KissMeData/168330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200000	162634015	2870	2870	2870	2870	533
3	20230607	195900	162634015	2870	2870	2870	2870	0
4	20230607	195800	162634015	2870	2870	2870	2870	0
5	20230607	195700	162634015	2870	2870	2870	2870	0
6	20230607	195600	162634015	2870	2870	2870	2870	0
7	20230607	195500	162634015	2870	2870	2870	2870	0
8	20230607	195400	162634015	2870	2870	2870	2870	0
9	20230607	195300	162634015	2870	2870	2870	2870	0
10	20230607	195200	162634015	2870	2870	2870	2870	0
11	20230607	195100	162634015	2870	2870	2870	2870	0
12	20230607	195000	162634015	2870	2870	2870	2870	0
13	20230607	194900	162634015	2870	2870	2870	2870	0
14	20230607	194800	162634015	2870	2870	2870	2870	0
15	20230607	194700	162634015	2870	2870	2870	2870	0
16	20230607	194600	162634015	2870	2870	2870	2870	0
17	20230607	194500	162634015	2870	2870	2870	2870	0
18	20230607	194400	162634015	2870	2870	2870	2870	0
19	20230607	194300	162634015	2870	2870	2870	2870	0
20	20230607	194200	162634015	2870	2870	2870	2870	0
21	20230607	194100	162634015	2870	2870	2870	2870	0
22	20230607	194000	162634015	2870	2870	2870	2870	0
23	20230607	193900	162634015	2870	2870	2870	2870	0
24	20230607	193800	162634015	2870	2870	2870	2870	0
25	20230607	193700	162634015	2870	2870	2870	2870	0
26	20230607	193600	162634015	2870	2870	2870	2870	0
27	20230607	193500	162634015	2870	2870	2870	2870	0
28	20230607	193400	162634015	2870	2870	2870	2870	0
29	20230607	193300	162634015	2870	2870	2870	2870	0
30	20230607	193200	162634015	2870	2870	2870	2870	0
31	20230607	193100	162634015	2870	2870	2870	2870	0
32	20230607	193000	162634015	2870	2870	2870	2870	533
33	20230607	192900	162634015	2870	2870	2870	2870	0
34	20230607	192800	162634015	2870	2870	2870	2870	0
35	20230607	192700	162634015	2870	2870	2870	2870	0
36	20230607	192600	162634015	2870	2870	2870	2870	0
37	20230607	192500	162634015	2870	2870	2870	2870	0
38	20230607	192400	162634015	2870	2870	2870	2870	0
39	20230607	192300	162634015	2870	2870	2870	2870	0
40	20230607	192200	162634015	2870	2870	2870	2870	0
41	20230607	192100	162634015	2870	2870	2870	2870	0
42	20230607	192000	162634015	2870	2870	2870	2870	0
43	20230607	191900	162634015	2870	2870	2870	2870	0
44	20230607	191800	162634015	2870	2870	2870	2870	0
45	20230607	191700	162634015	2870	2870	2870	2870	0
46	20230607	191600	162634015	2870	2870	2870	2870	0
47	20230607	191500	162634015	2870	2870	2870	2870	0
48	20230607	191400	162634015	2870	2870	2870	2870	0
49	20230607	191300	162634015	2870	2870	2870	2870	0
50	20230607	191200	162634015	2870	2870	2870	2870	0
51	20230607	191100	162634015	2870	2870	2870	2870	0
52	20230607	191000	162634015	2870	2870	2870	2870	0
53	20230607	190900	162634015	2870	2870	2870	2870	0
54	20230607	190800	162634015	2870	2870	2870	2870	0
55	20230607	190700	162634015	2870	2870	2870	2870	0
56	20230607	190600	162634015	2870	2870	2870	2870	0
57	20230607	190500	162634015	2870	2870	2870	2870	0
58	20230607	190400	162634015	2870	2870	2870	2870	0
59	20230607	190300	162634015	2870	2870	2870	2870	0
60	20230607	190200	162634015	2870	2870	2870	2870	0
61	20230607	190100	162634015	2870	2870	2870	2870	0
62	20230607	190000	162634015	2870	2870	2870	2870	533
63	20230607	185900	162634015	2870	2870	2870	2870	0
64	20230607	185800	162634015	2870	2870	2870	2870	0
65	20230607	185700	162634015	2870	2870	2870	2870	0
66	20230607	185600	162634015	2870	2870	2870	2870	0
67	20230607	185500	162634015	2870	2870	2870	2870	0
68	20230607	185400	162634015	2870	2870	2870	2870	0
69	20230607	185300	162634015	2870	2870	2870	2870	0
70	20230607	185200	162634015	2870	2870	2870	2870	0
71	20230607	185100	162634015	2870	2870	2870	2870	0
72	20230607	185000	162634015	2870	2870	2870	2870	0
73	20230607	184900	162634015	2870	2870	2870	2870	0
74	20230607	184800	162634015	2870	2870	2870	2870	0
75	20230607	184700	162634015	2870	2870	2870	2870	0
76	20230607	184600	162634015	2870	2870	2870	2870	0
77	20230607	184500	162634015	2870	2870	2870	2870	0
78	20230607	184400	162634015	2870	2870	2870	2870	0
79	20230607	184300	162634015	2870	2870	2870	2870	0
80	20230607	184200	162634015	2870	2870	2870	2870	0
81	20230607	184100	162634015	2870	2870	2870	2870	0
82	20230607	184000	162634015	2870	2870	2870	2870	0
83	20230607	183900	162634015	2870	2870	2870	2870	0
84	20230607	183800	162634015	2870	2870	2870	2870	0
85	20230607	183700	162634015	2870	2870	2870	2870	0
86	20230607	183600	162634015	2870	2870	2870	2870	0
87	20230607	183500	162634015	2870	2870	2870	2870	0
88	20230607	183400	162634015	2870	2870	2870	2870	0
89	20230607	183300	162634015	2870	2870	2870	2870	0
90	20230607	183200	162634015	2870	2870	2870	2870	0
91	20230607	183100	162634015	2870	2870	2870	2870	0
92	20230607	183000	162634015	2870	2870	2870	2870	533
93	20230607	182900	162634015	2870	2870	2870	2870	0
94	20230607	182800	162634015	2870	2870	2870	2870	0
95	20230607	182700	162634015	2870	2870	2870	2870	0
96	20230607	182600	162634015	2870	2870	2870	2870	0
97	20230607	182500	162634015	2870	2870	2870	2870	0
98	20230607	182400	162634015	2870	2870	2870	2870	0
99	20230607	182300	162634015	2870	2870	2870	2870	0
100	20230607	182200	162634015	2870	2870	2870	2870	0
101	20230607	182100	162634015	2870	2870	2870	2870	0
102	20230607	182000	162634015	2870	2870	2870	2870	0
103	20230607	181900	162634015	2870	2870	2870	2870	0
104	20230607	181800	162634015	2870	2870	2870	2870	0
105	20230607	181700	162634015	2870	2870	2870	2870	0
106	20230607	181600	162634015	2870	2870	2870	2870	0
107	20230607	181500	162634015	2870	2870	2870	2870	0
108	20230607	181400	162634015	2870	2870	2870	2870	0
109	20230607	181300	162634015	2870	2870	2870	2870	0
110	20230607	181200	162634015	2870	2870	2870	2870	0
111	20230607	181100	162634015	2870	2870	2870	2870	0
112	20230607	181000	162634015	2870	2870	2870	2870	0
113	20230607	180900	162634015	2870	2870	2870	2870	0
114	20230607	180800	162634015	2870	2870	2870	2870	0
115	20230607	180700	162634015	2870	2870	2870	2870	0
116	20230607	180600	162634015	2870	2870	2870	2870	0
117	20230607	180500	162634015	2870	2870	2870	2870	0
118	20230607	180400	162634015	2870	2870	2870	2870	0
119	20230607	180300	162634015	2870	2870	2870	2870	0
120	20230607	180200	162634015	2870	2870	2870	2870	0
121	20230607	180100	162634015	2870	2870	2870	2870	0
122	20230607	180000	162634015	2870	2870	2870	2870	533
123	20230607	175900	162634015	2870	2870	2870	2870	0
124	20230607	175800	162634015	2870	2870	2870	2870	0
125	20230607	175700	162634015	2870	2870	2870	2870	0
126	20230607	175600	162634015	2870	2870	2870	2870	0
127	20230607	175500	162634015	2870	2870	2870	2870	0
128	20230607	175400	162634015	2870	2870	2870	2870	0
129	20230607	175300	162634015	2870	2870	2870	2870	0
130	20230607	175200	162634015	2870	2870	2870	2870	0
131	20230607	175100	162634015	2870	2870	2870	2870	0
132	20230607	175000	162634015	2870	2870	2870	2870	0
133	20230607	174900	162634015	2870	2870	2870	2870	0
134	20230607	174800	162634015	2870	2870	2870	2870	0
135	20230607	174700	162634015	2870	2870	2870	2870	0
136	20230607	174600	162634015	2870	2870	2870	2870	0
137	20230607	174500	162634015	2870	2870	2870	2870	0
138	20230607	174400	162634015	2870	2870	2870	2870	0
139	20230607	174300	162634015	2870	2870	2870	2870	0
140	20230607	174200	162634015	2870	2870	2870	2870	0
141	20230607	174100	162634015	2870	2870	2870	2870	0
142	20230607	174000	162634015	2870	2870	2870	2870	0
143	20230607	173900	162634015	2870	2870	2870	2870	0
144	20230607	173800	162634015	2870	2870	2870	2870	0
145	20230607	173700	162634015	2870	2870	2870	2870	0
146	20230607	173600	162634015	2870	2870	2870	2870	0
147	20230607	173500	162634015	2870	2870	2870	2870	0
148	20230607	173400	162634015	2870	2870	2870	2870	0
149	20230607	173300	162634015	2870	2870	2870	2870	0
150	20230607	173200	162634015	2870	2870	2870	2870	0
151	20230607	173100	162634015	2870	2870	2870	2870	0
152	20230607	173000	162634015	2870	2870	2870	2870	533
153	20230607	172900	162634015	2870	2870	2870	2870	0
154	20230607	172800	162634015	2870	2870	2870	2870	0
155	20230607	172700	162634015	2870	2870	2870	2870	0
156	20230607	172600	162634015	2870	2870	2870	2870	0
157	20230607	172500	162634015	2870	2870	2870	2870	0
158	20230607	172400	162634015	2870	2870	2870	2870	0
159	20230607	172300	162634015	2870	2870	2870	2870	0
160	20230607	172200	162634015	2870	2870	2870	2870	0
161	20230607	172100	162634015	2870	2870	2870	2870	0
162	20230607	172000	162634015	2870	2870	2870	2870	0
163	20230607	171900	162634015	2870	2870	2870	2870	0
164	20230607	171800	162634015	2870	2870	2870	2870	0
165	20230607	171700	162634015	2870	2870	2870	2870	0
166	20230607	171600	162634015	2870	2870	2870	2870	0
167	20230607	171500	162634015	2870	2870	2870	2870	0
168	20230607	171400	162634015	2870	2870	2870	2870	0
169	20230607	171300	162634015	2870	2870	2870	2870	0
170	20230607	171200	162634015	2870	2870	2870	2870	0
171	20230607	171100	162634015	2870	2870	2870	2870	0
172	20230607	171000	162634015	2870	2870	2870	2870	0
173	20230607	170900	162634015	2870	2870	2870	2870	0
174	20230607	170800	162634015	2870	2870	2870	2870	0
175	20230607	170700	162634015	2870	2870	2870	2870	0
176	20230607	170600	162634015	2870	2870	2870	2870	0
177	20230607	170500	162634015	2870	2870	2870	2870	0
178	20230607	170400	162634015	2870	2870	2870	2870	0
179	20230607	170300	162634015	2870	2870	2870	2870	0
180	20230607	170200	162634015	2870	2870	2870	2870	0
181	20230607	170100	162634015	2870	2870	2870	2870	0
182	20230607	170000	162634015	2870	2870	2870	2870	533
183	20230607	165900	162634015	2870	2870	2870	2870	0
184	20230607	165800	162634015	2870	2870	2870	2870	0
185	20230607	165700	162634015	2870	2870	2870	2870	0
186	20230607	165600	162634015	2870	2870	2870	2870	0
187	20230607	165500	162634015	2870	2870	2870	2870	0
188	20230607	165400	162634015	2870	2870	2870	2870	0
189	20230607	165300	162634015	2870	2870	2870	2870	0
190	20230607	165200	162634015	2870	2870	2870	2870	0
191	20230607	165100	162634015	2870	2870	2870	2870	0
192	20230607	165000	162634015	2870	2870	2870	2870	0
193	20230607	164900	162634015	2870	2870	2870	2870	0
194	20230607	164800	162634015	2870	2870	2870	2870	0
195	20230607	164700	162634015	2870	2870	2870	2870	0
196	20230607	164600	162634015	2870	2870	2870	2870	0
197	20230607	164500	162634015	2870	2870	2870	2870	0
198	20230607	164400	162634015	2870	2870	2870	2870	0
199	20230607	164300	162634015	2870	2870	2870	2870	0
200	20230607	164200	162634015	2870	2870	2870	2870	0
201	20230607	164100	162634015	2870	2870	2870	2870	0
202	20230607	164000	162634015	2870	2870	2870	2870	0
203	20230607	163900	162634015	2870	2870	2870	2870	0
204	20230607	163800	162634015	2870	2870	2870	2870	0
205	20230607	163700	162634015	2870	2870	2870	2870	0
206	20230607	163600	162634015	2870	2870	2870	2870	0
207	20230607	163500	162634015	2870	2870	2870	2870	0
208	20230607	163400	162634015	2870	2870	2870	2870	0
209	20230607	163300	162634015	2870	2870	2870	2870	0
210	20230607	163200	162634015	2870	2870	2870	2870	0
211	20230607	163100	162634015	2870	2870	2870	2870	0
212	20230607	163000	162634015	2870	2870	2870	2870	533
213	20230607	162900	162634015	2870	2870	2870	2870	0
214	20230607	162800	162634015	2870	2870	2870	2870	0
215	20230607	162700	162634015	2870	2870	2870	2870	0
216	20230607	162600	162634015	2870	2870	2870	2870	0
217	20230607	162500	162634015	2870	2870	2870	2870	0
218	20230607	162400	162634015	2870	2870	2870	2870	0
219	20230607	162300	162634015	2870	2870	2870	2870	0
220	20230607	162200	162634015	2870	2870	2870	2870	0
221	20230607	162100	162634015	2870	2870	2870	2870	0
222	20230607	162000	162634015	2870	2870	2870	2870	0
223	20230607	161900	162634015	2870	2870	2870	2870	0
224	20230607	161800	162634015	2870	2870	2870	2870	0
225	20230607	161700	162634015	2870	2870	2870	2870	0
226	20230607	161600	162634015	2870	2870	2870	2870	0
227	20230607	161500	162634015	2870	2870	2870	2870	0
228	20230607	161400	162634015	2870	2870	2870	2870	0
229	20230607	161300	162634015	2870	2870	2870	2870	0
230	20230607	161200	162634015	2870	2870	2870	2870	0
231	20230607	161100	162634015	2870	2870	2870	2870	0
232	20230607	161000	162634015	2870	2870	2870	2870	0
233	20230607	160900	162634015	2870	2870	2870	2870	0
234	20230607	160800	162634015	2870	2870	2870	2870	0
235	20230607	160700	162634015	2870	2870	2870	2870	0
236	20230607	160600	162634015	2870	2870	2870	2870	0
237	20230607	160500	162634015	2870	2870	2870	2870	0
238	20230607	160400	162634015	2870	2870	2870	2870	0
239	20230607	160300	162634015	2870	2870	2870	2870	0
240	20230607	160200	162634015	2870	2870	2870	2870	0
241	20230607	160100	162634015	2870	2870	2870	2870	0
242	20230607	160000	162634015	2870	2870	2870	2870	533
243	20230607	155900	162634015	2870	2870	2870	2870	0
244	20230607	155800	162634015	2870	2870	2870	2870	0
245	20230607	155700	162634015	2870	2870	2870	2870	0
246	20230607	155600	162634015	2870	2870	2870	2870	0
247	20230607	155500	162634015	2870	2870	2870	2870	0
248	20230607	155400	162634015	2870	2870	2870	2870	0
249	20230607	155300	162634015	2870	2870	2870	2870	0
250	20230607	155200	162634015	2870	2870	2870	2870	0
251	20230607	155100	162634015	2870	2870	2870	2870	0
252	20230607	155000	162634015	2870	2870	2870	2870	0
253	20230607	154900	162634015	2870	2870	2870	2870	0
254	20230607	154800	162634015	2870	2870	2870	2870	0
255	20230607	154700	162634015	2870	2870	2870	2870	0
256	20230607	154600	162634015	2870	2870	2870	2870	0
257	20230607	154500	162634015	2870	2870	2870	2870	0
258	20230607	154400	162634015	2870	2870	2870	2870	0
259	20230607	154300	162634015	2870	2870	2870	2870	0
260	20230607	154200	162634015	2870	2870	2870	2870	0
261	20230607	154100	162634015	2870	2870	2870	2870	0
262	20230607	154000	162634015	2870	2870	2870	2870	0
263	20230607	153900	162634015	2870	2870	2870	2870	0
264	20230607	153800	162634015	2870	2870	2870	2870	0
265	20230607	153700	162634015	2870	2870	2870	2870	0
266	20230607	153600	162634015	2870	2870	2870	2870	0
267	20230607	153500	162634015	2870	2870	2870	2870	0
268	20230607	153400	162634015	2870	2870	2870	2870	0
269	20230607	153300	162634015	2870	2870	2870	2870	0
270	20230607	153200	162634015	2870	2870	2870	2870	0
271	20230607	153100	162634015	2870	2870	2870	2870	0
272	20230607	153000	162634015	2870	2870	2870	2870	1066
273	20230607	152900	161104305	2840	2840	2840	2840	0
274	20230607	152800	161104305	2840	2840	2840	2840	0
275	20230607	152700	161104305	2840	2840	2840	2840	0
276	20230607	152600	161104305	2840	2840	2840	2840	0
277	20230607	152500	161104305	2840	2840	2840	2840	0
278	20230607	152400	161104305	2840	2840	2840	2840	0
279	20230607	152300	161104305	2840	2840	2840	2840	0
280	20230607	152200	161104305	2840	2840	2840	2840	0
281	20230607	152100	161104305	2840	2840	2840	2840	0
282	20230607	152000	161104305	2840	2840	2840	2840	0
283	20230607	151900	161104305	2840	2850	2850	2840	947
284	20230607	151800	158412335	2875	2865	2875	2845	182
285	20230607	151700	157892835	2865	2865	2865	2865	33
286	20230607	151600	157798290	2875	2875	2875	2875	0
287	20230607	151500	157798290	2875	2875	2875	2875	150
288	20230607	151400	157367040	2875	2875	2875	2875	0
289	20230607	151300	157367040	2875	2875	2875	2875	0
290	20230607	151200	157367040	2875	2880	2880	2875	269
291	20230607	151100	156593540	2880	2880	2880	2880	30
292	20230607	151000	156507140	2880	2880	2880	2880	24
293	20230607	150900	156438020	2875	2875	2875	2875	0
294	20230607	150800	156438020	2875	2875	2875	2875	0
295	20230607	150700	156438020	2875	2875	2875	2875	0
296	20230607	150600	156438020	2875	2880	2880	2875	242
297	20230607	150500	155741520	2895	2895	2895	2895	1
298	20230607	150400	155738625	2895	2900	2900	2850	1802
299	20230607	150300	150570880	2900	2900	2900	2900	50
300	20230607	150200	150425880	2900	2900	2900	2900	0
301	20230607	150100	150425880	2900	2900	2900	2900	0
302	20230607	150000	150425880	2900	2900	2900	2900	10
303	20230607	145900	150396880	2900	2900	2900	2900	1
304	20230607	145800	150393980	2910	2910	2910	2910	0
305	20230607	145700	150393980	2910	2910	2910	2910	5
306	20230607	145600	150379430	2910	2910	2910	2910	10
307	20230607	145500	150350330	2910	2910	2910	2910	74
308	20230607	145400	150134990	2910	2910	2910	2910	0
309	20230607	145300	150134990	2910	2910	2910	2910	53
310	20230607	145200	149980760	2910	2910	2910	2910	0
311	20230607	145100	149980760	2910	2910	2910	2910	6
312	20230607	145000	149963300	2915	2915	2915	2915	0
313	20230607	144900	149963300	2915	2915	2915	2915	108
314	20230607	144800	149648480	2915	2915	2915	2915	1
315	20230607	144700	149645565	2930	2930	2930	2930	0
316	20230607	144600	149645565	2930	2930	2930	2930	0
317	20230607	144500	149645565	2930	2930	2930	2930	1
318	20230607	144400	149642635	2915	2915	2915	2915	0
319	20230607	144300	149642635	2915	2915	2915	2915	0
320	20230607	144200	149642635	2915	2915	2915	2915	0
321	20230607	144100	149642635	2915	2915	2915	2915	92
322	20230607	144000	149374455	2915	2915	2915	2915	0
323	20230607	143900	149374455	2915	2915	2915	2915	10
324	20230607	143800	149345305	2910	2910	2910	2910	0
325	20230607	143700	149345305	2910	2910	2910	2910	0
326	20230607	143600	149345305	2910	2910	2910	2910	201
327	20230607	143500	148760395	2910	2910	2910	2910	20
328	20230607	143400	148702195	2910	2910	2910	2910	0
329	20230607	143300	148702195	2910	2915	2915	2910	910
330	20230607	143200	146053675	2935	2935	2935	2935	10
331	20230607	143100	146024325	2935	2935	2935	2935	0
332	20230607	143000	146024325	2935	2935	2935	2935	0
333	20230607	142900	146024325	2935	2935	2935	2935	10
334	20230607	142800	145994975	2935	2935	2935	2935	0
335	20230607	142700	145994975	2935	2935	2935	2935	18
336	20230607	142600	145942145	2935	2935	2935	2935	0
337	20230607	142500	145942145	2935	2935	2935	2935	1
338	20230607	142400	145939210	2935	2915	2935	2915	2
339	20230607	142300	145933360	2940	2940	2940	2940	0
340	20230607	142200	145933360	2940	2940	2940	2940	30
341	20230607	142100	145845160	2940	2940	2940	2940	12
342	20230607	142000	145809880	2940	2940	2940	2940	52
343	20230607	141900	145657000	2945	2945	2945	2945	1
344	20230607	141800	145654055	2945	2945	2945	2945	8
345	20230607	141700	145630495	2950	2945	2950	2945	133
346	20230607	141600	145238785	2940	2935	2940	2935	716
347	20230607	141500	143134820	2935	2930	2935	2930	247
348	20230607	141400	142409920	2930	2930	2930	2930	0
349	20230607	141300	142409920	2930	2930	2930	2930	0
350	20230607	141200	142409920	2930	2930	2930	2930	180
351	20230607	141100	141882520	2930	2930	2930	2930	6
352	20230607	141000	141864940	2930	2930	2930	2930	1
353	20230607	140900	141862010	2930	2930	2930	2930	0
354	20230607	140800	141862010	2930	2930	2930	2930	10
355	20230607	140700	141832710	2930	2920	2930	2920	10
356	20230607	140600	141803430	2920	2920	2920	2920	90
357	20230607	140500	141540630	2920	2920	2920	2920	0
358	20230607	140400	141540630	2920	2920	2920	2920	10
359	20230607	140300	141511430	2920	2920	2920	2920	0
360	20230607	140200	141511430	2920	2920	2920	2920	0
361	20230607	140100	141511430	2920	2920	2920	2920	0
362	20230607	140000	141511430	2920	2920	2920	2920	0
363	20230607	135900	141511430	2920	2920	2920	2920	873
364	20230607	135800	138962270	2920	2920	2920	2920	10
365	20230607	135700	138933070	2920	2920	2920	2920	0
366	20230607	135600	138933070	2920	2920	2920	2920	0
367	20230607	135500	138933070	2920	2910	2920	2910	13
368	20230607	135400	138895230	2920	2920	2920	2920	20
369	20230607	135300	138836830	2920	2915	2920	2915	4
370	20230607	135200	138825160	2915	2915	2915	2915	18
371	20230607	135100	138772690	2920	2920	2920	2920	0
372	20230607	135000	138772690	2920	2920	2920	2920	0
373	20230607	134900	138772690	2920	2920	2920	2920	11
374	20230607	134800	138740570	2920	2920	2920	2920	0
375	20230607	134700	138740570	2920	2920	2920	2920	1
376	20230607	134600	138737650	2920	2925	2930	2920	451
377	20230607	134500	137416925	2925	2925	2925	2925	100
378	20230607	134400	137124425	2925	2925	2925	2925	0
379	20230607	134300	137124425	2925	2925	2925	2925	1
380	20230607	134200	137121500	2910	2925	2925	2910	11
381	20230607	134100	137089340	2925	2925	2925	2925	0
382	20230607	134000	137089340	2925	2925	2925	2925	1
383	20230607	133900	137086415	2910	2910	2910	2910	3
384	20230607	133800	137077685	2910	2910	2910	2910	101
385	20230607	133700	136783775	2910	2910	2910	2910	0
386	20230607	133600	136783775	2910	2910	2910	2910	6
387	20230607	133500	136766315	2905	2905	2905	2905	0
388	20230607	133400	136766315	2905	2905	2905	2905	2
389	20230607	133300	136760505	2910	2900	2910	2900	151
390	20230607	133200	136322595	2905	2905	2905	2905	13
391	20230607	133100	136284830	2905	2910	2910	2905	20
392	20230607	133000	136226685	2905	2905	2905	2905	267
393	20230607	132900	135451050	2905	2905	2905	2905	0
394	20230607	132800	135451050	2905	2905	2905	2905	0
395	20230607	132700	135451050	2905	2905	2905	2905	1
396	20230607	132600	135448145	2880	2880	2880	2880	0
397	20230607	132500	135448145	2880	2880	2880	2880	0
398	20230607	132400	135448145	2880	2920	2920	2880	985
399	20230607	132300	132582540	2915	2915	2915	2915	0
400	20230607	132200	132582540	2915	2915	2915	2915	0
401	20230607	132100	132582540	2915	2915	2915	2915	1
402	20230607	132000	132579625	2915	2915	2915	2915	1
403	20230607	131900	132576710	2905	2935	2935	2905	1722
404	20230607	131800	127570860	2965	2965	2965	2965	0
405	20230607	131700	127570860	2965	2965	2965	2965	0
406	20230607	131600	127570860	2965	2965	2965	2960	106
407	20230607	131500	127256625	2960	2960	2960	2960	84
408	20230607	131400	127007985	2930	2935	2935	2930	70
409	20230607	131300	126802815	2965	2965	2965	2965	1
410	20230607	131200	126799850	2965	2965	2965	2965	372
411	20230607	131100	125696870	2965	2965	2965	2960	47
412	20230607	131000	125557565	2965	2960	2965	2960	590
413	20230607	130900	123808375	2960	2965	2970	2960	33
414	20230607	130800	123710670	2970	2960	2970	2960	979
415	20230607	130700	120803795	2965	2965	2965	2965	0
416	20230607	130600	120803795	2965	2950	2965	2950	168
417	20230607	130500	120307315	2970	2935	2970	2935	938
418	20230607	130400	117529670	2950	2945	2950	2940	1887
419	20230607	130300	111963560	2950	2920	2950	2920	2521
420	20230607	130200	104543225	2920	2920	2920	2920	0
421	20230607	130100	104543225	2920	2920	2920	2920	6
422	20230607	130000	104525705	2920	2920	2920	2920	104
423	20230607	125900	104222025	2920	2910	2920	2910	1001
424	20230607	125800	101301375	2910	2910	2910	2910	12
425	20230607	125700	101266455	2910	2910	2910	2910	10
426	20230607	125600	101237355	2910	2910	2910	2910	0
427	20230607	125500	101237355	2910	2910	2910	2910	0
428	20230607	125400	101237355	2910	2910	2910	2910	1
429	20230607	125300	101234445	2910	2905	2910	2905	13
430	20230607	125200	101196655	2905	2905	2905	2905	6
431	20230607	125100	101179225	2905	2905	2905	2905	0
432	20230607	125000	101179225	2905	2905	2905	2905	0
433	20230607	124900	101179225	2905	2905	2905	2905	0
434	20230607	124800	101179225	2905	2905	2905	2905	0
435	20230607	124700	101179225	2905	2905	2905	2905	21
436	20230607	124600	101118220	2905	2905	2905	2905	400
437	20230607	124500	99956220	2905	2905	2905	2905	0
438	20230607	124400	99956220	2905	2905	2905	2905	5
439	20230607	124300	99941695	2875	2880	2880	2875	156
440	20230607	124200	99492780	2910	2910	2910	2910	0
441	20230607	124100	99492780	2910	2910	2910	2910	0
442	20230607	124000	99492780	2910	2910	2910	2910	0
443	20230607	123900	99492780	2910	2910	2910	2910	6
444	20230607	123800	99475320	2905	2905	2905	2905	400
445	20230607	123700	98313320	2905	2905	2905	2905	12
446	20230607	123600	98278460	2900	2900	2900	2900	0
447	20230607	123500	98278460	2900	2900	2900	2900	0
448	20230607	123400	98278460	2900	2900	2900	2900	0
449	20230607	123300	98278460	2900	2900	2900	2900	0
450	20230607	123200	98278460	2900	2900	2900	2900	700
451	20230607	123100	96248460	2900	2900	2900	2900	0
452	20230607	123000	96248460	2900	2900	2900	2900	30
453	20230607	122900	96161460	2880	2880	2880	2880	68
454	20230607	122800	95965620	2830	2915	2920	2830	2000
455	20230607	122700	90199935	2915	2915	2915	2915	0
456	20230607	122600	90199935	2915	2915	2915	2915	0
457	20230607	122500	90199935	2915	2910	2915	2910	2
458	20230607	122400	90194110	2885	2885	2885	2885	0
459	20230607	122300	90194110	2885	2885	2885	2885	0
460	20230607	122200	90194110	2885	2885	2885	2885	0
461	20230607	122100	90194110	2885	2885	2885	2885	1
462	20230607	122000	90191225	2915	2915	2915	2915	0
463	20230607	121900	90191225	2915	2915	2915	2915	0
464	20230607	121800	90191225	2915	2915	2915	2915	0
465	20230607	121700	90191225	2915	2915	2915	2915	22
466	20230607	121600	90127095	2910	2905	2910	2905	216
467	20230607	121500	89498620	2870	2870	2870	2870	0
468	20230607	121400	89498620	2870	2870	2870	2870	0
469	20230607	121300	89498620	2870	2870	2870	2870	0
470	20230607	121200	89498620	2870	2870	2870	2870	0
471	20230607	121100	89498620	2870	2875	2875	2870	20
472	20230607	121000	89441195	2910	2900	2910	2900	166
473	20230607	120900	88959760	2900	2900	2900	2900	0
474	20230607	120800	88959760	2900	2900	2900	2900	0
475	20230607	120700	88959760	2900	2900	2900	2900	0
476	20230607	120600	88959760	2900	2900	2900	2900	0
477	20230607	120500	88959760	2900	2900	2900	2900	1251
478	20230607	120400	85331860	2900	2900	2900	2900	0
479	20230607	120300	85331860	2900	2900	2900	2900	3819
480	20230607	120200	74256760	2905	2905	2905	2900	275
481	20230607	120100	73458035	2905	2905	2905	2905	22
482	20230607	120000	73394125	2900	2870	2900	2870	194
483	20230607	115900	72831645	2855	2875	2875	2855	350
484	20230607	115800	71831505	2900	2875	2905	2875	7506
485	20230607	115700	50091115	2870	2870	2870	2870	105
486	20230607	115600	49789765	2875	2875	2875	2875	201
487	20230607	115500	49211890	2870	2870	2870	2870	50
488	20230607	115400	49068390	2870	2870	2870	2870	0
489	20230607	115300	49068390	2870	2870	2870	2870	0
490	20230607	115200	49068390	2870	2870	2870	2870	0
491	20230607	115100	49068390	2870	2870	2870	2870	0
492	20230607	115000	49068390	2870	2870	2870	2870	0
493	20230607	114900	49068390	2870	2860	2870	2860	6
494	20230607	114800	49051220	2860	2860	2860	2860	0
495	20230607	114700	49051220	2860	2860	2860	2860	140
496	20230607	114600	48650820	2860	2860	2860	2860	0
497	20230607	114500	48650820	2860	2860	2860	2860	0
498	20230607	114400	48650820	2860	2860	2860	2860	0
499	20230607	114300	48650820	2860	2860	2860	2860	0
500	20230607	114200	48650820	2860	2860	2860	2860	3
501	20230607	114100	48642240	2840	2840	2840	2840	0
502	20230607	114000	48642240	2840	2840	2840	2840	0
503	20230607	113900	48642240	2840	2840	2840	2840	0
504	20230607	113800	48642240	2840	2840	2840	2840	0
505	20230607	113700	48642240	2840	2840	2840	2840	0
506	20230607	113600	48642240	2840	2840	2840	2840	0
507	20230607	113500	48642240	2840	2840	2840	2840	0
508	20230607	113400	48642240	2840	2840	2840	2840	0
509	20230607	113300	48642240	2840	2840	2840	2840	0
510	20230607	113200	48642240	2840	2850	2850	2840	272
511	20230607	113100	47869460	2870	2870	2870	2870	0
512	20230607	113000	47869460	2870	2870	2870	2870	0
513	20230607	112900	47869460	2870	2870	2870	2870	1
514	20230607	112800	47866590	2870	2870	2870	2870	69
515	20230607	112700	47668560	2870	2870	2870	2865	4
516	20230607	112600	47657085	2870	2870	2870	2870	0
517	20230607	112500	47657085	2870	2865	2870	2865	1000
518	20230607	112400	44788050	2865	2865	2870	2865	4003
519	20230607	112300	33300055	2870	2870	2870	2870	0
520	20230607	112200	33300055	2870	2870	2870	2870	0
521	20230607	112100	33300055	2870	2870	2870	2870	0
522	20230607	112000	33300055	2870	2845	2870	2845	2872
523	20230607	111900	25124090	2845	2845	2845	2845	0
524	20230607	111800	25124090	2845	2845	2845	2845	0
525	20230607	111700	25124090	2845	2845	2845	2845	0
526	20230607	111600	25124090	2845	2845	2845	2845	0
527	20230607	111500	25124090	2845	2845	2845	2845	0
528	20230607	111400	25124090	2845	2845	2845	2845	0
529	20230607	111300	25124090	2845	2845	2845	2845	0
530	20230607	111200	25124090	2845	2845	2845	2845	17
531	20230607	111100	25075725	2840	2840	2840	2840	0
532	20230607	111000	25075725	2840	2840	2840	2840	0
533	20230607	110900	25075725	2840	2840	2840	2840	0
534	20230607	110800	25075725	2840	2840	2840	2840	0
535	20230607	110700	25075725	2840	2840	2840	2840	0
536	20230607	110600	25075725	2840	2840	2840	2840	0
537	20230607	110500	25075725	2840	2840	2840	2840	0
538	20230607	110400	25075725	2840	2840	2840	2840	0
539	20230607	110300	25075725	2840	2840	2840	2840	0
540	20230607	110200	25075725	2840	2840	2840	2840	0
541	20230607	110100	25075725	2840	2840	2840	2840	0
542	20230607	110000	25075725	2840	2840	2840	2840	3
543	20230607	105900	25067205	2840	2840	2840	2840	12
544	20230607	105800	25033125	2845	2845	2845	2845	200
545	20230607	105700	24464125	2845	2845	2845	2845	0
546	20230607	105600	24464125	2845	2845	2845	2845	0
547	20230607	105500	24464125	2845	2845	2845	2845	0
548	20230607	105400	24464125	2845	2845	2845	2845	0
549	20230607	105300	24464125	2845	2845	2845	2845	0
550	20230607	105200	24464125	2845	2845	2845	2845	0
551	20230607	105100	24464125	2845	2845	2845	2845	0
552	20230607	105000	24464125	2845	2845	2845	2845	0
553	20230607	104900	24464125	2845	2845	2845	2845	207
554	20230607	104800	23875210	2845	2845	2845	2845	6
555	20230607	104700	23858140	2845	2845	2845	2845	0
556	20230607	104600	23858140	2845	2845	2845	2845	30
557	20230607	104500	23772790	2840	2845	2845	2840	53
558	20230607	104400	23622020	2840	2840	2840	2840	0
559	20230607	104300	23622020	2840	2840	2840	2840	1
560	20230607	104200	23619180	2840	2840	2840	2840	0
561	20230607	104100	23619180	2840	2840	2840	2840	100
562	20230607	104000	23335180	2845	2845	2845	2845	0
563	20230607	103900	23335180	2845	2845	2845	2845	0
564	20230607	103800	23335180	2845	2845	2845	2845	0
565	20230607	103700	23335180	2845	2845	2845	2845	14
566	20230607	103600	23295350	2845	2845	2845	2845	15
567	20230607	103500	23252675	2845	2845	2845	2845	46
568	20230607	103400	23121805	2845	2845	2845	2845	0
569	20230607	103300	23121805	2845	2845	2845	2845	0
570	20230607	103200	23121805	2845	2845	2845	2845	0
571	20230607	103100	23121805	2845	2845	2845	2845	0
572	20230607	103000	23121805	2845	2845	2845	2845	0
573	20230607	102900	23121805	2845	2845	2845	2845	0
574	20230607	102800	23121805	2845	2845	2845	2845	0
575	20230607	102700	23121805	2845	2845	2845	2845	114
576	20230607	102600	22797475	2845	2845	2845	2845	0
577	20230607	102500	22797475	2845	2845	2845	2845	0
578	20230607	102400	22797475	2845	2845	2845	2845	0
579	20230607	102300	22797475	2845	2845	2845	2845	0
580	20230607	102200	22797475	2845	2845	2845	2845	0
581	20230607	102100	22797475	2845	2845	2845	2845	0
582	20230607	102000	22797475	2845	2845	2845	2845	0
583	20230607	101900	22797475	2845	2845	2845	2845	0
584	20230607	101800	22797475	2845	2845	2845	2845	228
585	20230607	101700	22148815	2855	2855	2855	2855	0
586	20230607	101600	22148815	2855	2855	2855	2855	0
587	20230607	101500	22148815	2855	2855	2855	2855	0
588	20230607	101400	22148815	2855	2855	2855	2855	0
589	20230607	101300	22148815	2855	2855	2855	2855	0
590	20230607	101200	22148815	2855	2855	2855	2855	0
591	20230607	101100	22148815	2855	2855	2855	2855	0
592	20230607	101000	22148815	2855	2855	2855	2855	0
593	20230607	100900	22148815	2855	2855	2855	2855	0
594	20230607	100800	22148815	2855	2855	2855	2855	0
595	20230607	100700	22148815	2855	2855	2855	2855	0
596	20230607	100600	22148815	2855	2855	2855	2855	0
597	20230607	100500	22148815	2855	2855	2855	2855	0
598	20230607	100400	22148815	2855	2855	2855	2855	0
599	20230607	100300	22148815	2855	2855	2855	2855	0
600	20230607	100200	22148815	2855	2855	2855	2855	0
601	20230607	100100	22148815	2855	2855	2855	2855	0
602	20230607	100000	22148815	2855	2855	2855	2855	21
603	20230607	095900	22088860	2840	2840	2840	2840	0
604	20230607	095800	22088860	2840	2840	2840	2840	0
605	20230607	095700	22088860	2840	2840	2840	2840	0
606	20230607	095600	22088860	2840	2840	2840	2840	0
607	20230607	095500	22088860	2840	2840	2840	2840	0
608	20230607	095400	22088860	2840	2840	2840	2840	0
609	20230607	095300	22088860	2840	2840	2840	2840	0
610	20230607	095200	22088860	2840	2840	2840	2840	0
611	20230607	095100	22088860	2840	2840	2840	2840	0
612	20230607	095000	22088860	2840	2840	2840	2840	0
613	20230607	094900	22088860	2840	2840	2840	2840	0
614	20230607	094800	22088860	2840	2840	2840	2840	0
615	20230607	094700	22088860	2840	2840	2840	2840	0
616	20230607	094600	22088860	2840	2840	2840	2840	0
617	20230607	094500	22088860	2840	2840	2840	2840	0
618	20230607	094400	22088860	2840	2860	2860	2840	2
619	20230607	094300	22083160	2835	2835	2835	2835	0
620	20230607	094200	22083160	2835	2835	2835	2835	0
621	20230607	094100	22083160	2835	2835	2835	2835	0
622	20230607	094000	22083160	2835	2835	2835	2835	0
623	20230607	093900	22083160	2835	2845	2845	2835	295
624	20230607	093800	21246135	2840	2860	2860	2840	3134
625	20230607	093700	12290490	2875	2875	2875	2875	10
626	20230607	093600	12261740	2880	2880	2880	2880	0
627	20230607	093500	12261740	2880	2880	2880	2880	0
628	20230607	093400	12261740	2880	2880	2880	2880	0
629	20230607	093300	12261740	2880	2880	2880	2880	0
630	20230607	093200	12261740	2880	2880	2880	2880	0
631	20230607	093100	12261740	2880	2880	2880	2880	0
632	20230607	093000	12261740	2880	2880	2880	2880	0
633	20230607	092900	12261740	2880	2880	2880	2880	0
634	20230607	092800	12261740	2880	2880	2880	2880	1
635	20230607	092700	12258860	2870	2875	2880	2870	11
636	20230607	092600	12227235	2880	2880	2880	2880	0
637	20230607	092500	12227235	2880	2875	2880	2875	18
638	20230607	092400	12175400	2875	2875	2875	2875	0
639	20230607	092300	12175400	2875	2875	2875	2875	0
640	20230607	092200	12175400	2875	2875	2875	2875	0
641	20230607	092100	12175400	2875	2875	2875	2875	1045
642	20230607	092000	9171025	2875	2875	2875	2875	9
643	20230607	091900	9145150	2875	2870	2875	2870	15
644	20230607	091800	9102040	2845	2845	2845	2845	101
645	20230607	091700	8814695	2880	2880	2880	2880	0
646	20230607	091600	8814695	2880	2880	2880	2880	0
647	20230607	091500	8814695	2880	2880	2880	2880	0
648	20230607	091400	8814695	2880	2880	2880	2880	0
649	20230607	091300	8814695	2880	2880	2880	2880	10
650	20230607	091200	8785895	2880	2850	2880	2850	3
651	20230607	091100	8777285	2850	2860	2860	2850	449
652	20230607	091000	7495825	2850	2850	2850	2850	0
653	20230607	090900	7495825	2850	2850	2850	2850	0
654	20230607	090800	7495825	2850	2850	2850	2850	0
655	20230607	090700	7495825	2850	2890	2890	2850	93
656	20230607	090600	7229065	2890	2890	2890	2890	413
657	20230607	090500	6035495	2900	2900	2900	2900	0
658	20230607	090400	6035495	2900	2900	2900	2900	14
659	20230607	090300	5994895	2925	2920	2925	2920	682
660	20230607	090200	4000150	2925	2900	2925	2900	31
661	20230607	090100	3910225	2935	2935	2935	2935	100
662	20230607	090000	3616725	2945	2825	2945	2825	1235