KissMeData/019680/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201400	153463090	2715	2715	2715	2715	4719
3	20230615	201300	153463090	2715	2715	2715	2715	0
4	20230615	201200	153463090	2715	2715	2715	2715	0
5	20230615	201100	153463090	2715	2715	2715	2715	0
6	20230615	201000	153463090	2715	2715	2715	2715	0
7	20230615	200900	153463090	2715	2715	2715	2715	0
8	20230615	200800	153463090	2715	2715	2715	2715	0
9	20230615	200700	153463090	2715	2715	2715	2715	0
10	20230615	200600	153463090	2715	2715	2715	2715	0
11	20230615	200500	153463090	2715	2715	2715	2715	0
12	20230615	200400	153463090	2715	2715	2715	2715	0
13	20230615	200300	153463090	2715	2715	2715	2715	0
14	20230615	200200	153463090	2715	2715	2715	2715	0
15	20230615	200100	153463090	2715	2715	2715	2715	0
16	20230615	200000	153463090	2715	2715	2715	2715	0
17	20230615	195900	153463090	2715	2715	2715	2715	0
18	20230615	195800	153463090	2715	2715	2715	2715	0
19	20230615	195700	153463090	2715	2715	2715	2715	0
20	20230615	195600	153463090	2715	2715	2715	2715	0
21	20230615	195500	153463090	2715	2715	2715	2715	0
22	20230615	195400	153463090	2715	2715	2715	2715	0
23	20230615	195300	153463090	2715	2715	2715	2715	0
24	20230615	195200	153463090	2715	2715	2715	2715	0
25	20230615	195100	153463090	2715	2715	2715	2715	0
26	20230615	195000	153463090	2715	2715	2715	2715	0
27	20230615	194900	153463090	2715	2715	2715	2715	0
28	20230615	194800	153463090	2715	2715	2715	2715	0
29	20230615	194700	153463090	2715	2715	2715	2715	0
30	20230615	194600	153463090	2715	2715	2715	2715	0
31	20230615	194500	153463090	2715	2715	2715	2715	0
32	20230615	194400	153463090	2715	2715	2715	2715	4719
33	20230615	194300	153463090	2715	2715	2715	2715	0
34	20230615	194200	153463090	2715	2715	2715	2715	0
35	20230615	194100	153463090	2715	2715	2715	2715	0
36	20230615	194000	153463090	2715	2715	2715	2715	0
37	20230615	193900	153463090	2715	2715	2715	2715	0
38	20230615	193800	153463090	2715	2715	2715	2715	0
39	20230615	193700	153463090	2715	2715	2715	2715	0
40	20230615	193600	153463090	2715	2715	2715	2715	0
41	20230615	193500	153463090	2715	2715	2715	2715	0
42	20230615	193400	153463090	2715	2715	2715	2715	0
43	20230615	193300	153463090	2715	2715	2715	2715	0
44	20230615	193200	153463090	2715	2715	2715	2715	0
45	20230615	193100	153463090	2715	2715	2715	2715	0
46	20230615	193000	153463090	2715	2715	2715	2715	0
47	20230615	192900	153463090	2715	2715	2715	2715	0
48	20230615	192800	153463090	2715	2715	2715	2715	0
49	20230615	192700	153463090	2715	2715	2715	2715	0
50	20230615	192600	153463090	2715	2715	2715	2715	0
51	20230615	192500	153463090	2715	2715	2715	2715	0
52	20230615	192400	153463090	2715	2715	2715	2715	0
53	20230615	192300	153463090	2715	2715	2715	2715	0
54	20230615	192200	153463090	2715	2715	2715	2715	0
55	20230615	192100	153463090	2715	2715	2715	2715	0
56	20230615	192000	153463090	2715	2715	2715	2715	0
57	20230615	191900	153463090	2715	2715	2715	2715	0
58	20230615	191800	153463090	2715	2715	2715	2715	0
59	20230615	191700	153463090	2715	2715	2715	2715	0
60	20230615	191600	153463090	2715	2715	2715	2715	0
61	20230615	191500	153463090	2715	2715	2715	2715	0
62	20230615	191400	153463090	2715	2715	2715	2715	4719
63	20230615	191300	153463090	2715	2715	2715	2715	0
64	20230615	191200	153463090	2715	2715	2715	2715	0
65	20230615	191100	153463090	2715	2715	2715	2715	0
66	20230615	191000	153463090	2715	2715	2715	2715	0
67	20230615	190900	153463090	2715	2715	2715	2715	0
68	20230615	190800	153463090	2715	2715	2715	2715	0
69	20230615	190700	153463090	2715	2715	2715	2715	0
70	20230615	190600	153463090	2715	2715	2715	2715	0
71	20230615	190500	153463090	2715	2715	2715	2715	0
72	20230615	190400	153463090	2715	2715	2715	2715	0
73	20230615	190300	153463090	2715	2715	2715	2715	0
74	20230615	190200	153463090	2715	2715	2715	2715	0
75	20230615	190100	153463090	2715	2715	2715	2715	0
76	20230615	190000	153463090	2715	2715	2715	2715	0
77	20230615	185900	153463090	2715	2715	2715	2715	0
78	20230615	185800	153463090	2715	2715	2715	2715	0
79	20230615	185700	153463090	2715	2715	2715	2715	0
80	20230615	185600	153463090	2715	2715	2715	2715	0
81	20230615	185500	153463090	2715	2715	2715	2715	0
82	20230615	185400	153463090	2715	2715	2715	2715	0
83	20230615	185300	153463090	2715	2715	2715	2715	0
84	20230615	185200	153463090	2715	2715	2715	2715	0
85	20230615	185100	153463090	2715	2715	2715	2715	0
86	20230615	185000	153463090	2715	2715	2715	2715	0
87	20230615	184900	153463090	2715	2715	2715	2715	0
88	20230615	184800	153463090	2715	2715	2715	2715	0
89	20230615	184700	153463090	2715	2715	2715	2715	0
90	20230615	184600	153463090	2715	2715	2715	2715	0
91	20230615	184500	153463090	2715	2715	2715	2715	0
92	20230615	184400	153463090	2715	2715	2715	2715	4719
93	20230615	184300	153463090	2715	2715	2715	2715	0
94	20230615	184200	153463090	2715	2715	2715	2715	0
95	20230615	184100	153463090	2715	2715	2715	2715	0
96	20230615	184000	153463090	2715	2715	2715	2715	0
97	20230615	183900	153463090	2715	2715	2715	2715	0
98	20230615	183800	153463090	2715	2715	2715	2715	0
99	20230615	183700	153463090	2715	2715	2715	2715	0
100	20230615	183600	153463090	2715	2715	2715	2715	0
101	20230615	183500	153463090	2715	2715	2715	2715	0
102	20230615	183400	153463090	2715	2715	2715	2715	0
103	20230615	183300	153463090	2715	2715	2715	2715	0
104	20230615	183200	153463090	2715	2715	2715	2715	0
105	20230615	183100	153463090	2715	2715	2715	2715	0
106	20230615	183000	153463090	2715	2715	2715	2715	0
107	20230615	182900	153463090	2715	2715	2715	2715	0
108	20230615	182800	153463090	2715	2715	2715	2715	0
109	20230615	182700	153463090	2715	2715	2715	2715	0
110	20230615	182600	153463090	2715	2715	2715	2715	0
111	20230615	182500	153463090	2715	2715	2715	2715	0
112	20230615	182400	153463090	2715	2715	2715	2715	0
113	20230615	182300	153463090	2715	2715	2715	2715	0
114	20230615	182200	153463090	2715	2715	2715	2715	0
115	20230615	182100	153463090	2715	2715	2715	2715	0
116	20230615	182000	153463090	2715	2715	2715	2715	0
117	20230615	181900	153463090	2715	2715	2715	2715	0
118	20230615	181800	153463090	2715	2715	2715	2715	0
119	20230615	181700	153463090	2715	2715	2715	2715	0
120	20230615	181600	153463090	2715	2715	2715	2715	0
121	20230615	181500	153463090	2715	2715	2715	2715	0
122	20230615	181400	153463090	2715	2715	2715	2715	4719
123	20230615	181300	153463090	2715	2715	2715	2715	0
124	20230615	181200	153463090	2715	2715	2715	2715	0
125	20230615	181100	153463090	2715	2715	2715	2715	0
126	20230615	181000	153463090	2715	2715	2715	2715	0
127	20230615	180900	153463090	2715	2715	2715	2715	0
128	20230615	180800	153463090	2715	2715	2715	2715	0
129	20230615	180700	153463090	2715	2715	2715	2715	0
130	20230615	180600	153463090	2715	2715	2715	2715	0
131	20230615	180500	153463090	2715	2715	2715	2715	0
132	20230615	180400	153463090	2715	2715	2715	2715	0
133	20230615	180300	153463090	2715	2715	2715	2715	0
134	20230615	180200	153463090	2715	2715	2715	2715	0
135	20230615	180100	153463090	2715	2715	2715	2715	0
136	20230615	180000	153463090	2715	2715	2715	2715	0
137	20230615	175900	153463090	2715	2715	2715	2715	0
138	20230615	175800	153463090	2715	2715	2715	2715	0
139	20230615	175700	153463090	2715	2715	2715	2715	0
140	20230615	175600	153463090	2715	2715	2715	2715	0
141	20230615	175500	153463090	2715	2715	2715	2715	0
142	20230615	175400	153463090	2715	2715	2715	2715	0
143	20230615	175300	153463090	2715	2715	2715	2715	0
144	20230615	175200	153463090	2715	2715	2715	2715	0
145	20230615	175100	153463090	2715	2715	2715	2715	0
146	20230615	175000	153463090	2715	2715	2715	2715	0
147	20230615	174900	153463090	2715	2715	2715	2715	0
148	20230615	174800	153463090	2715	2715	2715	2715	0
149	20230615	174700	153463090	2715	2715	2715	2715	0
150	20230615	174600	153463090	2715	2715	2715	2715	0
151	20230615	174500	153463090	2715	2715	2715	2715	0
152	20230615	174400	153463090	2715	2715	2715	2715	4719
153	20230615	174300	153463090	2715	2715	2715	2715	0
154	20230615	174200	153463090	2715	2715	2715	2715	0
155	20230615	174100	153463090	2715	2715	2715	2715	0
156	20230615	174000	153463090	2715	2715	2715	2715	0
157	20230615	173900	153463090	2715	2715	2715	2715	0
158	20230615	173800	153463090	2715	2715	2715	2715	0
159	20230615	173700	153463090	2715	2715	2715	2715	0
160	20230615	173600	153463090	2715	2715	2715	2715	0
161	20230615	173500	153463090	2715	2715	2715	2715	0
162	20230615	173400	153463090	2715	2715	2715	2715	0
163	20230615	173300	153463090	2715	2715	2715	2715	0
164	20230615	173200	153463090	2715	2715	2715	2715	0
165	20230615	173100	153463090	2715	2715	2715	2715	0
166	20230615	173000	153463090	2715	2715	2715	2715	0
167	20230615	172900	153463090	2715	2715	2715	2715	0
168	20230615	172800	153463090	2715	2715	2715	2715	0
169	20230615	172700	153463090	2715	2715	2715	2715	0
170	20230615	172600	153463090	2715	2715	2715	2715	0
171	20230615	172500	153463090	2715	2715	2715	2715	0
172	20230615	172400	153463090	2715	2715	2715	2715	0
173	20230615	172300	153463090	2715	2715	2715	2715	0
174	20230615	172200	153463090	2715	2715	2715	2715	0
175	20230615	172100	153463090	2715	2715	2715	2715	0
176	20230615	172000	153463090	2715	2715	2715	2715	0
177	20230615	171900	153463090	2715	2715	2715	2715	0
178	20230615	171800	153463090	2715	2715	2715	2715	0
179	20230615	171700	153463090	2715	2715	2715	2715	0
180	20230615	171600	153463090	2715	2715	2715	2715	0
181	20230615	171500	153463090	2715	2715	2715	2715	0
182	20230615	171400	153463090	2715	2715	2715	2715	4719
183	20230615	171300	153463090	2715	2715	2715	2715	0
184	20230615	171200	153463090	2715	2715	2715	2715	0
185	20230615	171100	153463090	2715	2715	2715	2715	0
186	20230615	171000	153463090	2715	2715	2715	2715	0
187	20230615	170900	153463090	2715	2715	2715	2715	0
188	20230615	170800	153463090	2715	2715	2715	2715	0
189	20230615	170700	153463090	2715	2715	2715	2715	0
190	20230615	170600	153463090	2715	2715	2715	2715	0
191	20230615	170500	153463090	2715	2715	2715	2715	0
192	20230615	170400	153463090	2715	2715	2715	2715	0
193	20230615	170300	153463090	2715	2715	2715	2715	0
194	20230615	170200	153463090	2715	2715	2715	2715	0
195	20230615	170100	153463090	2715	2715	2715	2715	0
196	20230615	170000	153463090	2715	2715	2715	2715	0
197	20230615	165900	153463090	2715	2715	2715	2715	0
198	20230615	165800	153463090	2715	2715	2715	2715	0
199	20230615	165700	153463090	2715	2715	2715	2715	0
200	20230615	165600	153463090	2715	2715	2715	2715	0
201	20230615	165500	153463090	2715	2715	2715	2715	0
202	20230615	165400	153463090	2715	2715	2715	2715	0
203	20230615	165300	153463090	2715	2715	2715	2715	0
204	20230615	165200	153463090	2715	2715	2715	2715	0
205	20230615	165100	153463090	2715	2715	2715	2715	0
206	20230615	165000	153463090	2715	2715	2715	2715	0
207	20230615	164900	153463090	2715	2715	2715	2715	0
208	20230615	164800	153463090	2715	2715	2715	2715	0
209	20230615	164700	153463090	2715	2715	2715	2715	0
210	20230615	164600	153463090	2715	2715	2715	2715	0
211	20230615	164500	153463090	2715	2715	2715	2715	0
212	20230615	164400	153463090	2715	2715	2715	2715	4719
213	20230615	164300	153463090	2715	2715	2715	2715	0
214	20230615	164200	153463090	2715	2715	2715	2715	0
215	20230615	164100	153463090	2715	2715	2715	2715	0
216	20230615	164000	153463090	2715	2715	2715	2715	0
217	20230615	163900	153463090	2715	2715	2715	2715	0
218	20230615	163800	153463090	2715	2715	2715	2715	0
219	20230615	163700	153463090	2715	2715	2715	2715	0
220	20230615	163600	153463090	2715	2715	2715	2715	0
221	20230615	163500	153463090	2715	2715	2715	2715	0
222	20230615	163400	153463090	2715	2715	2715	2715	0
223	20230615	163300	153463090	2715	2715	2715	2715	0
224	20230615	163200	153463090	2715	2715	2715	2715	0
225	20230615	163100	153463090	2715	2715	2715	2715	0
226	20230615	163000	153463090	2715	2715	2715	2715	0
227	20230615	162900	153463090	2715	2715	2715	2715	0
228	20230615	162800	153463090	2715	2715	2715	2715	0
229	20230615	162700	153463090	2715	2715	2715	2715	0
230	20230615	162600	153463090	2715	2715	2715	2715	0
231	20230615	162500	153463090	2715	2715	2715	2715	0
232	20230615	162400	153463090	2715	2715	2715	2715	0
233	20230615	162300	153463090	2715	2715	2715	2715	0
234	20230615	162200	153463090	2715	2715	2715	2715	0
235	20230615	162100	153463090	2715	2715	2715	2715	0
236	20230615	162000	153463090	2715	2715	2715	2715	0
237	20230615	161900	153463090	2715	2715	2715	2715	0
238	20230615	161800	153463090	2715	2715	2715	2715	0
239	20230615	161700	153463090	2715	2715	2715	2715	0
240	20230615	161600	153463090	2715	2715	2715	2715	0
241	20230615	161500	153463090	2715	2715	2715	2715	0
242	20230615	161400	153463090	2715	2715	2715	2715	4719
243	20230615	161300	153463090	2715	2715	2715	2715	0
244	20230615	161200	153463090	2715	2715	2715	2715	0
245	20230615	161100	153463090	2715	2715	2715	2715	0
246	20230615	161000	153463090	2715	2715	2715	2715	0
247	20230615	160900	153463090	2715	2715	2715	2715	0
248	20230615	160800	153463090	2715	2715	2715	2715	0
249	20230615	160700	153463090	2715	2715	2715	2715	0
250	20230615	160600	153463090	2715	2715	2715	2715	0
251	20230615	160500	153463090	2715	2715	2715	2715	0
252	20230615	160400	153463090	2715	2715	2715	2715	0
253	20230615	160300	153463090	2715	2715	2715	2715	0
254	20230615	160200	153463090	2715	2715	2715	2715	0
255	20230615	160100	153463090	2715	2715	2715	2715	0
256	20230615	160000	153463090	2715	2715	2715	2715	0
257	20230615	155900	153463090	2715	2715	2715	2715	0
258	20230615	155800	153463090	2715	2715	2715	2715	0
259	20230615	155700	153463090	2715	2715	2715	2715	0
260	20230615	155600	153463090	2715	2715	2715	2715	0
261	20230615	155500	153463090	2715	2715	2715	2715	0
262	20230615	155400	153463090	2715	2715	2715	2715	0
263	20230615	155300	153463090	2715	2715	2715	2715	0
264	20230615	155200	153463090	2715	2715	2715	2715	0
265	20230615	155100	153463090	2715	2715	2715	2715	0
266	20230615	155000	153463090	2715	2715	2715	2715	0
267	20230615	154900	153463090	2715	2715	2715	2715	0
268	20230615	154800	153463090	2715	2715	2715	2715	0
269	20230615	154700	153463090	2715	2715	2715	2715	0
270	20230615	154600	153463090	2715	2715	2715	2715	0
271	20230615	154500	153463090	2715	2715	2715	2715	0
272	20230615	154400	153463090	2715	2715	2715	2715	4719
273	20230615	154300	153463090	2715	2715	2715	2715	0
274	20230615	154200	153463090	2715	2715	2715	2715	0
275	20230615	154100	153463090	2715	2715	2715	2715	0
276	20230615	154000	153463090	2715	2715	2715	2715	0
277	20230615	153900	153463090	2715	2715	2715	2715	0
278	20230615	153800	153463090	2715	2715	2715	2715	0
279	20230615	153700	153463090	2715	2715	2715	2715	0
280	20230615	153600	153463090	2715	2715	2715	2715	0
281	20230615	153500	153463090	2715	2715	2715	2715	0
282	20230615	153400	153463090	2715	2715	2715	2715	0
283	20230615	153300	153463090	2715	2715	2715	2715	0
284	20230615	153200	153463090	2715	2715	2715	2715	0
285	20230615	153100	153463090	2715	2715	2715	2715	0
286	20230615	153000	153463090	2715	2715	2715	2715	4719
287	20230615	152900	140651005	2770	2770	2770	2770	0
288	20230615	152800	140651005	2770	2770	2770	2770	0
289	20230615	152700	140651005	2770	2770	2770	2770	0
290	20230615	152600	140651005	2770	2770	2770	2770	0
291	20230615	152500	140651005	2770	2770	2770	2770	0
292	20230615	152400	140651005	2770	2770	2770	2770	0
293	20230615	152300	140651005	2770	2770	2770	2770	0
294	20230615	152200	140651005	2770	2770	2770	2770	0
295	20230615	152100	140651005	2770	2770	2770	2770	0
296	20230615	152000	140651005	2770	2770	2770	2770	0
297	20230615	151900	140651005	2770	2770	2770	2770	37
298	20230615	151800	140548515	2770	2770	2770	2770	34
299	20230615	151700	140454335	2770	2770	2770	2770	0
300	20230615	151600	140454335	2770	2770	2770	2770	0
301	20230615	151500	140454335	2770	2770	2770	2770	0
302	20230615	151400	140454335	2770	2770	2770	2770	0
303	20230615	151300	140454335	2770	2770	2770	2770	13
304	20230615	151200	140418325	2770	2770	2770	2770	0
305	20230615	151100	140418325	2770	2770	2770	2770	0
306	20230615	151000	140418325	2770	2770	2770	2770	0
307	20230615	150900	140418325	2770	2770	2770	2770	0
308	20230615	150800	140418325	2770	2770	2770	2770	0
309	20230615	150700	140418325	2770	2770	2770	2770	0
310	20230615	150600	140418325	2770	2770	2770	2770	1
311	20230615	150500	140415555	2750	2770	2770	2750	8
312	20230615	150400	140393535	2770	2770	2770	2770	0
313	20230615	150300	140393535	2770	2765	2770	2765	5
314	20230615	150200	140379690	2765	2765	2765	2765	0
315	20230615	150100	140379690	2765	2765	2765	2765	6
316	20230615	150000	140363100	2765	2765	2765	2765	55
317	20230615	145900	140211025	2770	2765	2770	2765	81
318	20230615	145800	139986810	2765	2765	2765	2765	30
319	20230615	145700	139903860	2770	2770	2770	2770	0
320	20230615	145600	139903860	2770	2770	2770	2770	0
321	20230615	145500	139903860	2770	2770	2770	2770	0
322	20230615	145400	139903860	2770	2770	2770	2770	0
323	20230615	145300	139903860	2770	2770	2770	2770	2
324	20230615	145200	139898320	2745	2765	2765	2745	11902
325	20230615	145100	107219770	2770	2770	2770	2770	0
326	20230615	145000	107219770	2770	2770	2770	2770	0
327	20230615	144900	107219770	2770	2770	2770	2770	0
328	20230615	144800	107219770	2770	2770	2770	2770	126
329	20230615	144700	106870750	2770	2770	2770	2770	0
330	20230615	144600	106870750	2770	2770	2770	2770	0
331	20230615	144500	106870750	2770	2770	2770	2770	0
332	20230615	144400	106870750	2770	2770	2770	2770	0
333	20230615	144300	106870750	2770	2770	2770	2770	126
334	20230615	144200	106521730	2770	2765	2770	2765	62
335	20230615	144100	106350040	2770	2770	2770	2770	0
336	20230615	144000	106350040	2770	2770	2770	2770	0
337	20230615	143900	106350040	2770	2770	2770	2770	0
338	20230615	143800	106350040	2770	2765	2770	2760	43
339	20230615	143700	106231305	2770	2770	2770	2770	0
340	20230615	143600	106231305	2770	2770	2770	2770	2
341	20230615	143500	106225765	2765	2765	2765	2765	1
342	20230615	143400	106223000	2775	2775	2775	2775	3
343	20230615	143300	106214675	2775	2775	2775	2775	0
344	20230615	143200	106214675	2775	2775	2775	2775	0
345	20230615	143100	106214675	2775	2775	2775	2775	0
346	20230615	143000	106214675	2775	2775	2775	2775	0
347	20230615	142900	106214675	2775	2775	2775	2775	0
348	20230615	142800	106214675	2775	2775	2775	2775	0
349	20230615	142700	106214675	2775	2775	2775	2775	0
350	20230615	142600	106214675	2775	2775	2775	2775	10
351	20230615	142500	106186925	2775	2775	2775	2775	0
352	20230615	142400	106186925	2775	2775	2775	2775	0
353	20230615	142300	106186925	2775	2775	2775	2775	0
354	20230615	142200	106186925	2775	2775	2775	2775	5
355	20230615	142100	106173050	2765	2780	2780	2760	2823
356	20230615	142000	98364140	2785	2785	2785	2785	0
357	20230615	141900	98364140	2785	2785	2785	2785	0
358	20230615	141800	98364140	2785	2785	2785	2785	0
359	20230615	141700	98364140	2785	2785	2785	2785	1
360	20230615	141600	98361355	2785	2785	2785	2785	0
361	20230615	141500	98361355	2785	2785	2785	2785	0
362	20230615	141400	98361355	2785	2785	2785	2785	0
363	20230615	141300	98361355	2785	2785	2785	2785	3
364	20230615	141200	98353000	2780	2780	2780	2780	0
365	20230615	141100	98353000	2780	2780	2780	2780	1
366	20230615	141000	98350220	2785	2785	2785	2785	0
367	20230615	140900	98350220	2785	2785	2785	2785	0
368	20230615	140800	98350220	2785	2785	2785	2785	0
369	20230615	140700	98350220	2785	2785	2785	2785	0
370	20230615	140600	98350220	2785	2785	2785	2785	0
371	20230615	140500	98350220	2785	2785	2785	2785	0
372	20230615	140400	98350220	2785	2785	2785	2785	0
373	20230615	140300	98350220	2785	2785	2785	2785	0
374	20230615	140200	98350220	2785	2785	2785	2785	0
375	20230615	140100	98350220	2785	2785	2785	2785	0
376	20230615	140000	98350220	2785	2785	2785	2785	0
377	20230615	135900	98350220	2785	2785	2785	2785	0
378	20230615	135800	98350220	2785	2785	2785	2785	0
379	20230615	135700	98350220	2785	2785	2785	2785	0
380	20230615	135600	98350220	2785	2785	2785	2785	0
381	20230615	135500	98350220	2785	2785	2785	2785	0
382	20230615	135400	98350220	2785	2785	2785	2785	3
383	20230615	135300	98341865	2785	2785	2785	2785	0
384	20230615	135200	98341865	2785	2785	2785	2785	0
385	20230615	135100	98341865	2785	2785	2785	2785	0
386	20230615	135000	98341865	2785	2785	2785	2785	0
387	20230615	134900	98341865	2785	2785	2785	2785	0
388	20230615	134800	98341865	2785	2785	2785	2785	0
389	20230615	134700	98341865	2785	2785	2785	2785	6
390	20230615	134600	98325155	2785	2785	2785	2785	0
391	20230615	134500	98325155	2785	2785	2785	2785	0
392	20230615	134400	98325155	2785	2785	2785	2785	0
393	20230615	134300	98325155	2785	2785	2785	2785	0
394	20230615	134200	98325155	2785	2785	2785	2785	5
395	20230615	134100	98311230	2780	2780	2780	2780	0
396	20230615	134000	98311230	2780	2780	2780	2780	0
397	20230615	133900	98311230	2780	2780	2780	2780	0
398	20230615	133800	98311230	2780	2780	2780	2780	0
399	20230615	133700	98311230	2780	2780	2780	2780	0
400	20230615	133600	98311230	2780	2780	2780	2780	0
401	20230615	133500	98311230	2780	2780	2780	2780	0
402	20230615	133400	98311230	2780	2790	2790	2780	2
403	20230615	133300	98305660	2765	2765	2765	2765	0
404	20230615	133200	98305660	2765	2760	2765	2760	1070
405	20230615	133100	95348850	2760	2775	2775	2755	2789
406	20230615	133000	87635085	2785	2785	2785	2785	0
407	20230615	132900	87635085	2785	2785	2785	2785	0
408	20230615	132800	87635085	2785	2785	2785	2785	0
409	20230615	132700	87635085	2785	2785	2785	2785	301
410	20230615	132600	86796800	2790	2790	2790	2790	0
411	20230615	132500	86796800	2790	2790	2790	2790	2
412	20230615	132400	86791220	2785	2785	2785	2785	1
413	20230615	132300	86788435	2785	2785	2785	2785	2
414	20230615	132200	86782865	2780	2780	2780	2780	2
415	20230615	132100	86777305	2790	2790	2790	2790	0
416	20230615	132000	86777305	2790	2780	2790	2780	100
417	20230615	131900	86498315	2790	2790	2790	2790	0
418	20230615	131800	86498315	2790	2780	2790	2780	2
419	20230615	131700	86492745	2770	2770	2770	2770	0
420	20230615	131600	86492745	2770	2770	2770	2770	0
421	20230615	131500	86492745	2770	2770	2770	2770	0
422	20230615	131400	86492745	2770	2770	2770	2770	0
423	20230615	131300	86492745	2770	2770	2770	2770	1
424	20230615	131200	86489975	2770	2770	2770	2770	0
425	20230615	131100	86489975	2770	2770	2770	2770	0
426	20230615	131000	86489975	2770	2770	2770	2770	0
427	20230615	130900	86489975	2770	2770	2770	2770	0
428	20230615	130800	86489975	2770	2770	2790	2770	11
429	20230615	130700	86459325	2775	2775	2775	2775	0
430	20230615	130600	86459325	2775	2770	2775	2770	1000
431	20230615	130500	83684330	2775	2775	2775	2775	0
432	20230615	130400	83684330	2775	2775	2775	2775	0
433	20230615	130300	83684330	2775	2775	2775	2775	10
434	20230615	130200	83656580	2755	2750	2755	2750	1154
435	20230615	130100	80479710	2750	2780	2780	2750	20874
436	20230615	130000	22888355	2790	2790	2790	2790	0
437	20230615	125900	22888355	2790	2785	2790	2785	42
438	20230615	125800	22771180	2795	2795	2795	2795	0
439	20230615	125700	22771180	2795	2795	2795	2795	0
440	20230615	125600	22771180	2795	2795	2795	2795	0
441	20230615	125500	22771180	2795	2795	2795	2795	0
442	20230615	125400	22771180	2795	2795	2795	2795	0
443	20230615	125300	22771180	2795	2795	2795	2795	0
444	20230615	125200	22771180	2795	2795	2795	2795	0
445	20230615	125100	22771180	2795	2795	2795	2795	0
446	20230615	125000	22771180	2795	2795	2795	2795	0
447	20230615	124900	22771180	2795	2795	2795	2795	0
448	20230615	124800	22771180	2795	2795	2795	2795	0
449	20230615	124700	22771180	2795	2795	2795	2795	0
450	20230615	124600	22771180	2795	2795	2795	2795	0
451	20230615	124500	22771180	2795	2785	2795	2785	3
452	20230615	124400	22762805	2775	2775	2775	2775	0
453	20230615	124300	22762805	2775	2785	2785	2775	336
454	20230615	124200	21827890	2790	2790	2790	2790	0
455	20230615	124100	21827890	2790	2790	2790	2790	0
456	20230615	124000	21827890	2790	2790	2790	2790	0
457	20230615	123900	21827890	2790	2790	2790	2790	23
458	20230615	123800	21763720	2790	2790	2790	2790	1
459	20230615	123700	21760930	2795	2795	2795	2795	0
460	20230615	123600	21760930	2795	2795	2795	2795	0
461	20230615	123500	21760930	2795	2795	2795	2795	0
462	20230615	123400	21760930	2795	2795	2795	2795	0
463	20230615	123300	21760930	2795	2795	2795	2795	0
464	20230615	123200	21760930	2795	2795	2795	2795	0
465	20230615	123100	21760930	2795	2795	2795	2795	2
466	20230615	123000	21755340	2795	2795	2795	2795	0
467	20230615	122900	21755340	2795	2795	2795	2795	20
468	20230615	122800	21699440	2795	2795	2795	2795	0
469	20230615	122700	21699440	2795	2795	2795	2795	0
470	20230615	122600	21699440	2795	2795	2795	2795	0
471	20230615	122500	21699440	2795	2795	2795	2795	0
472	20230615	122400	21699440	2795	2795	2795	2795	0
473	20230615	122300	21699440	2795	2795	2795	2795	0
474	20230615	122200	21699440	2795	2795	2795	2795	0
475	20230615	122100	21699440	2795	2795	2795	2795	0
476	20230615	122000	21699440	2795	2795	2795	2795	0
477	20230615	121900	21699440	2795	2795	2795	2795	0
478	20230615	121800	21699440	2795	2795	2795	2795	0
479	20230615	121700	21699440	2795	2795	2795	2795	0
480	20230615	121600	21699440	2795	2795	2795	2795	1
481	20230615	121500	21696645	2810	2810	2810	2810	0
482	20230615	121400	21696645	2810	2810	2810	2810	0
483	20230615	121300	21696645	2810	2810	2810	2810	0
484	20230615	121200	21696645	2810	2810	2810	2810	0
485	20230615	121100	21696645	2810	2810	2810	2810	0
486	20230615	121000	21696645	2810	2810	2810	2810	0
487	20230615	120900	21696645	2810	2810	2810	2810	0
488	20230615	120800	21696645	2810	2810	2810	2810	0
489	20230615	120700	21696645	2810	2810	2810	2810	0
490	20230615	120600	21696645	2810	2810	2810	2810	0
491	20230615	120500	21696645	2810	2810	2810	2810	0
492	20230615	120400	21696645	2810	2810	2810	2810	0
493	20230615	120300	21696645	2810	2810	2810	2810	0
494	20230615	120200	21696645	2810	2810	2810	2810	0
495	20230615	120100	21696645	2810	2810	2810	2810	0
496	20230615	120000	21696645	2810	2810	2810	2810	0
497	20230615	115900	21696645	2810	2810	2810	2810	0
498	20230615	115800	21696645	2810	2810	2810	2810	0
499	20230615	115700	21696645	2810	2810	2810	2810	0
500	20230615	115600	21696645	2810	2810	2810	2810	0
501	20230615	115500	21696645	2810	2795	2810	2795	2
502	20230615	115400	21691040	2785	2785	2785	2785	0
503	20230615	115300	21691040	2785	2785	2785	2785	0
504	20230615	115200	21691040	2785	2785	2785	2785	0
505	20230615	115100	21691040	2785	2785	2785	2785	0
506	20230615	115000	21691040	2785	2785	2785	2785	25
507	20230615	114900	21621415	2785	2785	2785	2780	184
508	20230615	114800	21109645	2785	2790	2790	2785	507
509	20230615	114700	19697635	2795	2795	2795	2795	700
510	20230615	114600	17741135	2790	2790	2790	2790	0
511	20230615	114500	17741135	2790	2790	2790	2790	0
512	20230615	114400	17741135	2790	2800	2800	2790	1500
513	20230615	114300	13553540	2815	2815	2815	2815	0
514	20230615	114200	13553540	2815	2815	2815	2815	0
515	20230615	114100	13553540	2815	2815	2815	2815	0
516	20230615	114000	13553540	2815	2815	2815	2815	0
517	20230615	113900	13553540	2815	2815	2815	2815	0
518	20230615	113800	13553540	2815	2815	2815	2815	0
519	20230615	113700	13553540	2815	2810	2815	2810	100
520	20230615	113600	13272045	2810	2810	2810	2810	53
521	20230615	113500	13123115	2815	2815	2815	2815	0
522	20230615	113400	13123115	2815	2815	2815	2815	0
523	20230615	113300	13123115	2815	2815	2815	2815	0
524	20230615	113200	13123115	2815	2815	2815	2815	0
525	20230615	113100	13123115	2815	2815	2815	2815	0
526	20230615	113000	13123115	2815	2815	2815	2815	0
527	20230615	112900	13123115	2815	2815	2815	2815	0
528	20230615	112800	13123115	2815	2815	2815	2815	0
529	20230615	112700	13123115	2815	2815	2815	2815	0
530	20230615	112600	13123115	2815	2815	2815	2815	0
531	20230615	112500	13123115	2815	2815	2815	2815	0
532	20230615	112400	13123115	2815	2815	2815	2815	0
533	20230615	112300	13123115	2815	2815	2815	2815	0
534	20230615	112200	13123115	2815	2815	2815	2815	0
535	20230615	112100	13123115	2815	2815	2815	2815	0
536	20230615	112000	13123115	2815	2810	2815	2810	8
537	20230615	111900	13100600	2815	2815	2815	2815	0
538	20230615	111800	13100600	2815	2815	2815	2815	0
539	20230615	111700	13100600	2815	2815	2815	2815	0
540	20230615	111600	13100600	2815	2815	2815	2815	0
541	20230615	111500	13100600	2815	2810	2815	2810	110
542	20230615	111400	12790955	2800	2800	2800	2800	0
543	20230615	111300	12790955	2800	2800	2800	2800	0
544	20230615	111200	12790955	2800	2800	2800	2800	0
545	20230615	111100	12790955	2800	2800	2800	2800	0
546	20230615	111000	12790955	2800	2810	2810	2800	300
547	20230615	110900	11950915	2815	2815	2815	2815	0
548	20230615	110800	11950915	2815	2815	2815	2815	0
549	20230615	110700	11950915	2815	2805	2815	2805	103
550	20230615	110600	11661455	2805	2805	2805	2805	100
551	20230615	110500	11380955	2805	2805	2805	2805	100
552	20230615	110400	11100455	2800	2800	2800	2800	0
553	20230615	110300	11100455	2800	2800	2800	2800	0
554	20230615	110200	11100455	2800	2800	2800	2800	0
555	20230615	110100	11100455	2800	2800	2800	2800	0
556	20230615	110000	11100455	2800	2800	2800	2800	0
557	20230615	105900	11100455	2800	2800	2800	2800	0
558	20230615	105800	11100455	2800	2805	2825	2800	118
559	20230615	105700	10767575	2805	2805	2805	2805	100
560	20230615	105600	10487075	2800	2800	2800	2800	0
561	20230615	105500	10487075	2800	2810	2810	2800	3
562	20230615	105400	10478665	2805	2805	2805	2805	0
563	20230615	105300	10478665	2805	2805	2805	2805	0
564	20230615	105200	10478665	2805	2805	2805	2805	0
565	20230615	105100	10478665	2805	2805	2805	2805	0
566	20230615	105000	10478665	2805	2805	2805	2805	0
567	20230615	104900	10478665	2805	2805	2805	2805	0
568	20230615	104800	10478665	2805	2805	2805	2805	0
569	20230615	104700	10478665	2805	2805	2805	2805	0
570	20230615	104600	10478665	2805	2805	2805	2805	0
571	20230615	104500	10478665	2805	2805	2805	2805	1
572	20230615	104400	10475860	2825	2825	2825	2825	0
573	20230615	104300	10475860	2825	2825	2825	2825	0
574	20230615	104200	10475860	2825	2825	2825	2825	0
575	20230615	104100	10475860	2825	2825	2825	2825	0
576	20230615	104000	10475860	2825	2825	2825	2825	0
577	20230615	103900	10475860	2825	2815	2825	2805	10
578	20230615	103800	10447640	2810	2810	2810	2810	0
579	20230615	103700	10447640	2810	2810	2810	2810	1
580	20230615	103600	10444830	2825	2825	2825	2825	0
581	20230615	103500	10444830	2825	2825	2825	2825	0
582	20230615	103400	10444830	2825	2825	2825	2825	0
583	20230615	103300	10444830	2825	2825	2825	2825	0
584	20230615	103200	10444830	2825	2800	2825	2800	11
585	20230615	103100	10414000	2800	2800	2800	2800	2
586	20230615	103000	10408400	2820	2820	2820	2820	0
587	20230615	102900	10408400	2820	2820	2820	2820	0
588	20230615	102800	10408400	2820	2820	2820	2820	0
589	20230615	102700	10408400	2820	2820	2820	2820	0
590	20230615	102600	10408400	2820	2820	2820	2820	0
591	20230615	102500	10408400	2820	2820	2820	2820	0
592	20230615	102400	10408400	2820	2800	2825	2795	98
593	20230615	102300	10133950	2800	2805	2805	2800	923
594	20230615	102200	7545095	2830	2830	2830	2830	0
595	20230615	102100	7545095	2830	2830	2830	2830	0
596	20230615	102000	7545095	2830	2830	2830	2830	0
597	20230615	101900	7545095	2830	2830	2830	2830	0
598	20230615	101800	7545095	2830	2810	2830	2810	18
599	20230615	101700	7494490	2835	2835	2835	2835	0
600	20230615	101600	7494490	2835	2835	2835	2835	0
601	20230615	101500	7494490	2835	2835	2835	2835	0
602	20230615	101400	7494490	2835	2835	2835	2835	0
603	20230615	101300	7494490	2835	2815	2835	2815	15
604	20230615	101200	7452160	2820	2820	2820	2820	0
605	20230615	101100	7452160	2820	2820	2820	2820	0
606	20230615	101000	7452160	2820	2820	2820	2820	0
607	20230615	100900	7452160	2820	2820	2820	2820	0
608	20230615	100800	7452160	2820	2820	2820	2820	0
609	20230615	100700	7452160	2820	2820	2820	2820	0
610	20230615	100600	7452160	2820	2820	2820	2820	0
611	20230615	100500	7452160	2820	2820	2820	2820	1
612	20230615	100400	7449340	2835	2810	2835	2810	42
613	20230615	100300	7330815	2810	2810	2810	2810	0
614	20230615	100200	7330815	2810	2810	2810	2810	4
615	20230615	100100	7319575	2810	2810	2810	2810	0
616	20230615	100000	7319575	2810	2810	2810	2810	0
617	20230615	095900	7319575	2810	2805	2810	2805	589
618	20230615	095800	5667395	2810	2810	2830	2810	127
619	20230615	095700	5310185	2825	2810	2825	2810	100
620	20230615	095600	5027760	2825	2825	2825	2825	0
621	20230615	095500	5027760	2825	2825	2825	2825	0
622	20230615	095400	5027760	2825	2825	2825	2825	0
623	20230615	095300	5027760	2825	2800	2825	2800	14
624	20230615	095200	4988325	2825	2825	2825	2825	0
625	20230615	095100	4988325	2825	2825	2825	2825	0
626	20230615	095000	4988325	2825	2825	2825	2825	0
627	20230615	094900	4988325	2825	2810	2825	2810	2
628	20230615	094800	4982690	2830	2830	2830	2830	0
629	20230615	094700	4982690	2830	2830	2830	2830	0
630	20230615	094600	4982690	2830	2810	2830	2810	100
631	20230615	094500	4699710	2835	2835	2835	2835	0
632	20230615	094400	4699710	2835	2810	2835	2810	8
633	20230615	094300	4677100	2805	2805	2805	2805	4
634	20230615	094200	4665880	2835	2835	2835	2835	0
635	20230615	094100	4665880	2835	2815	2835	2815	12
636	20230615	094000	4631930	2810	2815	2845	2810	82
637	20230615	093900	4401305	2810	2810	2810	2810	111
638	20230615	093800	4089395	2810	2810	2810	2810	3
639	20230615	093700	4080965	2805	2810	2810	2805	69
640	20230615	093600	3887415	2810	2810	2810	2810	0
641	20230615	093500	3887415	2810	2810	2810	2810	0
642	20230615	093400	3887415	2810	2805	2810	2805	151
643	20230615	093300	3463855	2810	2810	2810	2810	2
644	20230615	093200	3458235	2805	2805	2805	2805	141
645	20230615	093100	3062730	2805	2805	2805	2805	7
646	20230615	093000	3043095	2800	2800	2800	2800	1
647	20230615	092900	3040295	2800	2800	2800	2800	1
648	20230615	092800	3037495	2805	2805	2805	2805	0
649	20230615	092700	3037495	2805	2800	2805	2800	11
650	20230615	092600	3006685	2800	2800	2800	2800	1
651	20230615	092500	3003885	2800	2800	2800	2800	11
652	20230615	092400	2973085	2800	2800	2800	2800	2
653	20230615	092300	2967485	2800	2800	2800	2800	1
654	20230615	092200	2964685	2800	2800	2800	2800	1
655	20230615	092100	2961885	2800	2800	2800	2800	0
656	20230615	092000	2961885	2800	2800	2800	2800	59
657	20230615	091900	2796685	2800	2790	2800	2790	7
658	20230615	091800	2777095	2800	2800	2800	2800	4
659	20230615	091700	2765895	2800	2800	2800	2800	1
660	20230615	091600	2763095	2800	2800	2800	2800	1
661	20230615	091500	2760295	2800	2800	2800	2800	1
662	20230615	091400	2757495	2800	2800	2800	2800	1
663	20230615	091300	2754695	2800	2800	2800	2800	1
664	20230615	091200	2751895	2800	2800	2800	2800	1
665	20230615	091100	2749095	2800	2800	2800	2800	0
666	20230615	091000	2749095	2800	2795	2800	2795	2
667	20230615	090900	2743500	2795	2795	2795	2795	1
668	20230615	090800	2740705	2800	2800	2800	2800	0
669	20230615	090700	2740705	2800	2790	2800	2790	71
670	20230615	090600	2542605	2800	2805	2805	2790	321
671	20230615	090500	1646710	2805	2805	2805	2805	1
672	20230615	090400	1643905	2810	2805	2810	2805	20
673	20230615	090300	1587790	2810	2810	2810	2810	0
674	20230615	090200	1587790	2810	2795	2810	2795	45
675	20230615	090100	1461785	2795	2795	2795	2795	42
676	20230615	090000	1344395	2795	2795	2795	2795	481