KissMeData/081580/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185100	149131440	2955	2955	2955	2955	907
3	20230613	185000	149131440	2955	2955	2955	2955	0
4	20230613	184900	149131440	2955	2955	2955	2955	0
5	20230613	184800	149131440	2955	2955	2955	2955	0
6	20230613	184700	149131440	2955	2955	2955	2955	0
7	20230613	184600	149131440	2955	2955	2955	2955	0
8	20230613	184500	149131440	2955	2955	2955	2955	0
9	20230613	184400	149131440	2955	2955	2955	2955	0
10	20230613	184300	149131440	2955	2955	2955	2955	0
11	20230613	184200	149131440	2955	2955	2955	2955	0
12	20230613	184100	149131440	2955	2955	2955	2955	0
13	20230613	184000	149131440	2955	2955	2955	2955	0
14	20230613	183900	149131440	2955	2955	2955	2955	0
15	20230613	183800	149131440	2955	2955	2955	2955	0
16	20230613	183700	149131440	2955	2955	2955	2955	0
17	20230613	183600	149131440	2955	2955	2955	2955	0
18	20230613	183500	149131440	2955	2955	2955	2955	0
19	20230613	183400	149131440	2955	2955	2955	2955	0
20	20230613	183300	149131440	2955	2955	2955	2955	0
21	20230613	183200	149131440	2955	2955	2955	2955	0
22	20230613	183100	149131440	2955	2955	2955	2955	0
23	20230613	183000	149131440	2955	2955	2955	2955	0
24	20230613	182900	149131440	2955	2955	2955	2955	0
25	20230613	182800	149131440	2955	2955	2955	2955	0
26	20230613	182700	149131440	2955	2955	2955	2955	0
27	20230613	182600	149131440	2955	2955	2955	2955	0
28	20230613	182500	149131440	2955	2955	2955	2955	0
29	20230613	182400	149131440	2955	2955	2955	2955	0
30	20230613	182300	149131440	2955	2955	2955	2955	0
31	20230613	182200	149131440	2955	2955	2955	2955	0
32	20230613	182100	149131440	2955	2955	2955	2955	907
33	20230613	182000	149131440	2955	2955	2955	2955	0
34	20230613	181900	149131440	2955	2955	2955	2955	0
35	20230613	181800	149131440	2955	2955	2955	2955	0
36	20230613	181700	149131440	2955	2955	2955	2955	0
37	20230613	181600	149131440	2955	2955	2955	2955	0
38	20230613	181500	149131440	2955	2955	2955	2955	0
39	20230613	181400	149131440	2955	2955	2955	2955	0
40	20230613	181300	149131440	2955	2955	2955	2955	0
41	20230613	181200	149131440	2955	2955	2955	2955	0
42	20230613	181100	149131440	2955	2955	2955	2955	0
43	20230613	181000	149131440	2955	2955	2955	2955	0
44	20230613	180900	149131440	2955	2955	2955	2955	0
45	20230613	180800	149131440	2955	2955	2955	2955	0
46	20230613	180700	149131440	2955	2955	2955	2955	0
47	20230613	180600	149131440	2955	2955	2955	2955	0
48	20230613	180500	149131440	2955	2955	2955	2955	0
49	20230613	180400	149131440	2955	2955	2955	2955	0
50	20230613	180300	149131440	2955	2955	2955	2955	0
51	20230613	180200	149131440	2955	2955	2955	2955	0
52	20230613	180100	149131440	2955	2955	2955	2955	0
53	20230613	180000	149131440	2955	2955	2955	2955	0
54	20230613	175900	149131440	2955	2955	2955	2955	0
55	20230613	175800	149131440	2955	2955	2955	2955	0
56	20230613	175700	149131440	2955	2955	2955	2955	0
57	20230613	175600	149131440	2955	2955	2955	2955	0
58	20230613	175500	149131440	2955	2955	2955	2955	0
59	20230613	175400	149131440	2955	2955	2955	2955	0
60	20230613	175300	149131440	2955	2955	2955	2955	0
61	20230613	175200	149131440	2955	2955	2955	2955	0
62	20230613	175100	149131440	2955	2955	2955	2955	907
63	20230613	175000	149131440	2955	2955	2955	2955	0
64	20230613	174900	149131440	2955	2955	2955	2955	0
65	20230613	174800	149131440	2955	2955	2955	2955	0
66	20230613	174700	149131440	2955	2955	2955	2955	0
67	20230613	174600	149131440	2955	2955	2955	2955	0
68	20230613	174500	149131440	2955	2955	2955	2955	0
69	20230613	174400	149131440	2955	2955	2955	2955	0
70	20230613	174300	149131440	2955	2955	2955	2955	0
71	20230613	174200	149131440	2955	2955	2955	2955	0
72	20230613	174100	149131440	2955	2955	2955	2955	0
73	20230613	174000	149131440	2955	2955	2955	2955	0
74	20230613	173900	149131440	2955	2955	2955	2955	0
75	20230613	173800	149131440	2955	2955	2955	2955	0
76	20230613	173700	149131440	2955	2955	2955	2955	0
77	20230613	173600	149131440	2955	2955	2955	2955	0
78	20230613	173500	149131440	2955	2955	2955	2955	0
79	20230613	173400	149131440	2955	2955	2955	2955	0
80	20230613	173300	149131440	2955	2955	2955	2955	0
81	20230613	173200	149131440	2955	2955	2955	2955	0
82	20230613	173100	149131440	2955	2955	2955	2955	0
83	20230613	173000	149131440	2955	2955	2955	2955	0
84	20230613	172900	149131440	2955	2955	2955	2955	0
85	20230613	172800	149131440	2955	2955	2955	2955	0
86	20230613	172700	149131440	2955	2955	2955	2955	0
87	20230613	172600	149131440	2955	2955	2955	2955	0
88	20230613	172500	149131440	2955	2955	2955	2955	0
89	20230613	172400	149131440	2955	2955	2955	2955	0
90	20230613	172300	149131440	2955	2955	2955	2955	0
91	20230613	172200	149131440	2955	2955	2955	2955	0
92	20230613	172100	149131440	2955	2955	2955	2955	907
93	20230613	172000	149131440	2955	2955	2955	2955	0
94	20230613	171900	149131440	2955	2955	2955	2955	0
95	20230613	171800	149131440	2955	2955	2955	2955	0
96	20230613	171700	149131440	2955	2955	2955	2955	0
97	20230613	171600	149131440	2955	2955	2955	2955	0
98	20230613	171500	149131440	2955	2955	2955	2955	0
99	20230613	171400	149131440	2955	2955	2955	2955	0
100	20230613	171300	149131440	2955	2955	2955	2955	0
101	20230613	171200	149131440	2955	2955	2955	2955	0
102	20230613	171100	149131440	2955	2955	2955	2955	0
103	20230613	171000	149131440	2955	2955	2955	2955	0
104	20230613	170900	149131440	2955	2955	2955	2955	0
105	20230613	170800	149131440	2955	2955	2955	2955	0
106	20230613	170700	149131440	2955	2955	2955	2955	0
107	20230613	170600	149131440	2955	2955	2955	2955	0
108	20230613	170500	149131440	2955	2955	2955	2955	0
109	20230613	170400	149131440	2955	2955	2955	2955	0
110	20230613	170300	149131440	2955	2955	2955	2955	0
111	20230613	170200	149131440	2955	2955	2955	2955	0
112	20230613	170100	149131440	2955	2955	2955	2955	0
113	20230613	170000	149131440	2955	2955	2955	2955	0
114	20230613	165900	149131440	2955	2955	2955	2955	0
115	20230613	165800	149131440	2955	2955	2955	2955	0
116	20230613	165700	149131440	2955	2955	2955	2955	0
117	20230613	165600	149131440	2955	2955	2955	2955	0
118	20230613	165500	149131440	2955	2955	2955	2955	0
119	20230613	165400	149131440	2955	2955	2955	2955	0
120	20230613	165300	149131440	2955	2955	2955	2955	0
121	20230613	165200	149131440	2955	2955	2955	2955	0
122	20230613	165100	149131440	2955	2955	2955	2955	907
123	20230613	165000	149131440	2955	2955	2955	2955	0
124	20230613	164900	149131440	2955	2955	2955	2955	0
125	20230613	164800	149131440	2955	2955	2955	2955	0
126	20230613	164700	149131440	2955	2955	2955	2955	0
127	20230613	164600	149131440	2955	2955	2955	2955	0
128	20230613	164500	149131440	2955	2955	2955	2955	0
129	20230613	164400	149131440	2955	2955	2955	2955	0
130	20230613	164300	149131440	2955	2955	2955	2955	0
131	20230613	164200	149131440	2955	2955	2955	2955	0
132	20230613	164100	149131440	2955	2955	2955	2955	0
133	20230613	164000	149131440	2955	2955	2955	2955	0
134	20230613	163900	149131440	2955	2955	2955	2955	0
135	20230613	163800	149131440	2955	2955	2955	2955	0
136	20230613	163700	149131440	2955	2955	2955	2955	0
137	20230613	163600	149131440	2955	2955	2955	2955	0
138	20230613	163500	149131440	2955	2955	2955	2955	0
139	20230613	163400	149131440	2955	2955	2955	2955	0
140	20230613	163300	149131440	2955	2955	2955	2955	0
141	20230613	163200	149131440	2955	2955	2955	2955	0
142	20230613	163100	149131440	2955	2955	2955	2955	0
143	20230613	163000	149131440	2955	2955	2955	2955	0
144	20230613	162900	149131440	2955	2955	2955	2955	0
145	20230613	162800	149131440	2955	2955	2955	2955	0
146	20230613	162700	149131440	2955	2955	2955	2955	0
147	20230613	162600	149131440	2955	2955	2955	2955	0
148	20230613	162500	149131440	2955	2955	2955	2955	0
149	20230613	162400	149131440	2955	2955	2955	2955	0
150	20230613	162300	149131440	2955	2955	2955	2955	0
151	20230613	162200	149131440	2955	2955	2955	2955	0
152	20230613	162100	149131440	2955	2955	2955	2955	907
153	20230613	162000	149131440	2955	2955	2955	2955	0
154	20230613	161900	149131440	2955	2955	2955	2955	0
155	20230613	161800	149131440	2955	2955	2955	2955	0
156	20230613	161700	149131440	2955	2955	2955	2955	0
157	20230613	161600	149131440	2955	2955	2955	2955	0
158	20230613	161500	149131440	2955	2955	2955	2955	0
159	20230613	161400	149131440	2955	2955	2955	2955	0
160	20230613	161300	149131440	2955	2955	2955	2955	0
161	20230613	161200	149131440	2955	2955	2955	2955	0
162	20230613	161100	149131440	2955	2955	2955	2955	0
163	20230613	161000	149131440	2955	2955	2955	2955	0
164	20230613	160900	149131440	2955	2955	2955	2955	0
165	20230613	160800	149131440	2955	2955	2955	2955	0
166	20230613	160700	149131440	2955	2955	2955	2955	0
167	20230613	160600	149131440	2955	2955	2955	2955	0
168	20230613	160500	149131440	2955	2955	2955	2955	0
169	20230613	160400	149131440	2955	2955	2955	2955	0
170	20230613	160300	149131440	2955	2955	2955	2955	0
171	20230613	160200	149131440	2955	2955	2955	2955	0
172	20230613	160100	149131440	2955	2955	2955	2955	0
173	20230613	160000	149131440	2955	2955	2955	2955	0
174	20230613	155900	149131440	2955	2955	2955	2955	0
175	20230613	155800	149131440	2955	2955	2955	2955	0
176	20230613	155700	149131440	2955	2955	2955	2955	0
177	20230613	155600	149131440	2955	2955	2955	2955	0
178	20230613	155500	149131440	2955	2955	2955	2955	0
179	20230613	155400	149131440	2955	2955	2955	2955	0
180	20230613	155300	149131440	2955	2955	2955	2955	0
181	20230613	155200	149131440	2955	2955	2955	2955	0
182	20230613	155100	149131440	2955	2955	2955	2955	907
183	20230613	155000	149131440	2955	2955	2955	2955	0
184	20230613	154900	149131440	2955	2955	2955	2955	0
185	20230613	154800	149131440	2955	2955	2955	2955	0
186	20230613	154700	149131440	2955	2955	2955	2955	0
187	20230613	154600	149131440	2955	2955	2955	2955	0
188	20230613	154500	149131440	2955	2955	2955	2955	0
189	20230613	154400	149131440	2955	2955	2955	2955	0
190	20230613	154300	149131440	2955	2955	2955	2955	0
191	20230613	154200	149131440	2955	2955	2955	2955	0
192	20230613	154100	149131440	2955	2955	2955	2955	0
193	20230613	154000	149131440	2955	2955	2955	2955	0
194	20230613	153900	149131440	2955	2955	2955	2955	0
195	20230613	153800	149131440	2955	2955	2955	2955	0
196	20230613	153700	149131440	2955	2955	2955	2955	0
197	20230613	153600	149131440	2955	2955	2955	2955	0
198	20230613	153500	149131440	2955	2955	2955	2955	0
199	20230613	153400	149131440	2955	2955	2955	2955	0
200	20230613	153300	149131440	2955	2955	2955	2955	0
201	20230613	153200	149131440	2955	2955	2955	2955	0
202	20230613	153100	149131440	2955	2955	2955	2955	0
203	20230613	153000	149131440	2955	2955	2955	2955	907
204	20230613	152900	146451255	2960	2960	2960	2960	0
205	20230613	152800	146451255	2960	2960	2960	2960	0
206	20230613	152700	146451255	2960	2960	2960	2960	0
207	20230613	152600	146451255	2960	2960	2960	2960	0
208	20230613	152500	146451255	2960	2960	2960	2960	0
209	20230613	152400	146451255	2960	2960	2960	2960	0
210	20230613	152300	146451255	2960	2960	2960	2960	0
211	20230613	152200	146451255	2960	2960	2960	2960	0
212	20230613	152100	146451255	2960	2960	2960	2960	0
213	20230613	152000	146451255	2960	2960	2960	2960	0
214	20230613	151900	146451255	2960	2965	2965	2955	218
215	20230613	151800	145806270	2970	2960	2970	2960	324
216	20230613	151700	144845630	2960	2960	2960	2960	265
217	20230613	151600	144061230	2960	2960	2960	2960	736
218	20230613	151500	141882670	2960	2960	2960	2960	34
219	20230613	151400	141782030	2960	2960	2960	2960	0
220	20230613	151300	141782030	2960	2960	2960	2960	0
221	20230613	151200	141782030	2960	2960	2960	2960	0
222	20230613	151100	141782030	2960	2960	2960	2960	338
223	20230613	151000	140781550	2955	2955	2955	2955	6
224	20230613	150900	140763820	2955	2955	2955	2955	1
225	20230613	150800	140760865	2955	2955	2955	2955	0
226	20230613	150700	140760865	2955	2955	2955	2955	0
227	20230613	150600	140760865	2955	2955	2955	2955	0
228	20230613	150500	140760865	2955	2955	2955	2955	0
229	20230613	150400	140760865	2955	2955	2955	2955	0
230	20230613	150300	140760865	2955	2955	2955	2955	0
231	20230613	150200	140760865	2955	2955	2955	2955	0
232	20230613	150100	140760865	2955	2955	2955	2955	448
233	20230613	150000	139437025	2955	2955	2955	2955	0
234	20230613	145900	139437025	2955	2955	2955	2955	300
235	20230613	145800	138550525	2955	2955	2955	2955	1
236	20230613	145700	138547570	2960	2960	2960	2960	544
237	20230613	145600	136937330	2960	2960	2960	2960	0
238	20230613	145500	136937330	2960	2960	2960	2960	0
239	20230613	145400	136937330	2960	2965	2965	2960	328
240	20230613	145300	135966310	2965	2970	2970	2965	21
241	20230613	145200	135903945	2970	2970	2970	2970	0
242	20230613	145100	135903945	2970	2970	2970	2970	6
243	20230613	145000	135886125	2970	2960	2970	2960	121
244	20230613	144900	135527955	2960	2960	2960	2960	1
245	20230613	144800	135524995	2960	2960	2960	2960	1
246	20230613	144700	135522035	2960	2960	2960	2960	0
247	20230613	144600	135522035	2960	2960	2960	2960	0
248	20230613	144500	135522035	2960	2960	2960	2960	0
249	20230613	144400	135522035	2960	2960	2960	2960	0
250	20230613	144300	135522035	2960	2960	2960	2960	20
251	20230613	144200	135462835	2960	2960	2960	2960	0
252	20230613	144100	135462835	2960	2960	2960	2960	0
253	20230613	144000	135462835	2960	2960	2960	2960	7
254	20230613	143900	135442115	2970	2970	2970	2970	0
255	20230613	143800	135442115	2970	2970	2970	2970	0
256	20230613	143700	135442115	2970	2970	2970	2970	0
257	20230613	143600	135442115	2970	2970	2970	2970	0
258	20230613	143500	135442115	2970	2970	2970	2970	0
259	20230613	143400	135442115	2970	2970	2970	2970	0
260	20230613	143300	135442115	2970	2970	2970	2970	0
261	20230613	143200	135442115	2970	2970	2970	2970	11
262	20230613	143100	135409445	2955	2955	2955	2955	0
263	20230613	143000	135409445	2955	2955	2955	2955	0
264	20230613	142900	135409445	2955	2965	2965	2955	1000
265	20230613	142800	132452665	2970	2965	2970	2965	37
266	20230613	142700	132342820	2970	2970	2970	2970	0
267	20230613	142600	132342820	2970	2970	2970	2970	0
268	20230613	142500	132342820	2970	2970	2970	2970	0
269	20230613	142400	132342820	2970	2970	2970	2970	0
270	20230613	142300	132342820	2970	2970	2970	2970	28
271	20230613	142200	132259660	2970	2970	2970	2970	0
272	20230613	142100	132259660	2970	2970	2970	2970	1
273	20230613	142000	132256690	2970	2970	2970	2970	0
274	20230613	141900	132256690	2970	2970	2970	2970	0
275	20230613	141800	132256690	2970	2970	2970	2970	0
276	20230613	141700	132256690	2970	2970	2970	2970	0
277	20230613	141600	132256690	2970	2970	2970	2970	0
278	20230613	141500	132256690	2970	2970	2970	2970	0
279	20230613	141400	132256690	2970	2970	2970	2970	0
280	20230613	141300	132256690	2970	2970	2970	2970	0
281	20230613	141200	132256690	2970	2970	2970	2970	0
282	20230613	141100	132256690	2970	2965	2970	2965	3
283	20230613	141000	132247785	2960	2960	2960	2960	0
284	20230613	140900	132247785	2960	2960	2960	2960	0
285	20230613	140800	132247785	2960	2960	2960	2960	0
286	20230613	140700	132247785	2960	2960	2960	2960	600
287	20230613	140600	130471785	2960	2960	2960	2960	0
288	20230613	140500	130471785	2960	2960	2960	2960	0
289	20230613	140400	130471785	2960	2960	2960	2960	103
290	20230613	140300	130166905	2960	2960	2960	2960	0
291	20230613	140200	130166905	2960	2960	2960	2960	1034
292	20230613	140100	127106265	2960	2960	2960	2960	394
293	20230613	140000	125940025	2965	2965	2965	2965	0
294	20230613	135900	125940025	2965	2965	2965	2965	0
295	20230613	135800	125940025	2965	2965	2965	2965	28
296	20230613	135700	125857005	2965	2965	2965	2965	22
297	20230613	135600	125791775	2970	2970	2970	2970	0
298	20230613	135500	125791775	2970	2970	2970	2970	0
299	20230613	135400	125791775	2970	2970	2970	2970	0
300	20230613	135300	125791775	2970	2970	2970	2970	0
301	20230613	135200	125791775	2970	2970	2970	2970	0
302	20230613	135100	125791775	2970	2970	2970	2970	71
303	20230613	135000	125580905	2975	2975	2975	2975	20
304	20230613	134900	125521405	2975	2975	2975	2975	0
305	20230613	134800	125521405	2975	2975	2975	2975	1
306	20230613	134700	125518430	2975	2975	2975	2975	100
307	20230613	134600	125220930	2975	2975	2975	2975	0
308	20230613	134500	125220930	2975	2975	2975	2975	0
309	20230613	134400	125220930	2975	2975	2975	2975	5
310	20230613	134300	125206055	2975	2975	2975	2975	0
311	20230613	134200	125206055	2975	2975	2975	2975	0
312	20230613	134100	125206055	2975	2975	2975	2975	0
313	20230613	134000	125206055	2975	2975	2975	2975	0
314	20230613	133900	125206055	2975	2975	2975	2975	0
315	20230613	133800	125206055	2975	2975	2975	2975	48
316	20230613	133700	125063255	2970	2970	2970	2970	0
317	20230613	133600	125063255	2970	2970	2970	2970	0
318	20230613	133500	125063255	2970	2970	2970	2970	0
319	20230613	133400	125063255	2970	2970	2970	2970	0
320	20230613	133300	125063255	2970	2970	2970	2970	0
321	20230613	133200	125063255	2970	2970	2970	2970	1
322	20230613	133100	125060285	2970	2975	2975	2970	102
323	20230613	133000	124757335	2970	2975	2975	2970	157
324	20230613	132900	124291040	2975	2975	2975	2975	28
325	20230613	132800	124207740	2975	2975	2975	2975	0
326	20230613	132700	124207740	2975	2975	2975	2975	0
327	20230613	132600	124207740	2975	2975	2975	2975	0
328	20230613	132500	124207740	2975	2975	2975	2975	0
329	20230613	132400	124207740	2975	2975	2975	2975	22
330	20230613	132300	124142290	2975	2970	2975	2970	285
331	20230613	132200	123295830	2970	2970	2970	2970	2
332	20230613	132100	123289890	2965	2965	2965	2965	400
333	20230613	132000	122103890	2970	2970	2970	2970	0
334	20230613	131900	122103890	2970	2970	2970	2970	0
335	20230613	131800	122103890	2970	2970	2970	2970	0
336	20230613	131700	122103890	2970	2970	2970	2970	0
337	20230613	131600	122103890	2970	2970	2970	2970	0
338	20230613	131500	122103890	2970	2970	2970	2970	0
339	20230613	131400	122103890	2970	2970	2970	2970	0
340	20230613	131300	122103890	2970	2970	2970	2970	0
341	20230613	131200	122103890	2970	2970	2970	2970	0
342	20230613	131100	122103890	2970	2970	2970	2970	1
343	20230613	131000	122100920	2960	2960	2960	2960	200
344	20230613	130900	121508920	2960	2965	2965	2960	82
345	20230613	130800	121265800	2970	2970	2970	2970	0
346	20230613	130700	121265800	2970	2970	2970	2970	0
347	20230613	130600	121265800	2970	2970	2970	2970	55
348	20230613	130500	121102450	2975	2975	2975	2975	19
349	20230613	130400	121045925	2975	2975	2975	2975	0
350	20230613	130300	121045925	2975	2975	2975	2975	30
351	20230613	130200	120956675	2980	2980	2980	2980	33
352	20230613	130100	120858335	2980	2980	2980	2980	0
353	20230613	130000	120858335	2980	2980	2980	2980	24
354	20230613	125900	120786815	2985	2980	2985	2980	335
355	20230613	125800	119787865	2985	2985	2985	2985	0
356	20230613	125700	119787865	2985	2985	2985	2985	0
357	20230613	125600	119787865	2985	2985	2985	2985	0
358	20230613	125500	119787865	2985	2980	2985	2980	9
359	20230613	125400	119761005	2980	2985	2985	2980	13
360	20230613	125300	119722255	2985	2980	2985	2980	171
361	20230613	125200	119211875	2985	2980	2985	2980	715
362	20230613	125100	117077655	2985	2980	2985	2980	21
363	20230613	125000	117015025	2980	2980	2980	2980	823
364	20230613	124900	114562485	2980	2980	2980	2980	691
365	20230613	124800	112503305	2980	2980	2980	2980	119
366	20230613	124700	112148685	2980	2980	2980	2980	0
367	20230613	124600	112148685	2980	2980	2980	2980	12
368	20230613	124500	112112925	2980	2980	2980	2980	0
369	20230613	124400	112112925	2980	2980	2980	2980	0
370	20230613	124300	112112925	2980	2980	2980	2980	0
371	20230613	124200	112112925	2980	2980	2980	2980	0
372	20230613	124100	112112925	2980	2980	2980	2980	0
373	20230613	124000	112112925	2980	2980	2980	2980	7
374	20230613	123900	112092065	2980	2980	2980	2980	68
375	20230613	123800	111889425	2980	2980	2980	2980	20
376	20230613	123700	111829825	2980	2980	2980	2980	0
377	20230613	123600	111829825	2980	2980	2980	2980	0
378	20230613	123500	111829825	2980	2980	2980	2980	0
379	20230613	123400	111829825	2980	2980	2980	2980	0
380	20230613	123300	111829825	2980	2980	2980	2980	0
381	20230613	123200	111829825	2980	2980	2980	2980	620
382	20230613	123100	109982225	2975	2975	2975	2975	14
383	20230613	123000	109940575	2975	2975	2975	2975	0
384	20230613	122900	109940575	2975	2975	2975	2975	0
385	20230613	122800	109940575	2975	2975	2975	2975	295
386	20230613	122700	109062950	2975	2975	2975	2975	0
387	20230613	122600	109062950	2975	2975	2975	2975	0
388	20230613	122500	109062950	2975	2975	2975	2975	5
389	20230613	122400	109048075	2975	2975	2975	2975	0
390	20230613	122300	109048075	2975	2975	2975	2975	1
391	20230613	122200	109045100	2975	2975	2975	2975	1
392	20230613	122100	109042125	2970	2970	2970	2970	500
393	20230613	122000	107557125	2980	2980	2980	2980	0
394	20230613	121900	107557125	2980	2980	2980	2980	0
395	20230613	121800	107557125	2980	2980	2980	2980	0
396	20230613	121700	107557125	2980	2980	2980	2980	0
397	20230613	121600	107557125	2980	2980	2980	2980	2
398	20230613	121500	107551165	2980	2980	2980	2980	300
399	20230613	121400	106657165	2980	2980	2980	2980	0
400	20230613	121300	106657165	2980	2980	2980	2980	1000
401	20230613	121200	103677165	2980	2980	2980	2980	1
402	20230613	121100	103674185	2975	2975	2975	2975	0
403	20230613	121000	103674185	2975	2975	2975	2975	12
404	20230613	120900	103638485	2975	2975	2975	2975	1819
405	20230613	120800	98226960	2970	2970	2970	2970	5
406	20230613	120700	98212110	2975	2975	2975	2975	70
407	20230613	120600	98003860	2975	2975	2975	2975	0
408	20230613	120500	98003860	2975	2975	2975	2975	1
409	20230613	120400	98000885	2965	2965	2965	2965	0
410	20230613	120300	98000885	2965	2965	2965	2965	0
411	20230613	120200	98000885	2965	2965	2965	2965	1
412	20230613	120100	97997920	2975	2975	2975	2975	0
413	20230613	120000	97997920	2975	2975	2975	2975	0
414	20230613	115900	97997920	2975	2975	2975	2975	0
415	20230613	115800	97997920	2975	2975	2975	2975	0
416	20230613	115700	97997920	2975	2975	2975	2975	0
417	20230613	115600	97997920	2975	2975	2975	2975	0
418	20230613	115500	97997920	2975	2975	2975	2975	30
419	20230613	115400	97908670	2970	2970	2970	2970	0
420	20230613	115300	97908670	2970	2970	2970	2970	150
421	20230613	115200	97463170	2970	2970	2970	2970	11
422	20230613	115100	97430500	2970	2970	2970	2970	489
423	20230613	115000	95978170	2970	2970	2970	2970	0
424	20230613	114900	95978170	2970	2970	2970	2970	0
425	20230613	114800	95978170	2970	2970	2970	2970	0
426	20230613	114700	95978170	2970	2975	2975	2970	57
427	20230613	114600	95808845	2975	2975	2975	2975	0
428	20230613	114500	95808845	2975	2975	2975	2975	0
429	20230613	114400	95808845	2975	2975	2975	2975	0
430	20230613	114300	95808845	2975	2975	2975	2975	1
431	20230613	114200	95805870	2975	2975	2975	2975	0
432	20230613	114100	95805870	2975	2975	2975	2975	0
433	20230613	114000	95805870	2975	2975	2975	2975	184
434	20230613	113900	95258470	2970	2970	2970	2970	0
435	20230613	113800	95258470	2970	2970	2970	2970	0
436	20230613	113700	95258470	2970	2970	2970	2970	6
437	20230613	113600	95240650	2970	2970	2970	2970	0
438	20230613	113500	95240650	2970	2970	2970	2970	5
439	20230613	113400	95225800	2970	2970	2970	2970	0
440	20230613	113300	95225800	2970	2970	2970	2970	1
441	20230613	113200	95222830	2960	2960	2960	2960	0
442	20230613	113100	95222830	2960	2960	2960	2960	0
443	20230613	113000	95222830	2960	2960	2960	2960	0
444	20230613	112900	95222830	2960	2970	2970	2960	50
445	20230613	112800	95074610	2975	2970	2975	2970	1362
446	20230613	112700	91022665	2970	2970	2970	2970	0
447	20230613	112600	91022665	2970	2970	2970	2970	0
448	20230613	112500	91022665	2970	2970	2970	2970	0
449	20230613	112400	91022665	2970	2970	2970	2970	0
450	20230613	112300	91022665	2970	2970	2970	2970	0
451	20230613	112200	91022665	2970	2970	2970	2970	300
452	20230613	112100	90131665	2970	2970	2970	2970	200
453	20230613	112000	89537665	2970	2970	2970	2970	200
454	20230613	111900	88943665	2965	2965	2965	2965	100
455	20230613	111800	88647165	2955	2955	2955	2955	0
456	20230613	111700	88647165	2955	2955	2955	2955	0
457	20230613	111600	88647165	2955	2955	2955	2955	0
458	20230613	111500	88647165	2955	2955	2955	2955	0
459	20230613	111400	88647165	2955	2955	2955	2955	0
460	20230613	111300	88647165	2955	2955	2955	2955	0
461	20230613	111200	88647165	2955	2955	2955	2955	0
462	20230613	111100	88647165	2955	2955	2955	2955	0
463	20230613	111000	88647165	2955	2955	2955	2955	0
464	20230613	110900	88647165	2955	2960	2960	2955	264
465	20230613	110800	87865735	2955	2960	2960	2955	44
466	20230613	110700	87735665	2965	2965	2965	2965	50
467	20230613	110600	87587415	2965	2965	2965	2965	0
468	20230613	110500	87587415	2965	2960	2965	2960	1129
469	20230613	110400	84245560	2950	2950	2950	2950	0
470	20230613	110300	84245560	2950	2950	2950	2950	0
471	20230613	110200	84245560	2950	2965	2965	2950	4300
472	20230613	110100	71542045	2970	2970	2970	2970	0
473	20230613	110000	71542045	2970	2970	2970	2970	70
474	20230613	105900	71334145	2970	2965	2970	2965	801
475	20230613	105800	68955180	2965	2965	2965	2965	9
476	20230613	105700	68928495	2960	2960	2960	2960	0
477	20230613	105600	68928495	2960	2960	2960	2960	0
478	20230613	105500	68928495	2960	2960	2960	2960	99
479	20230613	105400	68635455	2960	2960	2960	2960	500
480	20230613	105300	67155455	2970	2970	2970	2970	0
481	20230613	105200	67155455	2970	2970	2970	2970	0
482	20230613	105100	67155455	2970	2970	2970	2970	0
483	20230613	105000	67155455	2970	2970	2970	2970	10
484	20230613	104900	67125755	2960	2960	2960	2960	35
485	20230613	104800	67022155	2960	2960	2960	2960	33
486	20230613	104700	66924475	2960	2960	2960	2960	0
487	20230613	104600	66924475	2960	2960	2960	2960	0
488	20230613	104500	66924475	2960	2960	2960	2960	30
489	20230613	104400	66835675	2970	2970	2970	2970	1
490	20230613	104300	66832705	2970	2970	2970	2970	0
491	20230613	104200	66832705	2970	2970	2970	2970	0
492	20230613	104100	66832705	2970	2965	2970	2960	401
493	20230613	104000	65645710	2960	2960	2960	2960	0
494	20230613	103900	65645710	2960	2960	2960	2960	0
495	20230613	103800	65645710	2960	2960	2960	2960	0
496	20230613	103700	65645710	2960	2960	2960	2960	101
497	20230613	103600	65346750	2970	2970	2970	2970	575
498	20230613	103500	63639000	2970	2970	2970	2970	400
499	20230613	103400	62451000	2970	2970	2970	2970	0
500	20230613	103300	62451000	2970	2970	2970	2970	0
501	20230613	103200	62451000	2970	2970	2970	2970	0
502	20230613	103100	62451000	2970	2970	2970	2970	0
503	20230613	103000	62451000	2970	2970	2970	2970	246
504	20230613	102900	61720380	2970	2970	2970	2970	0
505	20230613	102800	61720380	2970	2970	2970	2970	0
506	20230613	102700	61720380	2970	2970	2970	2970	0
507	20230613	102600	61720380	2970	2970	2970	2970	0
508	20230613	102500	61720380	2970	2970	2970	2970	0
509	20230613	102400	61720380	2970	2970	2970	2970	0
510	20230613	102300	61720380	2970	2970	2970	2970	0
511	20230613	102200	61720380	2970	2970	2970	2970	0
512	20230613	102100	61720380	2970	2970	2970	2970	197
513	20230613	102000	61135290	2970	2960	2970	2960	2181
514	20230613	101900	54658020	2960	2960	2960	2960	0
515	20230613	101800	54658020	2960	2960	2960	2960	283
516	20230613	101700	53820340	2960	2960	2960	2960	0
517	20230613	101600	53820340	2960	2960	2960	2960	60
518	20230613	101500	53642740	2970	2965	2970	2965	218
519	20230613	101400	52995320	2960	2960	2960	2960	0
520	20230613	101300	52995320	2960	2960	2960	2960	2
521	20230613	101200	52989400	2960	2960	2960	2960	0
522	20230613	101100	52989400	2960	2960	2960	2960	0
523	20230613	101000	52989400	2960	2955	2965	2955	41
524	20230613	100900	52868205	2945	2945	2945	2945	0
525	20230613	100800	52868205	2945	2945	2945	2945	1
526	20230613	100700	52865260	2945	2945	2945	2945	7
527	20230613	100600	52844645	2945	2945	2945	2945	0
528	20230613	100500	52844645	2945	2945	2945	2945	0
529	20230613	100400	52844645	2945	2945	2945	2945	0
530	20230613	100300	52844645	2945	2945	2945	2945	0
531	20230613	100200	52844645	2945	2945	2945	2945	0
532	20230613	100100	52844645	2945	2950	2950	2945	824
533	20230613	100000	50417010	2950	2950	2950	2950	0
534	20230613	095900	50417010	2950	2950	2950	2950	6
535	20230613	095800	50399310	2955	2955	2955	2955	0
536	20230613	095700	50399310	2955	2955	2955	2955	0
537	20230613	095600	50399310	2955	2955	2955	2955	0
538	20230613	095500	50399310	2955	2960	2960	2950	1002
539	20230613	095400	47441980	2960	2960	2960	2960	0
540	20230613	095300	47441980	2960	2960	2960	2960	0
541	20230613	095200	47441980	2960	2960	2960	2960	4
542	20230613	095100	47430140	2960	2960	2960	2960	0
543	20230613	095000	47430140	2960	2960	2960	2960	1460
544	20230613	094900	43108540	2960	2960	2960	2960	502
545	20230613	094800	41622620	2965	2965	2965	2965	0
546	20230613	094700	41622620	2965	2965	2965	2965	0
547	20230613	094600	41622620	2965	2965	2965	2965	0
548	20230613	094500	41622620	2965	2965	2965	2965	0
549	20230613	094400	41622620	2965	2965	2965	2965	0
550	20230613	094300	41622620	2965	2965	2965	2965	1
551	20230613	094200	41619655	2965	2965	2965	2965	371
552	20230613	094100	40519640	2970	2970	2970	2970	1995
553	20230613	094000	34594490	2965	2965	2965	2965	14
554	20230613	093900	34552980	2960	2965	2965	2960	501
555	20230613	093800	33070015	2960	2960	2960	2960	0
556	20230613	093700	33070015	2960	2960	2960	2960	100
557	20230613	093600	32774015	2970	2970	2970	2970	1
558	20230613	093500	32771045	2960	2960	2960	2960	0
559	20230613	093400	32771045	2960	2960	2960	2960	131
560	20230613	093300	32383285	2970	2975	2975	2970	2
561	20230613	093200	32377340	2975	2975	2975	2975	744
562	20230613	093100	30163940	2970	2970	2970	2970	1
563	20230613	093000	30160970	2975	2975	2975	2975	10
564	20230613	092900	30131220	2975	2970	2975	2970	2
565	20230613	092800	30125275	2970	2970	2970	2970	0
566	20230613	092700	30125275	2970	2970	2970	2970	389
567	20230613	092600	28969945	2970	2970	2970	2970	0
568	20230613	092500	28969945	2970	2970	2970	2970	217
569	20230613	092400	28325455	2970	2970	2970	2970	0
570	20230613	092300	28325455	2970	2975	2975	2970	121
571	20230613	092200	27966050	2975	2975	2975	2975	0
572	20230613	092100	27966050	2975	2970	2975	2970	3
573	20230613	092000	27957130	2960	2960	2960	2960	445
574	20230613	091900	26639930	2960	2960	2960	2960	0
575	20230613	091800	26639930	2960	2960	2960	2960	0
576	20230613	091700	26639930	2960	2960	2960	2960	728
577	20230613	091600	24485050	2960	2960	2960	2960	160
578	20230613	091500	24011450	2960	2960	2960	2960	50
579	20230613	091400	23863450	2960	2970	2970	2960	22
580	20230613	091300	23798245	2975	2975	2975	2975	0
581	20230613	091200	23798245	2975	2975	2975	2975	0
582	20230613	091100	23798245	2975	2975	2975	2975	0
583	20230613	091000	23798245	2975	2975	2975	2975	0
584	20230613	090900	23798245	2975	2975	2975	2975	530
585	20230613	090800	22221495	2975	2975	2975	2975	0
586	20230613	090700	22221495	2975	2975	2980	2975	2935
587	20230613	090600	13489370	2980	2980	2980	2980	2
588	20230613	090500	13483410	2990	2995	2995	2990	2
589	20230613	090400	13477425	2995	2975	2995	2975	21
590	20230613	090300	13414930	2975	2980	2980	2975	300
591	20230613	090200	12521160	2980	2980	2980	2980	400
592	20230613	090100	11329160	2980	2980	2980	2980	1766
593	20230613	090000	6066480	2995	2975	2995	2975	2038