900	2900	2900	2900	1
378	20230615	130200	40264460	2885	2885	2885	2885	0
379	20230615	130100	40264460	2885	2885	2885	2885	0
380	20230615	130000	40264460	2885	2885	2885	2885	0
381	20230615	125900	40264460	2885	2885	2885	2885	0
382	20230615	125800	40264460	2885	2885	2885	2885	0
383	20230615	125700	40264460	2885	2885	2885	2885	0
384	20230615	125600	40264460	2885	2885	2885	2885	0
385	20230615	125500	40264460	2885	2885	2885	2885	0
386	20230615	125400	40264460	2885	2885	2885	2885	0
387	20230615	125300	40264460	2885	2885	2885	2885	0
388	20230615	125200	40264460	2885	2885	2885	2885	0
389	20230615	125100	40264460	2885	2885	2885	2885	0
390	20230615	125000	40264460	2885	2885	2885	2885	0
391	20230615	124900	40264460	2885	2885	2885	2885	0
392	20230615	124800	40264460	2885	2890	2890	2885	4000
393	20230615	124700	28720890	2885	2885	2885	2885	0
394	20230615	124600	28720890	2885	2885	2885	2885	0
395	20230615	124500	28720890	2885	2885	2885	2885	0
396	20230615	124400	28720890	2885	2885	2885	2885	0
397	20230615	124300	28720890	2885	2885	2885	2885	0
398	20230615	124200	28720890	2885	2885	2885	2885	0
399	20230615	124100	28720890	2885	2885	2885	2885	0
400	20230615	124000	28720890	2885	2885	2885	2885	0
401	20230615	123900	28720890	2885	2885	2885	2885	0
402	20230615	123800	28720890	2885	2885	2885	2885	0
403	20230615	123700	28720890	2885	2885	2885	2885	0
404	20230615	123600	28720890	2885	2885	2885	2885	0
405	20230615	123500	28720890	2885	2885	2885	2885	0
406	20230615	123400	28720890	2885	2885	2885	2885	0
407	20230615	123300	28720890	2885	2885	2885	2885	0
408	20230615	123200	28720890	2885	2885	2885	2885	0
409	20230615	123100	28720890	2885	2885	2885	2885	0
410	20230615	123000	28720890	2885	2885	2885	2885	0
411	20230615	122900	28720890	2885	2885	2885	2885	0
412	20230615	122800	28720890	2885	2885	2885	2885	0
413	20230615	122700	28720890	2885	2885	2885	2885	0
414	20230615	122600	28720890	2885	2885	2885	2885	0
415	20230615	122500	28720890	2885	2885	2885	2885	0
416	20230615	122400	28720890	2885	2885	2885	2885	500
417	20230615	122300	27278390	2885	2885	2885	2885	0
418	20230615	122200	27278390	2885	2885	2885	2885	0
419	20230615	122100	27278390	2885	2885	2885	2885	0
420	20230615	122000	27278390	2885	2885	2885	2885	0
421	20230615	121900	27278390	2885	2885	2885	2885	0
422	20230615	121800	27278390	2885	2885	2885	2885	0
423	20230615	121700	27278390	2885	2885	2885	2885	133
424	20230615	121600	26894685	2885	2885	2885	2885	0
425	20230615	121500	26894685	2885	2885	2885	2885	339
426	20230615	121400	25916670	2885	2885	2885	2885	0
427	20230615	121300	25916670	2885	2885	2885	2885	0
428	20230615	121200	25916670	2885	2885	2885	2885	0
429	20230615	121100	25916670	2885	2885	2885	2885	0
430	20230615	121000	25916670	2885	2885	2885	2885	1
431	20230615	120900	25913785	2885	2885	2885	2885	0
432	20230615	120800	25913785	2885	2885	2885	2885	0
433	20230615	120700	25913785	2885	2885	2885	2885	0
434	20230615	120600	25913785	2885	2885	2885	2885	0
435	20230615	120500	25913785	2885	2885	2885	2885	0
436	20230615	120400	25913785	2885	2885	2885	2885	700
437	20230615	120300	23894285	2890	2890	2890	2890	0
438	20230615	120200	23894285	2890	2890	2890	2890	0
439	20230615	120100	23894285	2890	2890	2890	2890	0
440	20230615	120000	23894285	2890	2890	2890	2890	0
441	20230615	115900	23894285	2890	2890	2890	2890	353
442	20230615	115800	22874115	2885	2885	2885	2885	0
443	20230615	115700	22874115	2885	2885	2885	2885	0
444	20230615	115600	22874115	2885	2885	2885	2885	0
445	20230615	115500	22874115	2885	2885	2885	2885	0
446	20230615	115400	22874115	2885	2885	2885	2885	0
447	20230615	115300	22874115	2885	2885	2885	2885	0
448	20230615	115200	22874115	2885	2885	2885	2885	0
449	20230615	115100	22874115	2885	2885	2885	2885	0
450	20230615	115000	22874115	2885	2885	2885	2885	0
451	20230615	114900	22874115	2885	2885	2885	2885	0
452	20230615	114800	22874115	2885	2885	2885	2885	0
453	20230615	114700	22874115	2885	2885	2885	2885	0
454	20230615	114600	22874115	2885	2885	2885	2885	0
455	20230615	114500	22874115	2885	2885	2885	2885	0
456	20230615	114400	22874115	2885	2885	2885	2885	0
457	20230615	114300	22874115	2885	2885	2885	2885	0
458	20230615	114200	22874115	2885	2885	2885	2885	0
459	20230615	114100	22874115	2885	2885	2885	2885	0
460	20230615	114000	22874115	2885	2885	2885	2885	0
461	20230615	113900	22874115	2885	2885	2885	2885	1
462	20230615	113800	22871230	2885	2885	2885	2885	0
463	20230615	113700	22871230	2885	2885	2885	2885	60
464	20230615	113600	22698130	2885	2885	2885	2885	19
465	20230615	113500	22643315	2905	2905	2905	2905	0
466	20230615	113400	22643315	2905	2905	2905	2905	0
467	20230615	113300	22643315	2905	2905	2905	2905	1
468	20230615	113200	22640410	2880	2880	2880	2880	0
469	20230615	113100	22640410	2880	2880	2880	2880	0
470	20230615	113000	22640410	2880	2880	2880	2880	0
471	20230615	112900	22640410	2880	2880	2880	2880	0
472	20230615	112800	22640410	2880	2880	2880	2880	0
473	20230615	112700	22640410	2880	2880	2880	2880	0
474	20230615	112600	22640410	2880	2880	2880	2880	0
475	20230615	112500	22640410	2880	2880	2880	2880	0
476	20230615	112400	22640410	2880	2880	2880	2880	0
477	20230615	112300	22640410	2880	2880	2880	2880	32
478	20230615	112200	22548250	2915	2915	2915	2915	0
479	20230615	112100	22548250	2915	2915	2915	2915	0
480	20230615	112000	22548250	2915	2915	2915	2915	0
481	20230615	111900	22548250	2915	2915	2915	2915	0
482	20230615	111800	22548250	2915	2915	2915	2915	0
483	20230615	111700	22548250	2915	2915	2915	2915	0
484	20230615	111600	22548250	2915	2915	2915	2915	0
485	20230615	111500	22548250	2915	2915	2915	2915	0
486	20230615	111400	22548250	2915	2915	2915	2915	0
487	20230615	111300	22548250	2915	2885	2915	2880	1373
488	20230615	111200	18582875	2910	2910	2910	2910	0
489	20230615	111100	18582875	2910	2910	2910	2910	2
490	20230615	111000	18577055	2890	2890	2890	2890	0
491	20230615	110900	18577055	2890	2890	2890	2890	90
492	20230615	110800	18316955	2890	2890	2890	2890	0
493	20230615	110700	18316955	2890	2890	2890	2890	0
494	20230615	110600	18316955	2890	2890	2890	2890	111
495	20230615	110500	17996165	2890	2890	2890	2890	0
496	20230615	110400	17996165	2890	2890	2890	2890	0
497	20230615	110300	17996165	2890	2890	2890	2890	377
498	20230615	110200	16906635	2890	2890	2890	2890	0
499	20230615	110100	16906635	2890	2890	2890	2890	0
500	20230615	110000	16906635	2890	2890	2890	2890	0
501	20230615	105900	16906635	2890	2890	2890	2890	0
502	20230615	105800	16906635	2890	2890	2890	2890	0
503	20230615	105700	16906635	2890	2890	2890	2890	0
504	20230615	105600	16906635	2890	2890	2890	2890	0
505	20230615	105500	16906635	2890	2890	2890	2890	250
506	20230615	105400	16184135	2890	2890	2890	2890	0
507	20230615	105300	16184135	2890	2890	2890	2890	0
508	20230615	105200	16184135	2890	2890	2890	2890	440
509	20230615	105100	14912535	2890	2900	2900	2890	1591
510	20230615	105000	10302515	2905	2905	2905	2905	384
511	20230615	104900	9186995	2905	2905	2905	2905	0
512	20230615	104800	9186995	2905	2905	2905	2905	0
513	20230615	104700	9186995	2905	2905	2905	2905	0
514	20230615	104600	9186995	2905	2905	2905	2905	0
515	20230615	104500	9186995	2905	2905	2905	2905	220
516	20230615	104400	8547895	2905	2905	2905	2905	0
517	20230615	104300	8547895	2905	2905	2905	2905	0
518	20230615	104200	8547895	2905	2905	2905	2905	0
519	20230615	104100	8547895	2905	2905	2905	2905	10
520	20230615	104000	8518845	2905	2905	2905	2905	17
521	20230615	103900	8469460	2910	2910	2910	2910	100
522	20230615	103800	8178460	2905	2905	2905	2905	0
523	20230615	103700	8178460	2905	2905	2905	2905	0
524	20230615	103600	8178460	2905	2905	2905	2905	0
525	20230615	103500	8178460	2905	2905	2905	2905	0
526	20230615	103400	8178460	2905	2905	2905	2905	0
527	20230615	103300	8178460	2905	2905	2905	2905	0
528	20230615	103200	8178460	2905	2905	2905	2905	0
529	20230615	103100	8178460	2905	2905	2905	2905	0
530	20230615	103000	8178460	2905	2905	2905	2905	0
531	20230615	102900	8178460	2905	2905	2905	2905	0
532	20230615	102800	8178460	2905	2905	2905	2905	3
533	20230615	102700	8169745	2905	2905	2905	2905	0
534	20230615	102600	8169745	2905	2905	2905	2905	0
535	20230615	102500	8169745	2905	2905	2905	2905	0
536	20230615	102400	8169745	2905	2905	2905	2905	0
537	20230615	102300	8169745	2905	2910	2910	2905	566
538	20230615	102200	6525110	2910	2910	2910	2910	15
539	20230615	102100	6481460	2905	2905	2905	2905	0
540	20230615	102000	6481460	2905	2905	2905	2905	0
541	20230615	101900	6481460	2905	2905	2905	2905	0
542	20230615	101800	6481460	2905	2905	2905	2905	0
543	20230615	101700	6481460	2905	2905	2905	2905	57
544	20230615	101600	6315875	2905	2905	2905	2905	0
545	20230615	101500	6315875	2905	2905	2905	2905	0
546	20230615	101400	6315875	2905	2905	2905	2905	0
547	20230615	101300	6315875	2905	2905	2905	2905	0
548	20230615	101200	6315875	2905	2905	2905	2905	0
549	20230615	101100	6315875	2905	2905	2905	2905	0
550	20230615	101000	6315875	2905	2905	2905	2905	0
551	20230615	100900	6315875	2905	2905	2905	2905	0
552	20230615	100800	6315875	2905	2905	2905	2905	0
553	20230615	100700	6315875	2905	2905	2905	2905	20
554	20230615	100600	6257775	2915	2915	2915	2915	0
555	20230615	100500	6257775	2915	2915	2915	2915	0
556	20230615	100400	6257775	2915	2915	2915	2915	0
557	20230615	100300	6257775	2915	2915	2915	2915	0
558	20230615	100200	6257775	2915	2915	2915	2915	0
559	20230615	100100	6257775	2915	2915	2915	2915	0
560	20230615	100000	6257775	2915	2915	2915	2915	30
561	20230615	095900	6170325	2915	2915	2915	2915	0
562	20230615	095800	6170325	2915	2910	2915	2910	939
563	20230615	095700	3437720	2910	2910	2910	2910	0
564	20230615	095600	3437720	2910	2910	2910	2910	0
565	20230615	095500	3437720	2910	2910	2910	2910	0
566	20230615	095400	3437720	2910	2910	2910	2910	0
567	20230615	095300	3437720	2910	2910	2910	2910	0
568	20230615	095200	3437720	2910	2910	2910	2910	114
569	20230615	095100	3105980	2910	2910	2910	2910	0
570	20230615	095000	3105980	2910	2910	2910	2910	0
571	20230615	094900	3105980	2910	2910	2910	2910	0
572	20230615	094800	3105980	2910	2910	2910	2910	0
573	20230615	094700	3105980	2910	2910	2910	2910	0
574	20230615	094600	3105980	2910	2910	2910	2910	0
575	20230615	094500	3105980	2910	2910	2910	2910	0
576	20230615	094400	3105980	2910	2910	2910	2910	9
577	20230615	094300	3079790	2910	2910	2910	2910	0
578	20230615	094200	3079790	2910	2910	2910	2910	0
579	20230615	094100	3079790	2910	2910	2910	2910	0
580	20230615	094000	3079790	2910	2910	2910	2910	0
581	20230615	093900	3079790	2910	2910	2910	2910	2
582	20230615	093800	3073970	2910	2910	2910	2910	0
583	20230615	093700	3073970	2910	2910	2910	2910	3
584	20230615	093600	3065240	2910	2910	2910	2910	0
585	20230615	093500	3065240	2910	2910	2910	2910	0
586	20230615	093400	3065240	2910	2910	2910	2910	0
587	20230615	093300	3065240	2910	2910	2910	2910	0
588	20230615	093200	3065240	2910	2910	2910	2910	0
589	20230615	093100	3065240	2910	2910	2910	2910	1
590	20230615	093000	3062330	2905	2905	2905	2905	1
591	20230615	092900	3059425	2900	2900	2900	2900	0
592	20230615	092800	3059425	2900	2900	2900	2900	0
593	20230615	092700	3059425	2900	2900	2900	2900	0
594	20230615	092600	3059425	2900	2900	2900	2900	0
595	20230615	092500	3059425	2900	2900	2900	2900	530
596	20230615	092400	1522425	2900	2900	2900	2900	0
597	20230615	092300	1522425	2900	2910	2910	2900	2
598	20230615	092200	1516615	2910	2900	2910	2900	27
599	20230615	092100	1438275	2920	2920	2920	2920	0
600	20230615	092000	1438275	2920	2920	2920	2920	0
601	20230615	091900	1438275	2920	2920	2920	2920	5
602	20230615	091800	1423675	2920	2920	2920	2920	0
603	20230615	091700	1423675	2920	2920	2920	2920	1
604	20230615	091600	1420755	2920	2920	2920	2920	0
605	20230615	091500	1420755	2920	2920	2920	2920	0
606	20230615	091400	1420755	2920	2920	2920	2920	0
607	20230615	091300	1420755	2920	2920	2920	2920	100
608	20230615	091200	1128755	2920	2920	2920	2920	1
609	20230615	091100	1125835	2920	2920	2920	2920	0
610	20230615	091000	1125835	2920	2920	2920	2920	0
611	20230615	090900	1125835	2920	2920	2920	2920	0
612	20230615	090800	1125835	2920	2920	2920	2920	0
613	20230615	090700	1125835	2920	2920	2920	2920	0
614	20230615	090600	1125835	2920	2920	2920	2920	0
615	20230615	090500	1125835	2920	2900	2920	2900	122
616	20230615	090400	771640	2900	2900	2900	2900	1
617	20230615	090300	768740	2890	2890	2890	2890	0
618	20230615	090200	768740	2890	2890	2890	2890	0
619	20230615	090100	768740	2890	2890	2890	2890	50
620	20230615	090000	624240	2890	2890	2890	2890	216