KissMeData/095910/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205100	141209460	2860	2860	2860	2860	1366
3	20230613	205000	141209460	2860	2860	2860	2860	0
4	20230613	204900	141209460	2860	2860	2860	2860	0
5	20230613	204800	141209460	2860	2860	2860	2860	0
6	20230613	204700	141209460	2860	2860	2860	2860	0
7	20230613	204600	141209460	2860	2860	2860	2860	0
8	20230613	204500	141209460	2860	2860	2860	2860	0
9	20230613	204400	141209460	2860	2860	2860	2860	0
10	20230613	204300	141209460	2860	2860	2860	2860	0
11	20230613	204200	141209460	2860	2860	2860	2860	0
12	20230613	204100	141209460	2860	2860	2860	2860	0
13	20230613	204000	141209460	2860	2860	2860	2860	0
14	20230613	203900	141209460	2860	2860	2860	2860	0
15	20230613	203800	141209460	2860	2860	2860	2860	0
16	20230613	203700	141209460	2860	2860	2860	2860	0
17	20230613	203600	141209460	2860	2860	2860	2860	0
18	20230613	203500	141209460	2860	2860	2860	2860	0
19	20230613	203400	141209460	2860	2860	2860	2860	0
20	20230613	203300	141209460	2860	2860	2860	2860	0
21	20230613	203200	141209460	2860	2860	2860	2860	0
22	20230613	203100	141209460	2860	2860	2860	2860	0
23	20230613	203000	141209460	2860	2860	2860	2860	0
24	20230613	202900	141209460	2860	2860	2860	2860	0
25	20230613	202800	141209460	2860	2860	2860	2860	0
26	20230613	202700	141209460	2860	2860	2860	2860	0
27	20230613	202600	141209460	2860	2860	2860	2860	0
28	20230613	202500	141209460	2860	2860	2860	2860	0
29	20230613	202400	141209460	2860	2860	2860	2860	0
30	20230613	202300	141209460	2860	2860	2860	2860	0
31	20230613	202200	141209460	2860	2860	2860	2860	0
32	20230613	202100	141209460	2860	2860	2860	2860	1366
33	20230613	202000	141209460	2860	2860	2860	2860	0
34	20230613	201900	141209460	2860	2860	2860	2860	0
35	20230613	201800	141209460	2860	2860	2860	2860	0
36	20230613	201700	141209460	2860	2860	2860	2860	0
37	20230613	201600	141209460	2860	2860	2860	2860	0
38	20230613	201500	141209460	2860	2860	2860	2860	0
39	20230613	201400	141209460	2860	2860	2860	2860	0
40	20230613	201300	141209460	2860	2860	2860	2860	0
41	20230613	201200	141209460	2860	2860	2860	2860	0
42	20230613	201100	141209460	2860	2860	2860	2860	0
43	20230613	201000	141209460	2860	2860	2860	2860	0
44	20230613	200900	141209460	2860	2860	2860	2860	0
45	20230613	200800	141209460	2860	2860	2860	2860	0
46	20230613	200700	141209460	2860	2860	2860	2860	0
47	20230613	200600	141209460	2860	2860	2860	2860	0
48	20230613	200500	141209460	2860	2860	2860	2860	0
49	20230613	200400	141209460	2860	2860	2860	2860	0
50	20230613	200300	141209460	2860	2860	2860	2860	0
51	20230613	200200	141209460	2860	2860	2860	2860	0
52	20230613	200100	141209460	2860	2860	2860	2860	0
53	20230613	200000	141209460	2860	2860	2860	2860	0
54	20230613	195900	141209460	2860	2860	2860	2860	0
55	20230613	195800	141209460	2860	2860	2860	2860	0
56	20230613	195700	141209460	2860	2860	2860	2860	0
57	20230613	195600	141209460	2860	2860	2860	2860	0
58	20230613	195500	141209460	2860	2860	2860	2860	0
59	20230613	195400	141209460	2860	2860	2860	2860	0
60	20230613	195300	141209460	2860	2860	2860	2860	0
61	20230613	195200	141209460	2860	2860	2860	2860	0
62	20230613	195100	141209460	2860	2860	2860	2860	1366
63	20230613	195000	141209460	2860	2860	2860	2860	0
64	20230613	194900	141209460	2860	2860	2860	2860	0
65	20230613	194800	141209460	2860	2860	2860	2860	0
66	20230613	194700	141209460	2860	2860	2860	2860	0
67	20230613	194600	141209460	2860	2860	2860	2860	0
68	20230613	194500	141209460	2860	2860	2860	2860	0
69	20230613	194400	141209460	2860	2860	2860	2860	0
70	20230613	194300	141209460	2860	2860	2860	2860	0
71	20230613	194200	141209460	2860	2860	2860	2860	0
72	20230613	194100	141209460	2860	2860	2860	2860	0
73	20230613	194000	141209460	2860	2860	2860	2860	0
74	20230613	193900	141209460	2860	2860	2860	2860	0
75	20230613	193800	141209460	2860	2860	2860	2860	0
76	20230613	193700	141209460	2860	2860	2860	2860	0
77	20230613	193600	141209460	2860	2860	2860	2860	0
78	20230613	193500	141209460	2860	2860	2860	2860	0
79	20230613	193400	141209460	2860	2860	2860	2860	0
80	20230613	193300	141209460	2860	2860	2860	2860	0
81	20230613	193200	141209460	2860	2860	2860	2860	0
82	20230613	193100	141209460	2860	2860	2860	2860	0
83	20230613	193000	141209460	2860	2860	2860	2860	0
84	20230613	192900	141209460	2860	2860	2860	2860	0
85	20230613	192800	141209460	2860	2860	2860	2860	0
86	20230613	192700	141209460	2860	2860	2860	2860	0
87	20230613	192600	141209460	2860	2860	2860	2860	0
88	20230613	192500	141209460	2860	2860	2860	2860	0
89	20230613	192400	141209460	2860	2860	2860	2860	0
90	20230613	192300	141209460	2860	2860	2860	2860	0
91	20230613	192200	141209460	2860	2860	2860	2860	0
92	20230613	192100	141209460	2860	2860	2860	2860	1366
93	20230613	192000	141209460	2860	2860	2860	2860	0
94	20230613	191900	141209460	2860	2860	2860	2860	0
95	20230613	191800	141209460	2860	2860	2860	2860	0
96	20230613	191700	141209460	2860	2860	2860	2860	0
97	20230613	191600	141209460	2860	2860	2860	2860	0
98	20230613	191500	141209460	2860	2860	2860	2860	0
99	20230613	191400	141209460	2860	2860	2860	2860	0
100	20230613	191300	141209460	2860	2860	2860	2860	0
101	20230613	191200	141209460	2860	2860	2860	2860	0
102	20230613	191100	141209460	2860	2860	2860	2860	0
103	20230613	191000	141209460	2860	2860	2860	2860	0
104	20230613	190900	141209460	2860	2860	2860	2860	0
105	20230613	190800	141209460	2860	2860	2860	2860	0
106	20230613	190700	141209460	2860	2860	2860	2860	0
107	20230613	190600	141209460	2860	2860	2860	2860	0
108	20230613	190500	141209460	2860	2860	2860	2860	0
109	20230613	190400	141209460	2860	2860	2860	2860	0
110	20230613	190300	141209460	2860	2860	2860	2860	0
111	20230613	190200	141209460	2860	2860	2860	2860	0
112	20230613	190100	141209460	2860	2860	2860	2860	0
113	20230613	190000	141209460	2860	2860	2860	2860	0
114	20230613	185900	141209460	2860	2860	2860	2860	0
115	20230613	185800	141209460	2860	2860	2860	2860	0
116	20230613	185700	141209460	2860	2860	2860	2860	0
117	20230613	185600	141209460	2860	2860	2860	2860	0
118	20230613	185500	141209460	2860	2860	2860	2860	0
119	20230613	185400	141209460	2860	2860	2860	2860	0
120	20230613	185300	141209460	2860	2860	2860	2860	0
121	20230613	185200	141209460	2860	2860	2860	2860	0
122	20230613	185100	141209460	2860	2860	2860	2860	1366
123	20230613	185000	141209460	2860	2860	2860	2860	0
124	20230613	184900	141209460	2860	2860	2860	2860	0
125	20230613	184800	141209460	2860	2860	2860	2860	0
126	20230613	184700	141209460	2860	2860	2860	2860	0
127	20230613	184600	141209460	2860	2860	2860	2860	0
128	20230613	184500	141209460	2860	2860	2860	2860	0
129	20230613	184400	141209460	2860	2860	2860	2860	0
130	20230613	184300	141209460	2860	2860	2860	2860	0
131	20230613	184200	141209460	2860	2860	2860	2860	0
132	20230613	184100	141209460	2860	2860	2860	2860	0
133	20230613	184000	141209460	2860	2860	2860	2860	0
134	20230613	183900	141209460	2860	2860	2860	2860	0
135	20230613	183800	141209460	2860	2860	2860	2860	0
136	20230613	183700	141209460	2860	2860	2860	2860	0
137	20230613	183600	141209460	2860	2860	2860	2860	0
138	20230613	183500	141209460	2860	2860	2860	2860	0
139	20230613	183400	141209460	2860	2860	2860	2860	0
140	20230613	183300	141209460	2860	2860	2860	2860	0
141	20230613	183200	141209460	2860	2860	2860	2860	0
142	20230613	183100	141209460	2860	2860	2860	2860	0
143	20230613	183000	141209460	2860	2860	2860	2860	0
144	20230613	182900	141209460	2860	2860	2860	2860	0
145	20230613	182800	141209460	2860	2860	2860	2860	0
146	20230613	182700	141209460	2860	2860	2860	2860	0
147	20230613	182600	141209460	2860	2860	2860	2860	0
148	20230613	182500	141209460	2860	2860	2860	2860	0
149	20230613	182400	141209460	2860	2860	2860	2860	0
150	20230613	182300	141209460	2860	2860	2860	2860	0
151	20230613	182200	141209460	2860	2860	2860	2860	0
152	20230613	182100	141209460	2860	2860	2860	2860	1366
153	20230613	182000	141209460	2860	2860	2860	2860	0
154	20230613	181900	141209460	2860	2860	2860	2860	0
155	20230613	181800	141209460	2860	2860	2860	2860	0
156	20230613	181700	141209460	2860	2860	2860	2860	0
157	20230613	181600	141209460	2860	2860	2860	2860	0
158	20230613	181500	141209460	2860	2860	2860	2860	0
159	20230613	181400	141209460	2860	2860	2860	2860	0
160	20230613	181300	141209460	2860	2860	2860	2860	0
161	20230613	181200	141209460	2860	2860	2860	2860	0
162	20230613	181100	141209460	2860	2860	2860	2860	0
163	20230613	181000	141209460	2860	2860	2860	2860	0
164	20230613	180900	141209460	2860	2860	2860	2860	0
165	20230613	180800	141209460	2860	2860	2860	2860	0
166	20230613	180700	141209460	2860	2860	2860	2860	0
167	20230613	180600	141209460	2860	2860	2860	2860	0
168	20230613	180500	141209460	2860	2860	2860	2860	0
169	20230613	180400	141209460	2860	2860	2860	2860	0
170	20230613	180300	141209460	2860	2860	2860	2860	0
171	20230613	180200	141209460	2860	2860	2860	2860	0
172	20230613	180100	141209460	2860	2860	2860	2860	0
173	20230613	180000	141209460	2860	2860	2860	2860	0
174	20230613	175900	141209460	2860	2860	2860	2860	0
175	20230613	175800	141209460	2860	2860	2860	2860	0
176	20230613	175700	141209460	2860	2860	2860	2860	0
177	20230613	175600	141209460	2860	2860	2860	2860	0
178	20230613	175500	141209460	2860	2860	2860	2860	0
179	20230613	175400	141209460	2860	2860	2860	2860	0
180	20230613	175300	141209460	2860	2860	2860	2860	0
181	20230613	175200	141209460	2860	2860	2860	2860	0
182	20230613	175100	141209460	2860	2860	2860	2860	1366
183	20230613	175000	141209460	2860	2860	2860	2860	0
184	20230613	174900	141209460	2860	2860	2860	2860	0
185	20230613	174800	141209460	2860	2860	2860	2860	0
186	20230613	174700	141209460	2860	2860	2860	2860	0
187	20230613	174600	141209460	2860	2860	2860	2860	0
188	20230613	174500	141209460	2860	2860	2860	2860	0
189	20230613	174400	141209460	2860	2860	2860	2860	0
190	20230613	174300	141209460	2860	2860	2860	2860	0
191	20230613	174200	141209460	2860	2860	2860	2860	0
192	20230613	174100	141209460	2860	2860	2860	2860	0
193	20230613	174000	141209460	2860	2860	2860	2860	0
194	20230613	173900	141209460	2860	2860	2860	2860	0
195	20230613	173800	141209460	2860	2860	2860	2860	0
196	20230613	173700	141209460	2860	2860	2860	2860	0
197	20230613	173600	141209460	2860	2860	2860	2860	0
198	20230613	173500	141209460	2860	2860	2860	2860	0
199	20230613	173400	141209460	2860	2860	2860	2860	0
200	20230613	173300	141209460	2860	2860	2860	2860	0
201	20230613	173200	141209460	2860	2860	2860	2860	0
202	20230613	173100	141209460	2860	2860	2860	2860	0
203	20230613	173000	141209460	2860	2860	2860	2860	0
204	20230613	172900	141209460	2860	2860	2860	2860	0
205	20230613	172800	141209460	2860	2860	2860	2860	0
206	20230613	172700	141209460	2860	2860	2860	2860	0
207	20230613	172600	141209460	2860	2860	2860	2860	0
208	20230613	172500	141209460	2860	2860	2860	2860	0
209	20230613	172400	141209460	2860	2860	2860	2860	0
210	20230613	172300	141209460	2860	2860	2860	2860	0
211	20230613	172200	141209460	2860	2860	2860	2860	0
212	20230613	172100	141209460	2860	2860	2860	2860	1366
213	20230613	172000	141209460	2860	2860	2860	2860	0
214	20230613	171900	141209460	2860	2860	2860	2860	0
215	20230613	171800	141209460	2860	2860	2860	2860	0
216	20230613	171700	141209460	2860	2860	2860	2860	0
217	20230613	171600	141209460	2860	2860	2860	2860	0
218	20230613	171500	141209460	2860	2860	2860	2860	0
219	20230613	171400	141209460	2860	2860	2860	2860	0
220	20230613	171300	141209460	2860	2860	2860	2860	0
221	20230613	171200	141209460	2860	2860	2860	2860	0
222	20230613	171100	141209460	2860	2860	2860	2860	0
223	20230613	171000	141209460	2860	2860	2860	2860	0
224	20230613	170900	141209460	2860	2860	2860	2860	0
225	20230613	170800	141209460	2860	2860	2860	2860	0
226	20230613	170700	141209460	2860	2860	2860	2860	0
227	20230613	170600	141209460	2860	2860	2860	2860	0
228	20230613	170500	141209460	2860	2860	2860	2860	0
229	20230613	170400	141209460	2860	2860	2860	2860	0
230	20230613	170300	141209460	2860	2860	2860	2860	0
231	20230613	170200	141209460	2860	2860	2860	2860	0
232	20230613	170100	141209460	2860	2860	2860	2860	0
233	20230613	170000	141209460	2860	2860	2860	2860	0
234	20230613	165900	141209460	2860	2860	2860	2860	0
235	20230613	165800	141209460	2860	2860	2860	2860	0
236	20230613	165700	141209460	2860	2860	2860	2860	0
237	20230613	165600	141209460	2860	2860	2860	2860	0
238	20230613	165500	141209460	2860	2860	2860	2860	0
239	20230613	165400	141209460	2860	2860	2860	2860	0
240	20230613	165300	141209460	2860	2860	2860	2860	0
241	20230613	165200	141209460	2860	2860	2860	2860	0
242	20230613	165100	141209460	2860	2860	2860	2860	1366
243	20230613	165000	141209460	2860	2860	2860	2860	0
244	20230613	164900	141209460	2860	2860	2860	2860	0
245	20230613	164800	141209460	2860	2860	2860	2860	0
246	20230613	164700	141209460	2860	2860	2860	2860	0
247	20230613	164600	141209460	2860	2860	2860	2860	0
248	20230613	164500	141209460	2860	2860	2860	2860	0
249	20230613	164400	141209460	2860	2860	2860	2860	0
250	20230613	164300	141209460	2860	2860	2860	2860	0
251	20230613	164200	141209460	2860	2860	2860	2860	0
252	20230613	164100	141209460	2860	2860	2860	2860	0
253	20230613	164000	141209460	2860	2860	2860	2860	0
254	20230613	163900	141209460	2860	2860	2860	2860	0
255	20230613	163800	141209460	2860	2860	2860	2860	0
256	20230613	163700	141209460	2860	2860	2860	2860	0
257	20230613	163600	141209460	2860	2860	2860	2860	0
258	20230613	163500	141209460	2860	2860	2860	2860	0
259	20230613	163400	141209460	2860	2860	2860	2860	0
260	20230613	163300	141209460	2860	2860	2860	2860	0
261	20230613	163200	141209460	2860	2860	2860	2860	0
262	20230613	163100	141209460	2860	2860	2860	2860	0
263	20230613	163000	141209460	2860	2860	2860	2860	0
264	20230613	162900	141209460	2860	2860	2860	2860	0
265	20230613	162800	141209460	2860	2860	2860	2860	0
266	20230613	162700	141209460	2860	2860	2860	2860	0
267	20230613	162600	141209460	2860	2860	2860	2860	0
268	20230613	162500	141209460	2860	2860	2860	2860	0
269	20230613	162400	141209460	2860	2860	2860	2860	0
270	20230613	162300	141209460	2860	2860	2860	2860	0
271	20230613	162200	141209460	2860	2860	2860	2860	0
272	20230613	162100	141209460	2860	2860	2860	2860	1366
273	20230613	162000	141209460	2860	2860	2860	2860	0
274	20230613	161900	141209460	2860	2860	2860	2860	0
275	20230613	161800	141209460	2860	2860	2860	2860	0
276	20230613	161700	141209460	2860	2860	2860	2860	0
277	20230613	161600	141209460	2860	2860	2860	2860	0
278	20230613	161500	141209460	2860	2860	2860	2860	0
279	20230613	161400	141209460	2860	2860	2860	2860	0
280	20230613	161300	141209460	2860	2860	2860	2860	0
281	20230613	161200	141209460	2860	2860	2860	2860	0
282	20230613	161100	141209460	2860	2860	2860	2860	0
283	20230613	161000	141209460	2860	2860	2860	2860	0
284	20230613	160900	141209460	2860	2860	2860	2860	0
285	20230613	160800	141209460	2860	2860	2860	2860	0
286	20230613	160700	141209460	2860	2860	2860	2860	0
287	20230613	160600	141209460	2860	2860	2860	2860	0
288	20230613	160500	141209460	2860	2860	2860	2860	0
289	20230613	160400	141209460	2860	2860	2860	2860	0
290	20230613	160300	141209460	2860	2860	2860	2860	0
291	20230613	160200	141209460	2860	2860	2860	2860	0
292	20230613	160100	141209460	2860	2860	2860	2860	0
293	20230613	160000	141209460	2860	2860	2860	2860	0
294	20230613	155900	141209460	2860	2860	2860	2860	0
295	20230613	155800	141209460	2860	2860	2860	2860	0
296	20230613	155700	141209460	2860	2860	2860	2860	0
297	20230613	155600	141209460	2860	2860	2860	2860	0
298	20230613	155500	141209460	2860	2860	2860	2860	0
299	20230613	155400	141209460	2860	2860	2860	2860	0
300	20230613	155300	141209460	2860	2860	2860	2860	0
301	20230613	155200	141209460	2860	2860	2860	2860	0
302	20230613	155100	141209460	2860	2860	2860	2860	1366
303	20230613	155000	141209460	2860	2860	2860	2860	0
304	20230613	154900	141209460	2860	2860	2860	2860	0
305	20230613	154800	141209460	2860	2860	2860	2860	0
306	20230613	154700	141209460	2860	2860	2860	2860	0
307	20230613	154600	141209460	2860	2860	2860	2860	0
308	20230613	154500	141209460	2860	2860	2860	2860	0
309	20230613	154400	141209460	2860	2860	2860	2860	0
310	20230613	154300	141209460	2860	2860	2860	2860	0
311	20230613	154200	141209460	2860	2860	2860	2860	0
312	20230613	154100	141209460	2860	2860	2860	2860	0
313	20230613	154000	141209460	2860	2860	2860	2860	0
314	20230613	153900	141209460	2860	2860	2860	2860	0
315	20230613	153800	141209460	2860	2860	2860	2860	0
316	20230613	153700	141209460	2860	2860	2860	2860	0
317	20230613	153600	141209460	2860	2860	2860	2860	0
318	20230613	153500	141209460	2860	2860	2860	2860	0
319	20230613	153400	141209460	2860	2860	2860	2860	0
320	20230613	153300	141209460	2860	2860	2860	2860	0
321	20230613	153200	141209460	2860	2860	2860	2860	0
322	20230613	153100	141209460	2860	2860	2860	2860	0
323	20230613	153000	141209460	2860	2860	2860	2860	1366
324	20230613	152900	137302700	2860	2860	2860	2860	0
325	20230613	152800	137302700	2860	2860	2860	2860	0
326	20230613	152700	137302700	2860	2860	2860	2860	0
327	20230613	152600	137302700	2860	2860	2860	2860	0
328	20230613	152500	137302700	2860	2860	2860	2860	0
329	20230613	152400	137302700	2860	2860	2860	2860	0
330	20230613	152300	137302700	2860	2860	2860	2860	0
331	20230613	152200	137302700	2860	2860	2860	2860	0
332	20230613	152100	137302700	2860	2860	2860	2860	0
333	20230613	152000	137302700	2860	2860	2860	2860	0
334	20230613	151900	137302700	2860	2850	2860	2850	496
335	20230613	151800	135886690	2855	2850	2855	2850	43
336	20230613	151700	135764130	2855	2850	2855	2850	135
337	20230613	151600	135379370	2850	2850	2850	2850	771
338	20230613	151500	133182020	2850	2850	2850	2850	16
339	20230613	151400	133136420	2855	2855	2855	2855	0
340	20230613	151300	133136420	2855	2855	2855	2855	212
341	20230613	151200	132531160	2860	2855	2860	2855	12
342	20230613	151100	132496890	2860	2855	2860	2855	86
343	20230613	151000	132251355	2865	2860	2865	2855	1128
344	20230613	150900	129024905	2860	2860	2860	2855	110
345	20230613	150800	128710345	2855	2855	2860	2855	233
346	20230613	150700	128044505	2860	2860	2860	2860	1
347	20230613	150600	128041645	2860	2860	2860	2860	0
348	20230613	150500	128041645	2860	2860	2860	2860	0
349	20230613	150400	128041645	2860	2860	2860	2860	0
350	20230613	150300	128041645	2860	2860	2860	2860	100
351	20230613	150200	127755645	2860	2855	2860	2855	119
352	20230613	150100	127415895	2860	2860	2860	2860	0
353	20230613	150000	127415895	2860	2860	2860	2860	1
354	20230613	145900	127413035	2860	2855	2860	2850	1187
355	20230613	145800	124022845	2860	2860	2860	2860	1
356	20230613	145700	124019985	2855	2855	2855	2855	505
357	20230613	145600	122578210	2860	2860	2860	2860	0
358	20230613	145500	122578210	2860	2860	2860	2860	0
359	20230613	145400	122578210	2860	2860	2860	2860	10
360	20230613	145300	122549610	2860	2860	2860	2860	0
361	20230613	145200	122549610	2860	2855	2860	2850	11
362	20230613	145100	122518245	2860	2860	2860	2860	0
363	20230613	145000	122518245	2860	2860	2865	2855	568
364	20230613	144900	120893705	2860	2860	2860	2860	55
365	20230613	144800	120736405	2860	2860	2860	2860	0
366	20230613	144700	120736405	2860	2860	2860	2860	0
367	20230613	144600	120736405	2860	2860	2860	2860	0
368	20230613	144500	120736405	2860	2860	2860	2860	10
369	20230613	144400	120707805	2860	2860	2860	2860	0
370	20230613	144300	120707805	2860	2860	2860	2860	4
371	20230613	144200	120696365	2860	2860	2860	2860	0
372	20230613	144100	120696365	2860	2855	2860	2855	9
373	20230613	144000	120670665	2860	2855	2860	2855	10
374	20230613	143900	120642110	2860	2855	2860	2855	213
375	20230613	143800	120033990	2855	2860	2865	2855	30
376	20230613	143700	119948190	2865	2865	2865	2865	0
377	20230613	143600	119948190	2865	2860	2865	2860	4
378	20230613	143500	119936745	2865	2865	2865	2865	1
379	20230613	143400	119933880	2870	2860	2870	2860	100
380	20230613	143300	119647870	2860	2860	2860	2860	0
381	20230613	143200	119647870	2860	2855	2860	2855	1503
382	20230613	143100	115349300	2860	2860	2860	2860	0
383	20230613	143000	115349300	2860	2860	2860	2860	70
384	20230613	142900	115149100	2860	2860	2860	2860	1
385	20230613	142800	115146240	2855	2855	2855	2855	7
386	20230613	142700	115126255	2860	2860	2860	2860	0
387	20230613	142600	115126255	2860	2855	2860	2855	102
388	20230613	142500	114835035	2860	2860	2860	2860	100
389	20230613	142400	114549035	2860	2850	2860	2850	38
390	20230613	142300	114440725	2850	2850	2850	2850	600
391	20230613	142200	112730725	2850	2850	2850	2850	0
392	20230613	142100	112730725	2850	2850	2850	2850	63
393	20230613	142000	112551175	2855	2855	2855	2855	140
394	20230613	141900	112151475	2855	2855	2855	2855	0
395	20230613	141800	112151475	2855	2855	2855	2855	0
396	20230613	141700	112151475	2855	2855	2855	2855	0
397	20230613	141600	112151475	2855	2855	2855	2855	0
398	20230613	141500	112151475	2855	2855	2855	2855	0
399	20230613	141400	112151475	2855	2855	2855	2855	0
400	20230613	141300	112151475	2855	2855	2855	2845	194
401	20230613	141200	111599475	2860	2855	2860	2855	239
402	20230613	141100	110917125	2855	2855	2855	2855	1
403	20230613	141000	110914270	2855	2855	2855	2855	60
404	20230613	140900	110742970	2855	2850	2855	2850	16
405	20230613	140800	110697365	2850	2850	2850	2850	0
406	20230613	140700	110697365	2850	2850	2850	2850	20
407	20230613	140600	110640365	2860	2845	2860	2845	2
408	20230613	140500	110634660	2860	2860	2860	2860	0
409	20230613	140400	110634660	2860	2860	2860	2860	0
410	20230613	140300	110634660	2860	2860	2860	2860	3
411	20230613	140200	110626080	2860	2860	2860	2860	0
412	20230613	140100	110626080	2860	2860	2860	2860	0
413	20230613	140000	110626080	2860	2855	2860	2855	37
414	20230613	135900	110520440	2855	2855	2855	2855	0
415	20230613	135800	110520440	2855	2855	2855	2855	0
416	20230613	135700	110520440	2855	2855	2855	2855	0
417	20230613	135600	110520440	2855	2850	2855	2850	14
418	20230613	135500	110480535	2845	2850	2850	2845	225
419	20230613	135400	109840360	2850	2850	2850	2850	5
420	20230613	135300	109826110	2860	2860	2860	2850	3
421	20230613	135200	109817540	2850	2860	2860	2850	2
422	20230613	135100	109811830	2860	2850	2860	2850	20
423	20230613	135000	109754820	2860	2850	2860	2850	1415
424	20230613	134900	105722030	2850	2850	2850	2850	0
425	20230613	134800	105722030	2850	2845	2850	2845	119
426	20230613	134700	105383455	2850	2850	2850	2850	0
427	20230613	134600	105383455	2850	2850	2850	2845	1003
428	20230613	134500	102529905	2845	2850	2850	2845	33
429	20230613	134400	102435985	2850	2850	2850	2850	0
430	20230613	134300	102435985	2850	2850	2850	2850	0
431	20230613	134200	102435985	2850	2850	2850	2850	0
432	20230613	134100	102435985	2850	2850	2850	2850	0
433	20230613	134000	102435985	2850	2850	2850	2850	0
434	20230613	133900	102435985	2850	2845	2850	2845	14
435	20230613	133800	102396120	2850	2850	2850	2850	10
436	20230613	133700	102367620	2850	2850	2850	2850	600
437	20230613	133600	100657620	2850	2850	2850	2850	0
438	20230613	133500	100657620	2850	2850	2850	2850	1066
439	20230613	133400	97619520	2860	2855	2860	2855	2
440	20230613	133300	97613805	2860	2860	2860	2860	0
441	20230613	133200	97613805	2860	2855	2860	2855	4
442	20230613	133100	97602380	2860	2860	2860	2855	38
443	20230613	133000	97493705	2860	2860	2860	2860	0
444	20230613	132900	97493705	2860	2860	2860	2860	10
445	20230613	132800	97465105	2860	2860	2860	2860	0
446	20230613	132700	97465105	2860	2860	2860	2860	0
447	20230613	132600	97465105	2860	2860	2860	2860	0
448	20230613	132500	97465105	2860	2860	2860	2860	0
449	20230613	132400	97465105	2860	2860	2860	2860	5
450	20230613	132300	97450805	2860	2860	2860	2860	0
451	20230613	132200	97450805	2860	2860	2860	2860	9
452	20230613	132100	97425065	2860	2860	2860	2860	0
453	20230613	132000	97425065	2860	2860	2860	2860	1
454	20230613	131900	97422205	2860	2860	2860	2860	9
455	20230613	131800	97396465	2860	2860	2860	2860	0
456	20230613	131700	97396465	2860	2860	2860	2860	0
457	20230613	131600	97396465	2860	2860	2860	2860	0
458	20230613	131500	97396465	2860	2860	2860	2860	0
459	20230613	131400	97396465	2860	2860	2860	2860	0
460	20230613	131300	97396465	2860	2860	2860	2860	0
461	20230613	131200	97396465	2860	2860	2860	2860	0
462	20230613	131100	97396465	2860	2855	2860	2855	4
463	20230613	131000	97385040	2850	2850	2850	2850	0
464	20230613	130900	97385040	2850	2850	2850	2850	0
465	20230613	130800	97385040	2850	2850	2850	2850	51
466	20230613	130700	97239690	2850	2850	2850	2850	49
467	20230613	130600	97100040	2850	2850	2850	2850	1345
468	20230613	130500	93266790	2850	2850	2850	2850	0
469	20230613	130400	93266790	2850	2850	2850	2850	0
470	20230613	130300	93266790	2850	2850	2850	2850	0
471	20230613	130200	93266790	2850	2855	2855	2850	3
472	20230613	130100	93258235	2855	2855	2855	2855	1
473	20230613	130000	93255380	2855	2855	2855	2855	63
474	20230613	125900	93075515	2855	2855	2855	2855	307
475	20230613	125800	92199030	2855	2855	2855	2855	39
476	20230613	125700	92087685	2850	2855	2860	2850	565
477	20230613	125600	90477260	2855	2855	2855	2850	504
478	20230613	125500	89040790	2860	2860	2860	2860	170
479	20230613	125400	88554590	2860	2860	2860	2860	18
480	20230613	125300	88503110	2860	2855	2860	2855	12
481	20230613	125200	88468800	2860	2855	2860	2855	38
482	20230613	125100	88360305	2855	2855	2855	2855	36
483	20230613	125000	88257525	2865	2865	2865	2865	1000
484	20230613	124900	85392525	2865	2865	2865	2865	0
485	20230613	124800	85392525	2865	2865	2865	2865	0
486	20230613	124700	85392525	2865	2865	2865	2865	0
487	20230613	124600	85392525	2865	2865	2865	2865	0
488	20230613	124500	85392525	2865	2865	2865	2865	0
489	20230613	124400	85392525	2865	2865	2865	2865	2
490	20230613	124300	85386795	2855	2855	2855	2855	0
491	20230613	124200	85386795	2855	2855	2855	2855	0
492	20230613	124100	85386795	2855	2855	2855	2855	0
493	20230613	124000	85386795	2855	2855	2855	2855	752
494	20230613	123900	83239835	2855	2855	2855	2855	0
495	20230613	123800	83239835	2855	2855	2855	2855	50
496	20230613	123700	83097085	2855	2855	2855	2855	0
497	20230613	123600	83097085	2855	2855	2855	2855	0
498	20230613	123500	83097085	2855	2855	2855	2855	0
499	20230613	123400	83097085	2855	2855	2855	2855	0
500	20230613	123300	83097085	2855	2855	2855	2855	0
501	20230613	123200	83097085	2855	2855	2855	2855	0
502	20230613	123100	83097085	2855	2855	2855	2855	0
503	20230613	123000	83097085	2855	2855	2855	2855	291
504	20230613	122900	82266280	2855	2855	2855	2855	31
505	20230613	122800	82177775	2860	2860	2860	2860	0
506	20230613	122700	82177775	2860	2860	2860	2860	0
507	20230613	122600	82177775	2860	2860	2860	2860	0
508	20230613	122500	82177775	2860	2860	2860	2860	0
509	20230613	122400	82177775	2860	2860	2860	2860	0
510	20230613	122300	82177775	2860	2860	2860	2860	0
511	20230613	122200	82177775	2860	2860	2860	2860	0
512	20230613	122100	82177775	2860	2860	2860	2860	0
513	20230613	122000	82177775	2860	2860	2860	2860	0
514	20230613	121900	82177775	2860	2860	2860	2860	5
515	20230613	121800	82163475	2860	2860	2860	2860	0
516	20230613	121700	82163475	2860	2860	2860	2860	0
517	20230613	121600	82163475	2860	2860	2860	2860	200
518	20230613	121500	81591475	2865	2865	2865	2865	0
519	20230613	121400	81591475	2865	2865	2865	2865	0
520	20230613	121300	81591475	2865	2865	2865	2865	0
521	20230613	121200	81591475	2865	2865	2865	2865	8
522	20230613	121100	81568555	2865	2865	2865	2865	0
523	20230613	121000	81568555	2865	2865	2865	2865	0
524	20230613	120900	81568555	2865	2865	2865	2865	0
525	20230613	120800	81568555	2865	2865	2865	2865	0
526	20230613	120700	81568555	2865	2860	2865	2860	7
527	20230613	120600	81548525	2865	2865	2865	2865	2
528	20230613	120500	81542795	2850	2850	2850	2850	0
529	20230613	120400	81542795	2850	2850	2850	2850	11
530	20230613	120300	81511445	2850	2850	2850	2850	0
531	20230613	120200	81511445	2850	2850	2850	2850	0
532	20230613	120100	81511445	2850	2855	2855	2850	743
533	20230613	120000	79390370	2855	2860	2860	2855	346
534	20230613	115900	78402035	2860	2860	2860	2860	0
535	20230613	115800	78402035	2860	2860	2860	2860	100
536	20230613	115700	78116035	2860	2860	2860	2860	0
537	20230613	115600	78116035	2860	2860	2860	2860	0
538	20230613	115500	78116035	2860	2860	2860	2860	0
539	20230613	115400	78116035	2860	2860	2860	2860	0
540	20230613	115300	78116035	2860	2860	2860	2860	0
541	20230613	115200	78116035	2860	2860	2860	2860	642
542	20230613	115100	76279915	2860	2860	2860	2860	0
543	20230613	115000	76279915	2860	2860	2860	2860	26
544	20230613	114900	76205555	2860	2860	2860	2860	0
545	20230613	114800	76205555	2860	2860	2860	2860	0
546	20230613	114700	76205555	2860	2860	2860	2860	0
547	20230613	114600	76205555	2860	2860	2860	2860	0
548	20230613	114500	76205555	2860	2860	2860	2860	0
549	20230613	114400	76205555	2860	2860	2860	2860	1
550	20230613	114300	76202695	2860	2860	2860	2860	21
551	20230613	114200	76142635	2860	2865	2865	2860	570
552	20230613	114100	74509685	2865	2865	2865	2865	14
553	20230613	114000	74469575	2865	2870	2870	2865	5
554	20230613	113900	74455240	2865	2865	2865	2865	103
555	20230613	113800	74160145	2865	2865	2865	2865	0
556	20230613	113700	74160145	2865	2865	2865	2865	0
557	20230613	113600	74160145	2865	2865	2865	2865	0
558	20230613	113500	74160145	2865	2865	2865	2865	1
559	20230613	113400	74157280	2865	2865	2865	2865	0
560	20230613	113300	74157280	2865	2865	2865	2865	0
561	20230613	113200	74157280	2865	2865	2865	2865	20
562	20230613	113100	74099980	2865	2860	2865	2860	4
563	20230613	113000	74088525	2865	2865	2865	2865	1
564	20230613	112900	74085660	2860	2860	2860	2860	42
565	20230613	112800	73965540	2860	2860	2860	2860	0
566	20230613	112700	73965540	2860	2860	2860	2860	276
567	20230613	112600	73176180	2865	2865	2865	2865	0
568	20230613	112500	73176180	2865	2865	2865	2865	4
569	20230613	112400	73164720	2865	2865	2865	2865	0
570	20230613	112300	73164720	2865	2865	2865	2865	0
571	20230613	112200	73164720	2865	2865	2865	2865	0
572	20230613	112100	73164720	2865	2865	2865	2865	0
573	20230613	112000	73164720	2865	2865	2865	2865	0
574	20230613	111900	73164720	2865	2860	2865	2860	2
575	20230613	111800	73158995	2865	2860	2865	2860	2
576	20230613	111700	73153270	2865	2860	2865	2860	29
577	20230613	111600	73070320	2860	2860	2860	2860	0
578	20230613	111500	73070320	2860	2860	2860	2860	0
579	20230613	111400	73070320	2860	2860	2860	2860	2
580	20230613	111300	73064600	2860	2860	2860	2860	0
581	20230613	111200	73064600	2860	2860	2860	2860	0
582	20230613	111100	73064600	2860	2860	2860	2860	0
583	20230613	111000	73064600	2860	2865	2865	2855	184
584	20230613	110900	72537915	2865	2865	2865	2865	0
585	20230613	110800	72537915	2865	2865	2865	2865	0
586	20230613	110700	72537915	2865	2865	2865	2865	0
587	20230613	110600	72537915	2865	2865	2865	2865	105
588	20230613	110500	72237090	2865	2865	2865	2865	0
589	20230613	110400	72237090	2865	2865	2865	2865	0
590	20230613	110300	72237090	2865	2865	2865	2865	10
591	20230613	110200	72208440	2865	2865	2865	2865	58
592	20230613	110100	72042270	2865	2865	2865	2865	0
593	20230613	110000	72042270	2865	2860	2865	2860	2076
594	20230613	105900	66104905	2860	2860	2860	2860	0
595	20230613	105800	66104905	2860	2860	2860	2860	0
596	20230613	105700	66104905	2860	2860	2860	2860	1
597	20230613	105600	66102045	2860	2850	2860	2850	59
598	20230613	105500	65933885	2850	2850	2850	2850	82
599	20230613	105400	65700185	2860	2860	2860	2860	1
600	20230613	105300	65697325	2860	2860	2860	2860	2
601	20230613	105200	65691605	2855	2855	2855	2855	1
602	20230613	105100	65688750	2860	2860	2860	2860	0
603	20230613	105000	65688750	2860	2850	2860	2850	120
604	20230613	104900	65346650	2860	2860	2860	2860	0
605	20230613	104800	65346650	2860	2860	2860	2860	10
606	20230613	104700	65318050	2860	2860	2860	2860	0
607	20230613	104600	65318050	2860	2860	2860	2860	100
608	20230613	104500	65032050	2860	2860	2860	2860	0
609	20230613	104400	65032050	2860	2860	2860	2860	0
610	20230613	104300	65032050	2860	2860	2860	2860	1
611	20230613	104200	65029190	2860	2860	2860	2860	3
612	20230613	104100	65020610	2850	2850	2850	2850	0
613	20230613	104000	65020610	2850	2850	2850	2850	100
614	20230613	103900	64735610	2855	2855	2855	2855	0
615	20230613	103800	64735610	2855	2855	2855	2850	1116
616	20230613	103700	61554930	2855	2850	2855	2850	338
617	20230613	103600	60591625	2860	2860	2860	2860	6
618	20230613	103500	60574465	2850	2850	2850	2850	0
619	20230613	103400	60574465	2850	2850	2850	2850	0
620	20230613	103300	60574465	2850	2850	2850	2850	491
621	20230613	103200	59175115	2855	2855	2855	2855	2
622	20230613	103100	59169405	2855	2855	2855	2850	105
623	20230613	103000	58869940	2855	2860	2860	2855	503
624	20230613	102900	57433375	2855	2855	2855	2855	0
625	20230613	102800	57433375	2855	2855	2855	2855	0
626	20230613	102700	57433375	2855	2855	2855	2855	0
627	20230613	102600	57433375	2855	2855	2855	2855	0
628	20230613	102500	57433375	2855	2860	2860	2855	1335
629	20230613	102400	53615410	2860	2860	2860	2860	10
630	20230613	102300	53586810	2870	2870	2870	2870	10
631	20230613	102200	53558110	2870	2870	2870	2870	0
632	20230613	102100	53558110	2870	2870	2870	2870	0
633	20230613	102000	53558110	2870	2870	2870	2870	0
634	20230613	101900	53558110	2870	2870	2870	2870	813
635	20230613	101800	51224800	2865	2860	2865	2860	1799
636	20230613	101700	46075175	2860	2860	2860	2860	100
637	20230613	101600	45789175	2855	2855	2855	2855	56
638	20230613	101500	45629295	2850	2850	2850	2850	36
639	20230613	101400	45526695	2850	2850	2850	2850	10
640	20230613	101300	45498195	2850	2850	2850	2850	1
641	20230613	101200	45495345	2850	2850	2850	2850	0
642	20230613	101100	45495345	2850	2850	2850	2850	0
643	20230613	101000	45495345	2850	2855	2855	2850	301
644	20230613	100900	44635995	2860	2860	2860	2860	0
645	20230613	100800	44635995	2860	2855	2860	2855	3
646	20230613	100700	44627425	2860	2860	2860	2860	0
647	20230613	100600	44627425	2860	2855	2860	2855	6
648	20230613	100500	44610290	2865	2865	2865	2855	118
649	20230613	100400	44272340	2865	2860	2865	2860	2
650	20230613	100300	44266615	2850	2850	2850	2850	16
651	20230613	100200	44221015	2855	2855	2855	2855	3
652	20230613	100100	44212450	2865	2860	2865	2850	14
653	20230613	100000	44172455	2865	2865	2865	2865	1051
654	20230613	095900	41161340	2865	2865	2865	2865	0
655	20230613	095800	41161340	2865	2860	2865	2860	1005
656	20230613	095700	38287015	2860	2855	2860	2850	1502
657	20230613	095600	34005810	2865	2865	2865	2865	1
658	20230613	095500	34002945	2860	2860	2860	2860	1000
659	20230613	095400	31142945	2860	2860	2860	2860	0
660	20230613	095300	31142945	2860	2855	2860	2855	14
661	20230613	095200	31102965	2855	2855	2855	2855	103
662	20230613	095100	30808900	2860	2860	2860	2860	17
663	20230613	095000	30760280	2860	2860	2860	2860	3
664	20230613	094900	30751700	2860	2860	2860	2860	1
665	20230613	094800	30748840	2860	2860	2860	2860	1
666	20230613	094700	30745980	2850	2855	2860	2850	149
667	20230613	094600	30321295	2860	2855	2860	2855	2
668	20230613	094500	30315580	2860	2860	2860	2860	0
669	20230613	094400	30315580	2860	2850	2860	2850	380
670	20230613	094300	29232545	2855	2855	2860	2855	92
671	20230613	094200	28969875	2865	2865	2865	2865	2
672	20230613	094100	28964145	2860	2865	2865	2850	1852
673	20230613	094000	23668235	2875	2875	2875	2875	0
674	20230613	093900	23668235	2875	2875	2875	2875	0
675	20230613	093800	23668235	2875	2875	2875	2870	725
676	20230613	093700	21583900	2875	2875	2875	2875	0
677	20230613	093600	21583900	2875	2875	2875	2875	6
678	20230613	093500	21566650	2875	2875	2875	2875	5
679	20230613	093400	21552275	2875	2870	2875	2870	6
680	20230613	093300	21535045	2875	2875	2875	2875	0
681	20230613	093200	21535045	2875	2870	2875	2870	17
682	20230613	093100	21486240	2875	2875	2875	2875	7
683	20230613	093000	21466115	2870	2870	2870	2865	289
684	20230613	092900	20637685	2865	2870	2875	2865	1306
685	20230613	092800	16894940	2875	2875	2875	2870	186
686	20230613	092700	16360595	2875	2875	2875	2875	0
687	20230613	092600	16360595	2875	2870	2875	2870	15
688	20230613	092500	16317540	2875	2870	2875	2870	6
689	20230613	092400	16300315	2875	2875	2875	2875	21
690	20230613	092300	16239940	2875	2875	2875	2875	0
691	20230613	092200	16239940	2875	2870	2875	2870	506
692	20230613	092100	14785220	2870	2870	2870	2870	5
693	20230613	092000	14770870	2875	2875	2875	2875	0
694	20230613	091900	14770870	2875	2875	2875	2875	500
695	20230613	091800	13333370	2875	2875	2875	2875	500
696	20230613	091700	11895870	2870	2870	2870	2870	0
697	20230613	091600	11895870	2870	2870	2870	2870	36
698	20230613	091500	11792550	2870	2870	2870	2870	0
699	20230613	091400	11792550	2870	2870	2870	2870	65
700	20230613	091300	11606000	2870	2870	2875	2870	54
701	20230613	091200	11450920	2870	2870	2870	2870	40
702	20230613	091100	11336120	2870	2870	2870	2870	8
703	20230613	091000	11313160	2875	2875	2875	2875	0
704	20230613	090900	11313160	2875	2880	2880	2875	105
705	20230613	090800	11010785	2880	2880	2880	2880	0
706	20230613	090700	11010785	2880	2880	2880	2880	20
707	20230613	090600	10953185	2880	2880	2880	2880	56
708	20230613	090500	10791905	2885	2885	2885	2885	101
709	20230613	090400	10500520	2885	2885	2885	2860	1180
710	20230613	090300	7122695	2860	2860	2860	2860	0
711	20230613	090200	7122695	2860	2860	2860	2860	9
712	20230613	090100	7096955	2860	2860	2860	2860	308
713	20230613	090000	6216075	2865	2855	2865	2850	2174