KissMeData/408920/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203800	155574010	2850	2850	2850	2850	1386
3	20230613	203700	155574010	2850	2850	2850	2850	0
4	20230613	203600	155574010	2850	2850	2850	2850	0
5	20230613	203500	155574010	2850	2850	2850	2850	0
6	20230613	203400	155574010	2850	2850	2850	2850	0
7	20230613	203300	155574010	2850	2850	2850	2850	0
8	20230613	203200	155574010	2850	2850	2850	2850	0
9	20230613	203100	155574010	2850	2850	2850	2850	0
10	20230613	203000	155574010	2850	2850	2850	2850	0
11	20230613	202900	155574010	2850	2850	2850	2850	0
12	20230613	202800	155574010	2850	2850	2850	2850	0
13	20230613	202700	155574010	2850	2850	2850	2850	0
14	20230613	202600	155574010	2850	2850	2850	2850	0
15	20230613	202500	155574010	2850	2850	2850	2850	0
16	20230613	202400	155574010	2850	2850	2850	2850	0
17	20230613	202300	155574010	2850	2850	2850	2850	0
18	20230613	202200	155574010	2850	2850	2850	2850	0
19	20230613	202100	155574010	2850	2850	2850	2850	0
20	20230613	202000	155574010	2850	2850	2850	2850	0
21	20230613	201900	155574010	2850	2850	2850	2850	0
22	20230613	201800	155574010	2850	2850	2850	2850	0
23	20230613	201700	155574010	2850	2850	2850	2850	0
24	20230613	201600	155574010	2850	2850	2850	2850	0
25	20230613	201500	155574010	2850	2850	2850	2850	0
26	20230613	201400	155574010	2850	2850	2850	2850	0
27	20230613	201300	155574010	2850	2850	2850	2850	0
28	20230613	201200	155574010	2850	2850	2850	2850	0
29	20230613	201100	155574010	2850	2850	2850	2850	0
30	20230613	201000	155574010	2850	2850	2850	2850	0
31	20230613	200900	155574010	2850	2850	2850	2850	0
32	20230613	200800	155574010	2850	2850	2850	2850	1386
33	20230613	200700	155574010	2850	2850	2850	2850	0
34	20230613	200600	155574010	2850	2850	2850	2850	0
35	20230613	200500	155574010	2850	2850	2850	2850	0
36	20230613	200400	155574010	2850	2850	2850	2850	0
37	20230613	200300	155574010	2850	2850	2850	2850	0
38	20230613	200200	155574010	2850	2850	2850	2850	0
39	20230613	200100	155574010	2850	2850	2850	2850	0
40	20230613	200000	155574010	2850	2850	2850	2850	0
41	20230613	195900	155574010	2850	2850	2850	2850	0
42	20230613	195800	155574010	2850	2850	2850	2850	0
43	20230613	195700	155574010	2850	2850	2850	2850	0
44	20230613	195600	155574010	2850	2850	2850	2850	0
45	20230613	195500	155574010	2850	2850	2850	2850	0
46	20230613	195400	155574010	2850	2850	2850	2850	0
47	20230613	195300	155574010	2850	2850	2850	2850	0
48	20230613	195200	155574010	2850	2850	2850	2850	0
49	20230613	195100	155574010	2850	2850	2850	2850	0
50	20230613	195000	155574010	2850	2850	2850	2850	0
51	20230613	194900	155574010	2850	2850	2850	2850	0
52	20230613	194800	155574010	2850	2850	2850	2850	0
53	20230613	194700	155574010	2850	2850	2850	2850	0
54	20230613	194600	155574010	2850	2850	2850	2850	0
55	20230613	194500	155574010	2850	2850	2850	2850	0
56	20230613	194400	155574010	2850	2850	2850	2850	0
57	20230613	194300	155574010	2850	2850	2850	2850	0
58	20230613	194200	155574010	2850	2850	2850	2850	0
59	20230613	194100	155574010	2850	2850	2850	2850	0
60	20230613	194000	155574010	2850	2850	2850	2850	0
61	20230613	193900	155574010	2850	2850	2850	2850	0
62	20230613	193800	155574010	2850	2850	2850	2850	1386
63	20230613	193700	155574010	2850	2850	2850	2850	0
64	20230613	193600	155574010	2850	2850	2850	2850	0
65	20230613	193500	155574010	2850	2850	2850	2850	0
66	20230613	193400	155574010	2850	2850	2850	2850	0
67	20230613	193300	155574010	2850	2850	2850	2850	0
68	20230613	193200	155574010	2850	2850	2850	2850	0
69	20230613	193100	155574010	2850	2850	2850	2850	0
70	20230613	193000	155574010	2850	2850	2850	2850	0
71	20230613	192900	155574010	2850	2850	2850	2850	0
72	20230613	192800	155574010	2850	2850	2850	2850	0
73	20230613	192700	155574010	2850	2850	2850	2850	0
74	20230613	192600	155574010	2850	2850	2850	2850	0
75	20230613	192500	155574010	2850	2850	2850	2850	0
76	20230613	192400	155574010	2850	2850	2850	2850	0
77	20230613	192300	155574010	2850	2850	2850	2850	0
78	20230613	192200	155574010	2850	2850	2850	2850	0
79	20230613	192100	155574010	2850	2850	2850	2850	0
80	20230613	192000	155574010	2850	2850	2850	2850	0
81	20230613	191900	155574010	2850	2850	2850	2850	0
82	20230613	191800	155574010	2850	2850	2850	2850	0
83	20230613	191700	155574010	2850	2850	2850	2850	0
84	20230613	191600	155574010	2850	2850	2850	2850	0
85	20230613	191500	155574010	2850	2850	2850	2850	0
86	20230613	191400	155574010	2850	2850	2850	2850	0
87	20230613	191300	155574010	2850	2850	2850	2850	0
88	20230613	191200	155574010	2850	2850	2850	2850	0
89	20230613	191100	155574010	2850	2850	2850	2850	0
90	20230613	191000	155574010	2850	2850	2850	2850	0
91	20230613	190900	155574010	2850	2850	2850	2850	0
92	20230613	190800	155574010	2850	2850	2850	2850	1386
93	20230613	190700	155574010	2850	2850	2850	2850	0
94	20230613	190600	155574010	2850	2850	2850	2850	0
95	20230613	190500	155574010	2850	2850	2850	2850	0
96	20230613	190400	155574010	2850	2850	2850	2850	0
97	20230613	190300	155574010	2850	2850	2850	2850	0
98	20230613	190200	155574010	2850	2850	2850	2850	0
99	20230613	190100	155574010	2850	2850	2850	2850	0
100	20230613	190000	155574010	2850	2850	2850	2850	0
101	20230613	185900	155574010	2850	2850	2850	2850	0
102	20230613	185800	155574010	2850	2850	2850	2850	0
103	20230613	185700	155574010	2850	2850	2850	2850	0
104	20230613	185600	155574010	2850	2850	2850	2850	0
105	20230613	185500	155574010	2850	2850	2850	2850	0
106	20230613	185400	155574010	2850	2850	2850	2850	0
107	20230613	185300	155574010	2850	2850	2850	2850	0
108	20230613	185200	155574010	2850	2850	2850	2850	0
109	20230613	185100	155574010	2850	2850	2850	2850	0
110	20230613	185000	155574010	2850	2850	2850	2850	0
111	20230613	184900	155574010	2850	2850	2850	2850	0
112	20230613	184800	155574010	2850	2850	2850	2850	0
113	20230613	184700	155574010	2850	2850	2850	2850	0
114	20230613	184600	155574010	2850	2850	2850	2850	0
115	20230613	184500	155574010	2850	2850	2850	2850	0
116	20230613	184400	155574010	2850	2850	2850	2850	0
117	20230613	184300	155574010	2850	2850	2850	2850	0
118	20230613	184200	155574010	2850	2850	2850	2850	0
119	20230613	184100	155574010	2850	2850	2850	2850	0
120	20230613	184000	155574010	2850	2850	2850	2850	0
121	20230613	183900	155574010	2850	2850	2850	2850	0
122	20230613	183800	155574010	2850	2850	2850	2850	1386
123	20230613	183700	155574010	2850	2850	2850	2850	0
124	20230613	183600	155574010	2850	2850	2850	2850	0
125	20230613	183500	155574010	2850	2850	2850	2850	0
126	20230613	183400	155574010	2850	2850	2850	2850	0
127	20230613	183300	155574010	2850	2850	2850	2850	0
128	20230613	183200	155574010	2850	2850	2850	2850	0
129	20230613	183100	155574010	2850	2850	2850	2850	0
130	20230613	183000	155574010	2850	2850	2850	2850	0
131	20230613	182900	155574010	2850	2850	2850	2850	0
132	20230613	182800	155574010	2850	2850	2850	2850	0
133	20230613	182700	155574010	2850	2850	2850	2850	0
134	20230613	182600	155574010	2850	2850	2850	2850	0
135	20230613	182500	155574010	2850	2850	2850	2850	0
136	20230613	182400	155574010	2850	2850	2850	2850	0
137	20230613	182300	155574010	2850	2850	2850	2850	0
138	20230613	182200	155574010	2850	2850	2850	2850	0
139	20230613	182100	155574010	2850	2850	2850	2850	0
140	20230613	182000	155574010	2850	2850	2850	2850	0
141	20230613	181900	155574010	2850	2850	2850	2850	0
142	20230613	181800	155574010	2850	2850	2850	2850	0
143	20230613	181700	155574010	2850	2850	2850	2850	0
144	20230613	181600	155574010	2850	2850	2850	2850	0
145	20230613	181500	155574010	2850	2850	2850	2850	0
146	20230613	181400	155574010	2850	2850	2850	2850	0
147	20230613	181300	155574010	2850	2850	2850	2850	0
148	20230613	181200	155574010	2850	2850	2850	2850	0
149	20230613	181100	155574010	2850	2850	2850	2850	0
150	20230613	181000	155574010	2850	2850	2850	2850	0
151	20230613	180900	155574010	2850	2850	2850	2850	0
152	20230613	180800	155574010	2850	2850	2850	2850	1386
153	20230613	180700	155574010	2850	2850	2850	2850	0
154	20230613	180600	155574010	2850	2850	2850	2850	0
155	20230613	180500	155574010	2850	2850	2850	2850	0
156	20230613	180400	155574010	2850	2850	2850	2850	0
157	20230613	180300	155574010	2850	2850	2850	2850	0
158	20230613	180200	155574010	2850	2850	2850	2850	0
159	20230613	180100	155574010	2850	2850	2850	2850	0
160	20230613	180000	155574010	2850	2850	2850	2850	0
161	20230613	175900	155574010	2850	2850	2850	2850	0
162	20230613	175800	155574010	2850	2850	2850	2850	0
163	20230613	175700	155574010	2850	2850	2850	2850	0
164	20230613	175600	155574010	2850	2850	2850	2850	0
165	20230613	175500	155574010	2850	2850	2850	2850	0
166	20230613	175400	155574010	2850	2850	2850	2850	0
167	20230613	175300	155574010	2850	2850	2850	2850	0
168	20230613	175200	155574010	2850	2850	2850	2850	0
169	20230613	175100	155574010	2850	2850	2850	2850	0
170	20230613	175000	155574010	2850	2850	2850	2850	0
171	20230613	174900	155574010	2850	2850	2850	2850	0
172	20230613	174800	155574010	2850	2850	2850	2850	0
173	20230613	174700	155574010	2850	2850	2850	2850	0
174	20230613	174600	155574010	2850	2850	2850	2850	0
175	20230613	174500	155574010	2850	2850	2850	2850	0
176	20230613	174400	155574010	2850	2850	2850	2850	0
177	20230613	174300	155574010	2850	2850	2850	2850	0
178	20230613	174200	155574010	2850	2850	2850	2850	0
179	20230613	174100	155574010	2850	2850	2850	2850	0
180	20230613	174000	155574010	2850	2850	2850	2850	0
181	20230613	173900	155574010	2850	2850	2850	2850	0
182	20230613	173800	155574010	2850	2850	2850	2850	1386
183	20230613	173700	155574010	2850	2850	2850	2850	0
184	20230613	173600	155574010	2850	2850	2850	2850	0
185	20230613	173500	155574010	2850	2850	2850	2850	0
186	20230613	173400	155574010	2850	2850	2850	2850	0
187	20230613	173300	155574010	2850	2850	2850	2850	0
188	20230613	173200	155574010	2850	2850	2850	2850	0
189	20230613	173100	155574010	2850	2850	2850	2850	0
190	20230613	173000	155574010	2850	2850	2850	2850	0
191	20230613	172900	155574010	2850	2850	2850	2850	0
192	20230613	172800	155574010	2850	2850	2850	2850	0
193	20230613	172700	155574010	2850	2850	2850	2850	0
194	20230613	172600	155574010	2850	2850	2850	2850	0
195	20230613	172500	155574010	2850	2850	2850	2850	0
196	20230613	172400	155574010	2850	2850	2850	2850	0
197	20230613	172300	155574010	2850	2850	2850	2850	0
198	20230613	172200	155574010	2850	2850	2850	2850	0
199	20230613	172100	155574010	2850	2850	2850	2850	0
200	20230613	172000	155574010	2850	2850	2850	2850	0
201	20230613	171900	155574010	2850	2850	2850	2850	0
202	20230613	171800	155574010	2850	2850	2850	2850	0
203	20230613	171700	155574010	2850	2850	2850	2850	0
204	20230613	171600	155574010	2850	2850	2850	2850	0
205	20230613	171500	155574010	2850	2850	2850	2850	0
206	20230613	171400	155574010	2850	2850	2850	2850	0
207	20230613	171300	155574010	2850	2850	2850	2850	0
208	20230613	171200	155574010	2850	2850	2850	2850	0
209	20230613	171100	155574010	2850	2850	2850	2850	0
210	20230613	171000	155574010	2850	2850	2850	2850	0
211	20230613	170900	155574010	2850	2850	2850	2850	0
212	20230613	170800	155574010	2850	2850	2850	2850	1386
213	20230613	170700	155574010	2850	2850	2850	2850	0
214	20230613	170600	155574010	2850	2850	2850	2850	0
215	20230613	170500	155574010	2850	2850	2850	2850	0
216	20230613	170400	155574010	2850	2850	2850	2850	0
217	20230613	170300	155574010	2850	2850	2850	2850	0
218	20230613	170200	155574010	2850	2850	2850	2850	0
219	20230613	170100	155574010	2850	2850	2850	2850	0
220	20230613	170000	155574010	2850	2850	2850	2850	0
221	20230613	165900	155574010	2850	2850	2850	2850	0
222	20230613	165800	155574010	2850	2850	2850	2850	0
223	20230613	165700	155574010	2850	2850	2850	2850	0
224	20230613	165600	155574010	2850	2850	2850	2850	0
225	20230613	165500	155574010	2850	2850	2850	2850	0
226	20230613	165400	155574010	2850	2850	2850	2850	0
227	20230613	165300	155574010	2850	2850	2850	2850	0
228	20230613	165200	155574010	2850	2850	2850	2850	0
229	20230613	165100	155574010	2850	2850	2850	2850	0
230	20230613	165000	155574010	2850	2850	2850	2850	0
231	20230613	164900	155574010	2850	2850	2850	2850	0
232	20230613	164800	155574010	2850	2850	2850	2850	0
233	20230613	164700	155574010	2850	2850	2850	2850	0
234	20230613	164600	155574010	2850	2850	2850	2850	0
235	20230613	164500	155574010	2850	2850	2850	2850	0
236	20230613	164400	155574010	2850	2850	2850	2850	0
237	20230613	164300	155574010	2850	2850	2850	2850	0
238	20230613	164200	155574010	2850	2850	2850	2850	0
239	20230613	164100	155574010	2850	2850	2850	2850	0
240	20230613	164000	155574010	2850	2850	2850	2850	0
241	20230613	163900	155574010	2850	2850	2850	2850	0
242	20230613	163800	155574010	2850	2850	2850	2850	1386
243	20230613	163700	155574010	2850	2850	2850	2850	0
244	20230613	163600	155574010	2850	2850	2850	2850	0
245	20230613	163500	155574010	2850	2850	2850	2850	0
246	20230613	163400	155574010	2850	2850	2850	2850	0
247	20230613	163300	155574010	2850	2850	2850	2850	0
248	20230613	163200	155574010	2850	2850	2850	2850	0
249	20230613	163100	155574010	2850	2850	2850	2850	0
250	20230613	163000	155574010	2850	2850	2850	2850	0
251	20230613	162900	155574010	2850	2850	2850	2850	0
252	20230613	162800	155574010	2850	2850	2850	2850	0
253	20230613	162700	155574010	2850	2850	2850	2850	0
254	20230613	162600	155574010	2850	2850	2850	2850	0
255	20230613	162500	155574010	2850	2850	2850	2850	0
256	20230613	162400	155574010	2850	2850	2850	2850	0
257	20230613	162300	155574010	2850	2850	2850	2850	0
258	20230613	162200	155574010	2850	2850	2850	2850	0
259	20230613	162100	155574010	2850	2850	2850	2850	0
260	20230613	162000	155574010	2850	2850	2850	2850	0
261	20230613	161900	155574010	2850	2850	2850	2850	0
262	20230613	161800	155574010	2850	2850	2850	2850	0
263	20230613	161700	155574010	2850	2850	2850	2850	0
264	20230613	161600	155574010	2850	2850	2850	2850	0
265	20230613	161500	155574010	2850	2850	2850	2850	0
266	20230613	161400	155574010	2850	2850	2850	2850	0
267	20230613	161300	155574010	2850	2850	2850	2850	0
268	20230613	161200	155574010	2850	2850	2850	2850	0
269	20230613	161100	155574010	2850	2850	2850	2850	0
270	20230613	161000	155574010	2850	2850	2850	2850	0
271	20230613	160900	155574010	2850	2850	2850	2850	0
272	20230613	160800	155574010	2850	2850	2850	2850	1386
273	20230613	160700	155574010	2850	2850	2850	2850	0
274	20230613	160600	155574010	2850	2850	2850	2850	0
275	20230613	160500	155574010	2850	2850	2850	2850	0
276	20230613	160400	155574010	2850	2850	2850	2850	0
277	20230613	160300	155574010	2850	2850	2850	2850	0
278	20230613	160200	155574010	2850	2850	2850	2850	0
279	20230613	160100	155574010	2850	2850	2850	2850	0
280	20230613	160000	155574010	2850	2850	2850	2850	0
281	20230613	155900	155574010	2850	2850	2850	2850	0
282	20230613	155800	155574010	2850	2850	2850	2850	0
283	20230613	155700	155574010	2850	2850	2850	2850	0
284	20230613	155600	155574010	2850	2850	2850	2850	0
285	20230613	155500	155574010	2850	2850	2850	2850	0
286	20230613	155400	155574010	2850	2850	2850	2850	0
287	20230613	155300	155574010	2850	2850	2850	2850	0
288	20230613	155200	155574010	2850	2850	2850	2850	0
289	20230613	155100	155574010	2850	2850	2850	2850	0
290	20230613	155000	155574010	2850	2850	2850	2850	0
291	20230613	154900	155574010	2850	2850	2850	2850	0
292	20230613	154800	155574010	2850	2850	2850	2850	0
293	20230613	154700	155574010	2850	2850	2850	2850	0
294	20230613	154600	155574010	2850	2850	2850	2850	0
295	20230613	154500	155574010	2850	2850	2850	2850	0
296	20230613	154400	155574010	2850	2850	2850	2850	0
297	20230613	154300	155574010	2850	2850	2850	2850	0
298	20230613	154200	155574010	2850	2850	2850	2850	0
299	20230613	154100	155574010	2850	2850	2850	2850	0
300	20230613	154000	155574010	2850	2850	2850	2850	0
301	20230613	153900	155574010	2850	2850	2850	2850	0
302	20230613	153800	155574010	2850	2850	2850	2850	1386
303	20230613	153700	155574010	2850	2850	2850	2850	0
304	20230613	153600	155574010	2850	2850	2850	2850	0
305	20230613	153500	155574010	2850	2850	2850	2850	0
306	20230613	153400	155574010	2850	2850	2850	2850	0
307	20230613	153300	155574010	2850	2850	2850	2850	0
308	20230613	153200	155574010	2850	2850	2850	2850	0
309	20230613	153100	155574010	2850	2850	2850	2850	0
310	20230613	153000	155574010	2850	2850	2850	2850	1386
311	20230613	152900	151623910	2870	2870	2870	2870	0
312	20230613	152800	151623910	2870	2870	2870	2870	0
313	20230613	152700	151623910	2870	2870	2870	2870	0
314	20230613	152600	151623910	2870	2870	2870	2870	0
315	20230613	152500	151623910	2870	2870	2870	2870	0
316	20230613	152400	151623910	2870	2870	2870	2870	0
317	20230613	152300	151623910	2870	2870	2870	2870	0
318	20230613	152200	151623910	2870	2870	2870	2870	0
319	20230613	152100	151623910	2870	2870	2870	2870	0
320	20230613	152000	151623910	2870	2870	2870	2870	0
321	20230613	151900	151623910	2870	2870	2870	2870	0
322	20230613	151800	151623910	2870	2850	2870	2850	148
323	20230613	151700	151202090	2850	2850	2850	2850	355
324	20230613	151600	150190340	2875	2875	2875	2875	0
325	20230613	151500	150190340	2875	2875	2875	2875	0
326	20230613	151400	150190340	2875	2850	2875	2850	27
327	20230613	151300	150113065	2850	2850	2850	2850	522
328	20230613	151200	148625365	2845	2845	2845	2845	985
329	20230613	151100	145823040	2845	2845	2845	2845	0
330	20230613	151000	145823040	2845	2845	2845	2845	0
331	20230613	150900	145823040	2845	2845	2845	2845	0
332	20230613	150800	145823040	2845	2845	2845	2845	351
333	20230613	150700	144824445	2845	2845	2845	2845	0
334	20230613	150600	144824445	2845	2845	2845	2845	0
335	20230613	150500	144824445	2845	2845	2845	2845	0
336	20230613	150400	144824445	2845	2845	2845	2845	0
337	20230613	150300	144824445	2845	2845	2845	2845	0
338	20230613	150200	144824445	2845	2845	2845	2845	351
339	20230613	150100	143825850	2845	2825	2845	2825	2370
340	20230613	150000	137129080	2840	2840	2840	2840	1
341	20230613	145900	137126240	2840	2830	2840	2830	11
342	20230613	145800	137095100	2840	2840	2840	2840	0
343	20230613	145700	137095100	2840	2840	2840	2840	0
344	20230613	145600	137095100	2840	2840	2840	2840	0
345	20230613	145500	137095100	2840	2840	2840	2840	0
346	20230613	145400	137095100	2840	2840	2840	2840	0
347	20230613	145300	137095100	2840	2835	2840	2835	559
348	20230613	145200	135510045	2835	2835	2835	2835	0
349	20230613	145100	135510045	2835	2835	2835	2835	0
350	20230613	145000	135510045	2835	2835	2835	2835	2
351	20230613	144900	135504375	2830	2830	2830	2830	0
352	20230613	144800	135504375	2830	2830	2830	2830	789
353	20230613	144700	133271505	2830	2830	2830	2830	200
354	20230613	144600	132705505	2830	2820	2830	2820	401
355	20230613	144500	131574675	2830	2820	2830	2820	14
356	20230613	144400	131535105	2830	2830	2830	2830	0
357	20230613	144300	131535105	2830	2830	2830	2830	0
358	20230613	144200	131535105	2830	2830	2830	2830	0
359	20230613	144100	131535105	2830	2830	2830	2830	82
360	20230613	144000	131303045	2830	2830	2830	2830	1
361	20230613	143900	131300215	2830	2830	2830	2830	0
362	20230613	143800	131300215	2830	2830	2830	2830	70
363	20230613	143700	131102115	2830	2830	2830	2830	0
364	20230613	143600	131102115	2830	2830	2830	2830	0
365	20230613	143500	131102115	2830	2820	2830	2820	51
366	20230613	143400	130958285	2830	2830	2830	2830	0
367	20230613	143300	130958285	2830	2830	2830	2830	0
368	20230613	143200	130958285	2830	2830	2830	2830	1
369	20230613	143100	130955455	2835	2835	2835	2835	0
370	20230613	143000	130955455	2835	2835	2835	2835	0
371	20230613	142900	130955455	2835	2835	2835	2835	1
372	20230613	142800	130952620	2815	2815	2815	2815	300
373	20230613	142700	130108120	2835	2835	2835	2835	0
374	20230613	142600	130108120	2835	2835	2835	2835	0
375	20230613	142500	130108120	2835	2835	2835	2835	0
376	20230613	142400	130108120	2835	2835	2835	2835	0
377	20230613	142300	130108120	2835	2835	2835	2835	0
378	20230613	142200	130108120	2835	2835	2835	2835	0
379	20230613	142100	130108120	2835	2835	2835	2835	0
380	20230613	142000	130108120	2835	2835	2835	2835	0
381	20230613	141900	130108120	2835	2835	2835	2835	0
382	20230613	141800	130108120	2835	2835	2835	2835	0
383	20230613	141700	130108120	2835	2835	2835	2835	0
384	20230613	141600	130108120	2835	2835	2835	2835	0
385	20230613	141500	130108120	2835	2835	2835	2835	0
386	20230613	141400	130108120	2835	2835	2835	2835	0
387	20230613	141300	130108120	2835	2835	2835	2835	0
388	20230613	141200	130108120	2835	2835	2835	2835	1
389	20230613	141100	130105285	2815	2820	2820	2815	2780
390	20230613	141000	122279085	2825	2825	2825	2825	0
391	20230613	140900	122279085	2825	2825	2825	2825	0
392	20230613	140800	122279085	2825	2825	2825	2825	30
393	20230613	140700	122194335	2825	2825	2825	2825	5
394	20230613	140600	122180210	2825	2825	2825	2825	3
395	20230613	140500	122171735	2820	2820	2820	2820	0
396	20230613	140400	122171735	2820	2820	2820	2820	0
397	20230613	140300	122171735	2820	2820	2820	2820	1
398	20230613	140200	122168915	2820	2820	2820	2820	0
399	20230613	140100	122168915	2820	2820	2820	2820	0
400	20230613	140000	122168915	2820	2820	2820	2820	0
401	20230613	135900	122168915	2820	2820	2820	2820	0
402	20230613	135800	122168915	2820	2825	2825	2820	3403
403	20230613	135700	112570690	2840	2840	2840	2840	0
404	20230613	135600	112570690	2840	2840	2840	2840	0
405	20230613	135500	112570690	2840	2840	2840	2840	0
406	20230613	135400	112570690	2840	2840	2840	2840	0
407	20230613	135300	112570690	2840	2840	2840	2840	0
408	20230613	135200	112570690	2840	2840	2840	2840	0
409	20230613	135100	112570690	2840	2840	2840	2840	0
410	20230613	135000	112570690	2840	2840	2840	2840	0
411	20230613	134900	112570690	2840	2840	2840	2840	1
412	20230613	134800	112567850	2820	2820	2820	2820	30
413	20230613	134700	112483250	2820	2825	2840	2820	1689
414	20230613	134600	107706890	2820	2820	2820	2820	0
415	20230613	134500	107706890	2820	2830	2830	2820	350
416	20230613	134400	106717640	2840	2840	2840	2840	0
417	20230613	134300	106717640	2840	2840	2840	2840	0
418	20230613	134200	106717640	2840	2840	2840	2840	0
419	20230613	134100	106717640	2840	2840	2840	2840	10
420	20230613	134000	106689240	2840	2840	2840	2840	0
421	20230613	133900	106689240	2840	2840	2840	2840	0
422	20230613	133800	106689240	2840	2840	2840	2840	0
423	20230613	133700	106689240	2840	2840	2840	2840	0
424	20230613	133600	106689240	2840	2840	2840	2840	0
425	20230613	133500	106689240	2840	2840	2840	2840	0
426	20230613	133400	106689240	2840	2840	2840	2840	0
427	20230613	133300	106689240	2840	2840	2840	2840	0
428	20230613	133200	106689240	2840	2840	2840	2840	0
429	20230613	133100	106689240	2840	2840	2840	2840	0
430	20230613	133000	106689240	2840	2840	2840	2840	0
431	20230613	132900	106689240	2840	2840	2840	2840	0
432	20230613	132800	106689240	2840	2840	2840	2840	0
433	20230613	132700	106689240	2840	2840	2840	2840	0
434	20230613	132600	106689240	2840	2840	2840	2840	0
435	20230613	132500	106689240	2840	2840	2840	2840	0
436	20230613	132400	106689240	2840	2840	2840	2840	0
437	20230613	132300	106689240	2840	2840	2840	2840	0
438	20230613	132200	106689240	2840	2840	2840	2840	0
439	20230613	132100	106689240	2840	2840	2840	2840	0
440	20230613	132000	106689240	2840	2840	2840	2840	0
441	20230613	131900	106689240	2840	2840	2840	2840	1
442	20230613	131800	106686400	2830	2830	2830	2830	100
443	20230613	131700	106403400	2840	2840	2840	2840	0
444	20230613	131600	106403400	2840	2840	2840	2840	0
445	20230613	131500	106403400	2840	2840	2840	2840	0
446	20230613	131400	106403400	2840	2840	2840	2840	0
447	20230613	131300	106403400	2840	2840	2840	2840	0
448	20230613	131200	106403400	2840	2840	2840	2840	0
449	20230613	131100	106403400	2840	2840	2840	2840	0
450	20230613	131000	106403400	2840	2830	2840	2830	175
451	20230613	130900	105907275	2825	2825	2825	2825	0
452	20230613	130800	105907275	2825	2825	2825	2825	10
453	20230613	130700	105879025	2830	2830	2830	2830	415
454	20230613	130600	104704575	2830	2830	2830	2830	1
455	20230613	130500	104701745	2825	2825	2825	2825	0
456	20230613	130400	104701745	2825	2825	2825	2825	991
457	20230613	130300	101902170	2825	2825	2825	2825	0
458	20230613	130200	101902170	2825	2825	2825	2825	10
459	20230613	130100	101873920	2830	2830	2830	2830	0
460	20230613	130000	101873920	2830	2830	2830	2830	1
461	20230613	125900	101871090	2820	2820	2820	2820	200
462	20230613	125800	101307090	2830	2830	2830	2830	0
463	20230613	125700	101307090	2830	2830	2830	2830	0
464	20230613	125600	101307090	2830	2830	2830	2830	0
465	20230613	125500	101307090	2830	2830	2830	2830	0
466	20230613	125400	101307090	2830	2830	2830	2830	0
467	20230613	125300	101307090	2830	2825	2830	2810	957
468	20230613	125200	98617730	2815	2815	2815	2810	5901
469	20230613	125100	82006665	2830	2815	2830	2815	2803
470	20230613	125000	74114145	2815	2825	2825	2815	3430
471	20230613	124900	64453770	2830	2830	2830	2830	590
472	20230613	124800	62784070	2830	2830	2830	2830	0
473	20230613	124700	62784070	2830	2830	2830	2830	470
474	20230613	124600	61453970	2830	2830	2830	2830	0
475	20230613	124500	61453970	2830	2830	2830	2830	380
476	20230613	124400	60378570	2825	2830	2830	2825	481
477	20230613	124300	59019140	2840	2840	2840	2840	0
478	20230613	124200	59019140	2840	2840	2840	2840	0
479	20230613	124100	59019140	2840	2840	2840	2840	0
480	20230613	124000	59019140	2840	2840	2840	2840	0
481	20230613	123900	59019140	2840	2840	2840	2840	0
482	20230613	123800	59019140	2840	2840	2840	2840	0
483	20230613	123700	59019140	2840	2840	2840	2840	0
484	20230613	123600	59019140	2840	2840	2840	2840	0
485	20230613	123500	59019140	2840	2840	2840	2840	0
486	20230613	123400	59019140	2840	2840	2840	2840	0
487	20230613	123300	59019140	2840	2840	2840	2840	0
488	20230613	123200	59019140	2840	2840	2840	2840	0
489	20230613	123100	59019140	2840	2840	2840	2840	3
490	20230613	123000	59010620	2840	2840	2840	2840	0
491	20230613	122900	59010620	2840	2840	2840	2840	2
492	20230613	122800	59004940	2825	2830	2830	2825	1210
493	20230613	122700	55586560	2825	2825	2825	2825	0
494	20230613	122600	55586560	2825	2835	2840	2825	297
495	20230613	122500	54747060	2830	2830	2830	2830	194
496	20230613	122400	54198040	2845	2845	2845	2845	0
497	20230613	122300	54198040	2845	2835	2845	2835	1565
498	20230613	122200	49760970	2830	2830	2830	2830	0
499	20230613	122100	49760970	2830	2830	2830	2830	0
500	20230613	122000	49760970	2830	2830	2830	2830	0
501	20230613	121900	49760970	2830	2830	2830	2830	0
502	20230613	121800	49760970	2830	2830	2830	2830	0
503	20230613	121700	49760970	2830	2830	2830	2830	0
504	20230613	121600	49760970	2830	2830	2830	2830	3
505	20230613	121500	49752480	2830	2830	2830	2830	23
506	20230613	121400	49687390	2830	2830	2830	2830	80
507	20230613	121300	49460990	2830	2825	2830	2825	572
508	20230613	121200	47844990	2845	2840	2845	2840	12
509	20230613	121100	47810905	2840	2840	2840	2840	0
510	20230613	121000	47810905	2840	2835	2840	2835	13
511	20230613	120900	47774010	2835	2830	2835	2830	110
512	20230613	120800	47462205	2830	2830	2830	2830	0
513	20230613	120700	47462205	2830	2825	2830	2825	208
514	20230613	120600	46873915	2830	2825	2830	2825	51
515	20230613	120500	46729835	2830	2830	2830	2830	1871
516	20230613	120400	41434905	2835	2835	2835	2835	0
517	20230613	120300	41434905	2835	2835	2835	2835	1
518	20230613	120200	41432070	2835	2835	2835	2835	0
519	20230613	120100	41432070	2835	2835	2835	2835	0
520	20230613	120000	41432070	2835	2835	2835	2835	0
521	20230613	115900	41432070	2835	2835	2835	2835	5
522	20230613	115800	41417895	2840	2840	2840	2840	0
523	20230613	115700	41417895	2840	2840	2840	2840	0
524	20230613	115600	41417895	2840	2840	2840	2840	0
525	20230613	115500	41417895	2840	2840	2840	2840	0
526	20230613	115400	41417895	2840	2840	2840	2840	0
527	20230613	115300	41417895	2840	2840	2840	2840	0
528	20230613	115200	41417895	2840	2840	2840	2840	0
529	20230613	115100	41417895	2840	2840	2840	2840	0
530	20230613	115000	41417895	2840	2840	2840	2840	0
531	20230613	114900	41417895	2840	2840	2840	2840	0
532	20230613	114800	41417895	2840	2840	2840	2840	0
533	20230613	114700	41417895	2840	2840	2840	2840	0
534	20230613	114600	41417895	2840	2840	2840	2840	0
535	20230613	114500	41417895	2840	2840	2840	2840	0
536	20230613	114400	41417895	2840	2840	2840	2840	0
537	20230613	114300	41417895	2840	2840	2840	2840	1
538	20230613	114200	41415055	2825	2830	2830	2825	200
539	20230613	114100	40849315	2830	2830	2830	2830	0
540	20230613	114000	40849315	2830	2830	2830	2830	0
541	20230613	113900	40849315	2830	2830	2830	2830	0
542	20230613	113800	40849315	2830	2830	2830	2830	0
543	20230613	113700	40849315	2830	2830	2830	2830	0
544	20230613	113600	40849315	2830	2830	2830	2830	0
545	20230613	113500	40849315	2830	2835	2835	2830	5
546	20230613	113400	40835155	2830	2830	2830	2830	0
547	20230613	113300	40835155	2830	2840	2840	2830	27
548	20230613	113200	40758690	2845	2845	2845	2845	10
549	20230613	113100	40730240	2845	2845	2845	2845	0
550	20230613	113000	40730240	2845	2845	2845	2845	0
551	20230613	112900	40730240	2845	2845	2845	2845	0
552	20230613	112800	40730240	2845	2845	2845	2845	0
553	20230613	112700	40730240	2845	2845	2845	2845	0
554	20230613	112600	40730240	2845	2845	2845	2845	0
555	20230613	112500	40730240	2845	2845	2845	2845	0
556	20230613	112400	40730240	2845	2845	2845	2845	0
557	20230613	112300	40730240	2845	2845	2845	2845	0
558	20230613	112200	40730240	2845	2845	2845	2845	0
559	20230613	112100	40730240	2845	2845	2845	2845	0
560	20230613	112000	40730240	2845	2845	2845	2845	0
561	20230613	111900	40730240	2845	2845	2845	2845	0
562	20230613	111800	40730240	2845	2845	2845	2845	0
563	20230613	111700	40730240	2845	2845	2845	2845	0
564	20230613	111600	40730240	2845	2845	2845	2845	0
565	20230613	111500	40730240	2845	2845	2845	2845	0
566	20230613	111400	40730240	2845	2845	2845	2845	0
567	20230613	111300	40730240	2845	2840	2845	2840	18
568	20230613	111200	40679115	2845	2840	2845	2840	15
569	20230613	111100	40636510	2840	2840	2840	2840	10
570	20230613	111000	40608110	2840	2835	2840	2835	457
571	20230613	110900	39312080	2825	2825	2825	2825	0
572	20230613	110800	39312080	2825	2825	2825	2825	0
573	20230613	110700	39312080	2825	2825	2825	2825	2
574	20230613	110600	39306430	2835	2835	2835	2835	0
575	20230613	110500	39306430	2835	2835	2835	2835	0
576	20230613	110400	39306430	2835	2835	2835	2835	0
577	20230613	110300	39306430	2835	2835	2835	2835	0
578	20230613	110200	39306430	2835	2835	2835	2835	0
579	20230613	110100	39306430	2835	2835	2835	2835	10
580	20230613	110000	39278080	2835	2835	2835	2835	11
581	20230613	105900	39246895	2835	2835	2835	2825	2082
582	20230613	105800	33359820	2835	2835	2835	2835	0
583	20230613	105700	33359820	2835	2835	2835	2835	0
584	20230613	105600	33359820	2835	2840	2840	2835	557
585	20230613	105500	31778715	2845	2845	2845	2845	1
586	20230613	105400	31775870	2840	2840	2840	2840	0
587	20230613	105300	31775870	2840	2840	2840	2840	0
588	20230613	105200	31775870	2840	2840	2840	2840	0
589	20230613	105100	31775870	2840	2840	2840	2840	0
590	20230613	105000	31775870	2840	2840	2840	2840	5
591	20230613	104900	31761670	2840	2840	2840	2840	0
592	20230613	104800	31761670	2840	2840	2840	2840	0
593	20230613	104700	31761670	2840	2845	2845	2840	201
594	20230613	104600	31190825	2840	2840	2840	2840	0
595	20230613	104500	31190825	2840	2840	2840	2840	0
596	20230613	104400	31190825	2840	2845	2845	2840	30
597	20230613	104300	31105610	2845	2840	2845	2840	352
598	20230613	104200	30104785	2835	2835	2835	2835	0
599	20230613	104100	30104785	2835	2835	2835	2835	0
600	20230613	104000	30104785	2835	2835	2835	2835	0
601	20230613	103900	30104785	2835	2835	2835	2835	0
602	20230613	103800	30104785	2835	2840	2840	2835	2
603	20230613	103700	30099110	2835	2840	2840	2835	363
604	20230613	103600	29068845	2845	2845	2845	2845	0
605	20230613	103500	29068845	2845	2845	2845	2845	0
606	20230613	103400	29068845	2845	2845	2845	2845	0
607	20230613	103300	29068845	2845	2845	2845	2845	0
608	20230613	103200	29068845	2845	2845	2845	2845	0
609	20230613	103100	29068845	2845	2845	2845	2845	0
610	20230613	103000	29068845	2845	2845	2845	2845	1
611	20230613	102900	29066000	2840	2840	2840	2840	0
612	20230613	102800	29066000	2840	2840	2840	2840	0
613	20230613	102700	29066000	2840	2840	2840	2840	0
614	20230613	102600	29066000	2840	2840	2840	2840	0
615	20230613	102500	29066000	2840	2840	2840	2840	0
616	20230613	102400	29066000	2840	2840	2840	2840	60
617	20230613	102300	28895600	2845	2845	2845	2845	1
618	20230613	102200	28892755	2845	2845	2845	2845	12
619	20230613	102100	28858615	2845	2845	2845	2845	200
620	20230613	102000	28289615	2845	2845	2845	2845	0
621	20230613	101900	28289615	2845	2845	2845	2845	0
622	20230613	101800	28289615	2845	2845	2845	2845	0
623	20230613	101700	28289615	2845	2845	2845	2845	0
624	20230613	101600	28289615	2845	2845	2845	2845	100
625	20230613	101500	28005115	2845	2845	2845	2845	0
626	20230613	101400	28005115	2845	2845	2845	2845	0
627	20230613	101300	28005115	2845	2845	2845	2845	1
628	20230613	101200	28002270	2835	2835	2835	2835	0
629	20230613	101100	28002270	2835	2845	2845	2835	391
630	20230613	101000	26889885	2845	2845	2845	2845	0
631	20230613	100900	26889885	2845	2845	2845	2845	0
632	20230613	100800	26889885	2845	2845	2845	2845	5
633	20230613	100700	26875660	2835	2835	2835	2835	0
634	20230613	100600	26875660	2835	2835	2835	2835	10
635	20230613	100500	26847310	2835	2835	2835	2835	0
636	20230613	100400	26847310	2835	2835	2835	2830	1331
637	20230613	100300	23079670	2845	2845	2845	2845	0
638	20230613	100200	23079670	2845	2845	2845	2845	1
639	20230613	100100	23076825	2840	2840	2840	2840	0
640	20230613	100000	23076825	2840	2840	2840	2840	0
641	20230613	095900	23076825	2840	2840	2840	2840	268
642	20230613	095800	22315705	2835	2835	2835	2835	0
643	20230613	095700	22315705	2835	2835	2835	2835	0
644	20230613	095600	22315705	2835	2835	2835	2835	0
645	20230613	095500	22315705	2835	2835	2835	2835	0
646	20230613	095400	22315705	2835	2835	2835	2835	172
647	20230613	095300	21828085	2835	2835	2835	2835	0
648	20230613	095200	21828085	2835	2835	2835	2835	1
649	20230613	095100	21825250	2835	2835	2835	2835	200
650	20230613	095000	21258250	2830	2830	2830	2830	0
651	20230613	094900	21258250	2830	2830	2830	2830	0
652	20230613	094800	21258250	2830	2835	2835	2830	663
653	20230613	094700	19380550	2835	2835	2835	2835	0
654	20230613	094600	19380550	2835	2835	2835	2835	20
655	20230613	094500	19323850	2835	2835	2835	2835	11
656	20230613	094400	19292665	2835	2835	2835	2835	0
657	20230613	094300	19292665	2835	2835	2835	2835	0
658	20230613	094200	19292665	2835	2835	2835	2835	0
659	20230613	094100	19292665	2835	2835	2835	2835	0
660	20230613	094000	19292665	2835	2835	2835	2835	0
661	20230613	093900	19292665	2835	2835	2835	2835	30
662	20230613	093800	19207615	2830	2830	2830	2830	2
663	20230613	093700	19201955	2830	2830	2830	2830	0
664	20230613	093600	19201955	2830	2840	2840	2830	641
665	20230613	093500	17387915	2840	2835	2840	2835	666
666	20230613	093400	15498925	2835	2835	2835	2835	0
667	20230613	093300	15498925	2835	2835	2835	2835	46
668	20230613	093200	15368515	2840	2840	2840	2840	1
669	20230613	093100	15365675	2835	2835	2835	2835	0
670	20230613	093000	15365675	2835	2845	2845	2835	824
671	20230613	092900	13029315	2845	2845	2845	2845	10
672	20230613	092800	13000865	2850	2850	2850	2845	200
673	20230613	092700	12431340	2855	2855	2855	2855	0
674	20230613	092600	12431340	2855	2855	2855	2855	16
675	20230613	092500	12385660	2850	2850	2850	2850	0
676	20230613	092400	12385660	2850	2850	2850	2850	0
677	20230613	092300	12385660	2850	2850	2850	2850	0
678	20230613	092200	12385660	2850	2850	2850	2850	0
679	20230613	092100	12385660	2850	2850	2850	2850	0
680	20230613	092000	12385660	2850	2850	2850	2850	0
681	20230613	091900	12385660	2850	2845	2850	2845	65
682	20230613	091800	12200485	2840	2840	2840	2840	0
683	20230613	091700	12200485	2840	2840	2840	2840	119
684	20230613	091600	11862525	2830	2830	2830	2830	101
685	20230613	091500	11576695	2830	2840	2840	2830	206
686	20230613	091400	10993655	2830	2830	2830	2830	190
687	20230613	091300	10455955	2840	2840	2840	2840	306
688	20230613	091200	9586915	2840	2840	2840	2840	153
689	20230613	091100	9152395	2850	2860	2860	2850	176
690	20230613	091000	8649400	2860	2865	2865	2860	229
691	20230613	090900	7994435	2865	2875	2880	2830	1644
692	20230613	090800	3286500	2875	2850	2875	2850	4
693	20230613	090700	3275075	2875	2875	2875	2875	0
694	20230613	090600	3275075	2875	2875	2875	2875	0
695	20230613	090500	3275075	2875	2850	2875	2850	3
696	20230613	090400	3266500	2835	2880	2880	2835	611
697	20230613	090300	1532995	2855	2855	2855	2855	5
698	20230613	090200	1518720	2880	2850	2880	2850	59
699	20230613	090100	1349175	2850	2850	2850	2850	359
700	20230613	090000	326025	2835	2835	2835	2835	115