KissMeData/011280/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194900	149337465	2885	2885	2885	2885	1236
3	20230607	194800	149337465	2885	2885	2885	2885	0
4	20230607	194700	149337465	2885	2885	2885	2885	0
5	20230607	194600	149337465	2885	2885	2885	2885	0
6	20230607	194500	149337465	2885	2885	2885	2885	0
7	20230607	194400	149337465	2885	2885	2885	2885	0
8	20230607	194300	149337465	2885	2885	2885	2885	0
9	20230607	194200	149337465	2885	2885	2885	2885	0
10	20230607	194100	149337465	2885	2885	2885	2885	0
11	20230607	194000	149337465	2885	2885	2885	2885	0
12	20230607	193900	149337465	2885	2885	2885	2885	0
13	20230607	193800	149337465	2885	2885	2885	2885	0
14	20230607	193700	149337465	2885	2885	2885	2885	0
15	20230607	193600	149337465	2885	2885	2885	2885	0
16	20230607	193500	149337465	2885	2885	2885	2885	0
17	20230607	193400	149337465	2885	2885	2885	2885	0
18	20230607	193300	149337465	2885	2885	2885	2885	0
19	20230607	193200	149337465	2885	2885	2885	2885	0
20	20230607	193100	149337465	2885	2885	2885	2885	0
21	20230607	193000	149337465	2885	2885	2885	2885	0
22	20230607	192900	149337465	2885	2885	2885	2885	0
23	20230607	192800	149337465	2885	2885	2885	2885	0
24	20230607	192700	149337465	2885	2885	2885	2885	0
25	20230607	192600	149337465	2885	2885	2885	2885	0
26	20230607	192500	149337465	2885	2885	2885	2885	0
27	20230607	192400	149337465	2885	2885	2885	2885	0
28	20230607	192300	149337465	2885	2885	2885	2885	0
29	20230607	192200	149337465	2885	2885	2885	2885	0
30	20230607	192100	149337465	2885	2885	2885	2885	0
31	20230607	192000	149337465	2885	2885	2885	2885	0
32	20230607	191900	149337465	2885	2885	2885	2885	1236
33	20230607	191800	149337465	2885	2885	2885	2885	0
34	20230607	191700	149337465	2885	2885	2885	2885	0
35	20230607	191600	149337465	2885	2885	2885	2885	0
36	20230607	191500	149337465	2885	2885	2885	2885	0
37	20230607	191400	149337465	2885	2885	2885	2885	0
38	20230607	191300	149337465	2885	2885	2885	2885	0
39	20230607	191200	149337465	2885	2885	2885	2885	0
40	20230607	191100	149337465	2885	2885	2885	2885	0
41	20230607	191000	149337465	2885	2885	2885	2885	0
42	20230607	190900	149337465	2885	2885	2885	2885	0
43	20230607	190800	149337465	2885	2885	2885	2885	0
44	20230607	190700	149337465	2885	2885	2885	2885	0
45	20230607	190600	149337465	2885	2885	2885	2885	0
46	20230607	190500	149337465	2885	2885	2885	2885	0
47	20230607	190400	149337465	2885	2885	2885	2885	0
48	20230607	190300	149337465	2885	2885	2885	2885	0
49	20230607	190200	149337465	2885	2885	2885	2885	0
50	20230607	190100	149337465	2885	2885	2885	2885	0
51	20230607	190000	149337465	2885	2885	2885	2885	0
52	20230607	185900	149337465	2885	2885	2885	2885	0
53	20230607	185800	149337465	2885	2885	2885	2885	0
54	20230607	185700	149337465	2885	2885	2885	2885	0
55	20230607	185600	149337465	2885	2885	2885	2885	0
56	20230607	185500	149337465	2885	2885	2885	2885	0
57	20230607	185400	149337465	2885	2885	2885	2885	0
58	20230607	185300	149337465	2885	2885	2885	2885	0
59	20230607	185200	149337465	2885	2885	2885	2885	0
60	20230607	185100	149337465	2885	2885	2885	2885	0
61	20230607	185000	149337465	2885	2885	2885	2885	0
62	20230607	184900	149337465	2885	2885	2885	2885	1236
63	20230607	184800	149337465	2885	2885	2885	2885	0
64	20230607	184700	149337465	2885	2885	2885	2885	0
65	20230607	184600	149337465	2885	2885	2885	2885	0
66	20230607	184500	149337465	2885	2885	2885	2885	0
67	20230607	184400	149337465	2885	2885	2885	2885	0
68	20230607	184300	149337465	2885	2885	2885	2885	0
69	20230607	184200	149337465	2885	2885	2885	2885	0
70	20230607	184100	149337465	2885	2885	2885	2885	0
71	20230607	184000	149337465	2885	2885	2885	2885	0
72	20230607	183900	149337465	2885	2885	2885	2885	0
73	20230607	183800	149337465	2885	2885	2885	2885	0
74	20230607	183700	149337465	2885	2885	2885	2885	0
75	20230607	183600	149337465	2885	2885	2885	2885	0
76	20230607	183500	149337465	2885	2885	2885	2885	0
77	20230607	183400	149337465	2885	2885	2885	2885	0
78	20230607	183300	149337465	2885	2885	2885	2885	0
79	20230607	183200	149337465	2885	2885	2885	2885	0
80	20230607	183100	149337465	2885	2885	2885	2885	0
81	20230607	183000	149337465	2885	2885	2885	2885	0
82	20230607	182900	149337465	2885	2885	2885	2885	0
83	20230607	182800	149337465	2885	2885	2885	2885	0
84	20230607	182700	149337465	2885	2885	2885	2885	0
85	20230607	182600	149337465	2885	2885	2885	2885	0
86	20230607	182500	149337465	2885	2885	2885	2885	0
87	20230607	182400	149337465	2885	2885	2885	2885	0
88	20230607	182300	149337465	2885	2885	2885	2885	0
89	20230607	182200	149337465	2885	2885	2885	2885	0
90	20230607	182100	149337465	2885	2885	2885	2885	0
91	20230607	182000	149337465	2885	2885	2885	2885	0
92	20230607	181900	149337465	2885	2885	2885	2885	1236
93	20230607	181800	149337465	2885	2885	2885	2885	0
94	20230607	181700	149337465	2885	2885	2885	2885	0
95	20230607	181600	149337465	2885	2885	2885	2885	0
96	20230607	181500	149337465	2885	2885	2885	2885	0
97	20230607	181400	149337465	2885	2885	2885	2885	0
98	20230607	181300	149337465	2885	2885	2885	2885	0
99	20230607	181200	149337465	2885	2885	2885	2885	0
100	20230607	181100	149337465	2885	2885	2885	2885	0
101	20230607	181000	149337465	2885	2885	2885	2885	0
102	20230607	180900	149337465	2885	2885	2885	2885	0
103	20230607	180800	149337465	2885	2885	2885	2885	0
104	20230607	180700	149337465	2885	2885	2885	2885	0
105	20230607	180600	149337465	2885	2885	2885	2885	0
106	20230607	180500	149337465	2885	2885	2885	2885	0
107	20230607	180400	149337465	2885	2885	2885	2885	0
108	20230607	180300	149337465	2885	2885	2885	2885	0
109	20230607	180200	149337465	2885	2885	2885	2885	0
110	20230607	180100	149337465	2885	2885	2885	2885	0
111	20230607	180000	149337465	2885	2885	2885	2885	0
112	20230607	175900	149337465	2885	2885	2885	2885	0
113	20230607	175800	149337465	2885	2885	2885	2885	0
114	20230607	175700	149337465	2885	2885	2885	2885	0
115	20230607	175600	149337465	2885	2885	2885	2885	0
116	20230607	175500	149337465	2885	2885	2885	2885	0
117	20230607	175400	149337465	2885	2885	2885	2885	0
118	20230607	175300	149337465	2885	2885	2885	2885	0
119	20230607	175200	149337465	2885	2885	2885	2885	0
120	20230607	175100	149337465	2885	2885	2885	2885	0
121	20230607	175000	149337465	2885	2885	2885	2885	0
122	20230607	174900	149337465	2885	2885	2885	2885	1236
123	20230607	174800	149337465	2885	2885	2885	2885	0
124	20230607	174700	149337465	2885	2885	2885	2885	0
125	20230607	174600	149337465	2885	2885	2885	2885	0
126	20230607	174500	149337465	2885	2885	2885	2885	0
127	20230607	174400	149337465	2885	2885	2885	2885	0
128	20230607	174300	149337465	2885	2885	2885	2885	0
129	20230607	174200	149337465	2885	2885	2885	2885	0
130	20230607	174100	149337465	2885	2885	2885	2885	0
131	20230607	174000	149337465	2885	2885	2885	2885	0
132	20230607	173900	149337465	2885	2885	2885	2885	0
133	20230607	173800	149337465	2885	2885	2885	2885	0
134	20230607	173700	149337465	2885	2885	2885	2885	0
135	20230607	173600	149337465	2885	2885	2885	2885	0
136	20230607	173500	149337465	2885	2885	2885	2885	0
137	20230607	173400	149337465	2885	2885	2885	2885	0
138	20230607	173300	149337465	2885	2885	2885	2885	0
139	20230607	173200	149337465	2885	2885	2885	2885	0
140	20230607	173100	149337465	2885	2885	2885	2885	0
141	20230607	173000	149337465	2885	2885	2885	2885	0
142	20230607	172900	149337465	2885	2885	2885	2885	0
143	20230607	172800	149337465	2885	2885	2885	2885	0
144	20230607	172700	149337465	2885	2885	2885	2885	0
145	20230607	172600	149337465	2885	2885	2885	2885	0
146	20230607	172500	149337465	2885	2885	2885	2885	0
147	20230607	172400	149337465	2885	2885	2885	2885	0
148	20230607	172300	149337465	2885	2885	2885	2885	0
149	20230607	172200	149337465	2885	2885	2885	2885	0
150	20230607	172100	149337465	2885	2885	2885	2885	0
151	20230607	172000	149337465	2885	2885	2885	2885	0
152	20230607	171900	149337465	2885	2885	2885	2885	1236
153	20230607	171800	149337465	2885	2885	2885	2885	0
154	20230607	171700	149337465	2885	2885	2885	2885	0
155	20230607	171600	149337465	2885	2885	2885	2885	0
156	20230607	171500	149337465	2885	2885	2885	2885	0
157	20230607	171400	149337465	2885	2885	2885	2885	0
158	20230607	171300	149337465	2885	2885	2885	2885	0
159	20230607	171200	149337465	2885	2885	2885	2885	0
160	20230607	171100	149337465	2885	2885	2885	2885	0
161	20230607	171000	149337465	2885	2885	2885	2885	0
162	20230607	170900	149337465	2885	2885	2885	2885	0
163	20230607	170800	149337465	2885	2885	2885	2885	0
164	20230607	170700	149337465	2885	2885	2885	2885	0
165	20230607	170600	149337465	2885	2885	2885	2885	0
166	20230607	170500	149337465	2885	2885	2885	2885	0
167	20230607	170400	149337465	2885	2885	2885	2885	0
168	20230607	170300	149337465	2885	2885	2885	2885	0
169	20230607	170200	149337465	2885	2885	2885	2885	0
170	20230607	170100	149337465	2885	2885	2885	2885	0
171	20230607	170000	149337465	2885	2885	2885	2885	0
172	20230607	165900	149337465	2885	2885	2885	2885	0
173	20230607	165800	149337465	2885	2885	2885	2885	0
174	20230607	165700	149337465	2885	2885	2885	2885	0
175	20230607	165600	149337465	2885	2885	2885	2885	0
176	20230607	165500	149337465	2885	2885	2885	2885	0
177	20230607	165400	149337465	2885	2885	2885	2885	0
178	20230607	165300	149337465	2885	2885	2885	2885	0
179	20230607	165200	149337465	2885	2885	2885	2885	0
180	20230607	165100	149337465	2885	2885	2885	2885	0
181	20230607	165000	149337465	2885	2885	2885	2885	0
182	20230607	164900	149337465	2885	2885	2885	2885	1236
183	20230607	164800	149337465	2885	2885	2885	2885	0
184	20230607	164700	149337465	2885	2885	2885	2885	0
185	20230607	164600	149337465	2885	2885	2885	2885	0
186	20230607	164500	149337465	2885	2885	2885	2885	0
187	20230607	164400	149337465	2885	2885	2885	2885	0
188	20230607	164300	149337465	2885	2885	2885	2885	0
189	20230607	164200	149337465	2885	2885	2885	2885	0
190	20230607	164100	149337465	2885	2885	2885	2885	0
191	20230607	164000	149337465	2885	2885	2885	2885	0
192	20230607	163900	149337465	2885	2885	2885	2885	0
193	20230607	163800	149337465	2885	2885	2885	2885	0
194	20230607	163700	149337465	2885	2885	2885	2885	0
195	20230607	163600	149337465	2885	2885	2885	2885	0
196	20230607	163500	149337465	2885	2885	2885	2885	0
197	20230607	163400	149337465	2885	2885	2885	2885	0
198	20230607	163300	149337465	2885	2885	2885	2885	0
199	20230607	163200	149337465	2885	2885	2885	2885	0
200	20230607	163100	149337465	2885	2885	2885	2885	0
201	20230607	163000	149337465	2885	2885	2885	2885	0
202	20230607	162900	149337465	2885	2885	2885	2885	0
203	20230607	162800	149337465	2885	2885	2885	2885	0
204	20230607	162700	149337465	2885	2885	2885	2885	0
205	20230607	162600	149337465	2885	2885	2885	2885	0
206	20230607	162500	149337465	2885	2885	2885	2885	0
207	20230607	162400	149337465	2885	2885	2885	2885	0
208	20230607	162300	149337465	2885	2885	2885	2885	0
209	20230607	162200	149337465	2885	2885	2885	2885	0
210	20230607	162100	149337465	2885	2885	2885	2885	0
211	20230607	162000	149337465	2885	2885	2885	2885	0
212	20230607	161900	149337465	2885	2885	2885	2885	1236
213	20230607	161800	149337465	2885	2885	2885	2885	0
214	20230607	161700	149337465	2885	2885	2885	2885	0
215	20230607	161600	149337465	2885	2885	2885	2885	0
216	20230607	161500	149337465	2885	2885	2885	2885	0
217	20230607	161400	149337465	2885	2885	2885	2885	0
218	20230607	161300	149337465	2885	2885	2885	2885	0
219	20230607	161200	149337465	2885	2885	2885	2885	0
220	20230607	161100	149337465	2885	2885	2885	2885	0
221	20230607	161000	149337465	2885	2885	2885	2885	0
222	20230607	160900	149337465	2885	2885	2885	2885	0
223	20230607	160800	149337465	2885	2885	2885	2885	0
224	20230607	160700	149337465	2885	2885	2885	2885	0
225	20230607	160600	149337465	2885	2885	2885	2885	0
226	20230607	160500	149337465	2885	2885	2885	2885	0
227	20230607	160400	149337465	2885	2885	2885	2885	0
228	20230607	160300	149337465	2885	2885	2885	2885	0
229	20230607	160200	149337465	2885	2885	2885	2885	0
230	20230607	160100	149337465	2885	2885	2885	2885	0
231	20230607	160000	149337465	2885	2885	2885	2885	0
232	20230607	155900	149337465	2885	2885	2885	2885	0
233	20230607	155800	149337465	2885	2885	2885	2885	0
234	20230607	155700	149337465	2885	2885	2885	2885	0
235	20230607	155600	149337465	2885	2885	2885	2885	0
236	20230607	155500	149337465	2885	2885	2885	2885	0
237	20230607	155400	149337465	2885	2885	2885	2885	0
238	20230607	155300	149337465	2885	2885	2885	2885	0
239	20230607	155200	149337465	2885	2885	2885	2885	0
240	20230607	155100	149337465	2885	2885	2885	2885	0
241	20230607	155000	149337465	2885	2885	2885	2885	0
242	20230607	154900	149337465	2885	2885	2885	2885	1236
243	20230607	154800	149337465	2885	2885	2885	2885	0
244	20230607	154700	149337465	2885	2885	2885	2885	0
245	20230607	154600	149337465	2885	2885	2885	2885	0
246	20230607	154500	149337465	2885	2885	2885	2885	0
247	20230607	154400	149337465	2885	2885	2885	2885	0
248	20230607	154300	149337465	2885	2885	2885	2885	0
249	20230607	154200	149337465	2885	2885	2885	2885	0
250	20230607	154100	149337465	2885	2885	2885	2885	0
251	20230607	154000	149337465	2885	2885	2885	2885	0
252	20230607	153900	149337465	2885	2885	2885	2885	0
253	20230607	153800	149337465	2885	2885	2885	2885	0
254	20230607	153700	149337465	2885	2885	2885	2885	0
255	20230607	153600	149337465	2885	2885	2885	2885	0
256	20230607	153500	149337465	2885	2885	2885	2885	0
257	20230607	153400	149337465	2885	2885	2885	2885	0
258	20230607	153300	149337465	2885	2885	2885	2885	0
259	20230607	153200	149337465	2885	2885	2885	2885	0
260	20230607	153100	149337465	2885	2885	2885	2885	0
261	20230607	153000	149337465	2885	2885	2885	2885	1236
262	20230607	152900	145771605	2880	2880	2880	2880	0
263	20230607	152800	145771605	2880	2880	2880	2880	0
264	20230607	152700	145771605	2880	2880	2880	2880	0
265	20230607	152600	145771605	2880	2880	2880	2880	0
266	20230607	152500	145771605	2880	2880	2880	2880	0
267	20230607	152400	145771605	2880	2880	2880	2880	0
268	20230607	152300	145771605	2880	2880	2880	2880	0
269	20230607	152200	145771605	2880	2880	2880	2880	0
270	20230607	152100	145771605	2880	2880	2880	2880	0
271	20230607	152000	145771605	2880	2880	2880	2880	0
272	20230607	151900	145771605	2880	2870	2880	2870	1224
273	20230607	151800	142257040	2865	2870	2870	2865	46
274	20230607	151700	142125245	2870	2865	2870	2865	45
275	20230607	151600	141996300	2870	2870	2870	2870	60
276	20230607	151500	141824100	2870	2870	2870	2870	403
277	20230607	151400	140667490	2865	2865	2865	2865	0
278	20230607	151300	140667490	2865	2865	2865	2865	0
279	20230607	151200	140667490	2865	2865	2865	2865	1
280	20230607	151100	140664625	2870	2870	2870	2870	0
281	20230607	151000	140664625	2870	2870	2870	2870	282
282	20230607	150900	139855285	2875	2875	2875	2875	2
283	20230607	150800	139849535	2870	2875	2875	2870	2
284	20230607	150700	139843790	2870	2870	2870	2870	5911
285	20230607	150600	122879220	2870	2870	2870	2870	78
286	20230607	150500	122655360	2870	2870	2870	2870	447
287	20230607	150400	121372470	2870	2870	2870	2870	1001
288	20230607	150300	118499600	2870	2870	2870	2870	0
289	20230607	150200	118499600	2870	2870	2870	2870	0
290	20230607	150100	118499600	2870	2870	2870	2870	0
291	20230607	150000	118499600	2870	2870	2870	2870	1
292	20230607	145900	118496730	2870	2870	2870	2870	0
293	20230607	145800	118496730	2870	2870	2870	2870	520
294	20230607	145700	117004330	2875	2875	2875	2875	0
295	20230607	145600	117004330	2875	2870	2875	2870	21
296	20230607	145500	116943960	2870	2870	2870	2870	0
297	20230607	145400	116943960	2870	2870	2870	2870	0
298	20230607	145300	116943960	2870	2870	2870	2870	0
299	20230607	145200	116943960	2870	2870	2870	2870	0
300	20230607	145100	116943960	2870	2870	2870	2870	1
301	20230607	145000	116941090	2870	2870	2870	2870	0
302	20230607	144900	116941090	2870	2870	2870	2870	0
303	20230607	144800	116941090	2870	2870	2870	2870	0
304	20230607	144700	116941090	2870	2870	2870	2870	1
305	20230607	144600	116938220	2875	2875	2875	2875	1
306	20230607	144500	116935345	2875	2875	2875	2875	10
307	20230607	144400	116906595	2870	2870	2870	2870	0
308	20230607	144300	116906595	2870	2870	2870	2870	1
309	20230607	144200	116903725	2870	2870	2870	2870	0
310	20230607	144100	116903725	2870	2870	2870	2870	499
311	20230607	144000	115471595	2870	2870	2870	2870	0
312	20230607	143900	115471595	2870	2870	2870	2870	1
313	20230607	143800	115468725	2870	2870	2870	2870	0
314	20230607	143700	115468725	2870	2870	2870	2870	0
315	20230607	143600	115468725	2870	2870	2870	2870	0
316	20230607	143500	115468725	2870	2870	2870	2870	1
317	20230607	143400	115465855	2870	2870	2870	2870	0
318	20230607	143300	115465855	2870	2870	2870	2870	0
319	20230607	143200	115465855	2870	2870	2870	2870	0
320	20230607	143100	115465855	2870	2870	2870	2870	120
321	20230607	143000	115121455	2870	2870	2870	2870	0
322	20230607	142900	115121455	2870	2870	2870	2870	0
323	20230607	142800	115121455	2870	2870	2870	2870	0
324	20230607	142700	115121455	2870	2870	2870	2870	0
325	20230607	142600	115121455	2870	2870	2870	2870	1
326	20230607	142500	115118585	2870	2870	2870	2870	0
327	20230607	142400	115118585	2870	2870	2870	2870	0
328	20230607	142300	115118585	2870	2870	2870	2870	100
329	20230607	142200	114831585	2870	2870	2870	2870	1
330	20230607	142100	114828715	2875	2875	2875	2875	0
331	20230607	142000	114828715	2875	2875	2875	2875	0
332	20230607	141900	114828715	2875	2875	2875	2875	70
333	20230607	141800	114627465	2875	2875	2875	2875	24
334	20230607	141700	114558465	2880	2880	2880	2880	1
335	20230607	141600	114555585	2870	2870	2870	2870	0
336	20230607	141500	114555585	2870	2870	2870	2870	0
337	20230607	141400	114555585	2870	2870	2870	2870	102
338	20230607	141300	114262845	2870	2870	2870	2870	2859
339	20230607	141200	106057515	2875	2875	2875	2875	0
340	20230607	141100	106057515	2875	2875	2875	2875	0
341	20230607	141000	106057515	2875	2870	2875	2870	31
342	20230607	140900	105968395	2870	2870	2870	2870	1
343	20230607	140800	105965525	2870	2870	2870	2870	0
344	20230607	140700	105965525	2870	2870	2870	2870	53
345	20230607	140600	105813415	2870	2870	2870	2870	1
346	20230607	140500	105810545	2875	2875	2875	2875	35
347	20230607	140400	105709920	2875	2875	2875	2875	84
348	20230607	140300	105468420	2870	2870	2870	2870	0
349	20230607	140200	105468420	2870	2870	2870	2870	0
350	20230607	140100	105468420	2870	2870	2870	2870	1
351	20230607	140000	105465550	2870	2870	2870	2870	15
352	20230607	135900	105422500	2870	2870	2870	2870	14
353	20230607	135800	105382320	2870	2870	2870	2870	400
354	20230607	135700	104234320	2870	2875	2880	2870	3
355	20230607	135600	104225695	2875	2875	2875	2875	20
356	20230607	135500	104168195	2875	2875	2875	2875	20
357	20230607	135400	104110695	2870	2870	2870	2870	0
358	20230607	135300	104110695	2870	2880	2880	2870	219
359	20230607	135200	103481985	2870	2870	2870	2870	0
360	20230607	135100	103481985	2870	2870	2870	2870	0
361	20230607	135000	103481985	2870	2870	2870	2870	0
362	20230607	134900	103481985	2870	2870	2870	2870	1
363	20230607	134800	103479115	2875	2875	2875	2875	0
364	20230607	134700	103479115	2875	2875	2875	2875	0
365	20230607	134600	103479115	2875	2875	2875	2875	60
366	20230607	134500	103306615	2875	2870	2875	2870	2
367	20230607	134400	103300870	2870	2870	2870	2870	0
368	20230607	134300	103300870	2870	2870	2870	2870	1
369	20230607	134200	103298000	2870	2870	2870	2870	0
370	20230607	134100	103298000	2870	2870	2870	2870	101
371	20230607	134000	103008130	2870	2870	2870	2870	0
372	20230607	133900	103008130	2870	2870	2870	2870	0
373	20230607	133800	103008130	2870	2870	2870	2870	35
374	20230607	133700	102907680	2880	2880	2880	2880	0
375	20230607	133600	102907680	2880	2880	2880	2880	5
376	20230607	133500	102893280	2880	2880	2880	2880	0
377	20230607	133400	102893280	2880	2880	2880	2880	0
378	20230607	133300	102893280	2880	2880	2880	2880	0
379	20230607	133200	102893280	2880	2880	2880	2880	0
380	20230607	133100	102893280	2880	2880	2880	2880	0
381	20230607	133000	102893280	2880	2880	2880	2880	0
382	20230607	132900	102893280	2880	2880	2880	2880	0
383	20230607	132800	102893280	2880	2880	2880	2880	35
384	20230607	132700	102792480	2870	2870	2870	2870	0
385	20230607	132600	102792480	2870	2870	2870	2870	1
386	20230607	132500	102789610	2875	2875	2875	2875	27
387	20230607	132400	102711985	2880	2880	2880	2880	0
388	20230607	132300	102711985	2880	2880	2880	2880	0
389	20230607	132200	102711985	2880	2880	2880	2880	0
390	20230607	132100	102711985	2880	2880	2880	2880	0
391	20230607	132000	102711985	2880	2880	2880	2880	0
392	20230607	131900	102711985	2880	2880	2880	2880	0
393	20230607	131800	102711985	2880	2880	2880	2880	0
394	20230607	131700	102711985	2880	2875	2880	2875	121
395	20230607	131600	102364005	2880	2880	2880	2880	0
396	20230607	131500	102364005	2880	2880	2880	2880	0
397	20230607	131400	102364005	2880	2880	2880	2880	0
398	20230607	131300	102364005	2880	2880	2880	2880	0
399	20230607	131200	102364005	2880	2880	2880	2880	0
400	20230607	131100	102364005	2880	2880	2880	2880	5
401	20230607	131000	102349605	2880	2880	2880	2880	0
402	20230607	130900	102349605	2880	2880	2880	2880	0
403	20230607	130800	102349605	2880	2880	2880	2880	3
404	20230607	130700	102340965	2880	2880	2880	2880	0
405	20230607	130600	102340965	2880	2880	2880	2880	50
406	20230607	130500	102196965	2880	2880	2880	2880	0
407	20230607	130400	102196965	2880	2880	2880	2880	0
408	20230607	130300	102196965	2880	2880	2880	2880	0
409	20230607	130200	102196965	2880	2880	2880	2880	0
410	20230607	130100	102196965	2880	2880	2880	2880	0
411	20230607	130000	102196965	2880	2880	2880	2880	0
412	20230607	125900	102196965	2880	2880	2880	2880	0
413	20230607	125800	102196965	2880	2880	2880	2880	0
414	20230607	125700	102196965	2880	2880	2880	2880	0
415	20230607	125600	102196965	2880	2880	2880	2880	0
416	20230607	125500	102196965	2880	2880	2880	2880	0
417	20230607	125400	102196965	2880	2880	2880	2880	0
418	20230607	125300	102196965	2880	2880	2880	2880	0
419	20230607	125200	102196965	2880	2880	2880	2880	0
420	20230607	125100	102196965	2880	2880	2880	2880	103
421	20230607	125000	101900325	2880	2875	2880	2875	103
422	20230607	124900	101603935	2875	2875	2875	2875	0
423	20230607	124800	101603935	2875	2875	2875	2875	0
424	20230607	124700	101603935	2875	2875	2875	2875	0
425	20230607	124600	101603935	2875	2875	2875	2875	0
426	20230607	124500	101603935	2875	2875	2875	2875	0
427	20230607	124400	101603935	2875	2875	2875	2875	5
428	20230607	124300	101589560	2875	2870	2875	2870	556
429	20230607	124200	99993560	2870	2870	2870	2870	0
430	20230607	124100	99993560	2870	2870	2870	2870	0
431	20230607	124000	99993560	2870	2870	2870	2870	350
432	20230607	123900	98989060	2875	2875	2875	2875	0
433	20230607	123800	98989060	2875	2875	2875	2875	0
434	20230607	123700	98989060	2875	2875	2875	2875	0
435	20230607	123600	98989060	2875	2875	2875	2875	0
436	20230607	123500	98989060	2875	2875	2875	2875	4
437	20230607	123400	98977560	2875	2875	2875	2875	0
438	20230607	123300	98977560	2875	2875	2875	2875	0
439	20230607	123200	98977560	2875	2875	2875	2875	110
440	20230607	123100	98661310	2875	2875	2875	2875	0
441	20230607	123000	98661310	2875	2875	2875	2875	0
442	20230607	122900	98661310	2875	2875	2875	2875	0
443	20230607	122800	98661310	2875	2875	2875	2875	375
444	20230607	122700	97583185	2875	2875	2875	2875	0
445	20230607	122600	97583185	2875	2875	2875	2875	0
446	20230607	122500	97583185	2875	2875	2875	2875	0
447	20230607	122400	97583185	2875	2875	2875	2875	0
448	20230607	122300	97583185	2875	2875	2875	2875	0
449	20230607	122200	97583185	2875	2875	2875	2875	0
450	20230607	122100	97583185	2875	2875	2875	2875	0
451	20230607	122000	97583185	2875	2875	2875	2875	0
452	20230607	121900	97583185	2875	2875	2875	2875	0
453	20230607	121800	97583185	2875	2875	2875	2875	0
454	20230607	121700	97583185	2875	2875	2875	2875	6
455	20230607	121600	97565935	2875	2875	2875	2875	3
456	20230607	121500	97557310	2875	2875	2875	2875	621
457	20230607	121400	95771935	2875	2875	2875	2875	0
458	20230607	121300	95771935	2875	2875	2875	2875	10
459	20230607	121200	95743185	2875	2875	2875	2875	0
460	20230607	121100	95743185	2875	2875	2875	2875	0
461	20230607	121000	95743185	2875	2875	2875	2875	0
462	20230607	120900	95743185	2875	2875	2875	2875	0
463	20230607	120800	95743185	2875	2875	2875	2875	0
464	20230607	120700	95743185	2875	2875	2875	2875	0
465	20230607	120600	95743185	2875	2875	2875	2875	0
466	20230607	120500	95743185	2875	2875	2875	2875	0
467	20230607	120400	95743185	2875	2875	2875	2875	0
468	20230607	120300	95743185	2875	2875	2875	2875	0
469	20230607	120200	95743185	2875	2875	2875	2875	0
470	20230607	120100	95743185	2875	2875	2875	2875	0
471	20230607	120000	95743185	2875	2875	2875	2875	0
472	20230607	115900	95743185	2875	2875	2875	2875	0
473	20230607	115800	95743185	2875	2875	2875	2875	0
474	20230607	115700	95743185	2875	2875	2875	2875	0
475	20230607	115600	95743185	2875	2875	2875	2875	0
476	20230607	115500	95743185	2875	2875	2875	2875	3
477	20230607	115400	95734560	2880	2880	2880	2880	0
478	20230607	115300	95734560	2880	2880	2880	2880	1
479	20230607	115200	95731680	2880	2880	2880	2880	0
480	20230607	115100	95731680	2880	2880	2880	2880	15
481	20230607	115000	95688480	2875	2875	2875	2875	0
482	20230607	114900	95688480	2875	2875	2875	2875	57
483	20230607	114800	95524605	2875	2875	2875	2875	0
484	20230607	114700	95524605	2875	2875	2875	2875	5
485	20230607	114600	95510230	2875	2875	2875	2875	0
486	20230607	114500	95510230	2875	2875	2875	2875	692
487	20230607	114400	93520730	2875	2875	2875	2875	1
488	20230607	114300	93517855	2870	2870	2870	2870	14
489	20230607	114200	93477675	2870	2870	2870	2870	0
490	20230607	114100	93477675	2870	2870	2870	2870	767
491	20230607	114000	91276385	2875	2875	2875	2875	0
492	20230607	113900	91276385	2875	2875	2875	2875	1
493	20230607	113800	91273510	2870	2870	2870	2870	0
494	20230607	113700	91273510	2870	2870	2870	2870	0
495	20230607	113600	91273510	2870	2870	2870	2870	0
496	20230607	113500	91273510	2870	2870	2870	2870	0
497	20230607	113400	91273510	2870	2870	2870	2870	0
498	20230607	113300	91273510	2870	2870	2870	2870	100
499	20230607	113200	90986510	2870	2870	2870	2870	59
500	20230607	113100	90817180	2870	2870	2870	2870	0
501	20230607	113000	90817180	2870	2870	2870	2870	15
502	20230607	112900	90774130	2870	2875	2875	2870	4748
503	20230607	112800	77147340	2875	2875	2875	2875	5
504	20230607	112700	77132965	2885	2885	2885	2885	37
505	20230607	112600	77026220	2885	2885	2885	2885	0
506	20230607	112500	77026220	2885	2885	2885	2885	0
507	20230607	112400	77026220	2885	2885	2885	2885	0
508	20230607	112300	77026220	2885	2885	2885	2885	0
509	20230607	112200	77026220	2885	2885	2885	2885	2
510	20230607	112100	77020450	2885	2885	2885	2885	0
511	20230607	112000	77020450	2885	2885	2885	2885	6
512	20230607	111900	77003140	2885	2885	2885	2885	0
513	20230607	111800	77003140	2885	2885	2885	2885	1
514	20230607	111700	77000255	2885	2885	2885	2885	50
515	20230607	111600	76856005	2885	2875	2885	2875	4
516	20230607	111500	76844495	2870	2870	2870	2870	0
517	20230607	111400	76844495	2870	2870	2870	2870	0
518	20230607	111300	76844495	2870	2870	2870	2870	357
519	20230607	111200	75819905	2870	2870	2870	2870	0
520	20230607	111100	75819905	2870	2870	2870	2870	0
521	20230607	111000	75819905	2870	2870	2870	2870	0
522	20230607	110900	75819905	2870	2870	2870	2870	3
523	20230607	110800	75811295	2870	2870	2870	2870	0
524	20230607	110700	75811295	2870	2870	2870	2870	0
525	20230607	110600	75811295	2870	2870	2870	2870	1
526	20230607	110500	75808425	2860	2860	2860	2860	0
527	20230607	110400	75808425	2860	2860	2860	2860	7
528	20230607	110300	75788405	2860	2865	2865	2860	587
529	20230607	110200	74109500	2860	2860	2860	2860	0
530	20230607	110100	74109500	2860	2860	2860	2860	0
531	20230607	110000	74109500	2860	2865	2865	2860	1013
532	20230607	105900	71212255	2865	2870	2870	2865	626
533	20230607	105800	69416030	2870	2870	2870	2870	0
534	20230607	105700	69416030	2870	2870	2870	2870	0
535	20230607	105600	69416030	2870	2870	2870	2870	37
536	20230607	105500	69309840	2865	2865	2865	2865	0
537	20230607	105400	69309840	2865	2865	2865	2865	0
538	20230607	105300	69309840	2865	2865	2865	2865	0
539	20230607	105200	69309840	2865	2865	2865	2865	0
540	20230607	105100	69309840	2865	2860	2865	2860	354
541	20230607	105000	68296475	2855	2855	2855	2855	500
542	20230607	104900	66868975	2860	2860	2860	2860	31
543	20230607	104800	66780315	2865	2865	2865	2865	0
544	20230607	104700	66780315	2865	2865	2865	2865	15
545	20230607	104600	66737340	2860	2860	2860	2860	10
546	20230607	104500	66708740	2855	2855	2855	2855	0
547	20230607	104400	66708740	2855	2855	2855	2855	0
548	20230607	104300	66708740	2855	2855	2855	2855	0
549	20230607	104200	66708740	2855	2860	2860	2855	1091
550	20230607	104100	63593115	2870	2870	2870	2870	0
551	20230607	104000	63593115	2870	2870	2870	2870	0
552	20230607	103900	63593115	2870	2870	2870	2870	3
553	20230607	103800	63584505	2855	2855	2855	2855	0
554	20230607	103700	63584505	2855	2855	2855	2855	0
555	20230607	103600	63584505	2855	2855	2855	2855	0
556	20230607	103500	63584505	2855	2870	2870	2855	3606
557	20230607	103400	53258150	2875	2880	2880	2875	869
558	20230607	103300	50759740	2880	2880	2880	2880	0
559	20230607	103200	50759740	2880	2880	2880	2880	40
560	20230607	103100	50644540	2890	2890	2890	2890	1
561	20230607	103000	50641650	2875	2875	2875	2875	0
562	20230607	102900	50641650	2875	2875	2875	2875	0
563	20230607	102800	50641650	2875	2875	2875	2875	0
564	20230607	102700	50641650	2875	2875	2875	2875	0
565	20230607	102600	50641650	2875	2875	2875	2875	55
566	20230607	102500	50483525	2875	2875	2875	2875	203
567	20230607	102400	49899900	2875	2875	2875	2875	6
568	20230607	102300	49882650	2875	2880	2880	2875	3150
569	20230607	102200	40822295	2890	2890	2890	2890	0
570	20230607	102100	40822295	2890	2890	2890	2890	0
571	20230607	102000	40822295	2890	2880	2890	2880	2
572	20230607	101900	40816525	2880	2880	2880	2880	0
573	20230607	101800	40816525	2880	2880	2880	2880	0
574	20230607	101700	40816525	2880	2880	2880	2880	0
575	20230607	101600	40816525	2880	2880	2880	2880	0
576	20230607	101500	40816525	2880	2880	2880	2880	0
577	20230607	101400	40816525	2880	2880	2880	2880	500
578	20230607	101300	39376525	2885	2885	2885	2885	0
579	20230607	101200	39376525	2885	2885	2885	2885	0
580	20230607	101100	39376525	2885	2885	2885	2885	0
581	20230607	101000	39376525	2885	2885	2885	2885	0
582	20230607	100900	39376525	2885	2885	2885	2885	2
583	20230607	100800	39370755	2885	2885	2885	2885	101
584	20230607	100700	39079370	2890	2890	2890	2890	0
585	20230607	100600	39079370	2890	2890	2890	2890	1
586	20230607	100500	39076480	2890	2890	2890	2890	0
587	20230607	100400	39076480	2890	2890	2890	2890	0
588	20230607	100300	39076480	2890	2890	2890	2890	0
589	20230607	100200	39076480	2890	2890	2890	2890	2
590	20230607	100100	39070700	2890	2890	2890	2890	1
591	20230607	100000	39067810	2890	2890	2890	2890	0
592	20230607	095900	39067810	2890	2890	2890	2890	1
593	20230607	095800	39064920	2890	2890	2890	2890	1
594	20230607	095700	39062030	2875	2875	2875	2875	173
595	20230607	095600	38564655	2875	2885	2885	2875	3317
596	20230607	095500	29021495	2890	2890	2890	2890	0
597	20230607	095400	29021495	2890	2890	2890	2890	0
598	20230607	095300	29021495	2890	2890	2890	2890	79
599	20230607	095200	28793185	2890	2890	2890	2890	0
600	20230607	095100	28793185	2890	2890	2890	2890	200
601	20230607	095000	28215185	2900	2900	2900	2900	0
602	20230607	094900	28215185	2900	2900	2900	2900	0
603	20230607	094800	28215185	2900	2900	2900	2900	0
604	20230607	094700	28215185	2900	2895	2900	2895	150
605	20230607	094600	27780435	2900	2900	2900	2900	112
606	20230607	094500	27455635	2900	2900	2900	2900	70
607	20230607	094400	27252635	2915	2885	2915	2885	5000
608	20230607	094300	12710155	2895	2895	2895	2895	0
609	20230607	094200	12710155	2895	2895	2895	2895	0
610	20230607	094100	12710155	2895	2895	2895	2895	1
611	20230607	094000	12707260	2880	2880	2880	2880	0
612	20230607	093900	12707260	2880	2880	2880	2880	0
613	20230607	093800	12707260	2880	2895	2895	2880	111
614	20230607	093700	12387300	2890	2890	2890	2890	40
615	20230607	093600	12271700	2895	2895	2895	2895	0
616	20230607	093500	12271700	2895	2895	2895	2895	1
617	20230607	093400	12268805	2895	2895	2895	2895	0
618	20230607	093300	12268805	2895	2885	2895	2885	55
619	20230607	093200	12110080	2895	2895	2895	2895	1
620	20230607	093100	12107185	2895	2895	2895	2890	8
621	20230607	093000	12084030	2895	2890	2895	2890	3
622	20230607	092900	12075350	2900	2900	2900	2900	0
623	20230607	092800	12075350	2900	2900	2900	2900	0
624	20230607	092700	12075350	2900	2885	2900	2885	499
625	20230607	092600	10633430	2890	2885	2890	2885	184
626	20230607	092500	10102585	2880	2880	2880	2880	0
627	20230607	092400	10102585	2880	2880	2880	2880	381
628	20230607	092300	9005305	2880	2875	2880	2875	643
629	20230607	092200	7154105	2875	2875	2875	2875	0
630	20230607	092100	7154105	2875	2875	2875	2875	0
631	20230607	092000	7154105	2875	2875	2875	2875	0
632	20230607	091900	7154105	2875	2875	2875	2875	0
633	20230607	091800	7154105	2875	2875	2875	2875	0
634	20230607	091700	7154105	2875	2875	2875	2875	0
635	20230607	091600	7154105	2875	2875	2875	2875	0
636	20230607	091500	7154105	2875	2875	2875	2875	18
637	20230607	091400	7102355	2860	2860	2860	2860	0
638	20230607	091300	7102355	2860	2860	2860	2860	0
639	20230607	091200	7102355	2860	2860	2860	2860	8
640	20230607	091100	7079475	2860	2870	2870	2860	191
641	20230607	091000	6532860	2875	2875	2875	2875	0
642	20230607	090900	6532860	2875	2875	2875	2875	0
643	20230607	090800	6532860	2875	2875	2875	2875	1
644	20230607	090700	6529985	2875	2875	2875	2875	0
645	20230607	090600	6529985	2875	2875	2875	2875	281
646	20230607	090500	5722110	2875	2880	2880	2875	1561
647	20230607	090400	1234215	2880	2875	2880	2875	23
648	20230607	090300	1168075	2880	2880	2880	2880	50
649	20230607	090200	1024075	2880	2880	2880	2880	105
650	20230607	090100	721675	2880	2875	2880	2875	210
651	20230607	090000	117875	2875	2875	2875	2875	41