KissMeData/012690/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185700	424221535	2860	2860	2860	2860	2804
3	20230615	185600	424221535	2860	2860	2860	2860	0
4	20230615	185500	424221535	2860	2860	2860	2860	0
5	20230615	185400	424221535	2860	2860	2860	2860	0
6	20230615	185300	424221535	2860	2860	2860	2860	0
7	20230615	185200	424221535	2860	2860	2860	2860	0
8	20230615	185100	424221535	2860	2860	2860	2860	0
9	20230615	185000	424221535	2860	2860	2860	2860	0
10	20230615	184900	424221535	2860	2860	2860	2860	0
11	20230615	184800	424221535	2860	2860	2860	2860	0
12	20230615	184700	424221535	2860	2860	2860	2860	0
13	20230615	184600	424221535	2860	2860	2860	2860	0
14	20230615	184500	424221535	2860	2860	2860	2860	0
15	20230615	184400	424221535	2860	2860	2860	2860	0
16	20230615	184300	424221535	2860	2860	2860	2860	0
17	20230615	184200	424221535	2860	2860	2860	2860	0
18	20230615	184100	424221535	2860	2860	2860	2860	0
19	20230615	184000	424221535	2860	2860	2860	2860	0
20	20230615	183900	424221535	2860	2860	2860	2860	0
21	20230615	183800	424221535	2860	2860	2860	2860	0
22	20230615	183700	424221535	2860	2860	2860	2860	0
23	20230615	183600	424221535	2860	2860	2860	2860	0
24	20230615	183500	424221535	2860	2860	2860	2860	0
25	20230615	183400	424221535	2860	2860	2860	2860	0
26	20230615	183300	424221535	2860	2860	2860	2860	0
27	20230615	183200	424221535	2860	2860	2860	2860	0
28	20230615	183100	424221535	2860	2860	2860	2860	0
29	20230615	183000	424221535	2860	2860	2860	2860	0
30	20230615	182900	424221535	2860	2860	2860	2860	0
31	20230615	182800	424221535	2860	2860	2860	2860	0
32	20230615	182700	424221535	2860	2860	2860	2860	2804
33	20230615	182600	424221535	2860	2860	2860	2860	0
34	20230615	182500	424221535	2860	2860	2860	2860	0
35	20230615	182400	424221535	2860	2860	2860	2860	0
36	20230615	182300	424221535	2860	2860	2860	2860	0
37	20230615	182200	424221535	2860	2860	2860	2860	0
38	20230615	182100	424221535	2860	2860	2860	2860	0
39	20230615	182000	424221535	2860	2860	2860	2860	0
40	20230615	181900	424221535	2860	2860	2860	2860	0
41	20230615	181800	424221535	2860	2860	2860	2860	0
42	20230615	181700	424221535	2860	2860	2860	2860	0
43	20230615	181600	424221535	2860	2860	2860	2860	0
44	20230615	181500	424221535	2860	2860	2860	2860	0
45	20230615	181400	424221535	2860	2860	2860	2860	0
46	20230615	181300	424221535	2860	2860	2860	2860	0
47	20230615	181200	424221535	2860	2860	2860	2860	0
48	20230615	181100	424221535	2860	2860	2860	2860	0
49	20230615	181000	424221535	2860	2860	2860	2860	0
50	20230615	180900	424221535	2860	2860	2860	2860	0
51	20230615	180800	424221535	2860	2860	2860	2860	0
52	20230615	180700	424221535	2860	2860	2860	2860	0
53	20230615	180600	424221535	2860	2860	2860	2860	0
54	20230615	180500	424221535	2860	2860	2860	2860	0
55	20230615	180400	424221535	2860	2860	2860	2860	0
56	20230615	180300	424221535	2860	2860	2860	2860	0
57	20230615	180200	424221535	2860	2860	2860	2860	0
58	20230615	180100	424221535	2860	2860	2860	2860	0
59	20230615	180000	424221535	2860	2860	2860	2860	0
60	20230615	175900	424221535	2860	2860	2860	2860	0
61	20230615	175800	424221535	2860	2860	2860	2860	0
62	20230615	175700	424221535	2860	2860	2860	2860	2804
63	20230615	175600	424221535	2860	2860	2860	2860	0
64	20230615	175500	424221535	2860	2860	2860	2860	0
65	20230615	175400	424221535	2860	2860	2860	2860	0
66	20230615	175300	424221535	2860	2860	2860	2860	0
67	20230615	175200	424221535	2860	2860	2860	2860	0
68	20230615	175100	424221535	2860	2860	2860	2860	0
69	20230615	175000	424221535	2860	2860	2860	2860	0
70	20230615	174900	424221535	2860	2860	2860	2860	0
71	20230615	174800	424221535	2860	2860	2860	2860	0
72	20230615	174700	424221535	2860	2860	2860	2860	0
73	20230615	174600	424221535	2860	2860	2860	2860	0
74	20230615	174500	424221535	2860	2860	2860	2860	0
75	20230615	174400	424221535	2860	2860	2860	2860	0
76	20230615	174300	424221535	2860	2860	2860	2860	0
77	20230615	174200	424221535	2860	2860	2860	2860	0
78	20230615	174100	424221535	2860	2860	2860	2860	0
79	20230615	174000	424221535	2860	2860	2860	2860	0
80	20230615	173900	424221535	2860	2860	2860	2860	0
81	20230615	173800	424221535	2860	2860	2860	2860	0
82	20230615	173700	424221535	2860	2860	2860	2860	0
83	20230615	173600	424221535	2860	2860	2860	2860	0
84	20230615	173500	424221535	2860	2860	2860	2860	0
85	20230615	173400	424221535	2860	2860	2860	2860	0
86	20230615	173300	424221535	2860	2860	2860	2860	0
87	20230615	173200	424221535	2860	2860	2860	2860	0
88	20230615	173100	424221535	2860	2860	2860	2860	0
89	20230615	173000	424221535	2860	2860	2860	2860	0
90	20230615	172900	424221535	2860	2860	2860	2860	0
91	20230615	172800	424221535	2860	2860	2860	2860	0
92	20230615	172700	424221535	2860	2860	2860	2860	2804
93	20230615	172600	424221535	2860	2860	2860	2860	0
94	20230615	172500	424221535	2860	2860	2860	2860	0
95	20230615	172400	424221535	2860	2860	2860	2860	0
96	20230615	172300	424221535	2860	2860	2860	2860	0
97	20230615	172200	424221535	2860	2860	2860	2860	0
98	20230615	172100	424221535	2860	2860	2860	2860	0
99	20230615	172000	424221535	2860	2860	2860	2860	0
100	20230615	171900	424221535	2860	2860	2860	2860	0
101	20230615	171800	424221535	2860	2860	2860	2860	0
102	20230615	171700	424221535	2860	2860	2860	2860	0
103	20230615	171600	424221535	2860	2860	2860	2860	0
104	20230615	171500	424221535	2860	2860	2860	2860	0
105	20230615	171400	424221535	2860	2860	2860	2860	0
106	20230615	171300	424221535	2860	2860	2860	2860	0
107	20230615	171200	424221535	2860	2860	2860	2860	0
108	20230615	171100	424221535	2860	2860	2860	2860	0
109	20230615	171000	424221535	2860	2860	2860	2860	0
110	20230615	170900	424221535	2860	2860	2860	2860	0
111	20230615	170800	424221535	2860	2860	2860	2860	0
112	20230615	170700	424221535	2860	2860	2860	2860	0
113	20230615	170600	424221535	2860	2860	2860	2860	0
114	20230615	170500	424221535	2860	2860	2860	2860	0
115	20230615	170400	424221535	2860	2860	2860	2860	0
116	20230615	170300	424221535	2860	2860	2860	2860	0
117	20230615	170200	424221535	2860	2860	2860	2860	0
118	20230615	170100	424221535	2860	2860	2860	2860	0
119	20230615	170000	424221535	2860	2860	2860	2860	0
120	20230615	165900	424221535	2860	2860	2860	2860	0
121	20230615	165800	424221535	2860	2860	2860	2860	0
122	20230615	165700	424221535	2860	2860	2860	2860	2804
123	20230615	165600	424221535	2860	2860	2860	2860	0
124	20230615	165500	424221535	2860	2860	2860	2860	0
125	20230615	165400	424221535	2860	2860	2860	2860	0
126	20230615	165300	424221535	2860	2860	2860	2860	0
127	20230615	165200	424221535	2860	2860	2860	2860	0
128	20230615	165100	424221535	2860	2860	2860	2860	0
129	20230615	165000	424221535	2860	2860	2860	2860	0
130	20230615	164900	424221535	2860	2860	2860	2860	0
131	20230615	164800	424221535	2860	2860	2860	2860	0
132	20230615	164700	424221535	2860	2860	2860	2860	0
133	20230615	164600	424221535	2860	2860	2860	2860	0
134	20230615	164500	424221535	2860	2860	2860	2860	0
135	20230615	164400	424221535	2860	2860	2860	2860	0
136	20230615	164300	424221535	2860	2860	2860	2860	0
137	20230615	164200	424221535	2860	2860	2860	2860	0
138	20230615	164100	424221535	2860	2860	2860	2860	0
139	20230615	164000	424221535	2860	2860	2860	2860	0
140	20230615	163900	424221535	2860	2860	2860	2860	0
141	20230615	163800	424221535	2860	2860	2860	2860	0
142	20230615	163700	424221535	2860	2860	2860	2860	0
143	20230615	163600	424221535	2860	2860	2860	2860	0
144	20230615	163500	424221535	2860	2860	2860	2860	0
145	20230615	163400	424221535	2860	2860	2860	2860	0
146	20230615	163300	424221535	2860	2860	2860	2860	0
147	20230615	163200	424221535	2860	2860	2860	2860	0
148	20230615	163100	424221535	2860	2860	2860	2860	0
149	20230615	163000	424221535	2860	2860	2860	2860	0
150	20230615	162900	424221535	2860	2860	2860	2860	0
151	20230615	162800	424221535	2860	2860	2860	2860	0
152	20230615	162700	424221535	2860	2860	2860	2860	2804
153	20230615	162600	424221535	2860	2860	2860	2860	0
154	20230615	162500	424221535	2860	2860	2860	2860	0
155	20230615	162400	424221535	2860	2860	2860	2860	0
156	20230615	162300	424221535	2860	2860	2860	2860	0
157	20230615	162200	424221535	2860	2860	2860	2860	0
158	20230615	162100	424221535	2860	2860	2860	2860	0
159	20230615	162000	424221535	2860	2860	2860	2860	0
160	20230615	161900	424221535	2860	2860	2860	2860	0
161	20230615	161800	424221535	2860	2860	2860	2860	0
162	20230615	161700	424221535	2860	2860	2860	2860	0
163	20230615	161600	424221535	2860	2860	2860	2860	0
164	20230615	161500	424221535	2860	2860	2860	2860	0
165	20230615	161400	424221535	2860	2860	2860	2860	0
166	20230615	161300	424221535	2860	2860	2860	2860	0
167	20230615	161200	424221535	2860	2860	2860	2860	0
168	20230615	161100	424221535	2860	2860	2860	2860	0
169	20230615	161000	424221535	2860	2860	2860	2860	0
170	20230615	160900	424221535	2860	2860	2860	2860	0
171	20230615	160800	424221535	2860	2860	2860	2860	0
172	20230615	160700	424221535	2860	2860	2860	2860	0
173	20230615	160600	424221535	2860	2860	2860	2860	0
174	20230615	160500	424221535	2860	2860	2860	2860	0
175	20230615	160400	424221535	2860	2860	2860	2860	0
176	20230615	160300	424221535	2860	2860	2860	2860	0
177	20230615	160200	424221535	2860	2860	2860	2860	0
178	20230615	160100	424221535	2860	2860	2860	2860	0
179	20230615	160000	424221535	2860	2860	2860	2860	0
180	20230615	155900	424221535	2860	2860	2860	2860	0
181	20230615	155800	424221535	2860	2860	2860	2860	0
182	20230615	155700	424221535	2860	2860	2860	2860	2804
183	20230615	155600	424221535	2860	2860	2860	2860	0
184	20230615	155500	424221535	2860	2860	2860	2860	0
185	20230615	155400	424221535	2860	2860	2860	2860	0
186	20230615	155300	424221535	2860	2860	2860	2860	0
187	20230615	155200	424221535	2860	2860	2860	2860	0
188	20230615	155100	424221535	2860	2860	2860	2860	0
189	20230615	155000	424221535	2860	2860	2860	2860	0
190	20230615	154900	424221535	2860	2860	2860	2860	0
191	20230615	154800	424221535	2860	2860	2860	2860	0
192	20230615	154700	424221535	2860	2860	2860	2860	0
193	20230615	154600	424221535	2860	2860	2860	2860	0
194	20230615	154500	424221535	2860	2860	2860	2860	0
195	20230615	154400	424221535	2860	2860	2860	2860	0
196	20230615	154300	424221535	2860	2860	2860	2860	0
197	20230615	154200	424221535	2860	2860	2860	2860	0
198	20230615	154100	424221535	2860	2860	2860	2860	0
199	20230615	154000	424221535	2860	2860	2860	2860	0
200	20230615	153900	424221535	2860	2860	2860	2860	0
201	20230615	153800	424221535	2860	2860	2860	2860	0
202	20230615	153700	424221535	2860	2860	2860	2860	0
203	20230615	153600	424221535	2860	2860	2860	2860	0
204	20230615	153500	424221535	2860	2860	2860	2860	0
205	20230615	153400	424221535	2860	2860	2860	2860	0
206	20230615	153300	424221535	2860	2860	2860	2860	0
207	20230615	153200	424221535	2860	2860	2860	2860	0
208	20230615	153100	424221535	2860	2860	2860	2860	0
209	20230615	153000	424221535	2860	2860	2860	2860	2804
210	20230615	152900	416202095	2860	2860	2860	2860	0
211	20230615	152800	416202095	2860	2860	2860	2860	0
212	20230615	152700	416202095	2860	2860	2860	2860	0
213	20230615	152600	416202095	2860	2860	2860	2860	0
214	20230615	152500	416202095	2860	2860	2860	2860	0
215	20230615	152400	416202095	2860	2860	2860	2860	0
216	20230615	152300	416202095	2860	2860	2860	2860	0
217	20230615	152200	416202095	2860	2860	2860	2860	0
218	20230615	152100	416202095	2860	2860	2860	2860	0
219	20230615	152000	416202095	2860	2860	2860	2860	0
220	20230615	151900	416202095	2860	2865	2865	2855	3149
221	20230615	151800	407196205	2865	2865	2865	2865	0
222	20230615	151700	407196205	2865	2865	2865	2865	1967
223	20230615	151600	401560750	2865	2855	2870	2845	2132
224	20230615	151500	395466565	2855	2845	2865	2845	5057
225	20230615	151400	381036885	2845	2870	2870	2845	6487
226	20230615	151300	362525780	2885	2870	2885	2850	3681
227	20230615	151200	351966935	2870	2855	2890	2855	20775
228	20230615	151100	292267880	2860	2850	2860	2850	2701
229	20230615	151000	284557910	2855	2850	2855	2850	372
230	20230615	150900	283497705	2855	2850	2855	2850	42
231	20230615	150800	283378000	2855	2850	2855	2850	204
232	20230615	150700	282796595	2855	2855	2855	2850	140
233	20230615	150600	282397075	2855	2850	2855	2850	2
234	20230615	150500	282391370	2855	2840	2855	2840	172
235	20230615	150400	281900340	2855	2855	2855	2855	0
236	20230615	150300	281900340	2855	2855	2855	2855	1
237	20230615	150200	281897485	2845	2845	2845	2845	503
238	20230615	150100	280466450	2855	2855	2855	2855	0
239	20230615	150000	280466450	2855	2855	2855	2855	0
240	20230615	145900	280466450	2855	2855	2855	2855	0
241	20230615	145800	280466450	2855	2855	2855	2855	1
242	20230615	145700	280463595	2850	2850	2850	2850	0
243	20230615	145600	280463595	2850	2850	2850	2850	0
244	20230615	145500	280463595	2850	2845	2850	2845	21
245	20230615	145400	280403790	2845	2845	2845	2845	19
246	20230615	145300	280349735	2845	2845	2845	2845	4
247	20230615	145200	280338355	2845	2845	2845	2845	0
248	20230615	145100	280338355	2845	2845	2845	2845	0
249	20230615	145000	280338355	2845	2840	2845	2835	151
250	20230615	144900	279909760	2845	2845	2845	2845	17
251	20230615	144800	279861395	2835	2835	2835	2835	0
252	20230615	144700	279861395	2835	2845	2845	2835	12275
253	20230615	144600	244999525	2850	2855	2855	2850	1267
254	20230615	144500	241386075	2850	2855	2855	2850	104
255	20230615	144400	241089175	2855	2855	2855	2855	0
256	20230615	144300	241089175	2855	2855	2855	2855	111
257	20230615	144200	240772270	2855	2855	2855	2855	1
258	20230615	144100	240769415	2850	2850	2850	2850	0
259	20230615	144000	240769415	2850	2850	2850	2850	0
260	20230615	143900	240769415	2850	2850	2850	2850	5
261	20230615	143800	240755165	2850	2850	2850	2850	0
262	20230615	143700	240755165	2850	2850	2850	2850	0
263	20230615	143600	240755165	2850	2850	2850	2850	0
264	20230615	143500	240755165	2850	2850	2850	2850	0
265	20230615	143400	240755165	2850	2855	2855	2850	110
266	20230615	143300	240441615	2850	2850	2850	2850	0
267	20230615	143200	240441615	2850	2850	2850	2850	110
268	20230615	143100	240128115	2855	2855	2855	2855	0
269	20230615	143000	240128115	2855	2855	2855	2855	7
270	20230615	142900	240108130	2855	2855	2855	2855	0
271	20230615	142800	240108130	2855	2855	2855	2850	1807
272	20230615	142700	234949775	2860	2860	2860	2860	0
273	20230615	142600	234949775	2860	2860	2860	2855	101
274	20230615	142500	234661105	2855	2855	2855	2855	36
275	20230615	142400	234558325	2860	2860	2860	2860	2
276	20230615	142300	234552605	2860	2860	2860	2860	0
277	20230615	142200	234552605	2860	2860	2860	2860	0
278	20230615	142100	234552605	2860	2860	2860	2860	0
279	20230615	142000	234552605	2860	2860	2860	2860	0
280	20230615	141900	234552605	2860	2860	2860	2860	0
281	20230615	141800	234552605	2860	2860	2860	2860	0
282	20230615	141700	234552605	2860	2860	2860	2860	0
283	20230615	141600	234552605	2860	2860	2860	2860	3
284	20230615	141500	234544025	2860	2845	2860	2845	101
285	20230615	141400	234256665	2860	2860	2860	2860	0
286	20230615	141300	234256665	2860	2860	2860	2860	0
287	20230615	141200	234256665	2860	2860	2860	2860	200
288	20230615	141100	233684665	2860	2860	2860	2860	0
289	20230615	141000	233684665	2860	2860	2860	2860	4
290	20230615	140900	233673225	2860	2860	2860	2860	0
291	20230615	140800	233673225	2860	2860	2860	2860	350
292	20230615	140700	232672225	2860	2860	2860	2860	0
293	20230615	140600	232672225	2860	2855	2860	2855	159
294	20230615	140500	232218275	2860	2855	2860	2855	7001
295	20230615	140400	212230415	2855	2855	2855	2855	0
296	20230615	140300	212230415	2855	2855	2855	2855	0
297	20230615	140200	212230415	2855	2855	2855	2855	942
298	20230615	140100	209541005	2855	2855	2855	2855	0
299	20230615	140000	209541005	2855	2855	2855	2855	0
300	20230615	135900	209541005	2855	2855	2855	2855	0
301	20230615	135800	209541005	2855	2855	2855	2855	0
302	20230615	135700	209541005	2855	2855	2855	2855	0
303	20230615	135600	209541005	2855	2855	2855	2855	1
304	20230615	135500	209538150	2845	2850	2850	2845	621
305	20230615	135400	207771360	2855	2845	2855	2845	2
306	20230615	135300	207765660	2855	2855	2855	2855	0
307	20230615	135200	207765660	2855	2850	2855	2845	249
308	20230615	135100	207056245	2845	2845	2845	2845	0
309	20230615	135000	207056245	2845	2845	2845	2845	0
310	20230615	134900	207056245	2845	2845	2845	2845	0
311	20230615	134800	207056245	2845	2845	2845	2845	0
312	20230615	134700	207056245	2845	2845	2845	2845	1
313	20230615	134600	207053400	2855	2855	2855	2855	0
314	20230615	134500	207053400	2855	2855	2855	2855	0
315	20230615	134400	207053400	2855	2855	2855	2855	0
316	20230615	134300	207053400	2855	2855	2855	2855	0
317	20230615	134200	207053400	2855	2855	2855	2855	0
318	20230615	134100	207053400	2855	2855	2855	2855	0
319	20230615	134000	207053400	2855	2855	2855	2855	0
320	20230615	133900	207053400	2855	2855	2855	2855	0
321	20230615	133800	207053400	2855	2855	2855	2855	0
322	20230615	133700	207053400	2855	2855	2855	2855	0
323	20230615	133600	207053400	2855	2855	2855	2855	89
324	20230615	133500	206799305	2860	2860	2860	2860	0
325	20230615	133400	206799305	2860	2855	2860	2855	22
326	20230615	133300	206736490	2860	2860	2860	2860	0
327	20230615	133200	206736490	2860	2855	2860	2855	13
328	20230615	133100	206699360	2860	2860	2860	2860	0
329	20230615	133000	206699360	2860	2855	2860	2855	16
330	20230615	132900	206653670	2860	2860	2860	2860	0
331	20230615	132800	206653670	2860	2860	2860	2860	0
332	20230615	132700	206653670	2860	2860	2860	2860	1
333	20230615	132600	206650810	2855	2855	2855	2855	410
334	20230615	132500	205480260	2855	2855	2855	2855	0
335	20230615	132400	205480260	2855	2855	2855	2855	0
336	20230615	132300	205480260	2855	2855	2855	2855	0
337	20230615	132200	205480260	2855	2855	2855	2855	0
338	20230615	132100	205480260	2855	2855	2855	2855	0
339	20230615	132000	205480260	2855	2850	2855	2850	34
340	20230615	131900	205383340	2860	2860	2860	2860	0
341	20230615	131800	205383340	2860	2860	2860	2860	1500
342	20230615	131700	201093340	2860	2855	2860	2855	106
343	20230615	131600	200790190	2860	2850	2860	2850	206
344	20230615	131500	200201065	2860	2860	2860	2860	0
345	20230615	131400	200201065	2860	2850	2860	2850	4
346	20230615	131300	200189655	2860	2850	2860	2850	2888
347	20230615	131200	191936385	2850	2850	2850	2850	0
348	20230615	131100	191936385	2850	2850	2850	2850	1
349	20230615	131000	191933535	2850	2850	2850	2850	0
350	20230615	130900	191933535	2850	2850	2850	2850	0
351	20230615	130800	191933535	2850	2850	2850	2850	0
352	20230615	130700	191933535	2850	2845	2850	2845	11
353	20230615	130600	191902235	2850	2845	2850	2845	401
354	20230615	130500	190761385	2845	2845	2845	2845	113
355	20230615	130400	190439900	2845	2845	2845	2845	0
356	20230615	130300	190439900	2845	2845	2845	2845	0
357	20230615	130200	190439900	2845	2845	2845	2845	0
358	20230615	130100	190439900	2845	2845	2845	2845	0
359	20230615	130000	190439900	2845	2845	2845	2845	490
360	20230615	125900	189045850	2845	2845	2845	2845	10
361	20230615	125800	189017400	2845	2845	2845	2845	0
362	20230615	125700	189017400	2845	2845	2845	2845	0
363	20230615	125600	189017400	2845	2845	2845	2845	2
364	20230615	125500	189011710	2850	2850	2850	2850	2510
365	20230615	125400	181858210	2850	2850	2850	2850	0
366	20230615	125300	181858210	2850	2850	2850	2850	0
367	20230615	125200	181858210	2850	2850	2850	2850	0
368	20230615	125100	181858210	2850	2850	2850	2850	0
369	20230615	125000	181858210	2850	2850	2850	2850	1
370	20230615	124900	181855360	2855	2855	2855	2855	0
371	20230615	124800	181855360	2855	2855	2855	2855	0
372	20230615	124700	181855360	2855	2855	2855	2855	16
373	20230615	124600	181809680	2855	2855	2855	2855	10
374	20230615	124500	181781130	2855	2855	2855	2855	18
375	20230615	124400	181729740	2855	2855	2855	2855	3500
376	20230615	124300	171737240	2855	2855	2855	2855	1
377	20230615	124200	171734385	2855	2855	2855	2855	0
378	20230615	124100	171734385	2855	2855	2855	2855	0
379	20230615	124000	171734385	2855	2855	2855	2855	18
380	20230615	123900	171682995	2855	2850	2855	2850	663
381	20230615	123800	169793435	2850	2850	2850	2850	6
382	20230615	123700	169776335	2850	2850	2850	2850	1500
383	20230615	123600	165501335	2850	2845	2850	2840	65
384	20230615	123500	165316630	2850	2850	2850	2850	4
385	20230615	123400	165305230	2850	2845	2850	2845	2
386	20230615	123300	165299535	2850	2850	2850	2850	2
387	20230615	123200	165293835	2845	2845	2845	2845	0
388	20230615	123100	165293835	2845	2845	2845	2845	47
389	20230615	123000	165160120	2850	2850	2850	2850	0
390	20230615	122900	165160120	2850	2850	2850	2850	0
391	20230615	122800	165160120	2850	2850	2850	2850	1
392	20230615	122700	165157270	2845	2845	2845	2845	1005
393	20230615	122600	162298045	2850	2850	2850	2850	0
394	20230615	122500	162298045	2850	2850	2850	2850	0
395	20230615	122400	162298045	2850	2850	2850	2850	0
396	20230615	122300	162298045	2850	2845	2850	2845	718
397	20230615	122200	160255330	2845	2845	2845	2845	1000
398	20230615	122100	157410330	2845	2845	2845	2845	2
399	20230615	122000	157404640	2845	2845	2845	2845	1
400	20230615	121900	157401795	2840	2840	2840	2840	0
401	20230615	121800	157401795	2840	2840	2840	2840	0
402	20230615	121700	157401795	2840	2840	2840	2840	267
403	20230615	121600	156643515	2840	2840	2840	2840	1
404	20230615	121500	156640675	2840	2840	2840	2840	333
405	20230615	121400	155694955	2840	2840	2840	2840	100
406	20230615	121300	155410955	2845	2845	2845	2845	500
407	20230615	121200	153988455	2845	2845	2845	2845	0
408	20230615	121100	153988455	2845	2845	2845	2845	0
409	20230615	121000	153988455	2845	2840	2845	2835	1397
410	20230615	120900	150027945	2845	2845	2845	2845	0
411	20230615	120800	150027945	2845	2845	2845	2845	0
412	20230615	120700	150027945	2845	2845	2845	2845	0
413	20230615	120600	150027945	2845	2845	2845	2845	0
414	20230615	120500	150027945	2845	2845	2845	2845	0
415	20230615	120400	150027945	2845	2845	2845	2845	1
416	20230615	120300	150025100	2840	2840	2840	2840	99
417	20230615	120200	149743940	2840	2840	2840	2840	151
418	20230615	120100	149315100	2840	2840	2840	2840	138
419	20230615	120000	148923180	2840	2840	2840	2840	211
420	20230615	115900	148323940	2840	2840	2840	2840	180
421	20230615	115800	147812740	2840	2840	2840	2840	34
422	20230615	115700	147716180	2845	2840	2845	2840	2
423	20230615	115600	147710495	2840	2840	2840	2840	50
424	20230615	115500	147568495	2845	2845	2845	2845	0
425	20230615	115400	147568495	2845	2845	2845	2845	0
426	20230615	115300	147568495	2845	2840	2845	2840	26
427	20230615	115200	147494650	2840	2840	2840	2840	0
428	20230615	115100	147494650	2840	2840	2840	2840	300
429	20230615	115000	146642650	2840	2840	2840	2840	0
430	20230615	114900	146642650	2840	2840	2840	2840	0
431	20230615	114800	146642650	2840	2840	2840	2840	230
432	20230615	114700	145989450	2840	2840	2840	2840	1
433	20230615	114600	145986610	2840	2840	2840	2840	0
434	20230615	114500	145986610	2840	2840	2840	2840	13
435	20230615	114400	145949690	2840	2840	2840	2840	0
436	20230615	114300	145949690	2840	2840	2840	2840	0
437	20230615	114200	145949690	2840	2840	2840	2840	0
438	20230615	114100	145949690	2840	2840	2840	2840	0
439	20230615	114000	145949690	2840	2840	2840	2840	0
440	20230615	113900	145949690	2840	2840	2840	2840	1
441	20230615	113800	145946850	2825	2835	2835	2825	256
442	20230615	113700	145223010	2840	2840	2840	2840	0
443	20230615	113600	145223010	2840	2840	2840	2840	0
444	20230615	113500	145223010	2840	2840	2840	2840	0
445	20230615	113400	145223010	2840	2840	2840	2840	0
446	20230615	113300	145223010	2840	2840	2840	2840	0
447	20230615	113200	145223010	2840	2840	2840	2840	0
448	20230615	113100	145223010	2840	2840	2840	2840	0
449	20230615	113000	145223010	2840	2840	2840	2840	0
450	20230615	112900	145223010	2840	2840	2840	2840	1
451	20230615	112800	145220170	2840	2840	2840	2840	0
452	20230615	112700	145220170	2840	2840	2840	2840	10
453	20230615	112600	145191770	2840	2840	2840	2840	0
454	20230615	112500	145191770	2840	2840	2840	2840	201
455	20230615	112400	144620930	2840	2840	2840	2840	0
456	20230615	112300	144620930	2840	2840	2840	2840	1
457	20230615	112200	144618090	2840	2840	2840	2840	0
458	20230615	112100	144618090	2840	2840	2840	2840	3000
459	20230615	112000	136098090	2840	2840	2840	2840	0
460	20230615	111900	136098090	2840	2840	2840	2840	0
461	20230615	111800	136098090	2840	2840	2840	2840	0
462	20230615	111700	136098090	2840	2840	2840	2840	1
463	20230615	111600	136095250	2830	2830	2830	2830	52
464	20230615	111500	135948090	2840	2840	2840	2840	0
465	20230615	111400	135948090	2840	2840	2840	2840	1
466	20230615	111300	135945250	2840	2840	2840	2840	32
467	20230615	111200	135854370	2840	2840	2840	2840	462
468	20230615	111100	134542290	2845	2845	2845	2845	0
469	20230615	111000	134542290	2845	2845	2845	2845	0
470	20230615	110900	134542290	2845	2845	2845	2845	0
471	20230615	110800	134542290	2845	2845	2845	2845	0
472	20230615	110700	134542290	2845	2845	2845	2845	1
473	20230615	110600	134539445	2835	2835	2835	2830	428
474	20230615	110500	133327745	2835	2835	2835	2835	0
475	20230615	110400	133327745	2835	2835	2835	2835	0
476	20230615	110300	133327745	2835	2835	2835	2835	0
477	20230615	110200	133327745	2835	2835	2835	2835	722
478	20230615	110100	131280875	2835	2835	2835	2835	0
479	20230615	110000	131280875	2835	2835	2835	2835	12
480	20230615	105900	131246855	2835	2840	2840	2835	178
481	20230615	105800	130741725	2840	2840	2840	2840	100
482	20230615	105700	130457725	2845	2845	2845	2845	0
483	20230615	105600	130457725	2845	2840	2845	2840	5
484	20230615	105500	130443520	2835	2835	2835	2835	9
485	20230615	105400	130418005	2835	2835	2835	2835	0
486	20230615	105300	130418005	2835	2835	2835	2835	141
487	20230615	105200	130018270	2835	2840	2840	2835	212
488	20230615	105100	129416435	2840	2840	2840	2840	837
489	20230615	105000	127039355	2840	2840	2840	2840	0
490	20230615	104900	127039355	2840	2840	2840	2840	1288
491	20230615	104800	123381435	2845	2845	2845	2845	0
492	20230615	104700	123381435	2845	2845	2845	2845	10
493	20230615	104600	123352985	2845	2845	2845	2845	0
494	20230615	104500	123352985	2845	2845	2845	2845	10
495	20230615	104400	123324535	2845	2845	2845	2845	10
496	20230615	104300	123296085	2845	2845	2845	2845	0
497	20230615	104200	123296085	2845	2845	2845	2845	0
498	20230615	104100	123296085	2845	2845	2845	2845	0
499	20230615	104000	123296085	2845	2845	2845	2845	6
500	20230615	103900	123279015	2840	2840	2840	2840	0
501	20230615	103800	123279015	2840	2840	2840	2840	355
502	20230615	103700	122270815	2840	2840	2840	2840	100
503	20230615	103600	121986815	2845	2845	2845	2845	0
504	20230615	103500	121986815	2845	2845	2845	2845	2
505	20230615	103400	121981125	2840	2840	2840	2840	0
506	20230615	103300	121981125	2840	2840	2840	2840	0
507	20230615	103200	121981125	2840	2840	2840	2840	267
508	20230615	103100	121222845	2840	2840	2840	2840	0
509	20230615	103000	121222845	2840	2840	2840	2840	0
510	20230615	102900	121222845	2840	2840	2840	2840	1
511	20230615	102800	121220005	2830	2840	2840	2830	310
512	20230615	102700	120342505	2840	2840	2840	2840	3
513	20230615	102600	120333985	2830	2835	2835	2830	353
514	20230615	102500	119334760	2845	2845	2845	2845	0
515	20230615	102400	119334760	2845	2845	2845	2845	0
516	20230615	102300	119334760	2845	2845	2845	2845	0
517	20230615	102200	119334760	2845	2845	2845	2845	0
518	20230615	102100	119334760	2845	2850	2855	2845	12
519	20230615	102000	119300605	2850	2850	2850	2850	32
520	20230615	101900	119209405	2850	2850	2850	2850	4
521	20230615	101800	119198005	2850	2850	2850	2850	0
522	20230615	101700	119198005	2850	2850	2850	2850	0
523	20230615	101600	119198005	2850	2850	2850	2850	0
524	20230615	101500	119198005	2850	2850	2850	2850	0
525	20230615	101400	119198005	2850	2850	2850	2850	0
526	20230615	101300	119198005	2850	2850	2850	2850	35
527	20230615	101200	119098255	2850	2850	2850	2850	0
528	20230615	101100	119098255	2850	2850	2850	2850	0
529	20230615	101000	119098255	2850	2850	2850	2850	0
530	20230615	100900	119098255	2850	2850	2850	2850	0
531	20230615	100800	119098255	2850	2840	2850	2835	366
532	20230615	100700	118059625	2850	2840	2850	2840	12
533	20230615	100600	118025505	2840	2840	2840	2820	1001
534	20230615	100500	115197905	2860	2860	2860	2860	0
535	20230615	100400	115197905	2860	2860	2860	2860	71
536	20230615	100300	114994845	2860	2860	2860	2860	0
537	20230615	100200	114994845	2860	2855	2860	2825	1027
538	20230615	100100	112084445	2855	2855	2855	2855	0
539	20230615	100000	112084445	2855	2855	2855	2855	0
540	20230615	095900	112084445	2855	2855	2855	2855	89
541	20230615	095800	111830350	2865	2865	2865	2865	28
542	20230615	095700	111750130	2865	2865	2865	2865	1
543	20230615	095600	111747265	2860	2865	2865	2860	672
544	20230615	095500	109823980	2865	2865	2865	2865	27
545	20230615	095400	109746625	2860	2865	2865	2860	11
546	20230615	095300	109715115	2870	2870	2870	2870	0
547	20230615	095200	109715115	2870	2870	2870	2870	0
548	20230615	095100	109715115	2870	2870	2870	2870	0
549	20230615	095000	109715115	2870	2870	2870	2855	1047
550	20230615	094900	106710285	2870	2860	2870	2860	100
551	20230615	094800	106424025	2860	2855	2860	2855	2861
552	20230615	094700	98245865	2860	2860	2860	2860	2
553	20230615	094600	98240145	2860	2860	2860	2860	3
554	20230615	094500	98231565	2855	2855	2855	2855	50
555	20230615	094400	98088815	2860	2860	2860	2860	0
556	20230615	094300	98088815	2860	2860	2860	2860	76
557	20230615	094200	97871455	2860	2865	2865	2860	1706
558	20230615	094100	92990265	2870	2870	2870	2865	202
559	20230615	094000	92411510	2870	2870	2870	2865	2957
560	20230615	093900	83925075	2870	2870	2870	2870	312
561	20230615	093800	83029635	2870	2875	2875	2870	538
562	20230615	093700	81483505	2870	2870	2875	2870	537
563	20230615	093600	79942300	2870	2870	2875	2870	306
564	20230615	093500	79063845	2870	2870	2870	2865	1771
565	20230615	093400	73981175	2870	2870	2870	2865	876
566	20230615	093300	71468240	2865	2860	2865	2860	2006
567	20230615	093200	65722675	2860	2860	2860	2860	3140
568	20230615	093100	56742275	2860	2860	2860	2855	259
569	20230615	093000	56002535	2855	2855	2855	2850	775
570	20230615	092900	53789930	2855	2850	2855	2850	2160
571	20230615	092800	47625800	2850	2850	2850	2850	12
572	20230615	092700	47591600	2850	2845	2850	2845	156
573	20230615	092600	47147075	2845	2850	2850	2845	1641
574	20230615	092500	42474825	2845	2845	2845	2845	814
575	20230615	092400	40158995	2840	2840	2840	2840	1198
576	20230615	092300	36756675	2835	2835	2835	2835	238
577	20230615	092200	36081945	2835	2835	2835	2835	803
578	20230615	092100	33805440	2840	2840	2840	2840	0
579	20230615	092000	33805440	2840	2835	2840	2830	1301
580	20230615	091900	30120860	2835	2840	2840	2835	407
581	20230615	091800	28965015	2840	2830	2840	2830	346
582	20230615	091700	27984825	2840	2840	2840	2840	0
583	20230615	091600	27984825	2840	2840	2840	2840	0
584	20230615	091500	27984825	2840	2835	2840	2835	508
585	20230615	091400	26542140	2830	2845	2845	2810	5402
586	20230615	091300	11302370	2850	2850	2850	2850	300
587	20230615	091200	10447370	2850	2850	2850	2850	1
588	20230615	091100	10444520	2840	2845	2845	2840	95
589	20230615	091000	10174575	2845	2850	2850	2845	496
590	20230615	090900	8763450	2845	2845	2845	2845	269
591	20230615	090800	7998145	2845	2845	2845	2845	82
592	20230615	090700	7764855	2850	2850	2855	2850	31
593	20230615	090600	7676500	2850	2845	2850	2845	22
594	20230615	090500	7613880	2845	2845	2855	2845	655
595	20230615	090400	5749755	2855	2855	2855	2845	24
596	20230615	090300	5681335	2855	2845	2855	2840	547
597	20230615	090200	4127810	2855	2840	2865	2840	672
598	20230615	090100	2208440	2840	2835	2840	2835	433
599	20230615	090000	980730	2830	2835	2835	2830	346