KissMeData/400560/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	204700	150309275	2970	2970	2970	2970	480
3	20230629	204600	150309275	2970	2970	2970	2970	0
4	20230629	204500	150309275	2970	2970	2970	2970	0
5	20230629	204400	150309275	2970	2970	2970	2970	0
6	20230629	204300	150309275	2970	2970	2970	2970	0
7	20230629	204200	150309275	2970	2970	2970	2970	0
8	20230629	204100	150309275	2970	2970	2970	2970	0
9	20230629	204000	150309275	2970	2970	2970	2970	0
10	20230629	203900	150309275	2970	2970	2970	2970	0
11	20230629	203800	150309275	2970	2970	2970	2970	0
12	20230629	203700	150309275	2970	2970	2970	2970	0
13	20230629	203600	150309275	2970	2970	2970	2970	0
14	20230629	203500	150309275	2970	2970	2970	2970	0
15	20230629	203400	150309275	2970	2970	2970	2970	0
16	20230629	203300	150309275	2970	2970	2970	2970	0
17	20230629	203200	150309275	2970	2970	2970	2970	0
18	20230629	203100	150309275	2970	2970	2970	2970	0
19	20230629	203000	150309275	2970	2970	2970	2970	0
20	20230629	202900	150309275	2970	2970	2970	2970	0
21	20230629	202800	150309275	2970	2970	2970	2970	0
22	20230629	202700	150309275	2970	2970	2970	2970	0
23	20230629	202600	150309275	2970	2970	2970	2970	0
24	20230629	202500	150309275	2970	2970	2970	2970	0
25	20230629	202400	150309275	2970	2970	2970	2970	0
26	20230629	202300	150309275	2970	2970	2970	2970	0
27	20230629	202200	150309275	2970	2970	2970	2970	0
28	20230629	202100	150309275	2970	2970	2970	2970	0
29	20230629	202000	150309275	2970	2970	2970	2970	0
30	20230629	201900	150309275	2970	2970	2970	2970	0
31	20230629	201800	150309275	2970	2970	2970	2970	0
32	20230629	201700	150309275	2970	2970	2970	2970	480
33	20230629	201600	150309275	2970	2970	2970	2970	0
34	20230629	201500	150309275	2970	2970	2970	2970	0
35	20230629	201400	150309275	2970	2970	2970	2970	0
36	20230629	201300	150309275	2970	2970	2970	2970	0
37	20230629	201200	150309275	2970	2970	2970	2970	0
38	20230629	201100	150309275	2970	2970	2970	2970	0
39	20230629	201000	150309275	2970	2970	2970	2970	0
40	20230629	200900	150309275	2970	2970	2970	2970	0
41	20230629	200800	150309275	2970	2970	2970	2970	0
42	20230629	200700	150309275	2970	2970	2970	2970	0
43	20230629	200600	150309275	2970	2970	2970	2970	0
44	20230629	200500	150309275	2970	2970	2970	2970	0
45	20230629	200400	150309275	2970	2970	2970	2970	0
46	20230629	200300	150309275	2970	2970	2970	2970	0
47	20230629	200200	150309275	2970	2970	2970	2970	0
48	20230629	200100	150309275	2970	2970	2970	2970	0
49	20230629	200000	150309275	2970	2970	2970	2970	0
50	20230629	195900	150309275	2970	2970	2970	2970	0
51	20230629	195800	150309275	2970	2970	2970	2970	0
52	20230629	195700	150309275	2970	2970	2970	2970	0
53	20230629	195600	150309275	2970	2970	2970	2970	0
54	20230629	195500	150309275	2970	2970	2970	2970	0
55	20230629	195400	150309275	2970	2970	2970	2970	0
56	20230629	195300	150309275	2970	2970	2970	2970	0
57	20230629	195200	150309275	2970	2970	2970	2970	0
58	20230629	195100	150309275	2970	2970	2970	2970	0
59	20230629	195000	150309275	2970	2970	2970	2970	0
60	20230629	194900	150309275	2970	2970	2970	2970	0
61	20230629	194800	150309275	2970	2970	2970	2970	0
62	20230629	194700	150309275	2970	2970	2970	2970	480
63	20230629	194600	150309275	2970	2970	2970	2970	0
64	20230629	194500	150309275	2970	2970	2970	2970	0
65	20230629	194400	150309275	2970	2970	2970	2970	0
66	20230629	194300	150309275	2970	2970	2970	2970	0
67	20230629	194200	150309275	2970	2970	2970	2970	0
68	20230629	194100	150309275	2970	2970	2970	2970	0
69	20230629	194000	150309275	2970	2970	2970	2970	0
70	20230629	193900	150309275	2970	2970	2970	2970	0
71	20230629	193800	150309275	2970	2970	2970	2970	0
72	20230629	193700	150309275	2970	2970	2970	2970	0
73	20230629	193600	150309275	2970	2970	2970	2970	0
74	20230629	193500	150309275	2970	2970	2970	2970	0
75	20230629	193400	150309275	2970	2970	2970	2970	0
76	20230629	193300	150309275	2970	2970	2970	2970	0
77	20230629	193200	150309275	2970	2970	2970	2970	0
78	20230629	193100	150309275	2970	2970	2970	2970	0
79	20230629	193000	150309275	2970	2970	2970	2970	0
80	20230629	192900	150309275	2970	2970	2970	2970	0
81	20230629	192800	150309275	2970	2970	2970	2970	0
82	20230629	192700	150309275	2970	2970	2970	2970	0
83	20230629	192600	150309275	2970	2970	2970	2970	0
84	20230629	192500	150309275	2970	2970	2970	2970	0
85	20230629	192400	150309275	2970	2970	2970	2970	0
86	20230629	192300	150309275	2970	2970	2970	2970	0
87	20230629	192200	150309275	2970	2970	2970	2970	0
88	20230629	192100	150309275	2970	2970	2970	2970	0
89	20230629	192000	150309275	2970	2970	2970	2970	0
90	20230629	191900	150309275	2970	2970	2970	2970	0
91	20230629	191800	150309275	2970	2970	2970	2970	0
92	20230629	191700	150309275	2970	2970	2970	2970	480
93	20230629	191600	150309275	2970	2970	2970	2970	0
94	20230629	191500	150309275	2970	2970	2970	2970	0
95	20230629	191400	150309275	2970	2970	2970	2970	0
96	20230629	191300	150309275	2970	2970	2970	2970	0
97	20230629	191200	150309275	2970	2970	2970	2970	0
98	20230629	191100	150309275	2970	2970	2970	2970	0
99	20230629	191000	150309275	2970	2970	2970	2970	0
100	20230629	190900	150309275	2970	2970	2970	2970	0
101	20230629	190800	150309275	2970	2970	2970	2970	0
102	20230629	190700	150309275	2970	2970	2970	2970	0
103	20230629	190600	150309275	2970	2970	2970	2970	0
104	20230629	190500	150309275	2970	2970	2970	2970	0
105	20230629	190400	150309275	2970	2970	2970	2970	0
106	20230629	190300	150309275	2970	2970	2970	2970	0
107	20230629	190200	150309275	2970	2970	2970	2970	0
108	20230629	190100	150309275	2970	2970	2970	2970	0
109	20230629	190000	150309275	2970	2970	2970	2970	0
110	20230629	185900	150309275	2970	2970	2970	2970	0
111	20230629	185800	150309275	2970	2970	2970	2970	0
112	20230629	185700	150309275	2970	2970	2970	2970	0
113	20230629	185600	150309275	2970	2970	2970	2970	0
114	20230629	185500	150309275	2970	2970	2970	2970	0
115	20230629	185400	150309275	2970	2970	2970	2970	0
116	20230629	185300	150309275	2970	2970	2970	2970	0
117	20230629	185200	150309275	2970	2970	2970	2970	0
118	20230629	185100	150309275	2970	2970	2970	2970	0
119	20230629	185000	150309275	2970	2970	2970	2970	0
120	20230629	184900	150309275	2970	2970	2970	2970	0
121	20230629	184800	150309275	2970	2970	2970	2970	0
122	20230629	184700	150309275	2970	2970	2970	2970	480
123	20230629	184600	150309275	2970	2970	2970	2970	0
124	20230629	184500	150309275	2970	2970	2970	2970	0
125	20230629	184400	150309275	2970	2970	2970	2970	0
126	20230629	184300	150309275	2970	2970	2970	2970	0
127	20230629	184200	150309275	2970	2970	2970	2970	0
128	20230629	184100	150309275	2970	2970	2970	2970	0
129	20230629	184000	150309275	2970	2970	2970	2970	0
130	20230629	183900	150309275	2970	2970	2970	2970	0
131	20230629	183800	150309275	2970	2970	2970	2970	0
132	20230629	183700	150309275	2970	2970	2970	2970	0
133	20230629	183600	150309275	2970	2970	2970	2970	0
134	20230629	183500	150309275	2970	2970	2970	2970	0
135	20230629	183400	150309275	2970	2970	2970	2970	0
136	20230629	183300	150309275	2970	2970	2970	2970	0
137	20230629	183200	150309275	2970	2970	2970	2970	0
138	20230629	183100	150309275	2970	2970	2970	2970	0
139	20230629	183000	150309275	2970	2970	2970	2970	0
140	20230629	182900	150309275	2970	2970	2970	2970	0
141	20230629	182800	150309275	2970	2970	2970	2970	0
142	20230629	182700	150309275	2970	2970	2970	2970	0
143	20230629	182600	150309275	2970	2970	2970	2970	0
144	20230629	182500	150309275	2970	2970	2970	2970	0
145	20230629	182400	150309275	2970	2970	2970	2970	0
146	20230629	182300	150309275	2970	2970	2970	2970	0
147	20230629	182200	150309275	2970	2970	2970	2970	0
148	20230629	182100	150309275	2970	2970	2970	2970	0
149	20230629	182000	150309275	2970	2970	2970	2970	0
150	20230629	181900	150309275	2970	2970	2970	2970	0
151	20230629	181800	150309275	2970	2970	2970	2970	0
152	20230629	181700	150309275	2970	2970	2970	2970	480
153	20230629	181600	150309275	2970	2970	2970	2970	0
154	20230629	181500	150309275	2970	2970	2970	2970	0
155	20230629	181400	150309275	2970	2970	2970	2970	0
156	20230629	181300	150309275	2970	2970	2970	2970	0
157	20230629	181200	150309275	2970	2970	2970	2970	0
158	20230629	181100	150309275	2970	2970	2970	2970	0
159	20230629	181000	150309275	2970	2970	2970	2970	0
160	20230629	180900	150309275	2970	2970	2970	2970	0
161	20230629	180800	150309275	2970	2970	2970	2970	0
162	20230629	180700	150309275	2970	2970	2970	2970	0
163	20230629	180600	150309275	2970	2970	2970	2970	0
164	20230629	180500	150309275	2970	2970	2970	2970	0
165	20230629	180400	150309275	2970	2970	2970	2970	0
166	20230629	180300	150309275	2970	2970	2970	2970	0
167	20230629	180200	150309275	2970	2970	2970	2970	0
168	20230629	180100	150309275	2970	2970	2970	2970	0
169	20230629	180000	150309275	2970	2970	2970	2970	0
170	20230629	175900	150309275	2970	2970	2970	2970	0
171	20230629	175800	150309275	2970	2970	2970	2970	0
172	20230629	175700	150309275	2970	2970	2970	2970	0
173	20230629	175600	150309275	2970	2970	2970	2970	0
174	20230629	175500	150309275	2970	2970	2970	2970	0
175	20230629	175400	150309275	2970	2970	2970	2970	0
176	20230629	175300	150309275	2970	2970	2970	2970	0
177	20230629	175200	150309275	2970	2970	2970	2970	0
178	20230629	175100	150309275	2970	2970	2970	2970	0
179	20230629	175000	150309275	2970	2970	2970	2970	0
180	20230629	174900	150309275	2970	2970	2970	2970	0
181	20230629	174800	150309275	2970	2970	2970	2970	0
182	20230629	174700	150309275	2970	2970	2970	2970	480
183	20230629	174600	150309275	2970	2970	2970	2970	0
184	20230629	174500	150309275	2970	2970	2970	2970	0
185	20230629	174400	150309275	2970	2970	2970	2970	0
186	20230629	174300	150309275	2970	2970	2970	2970	0
187	20230629	174200	150309275	2970	2970	2970	2970	0
188	20230629	174100	150309275	2970	2970	2970	2970	0
189	20230629	174000	150309275	2970	2970	2970	2970	0
190	20230629	173900	150309275	2970	2970	2970	2970	0
191	20230629	173800	150309275	2970	2970	2970	2970	0
192	20230629	173700	150309275	2970	2970	2970	2970	0
193	20230629	173600	150309275	2970	2970	2970	2970	0
194	20230629	173500	150309275	2970	2970	2970	2970	0
195	20230629	173400	150309275	2970	2970	2970	2970	0
196	20230629	173300	150309275	2970	2970	2970	2970	0
197	20230629	173200	150309275	2970	2970	2970	2970	0
198	20230629	173100	150309275	2970	2970	2970	2970	0
199	20230629	173000	150309275	2970	2970	2970	2970	0
200	20230629	172900	150309275	2970	2970	2970	2970	0
201	20230629	172800	150309275	2970	2970	2970	2970	0
202	20230629	172700	150309275	2970	2970	2970	2970	0
203	20230629	172600	150309275	2970	2970	2970	2970	0
204	20230629	172500	150309275	2970	2970	2970	2970	0
205	20230629	172400	150309275	2970	2970	2970	2970	0
206	20230629	172300	150309275	2970	2970	2970	2970	0
207	20230629	172200	150309275	2970	2970	2970	2970	0
208	20230629	172100	150309275	2970	2970	2970	2970	0
209	20230629	172000	150309275	2970	2970	2970	2970	0
210	20230629	171900	150309275	2970	2970	2970	2970	0
211	20230629	171800	150309275	2970	2970	2970	2970	0
212	20230629	171700	150309275	2970	2970	2970	2970	480
213	20230629	171600	150309275	2970	2970	2970	2970	0
214	20230629	171500	150309275	2970	2970	2970	2970	0
215	20230629	171400	150309275	2970	2970	2970	2970	0
216	20230629	171300	150309275	2970	2970	2970	2970	0
217	20230629	171200	150309275	2970	2970	2970	2970	0
218	20230629	171100	150309275	2970	2970	2970	2970	0
219	20230629	171000	150309275	2970	2970	2970	2970	0
220	20230629	170900	150309275	2970	2970	2970	2970	0
221	20230629	170800	150309275	2970	2970	2970	2970	0
222	20230629	170700	150309275	2970	2970	2970	2970	0
223	20230629	170600	150309275	2970	2970	2970	2970	0
224	20230629	170500	150309275	2970	2970	2970	2970	0
225	20230629	170400	150309275	2970	2970	2970	2970	0
226	20230629	170300	150309275	2970	2970	2970	2970	0
227	20230629	170200	150309275	2970	2970	2970	2970	0
228	20230629	170100	150309275	2970	2970	2970	2970	0
229	20230629	170000	150309275	2970	2970	2970	2970	0
230	20230629	165900	150309275	2970	2970	2970	2970	0
231	20230629	165800	150309275	2970	2970	2970	2970	0
232	20230629	165700	150309275	2970	2970	2970	2970	0
233	20230629	165600	150309275	2970	2970	2970	2970	0
234	20230629	165500	150309275	2970	2970	2970	2970	0
235	20230629	165400	150309275	2970	2970	2970	2970	0
236	20230629	165300	150309275	2970	2970	2970	2970	0
237	20230629	165200	150309275	2970	2970	2970	2970	0
238	20230629	165100	150309275	2970	2970	2970	2970	0
239	20230629	165000	150309275	2970	2970	2970	2970	0
240	20230629	164900	150309275	2970	2970	2970	2970	0
241	20230629	164800	150309275	2970	2970	2970	2970	0
242	20230629	164700	150309275	2970	2970	2970	2970	480
243	20230629	164600	150309275	2970	2970	2970	2970	0
244	20230629	164500	150309275	2970	2970	2970	2970	0
245	20230629	164400	150309275	2970	2970	2970	2970	0
246	20230629	164300	150309275	2970	2970	2970	2970	0
247	20230629	164200	150309275	2970	2970	2970	2970	0
248	20230629	164100	150309275	2970	2970	2970	2970	0
249	20230629	164000	150309275	2970	2970	2970	2970	0
250	20230629	163900	150309275	2970	2970	2970	2970	0
251	20230629	163800	150309275	2970	2970	2970	2970	0
252	20230629	163700	150309275	2970	2970	2970	2970	0
253	20230629	163600	150309275	2970	2970	2970	2970	0
254	20230629	163500	150309275	2970	2970	2970	2970	0
255	20230629	163400	150309275	2970	2970	2970	2970	0
256	20230629	163300	150309275	2970	2970	2970	2970	0
257	20230629	163200	150309275	2970	2970	2970	2970	0
258	20230629	163100	150309275	2970	2970	2970	2970	0
259	20230629	163000	150309275	2970	2970	2970	2970	0
260	20230629	162900	150309275	2970	2970	2970	2970	0
261	20230629	162800	150309275	2970	2970	2970	2970	0
262	20230629	162700	150309275	2970	2970	2970	2970	0
263	20230629	162600	150309275	2970	2970	2970	2970	0
264	20230629	162500	150309275	2970	2970	2970	2970	0
265	20230629	162400	150309275	2970	2970	2970	2970	0
266	20230629	162300	150309275	2970	2970	2970	2970	0
267	20230629	162200	150309275	2970	2970	2970	2970	0
268	20230629	162100	150309275	2970	2970	2970	2970	0
269	20230629	162000	150309275	2970	2970	2970	2970	0
270	20230629	161900	150309275	2970	2970	2970	2970	0
271	20230629	161800	150309275	2970	2970	2970	2970	0
272	20230629	161700	150309275	2970	2970	2970	2970	480
273	20230629	161600	150309275	2970	2970	2970	2970	0
274	20230629	161500	150309275	2970	2970	2970	2970	0
275	20230629	161400	150309275	2970	2970	2970	2970	0
276	20230629	161300	150309275	2970	2970	2970	2970	0
277	20230629	161200	150309275	2970	2970	2970	2970	0
278	20230629	161100	150309275	2970	2970	2970	2970	0
279	20230629	161000	150309275	2970	2970	2970	2970	0
280	20230629	160900	150309275	2970	2970	2970	2970	0
281	20230629	160800	150309275	2970	2970	2970	2970	0
282	20230629	160700	150309275	2970	2970	2970	2970	0
283	20230629	160600	150309275	2970	2970	2970	2970	0
284	20230629	160500	150309275	2970	2970	2970	2970	0
285	20230629	160400	150309275	2970	2970	2970	2970	0
286	20230629	160300	150309275	2970	2970	2970	2970	0
287	20230629	160200	150309275	2970	2970	2970	2970	0
288	20230629	160100	150309275	2970	2970	2970	2970	0
289	20230629	160000	150309275	2970	2970	2970	2970	0
290	20230629	155900	150309275	2970	2970	2970	2970	0
291	20230629	155800	150309275	2970	2970	2970	2970	0
292	20230629	155700	150309275	2970	2970	2970	2970	0
293	20230629	155600	150309275	2970	2970	2970	2970	0
294	20230629	155500	150309275	2970	2970	2970	2970	0
295	20230629	155400	150309275	2970	2970	2970	2970	0
296	20230629	155300	150309275	2970	2970	2970	2970	0
297	20230629	155200	150309275	2970	2970	2970	2970	0
298	20230629	155100	150309275	2970	2970	2970	2970	0
299	20230629	155000	150309275	2970	2970	2970	2970	0
300	20230629	154900	150309275	2970	2970	2970	2970	0
301	20230629	154800	150309275	2970	2970	2970	2970	0
302	20230629	154700	150309275	2970	2970	2970	2970	480
303	20230629	154600	150309275	2970	2970	2970	2970	0
304	20230629	154500	150309275	2970	2970	2970	2970	0
305	20230629	154400	150309275	2970	2970	2970	2970	0
306	20230629	154300	150309275	2970	2970	2970	2970	0
307	20230629	154200	150309275	2970	2970	2970	2970	0
308	20230629	154100	150309275	2970	2970	2970	2970	0
309	20230629	154000	150309275	2970	2970	2970	2970	0
310	20230629	153900	150309275	2970	2970	2970	2970	0
311	20230629	153800	150309275	2970	2970	2970	2970	0
312	20230629	153700	150309275	2970	2970	2970	2970	0
313	20230629	153600	150309275	2970	2970	2970	2970	0
314	20230629	153500	150309275	2970	2970	2970	2970	0
315	20230629	153400	150309275	2970	2970	2970	2970	0
316	20230629	153300	150309275	2970	2970	2970	2970	0
317	20230629	153200	150309275	2970	2970	2970	2970	0
318	20230629	153100	150309275	2970	2970	2970	2970	0
319	20230629	153000	150309275	2970	2970	2970	2970	480
320	20230629	152900	148883675	2950	2950	2950	2950	0
321	20230629	152800	148883675	2950	2950	2950	2950	0
322	20230629	152700	148883675	2950	2950	2950	2950	0
323	20230629	152600	148883675	2950	2950	2950	2950	0
324	20230629	152500	148883675	2950	2950	2950	2950	0
325	20230629	152400	148883675	2950	2950	2950	2950	0
326	20230629	152300	148883675	2950	2950	2950	2950	0
327	20230629	152200	148883675	2950	2950	2950	2950	0
328	20230629	152100	148883675	2950	2950	2950	2950	0
329	20230629	152000	148883675	2950	2950	2950	2950	0
330	20230629	151900	148883675	2950	2950	2950	2950	30
331	20230629	151800	148795175	2950	2950	2950	2950	0
332	20230629	151700	148795175	2950	2950	2950	2950	0
333	20230629	151600	148795175	2950	2950	2950	2950	0
334	20230629	151500	148795175	2950	2950	2950	2950	0
335	20230629	151400	148795175	2950	2950	2950	2950	0
336	20230629	151300	148795175	2950	2950	2950	2950	10
337	20230629	151200	148765675	2945	2945	2945	2945	0
338	20230629	151100	148765675	2945	2945	2945	2945	0
339	20230629	151000	148765675	2945	2945	2945	2945	3
340	20230629	150900	148756840	2945	2945	2945	2945	6
341	20230629	150800	148739170	2945	2945	2945	2945	75
342	20230629	150700	148518295	2945	2945	2945	2945	105
343	20230629	150600	148209070	2950	2945	2950	2945	51
344	20230629	150500	148058785	2945	2945	2945	2945	57
345	20230629	150400	147890920	2945	2945	2945	2945	0
346	20230629	150300	147890920	2945	2945	2945	2940	714
347	20230629	150200	145791510	2945	2945	2945	2945	81
348	20230629	150100	145552965	2945	2950	2950	2945	1131
349	20230629	150000	142216770	2945	2945	2945	2945	13
350	20230629	145900	142178485	2945	2945	2950	2945	312
351	20230629	145800	141258145	2945	2945	2945	2945	42
352	20230629	145700	141134455	2945	2945	2945	2945	0
353	20230629	145600	141134455	2945	2945	2945	2945	0
354	20230629	145500	141134455	2945	2945	2945	2945	7
355	20230629	145400	141113840	2940	2940	2940	2940	125
356	20230629	145300	140746340	2940	2945	2945	2940	268
357	20230629	145200	139957380	2945	2955	2955	2945	790
358	20230629	145100	137626845	2955	2955	2955	2955	0
359	20230629	145000	137626845	2955	2955	2955	2955	0
360	20230629	144900	137626845	2955	2955	2955	2955	0
361	20230629	144800	137626845	2955	2955	2955	2955	0
362	20230629	144700	137626845	2955	2955	2955	2955	0
363	20230629	144600	137626845	2955	2955	2955	2955	0
364	20230629	144500	137626845	2955	2955	2955	2955	21
365	20230629	144400	137564790	2950	2950	2950	2950	0
366	20230629	144300	137564790	2950	2950	2950	2950	11
367	20230629	144200	137532340	2955	2945	2955	2945	60
368	20230629	144100	137355630	2955	2940	2955	2940	238
369	20230629	144000	136655780	2940	2945	2945	2940	601
370	20230629	143900	134888735	2950	2950	2950	2950	11
371	20230629	143800	134856285	2955	2955	2955	2955	0
372	20230629	143700	134856285	2955	2955	2955	2955	0
373	20230629	143600	134856285	2955	2955	2955	2955	0
374	20230629	143500	134856285	2955	2955	2955	2955	6
375	20230629	143400	134838555	2950	2950	2950	2950	0
376	20230629	143300	134838555	2950	2950	2950	2950	0
377	20230629	143200	134838555	2950	2950	2950	2950	20
378	20230629	143100	134779555	2940	2945	2945	2940	2000
379	20230629	143000	128896085	2945	2945	2945	2945	0
380	20230629	142900	128896085	2945	2945	2945	2945	6
381	20230629	142800	128878415	2945	2945	2945	2945	0
382	20230629	142700	128878415	2945	2945	2945	2945	0
383	20230629	142600	128878415	2945	2950	2950	2945	150
384	20230629	142500	128436660	2950	2950	2950	2950	2
385	20230629	142400	128430760	2955	2955	2955	2955	339
386	20230629	142300	127429015	2955	2955	2955	2955	0
387	20230629	142200	127429015	2955	2955	2955	2955	0
388	20230629	142100	127429015	2955	2955	2955	2955	0
389	20230629	142000	127429015	2955	2955	2955	2955	0
390	20230629	141900	127429015	2955	2955	2955	2955	2
391	20230629	141800	127423105	2955	2955	2955	2955	0
392	20230629	141700	127423105	2955	2955	2955	2955	0
393	20230629	141600	127423105	2955	2955	2955	2955	0
394	20230629	141500	127423105	2955	2955	2955	2955	0
395	20230629	141400	127423105	2955	2955	2955	2955	2
396	20230629	141300	127417195	2945	2945	2945	2945	0
397	20230629	141200	127417195	2945	2945	2945	2945	0
398	20230629	141100	127417195	2945	2945	2945	2945	200
399	20230629	141000	126828195	2945	2945	2945	2945	0
400	20230629	140900	126828195	2945	2945	2945	2945	0
401	20230629	140800	126828195	2945	2945	2945	2945	0
402	20230629	140700	126828195	2945	2945	2945	2945	0
403	20230629	140600	126828195	2945	2945	2945	2945	0
404	20230629	140500	126828195	2945	2945	2945	2945	0
405	20230629	140400	126828195	2945	2950	2950	2945	2500
406	20230629	140300	119464890	2960	2960	2960	2960	0
407	20230629	140200	119464890	2960	2960	2960	2960	0
408	20230629	140100	119464890	2960	2960	2960	2960	0
409	20230629	140000	119464890	2960	2960	2960	2960	0
410	20230629	135900	119464890	2960	2955	2960	2955	6
411	20230629	135800	119447155	2950	2950	2950	2950	0
412	20230629	135700	119447155	2950	2950	2950	2950	0
413	20230629	135600	119447155	2950	2950	2950	2950	0
414	20230629	135500	119447155	2950	2950	2950	2950	0
415	20230629	135400	119447155	2950	2950	2950	2950	0
416	20230629	135300	119447155	2950	2950	2950	2950	1
417	20230629	135200	119444205	2950	2950	2950	2950	10
418	20230629	135100	119414705	2950	2945	2950	2945	35
419	20230629	135000	119311585	2945	2945	2945	2945	9
420	20230629	134900	119285080	2945	2945	2945	2945	28
421	20230629	134800	119202620	2945	2945	2945	2945	118
422	20230629	134700	118855110	2945	2945	2945	2945	1017
423	20230629	134600	115860045	2950	2950	2950	2950	10
424	20230629	134500	115830545	2950	2950	2950	2950	0
425	20230629	134400	115830545	2950	2950	2950	2950	0
426	20230629	134300	115830545	2950	2950	2950	2950	52
427	20230629	134200	115677145	2950	2950	2950	2950	50
428	20230629	134100	115529645	2945	2945	2945	2945	16
429	20230629	134000	115482525	2945	2945	2945	2945	1915
430	20230629	133900	109842850	2945	2945	2945	2945	0
431	20230629	133800	109842850	2945	2945	2945	2945	0
432	20230629	133700	109842850	2945	2945	2945	2945	67
433	20230629	133600	109645535	2945	2945	2945	2945	4
434	20230629	133500	109633755	2945	2945	2945	2945	36
435	20230629	133400	109527735	2945	2950	2950	2945	89
436	20230629	133300	109265190	2950	2950	2950	2950	896
437	20230629	133200	106621990	2950	2960	2960	2950	466
438	20230629	133100	105247155	2965	2965	2965	2965	12
439	20230629	133000	105211575	2970	2970	2970	2970	0
440	20230629	132900	105211575	2970	2970	2970	2970	0
441	20230629	132800	105211575	2970	2970	2970	2970	0
442	20230629	132700	105211575	2970	2970	2970	2970	0
443	20230629	132600	105211575	2970	2970	2970	2970	0
444	20230629	132500	105211575	2970	2970	2970	2970	0
445	20230629	132400	105211575	2970	2970	2970	2970	0
446	20230629	132300	105211575	2970	2970	2970	2970	0
447	20230629	132200	105211575	2970	2970	2970	2970	0
448	20230629	132100	105211575	2970	2970	2970	2970	0
449	20230629	132000	105211575	2970	2970	2970	2970	0
450	20230629	131900	105211575	2970	2970	2970	2970	0
451	20230629	131800	105211575	2970	2970	2970	2970	0
452	20230629	131700	105211575	2970	2970	2970	2970	0
453	20230629	131600	105211575	2970	2970	2970	2970	0
454	20230629	131500	105211575	2970	2970	2970	2970	0
455	20230629	131400	105211575	2970	2970	2970	2970	1
456	20230629	131300	105208605	2955	2955	2955	2955	0
457	20230629	131200	105208605	2955	2955	2955	2955	0
458	20230629	131100	105208605	2955	2955	2955	2955	0
459	20230629	131000	105208605	2955	2955	2955	2955	0
460	20230629	130900	105208605	2955	2955	2955	2955	0
461	20230629	130800	105208605	2955	2955	2955	2955	0
462	20230629	130700	105208605	2955	2955	2955	2955	816
463	20230629	130600	102797325	2955	2955	2955	2955	411
464	20230629	130500	101582820	2960	2960	2960	2960	700
465	20230629	130400	99510820	2960	2960	2960	2960	1330
466	20230629	130300	95574020	2970	2970	2970	2970	114
467	20230629	130200	95235440	2970	2970	2970	2970	0
468	20230629	130100	95235440	2970	2970	2970	2970	0
469	20230629	130000	95235440	2970	2970	2970	2970	100
470	20230629	125900	94938440	2970	2970	2970	2970	1885
471	20230629	125800	89339990	2970	2970	2970	2970	5
472	20230629	125700	89325140	2970	2970	2970	2970	153
473	20230629	125600	88870730	2980	2980	2980	2980	0
474	20230629	125500	88870730	2980	2980	2980	2980	0
475	20230629	125400	88870730	2980	2980	2980	2980	0
476	20230629	125300	88870730	2980	2980	2980	2980	1
477	20230629	125200	88867750	2960	2960	2960	2960	41
478	20230629	125100	88746390	2960	2960	2960	2960	0
479	20230629	125000	88746390	2960	2960	2960	2960	0
480	20230629	124900	88746390	2960	2960	2960	2960	0
481	20230629	124800	88746390	2960	2960	2960	2960	0
482	20230629	124700	88746390	2960	2960	2960	2960	0
483	20230629	124600	88746390	2960	2970	2970	2960	965
484	20230629	124500	85886610	2980	2980	2980	2980	0
485	20230629	124400	85886610	2980	2980	2980	2980	0
486	20230629	124300	85886610	2980	2975	2980	2975	1000
487	20230629	124200	82909010	2975	2975	2975	2975	21
488	20230629	124100	82846535	2975	2975	2975	2975	0
489	20230629	124000	82846535	2975	2975	2975	2975	0
490	20230629	123900	82846535	2975	2975	2975	2975	0
491	20230629	123800	82846535	2975	2975	2975	2975	0
492	20230629	123700	82846535	2975	2975	2975	2975	0
493	20230629	123600	82846535	2975	2975	2975	2975	0
494	20230629	123500	82846535	2975	2975	2975	2975	0
495	20230629	123400	82846535	2975	2975	2975	2975	0
496	20230629	123300	82846535	2975	2975	2975	2975	0
497	20230629	123200	82846535	2975	2975	2975	2975	0
498	20230629	123100	82846535	2975	2975	2975	2975	0
499	20230629	123000	82846535	2975	2975	2975	2975	0
500	20230629	122900	82846535	2975	2975	2975	2975	0
501	20230629	122800	82846535	2975	2975	2975	2975	0
502	20230629	122700	82846535	2975	2975	2975	2975	0
503	20230629	122600	82846535	2975	2975	2975	2975	0
504	20230629	122500	82846535	2975	2975	2975	2975	0
505	20230629	122400	82846535	2975	2975	2975	2975	0
506	20230629	122300	82846535	2975	2975	2975	2975	0
507	20230629	122200	82846535	2975	2975	2975	2975	0
508	20230629	122100	82846535	2975	2975	2975	2975	0
509	20230629	122000	82846535	2975	2975	2975	2975	0
510	20230629	121900	82846535	2975	2975	2975	2975	0
511	20230629	121800	82846535	2975	2975	2975	2975	10
512	20230629	121700	82816785	2975	2975	2975	2975	0
513	20230629	121600	82816785	2975	2975	2975	2975	0
514	20230629	121500	82816785	2975	2975	2975	2975	0
515	20230629	121400	82816785	2975	2975	2975	2975	0
516	20230629	121300	82816785	2975	2975	2975	2975	0
517	20230629	121200	82816785	2975	2975	2975	2975	0
518	20230629	121100	82816785	2975	2975	2975	2975	0
519	20230629	121000	82816785	2975	2975	2975	2975	0
520	20230629	120900	82816785	2975	2975	2975	2975	0
521	20230629	120800	82816785	2975	2975	2975	2975	0
522	20230629	120700	82816785	2975	2975	2975	2975	0
523	20230629	120600	82816785	2975	2975	2975	2975	0
524	20230629	120500	82816785	2975	2975	2975	2975	0
525	20230629	120400	82816785	2975	2975	2975	2975	1
526	20230629	120300	82813810	2980	2980	2980	2980	3
527	20230629	120200	82804870	2980	2980	2980	2980	0
528	20230629	120100	82804870	2980	2980	2980	2980	0
529	20230629	120000	82804870	2980	2980	2980	2980	0
530	20230629	115900	82804870	2980	2980	2980	2980	0
531	20230629	115800	82804870	2980	2980	2980	2980	0
532	20230629	115700	82804870	2980	2980	2980	2980	0
533	20230629	115600	82804870	2980	2980	2980	2980	0
534	20230629	115500	82804870	2980	2980	2980	2980	0
535	20230629	115400	82804870	2980	2980	2980	2980	0
536	20230629	115300	82804870	2980	2980	2980	2980	0
537	20230629	115200	82804870	2980	2980	2980	2980	0
538	20230629	115100	82804870	2980	2970	2980	2970	54
539	20230629	115000	82644340	2965	2965	2965	2965	0
540	20230629	114900	82644340	2965	2965	2965	2965	0
541	20230629	114800	82644340	2965	2965	2965	2965	0
542	20230629	114700	82644340	2965	2965	2965	2965	0
543	20230629	114600	82644340	2965	2965	2965	2965	55
544	20230629	114500	82481265	2965	2965	2965	2965	0
545	20230629	114400	82481265	2965	2965	2965	2965	0
546	20230629	114300	82481265	2965	2965	2965	2965	0
547	20230629	114200	82481265	2965	2965	2965	2965	0
548	20230629	114100	82481265	2965	2965	2965	2965	0
549	20230629	114000	82481265	2965	2965	2965	2965	0
550	20230629	113900	82481265	2965	2965	2965	2965	0
551	20230629	113800	82481265	2965	2965	2965	2965	0
552	20230629	113700	82481265	2965	2965	2965	2965	0
553	20230629	113600	82481265	2965	2965	2965	2965	0
554	20230629	113500	82481265	2965	2965	2965	2965	0
555	20230629	113400	82481265	2965	2965	2965	2965	0
556	20230629	113300	82481265	2965	2960	2965	2960	518
557	20230629	113200	80945930	2960	2960	2960	2960	250
558	20230629	113100	80205930	2960	2965	2965	2960	7000
559	20230629	113000	59464325	2965	2965	2965	2965	0
560	20230629	112900	59464325	2965	2965	2965	2965	0
561	20230629	112800	59464325	2965	2965	2965	2965	0
562	20230629	112700	59464325	2965	2965	2965	2965	0
563	20230629	112600	59464325	2965	2965	2965	2965	12
564	20230629	112500	59428745	2965	2965	2965	2965	322
565	20230629	112400	58474015	2965	2965	2965	2965	5
566	20230629	112300	58459190	2965	2965	2965	2965	147
567	20230629	112200	58023335	2965	2965	2965	2965	0
568	20230629	112100	58023335	2965	2965	2965	2965	3
569	20230629	112000	58014440	2965	2965	2965	2965	68
570	20230629	111900	57812820	2965	2965	2965	2965	33
571	20230629	111800	57714975	2965	2970	2970	2965	909
572	20230629	111700	55015320	2970	2970	2970	2970	0
573	20230629	111600	55015320	2970	2970	2970	2970	0
574	20230629	111500	55015320	2970	2970	2970	2970	0
575	20230629	111400	55015320	2970	2970	2970	2970	0
576	20230629	111300	55015320	2970	2970	2970	2970	0
577	20230629	111200	55015320	2970	2970	2970	2970	0
578	20230629	111100	55015320	2970	2970	2970	2970	0
579	20230629	111000	55015320	2970	2970	2970	2970	0
580	20230629	110900	55015320	2970	2970	2970	2970	10
581	20230629	110800	54985620	2970	2970	2970	2970	11
582	20230629	110700	54952950	2975	2975	2975	2975	312
583	20230629	110600	54024750	2975	2975	2975	2975	0
584	20230629	110500	54024750	2975	2975	2975	2975	0
585	20230629	110400	54024750	2975	2975	2975	2975	0
586	20230629	110300	54024750	2975	2975	2975	2975	0
587	20230629	110200	54024750	2975	2975	2975	2975	0
588	20230629	110100	54024750	2975	2975	2975	2975	0
589	20230629	110000	54024750	2975	2975	2975	2975	156
590	20230629	105900	53560650	2975	2975	2975	2975	0
591	20230629	105800	53560650	2975	2975	2975	2975	0
592	20230629	105700	53560650	2975	2975	2975	2975	0
593	20230629	105600	53560650	2975	2975	2975	2975	0
594	20230629	105500	53560650	2975	2975	2975	2975	0
595	20230629	105400	53560650	2975	2975	2975	2975	201
596	20230629	105300	52962675	2975	2975	2975	2975	0
597	20230629	105200	52962675	2975	2975	2975	2975	0
598	20230629	105100	52962675	2975	2975	2975	2975	0
599	20230629	105000	52962675	2975	2975	2975	2975	0
600	20230629	104900	52962675	2975	2975	2975	2975	0
601	20230629	104800	52962675	2975	2975	2975	2975	0
602	20230629	104700	52962675	2975	2975	2975	2975	0
603	20230629	104600	52962675	2975	2975	2975	2975	0
604	20230629	104500	52962675	2975	2975	2975	2975	0
605	20230629	104400	52962675	2975	2975	2975	2975	0
606	20230629	104300	52962675	2975	2975	2975	2975	0
607	20230629	104200	52962675	2975	2975	2975	2975	0
608	20230629	104100	52962675	2975	2975	2975	2975	0
609	20230629	104000	52962675	2975	2975	2975	2975	0
610	20230629	103900	52962675	2975	2975	2975	2975	0
611	20230629	103800	52962675	2975	2975	2975	2975	0
612	20230629	103700	52962675	2975	2975	2975	2975	0
613	20230629	103600	52962675	2975	2975	2975	2975	0
614	20230629	103500	52962675	2975	2975	2975	2975	10
615	20230629	103400	52932925	2975	2975	2975	2975	0
616	20230629	103300	52932925	2975	2975	2975	2975	0
617	20230629	103200	52932925	2975	2975	2975	2975	0
618	20230629	103100	52932925	2975	2975	2975	2975	0
619	20230629	103000	52932925	2975	2975	2975	2975	1
620	20230629	102900	52929950	2965	2965	2965	2965	1
621	20230629	102800	52926985	2965	2965	2965	2965	0
622	20230629	102700	52926985	2965	2965	2965	2965	409
623	20230629	102600	51714300	2975	2975	2975	2975	0
624	20230629	102500	51714300	2975	2975	2975	2975	0
625	20230629	102400	51714300	2975	2975	2975	2975	3
626	20230629	102300	51705375	2960	2960	2960	2960	0
627	20230629	102200	51705375	2960	2960	2960	2960	2
628	20230629	102100	51699455	2960	2960	2960	2960	0
629	20230629	102000	51699455	2960	2960	2960	2960	0
630	20230629	101900	51699455	2960	2965	2965	2960	229
631	20230629	101800	51021505	2965	2970	2970	2965	450
632	20230629	101700	49686210	2970	2970	2970	2970	0
633	20230629	101600	49686210	2970	2970	2970	2970	0
634	20230629	101500	49686210	2970	2970	2970	2970	0
635	20230629	101400	49686210	2970	2970	2970	2970	41
636	20230629	101300	49564440	2970	2970	2970	2970	0
637	20230629	101200	49564440	2970	2970	2970	2970	0
638	20230629	101100	49564440	2970	2970	2970	2970	0
639	20230629	101000	49564440	2970	2970	2970	2970	0
640	20230629	100900	49564440	2970	2970	2970	2970	0
641	20230629	100800	49564440	2970	2970	2970	2970	0
642	20230629	100700	49564440	2970	2970	2970	2970	0
643	20230629	100600	49564440	2970	2970	2970	2970	800
644	20230629	100500	47188440	2970	2975	2975	2970	782
645	20230629	100400	44862265	2975	2975	2975	2975	0
646	20230629	100300	44862265	2975	2975	2975	2975	37
647	20230629	100200	44752190	2975	2975	2975	2975	30
648	20230629	100100	44662940	2975	2975	2975	2975	0
649	20230629	100000	44662940	2975	2975	2975	2975	0
650	20230629	095900	44662940	2975	2975	2975	2975	0
651	20230629	095800	44662940	2975	2975	2975	2975	414
652	20230629	095700	43431290	2980	2980	2980	2980	400
653	20230629	095600	42239290	2980	2980	2980	2980	0
654	20230629	095500	42239290	2980	2985	2985	2980	1465
655	20230629	095400	37870580	2995	2995	2995	2995	3
656	20230629	095300	37861595	3000	3000	3000	3000	0
657	20230629	095200	37861595	3000	3000	3000	3000	0
658	20230629	095100	37861595	3000	3000	3000	3000	0
659	20230629	095000	37861595	3000	3000	3000	3000	0
660	20230629	094900	37861595	3000	3000	3000	3000	0
661	20230629	094800	37861595	3000	3000	3000	3000	20
662	20230629	094700	37801595	3000	3000	3000	3000	0
663	20230629	094600	37801595	3000	2990	3000	2990	100
664	20230629	094500	37502225	2990	2990	2990	2990	0
665	20230629	094400	37502225	2990	2990	2990	2990	2
666	20230629	094300	37496245	2990	2990	2990	2990	851
667	20230629	094200	34951755	2990	2995	2995	2990	1233
668	20230629	094100	31265065	2995	2995	2995	2995	10
669	20230629	094000	31235115	3000	3000	3000	3000	0
670	20230629	093900	31235115	3000	2995	3000	2995	782
671	20230629	093800	28891270	2995	2995	2995	2995	102
672	20230629	093700	28585780	2995	2995	2995	2995	20
673	20230629	093600	28525880	2995	2995	2995	2995	0
674	20230629	093500	28525880	2995	2995	2995	2995	11
675	20230629	093400	28492935	2995	2995	2995	2995	509
676	20230629	093300	26968480	2990	2990	2990	2990	26
677	20230629	093200	26890740	2990	2990	2990	2990	0
678	20230629	093100	26890740	2990	2990	2990	2990	0
679	20230629	093000	26890740	2990	2990	2990	2990	97
680	20230629	092900	26600710	2995	2995	2995	2995	0
681	20230629	092800	26600710	2995	2995	2995	2995	0
682	20230629	092700	26600710	2995	2995	2995	2995	300
683	20230629	092600	25702210	2995	2975	2995	2975	1533
684	20230629	092500	21120295	2975	2985	2985	2975	4472
685	20230629	092400	7794735	2990	2985	2990	2985	140
686	20230629	092300	7376735	2990	2990	2990	2990	2
687	20230629	092200	7370755	2990	2975	2995	2975	396
688	20230629	092100	6187045	2970	2970	2970	2970	56
689	20230629	092000	6020725	2965	2965	2965	2965	125
690	20230629	091900	5650100	2970	2970	2970	2970	3
691	20230629	091800	5641190	2965	2965	2965	2965	0
692	20230629	091700	5641190	2965	2965	2965	2965	11
693	20230629	091600	5608575	2970	2970	2970	2970	0
694	20230629	091500	5608575	2970	2970	2970	2970	2
695	20230629	091400	5602635	2965	2965	2965	2965	39
696	20230629	091300	5487000	2965	2965	2965	2965	0
697	20230629	091200	5487000	2965	2965	2965	2965	0
698	20230629	091100	5487000	2965	2965	2965	2965	0
699	20230629	091000	5487000	2965	2965	2965	2965	2
700	20230629	090900	5481070	2965	2965	2965	2965	30
701	20230629	090800	5392120	2970	2975	2975	2955	1179
702	20230629	090700	1901955	2955	2955	2955	2955	0
703	20230629	090600	1901955	2955	2960	2960	2955	178
704	20230629	090500	1375790	2985	2955	2985	2955	289
705	20230629	090400	521295	2955	2965	2965	2955	41
706	20230629	090300	399930	3000	3000	3000	3000	0
707	20230629	090200	399930	3000	2990	3000	2990	10
708	20230629	090100	370000	2960	2960	2960	2960	0
709	20230629	090000	370000	2960	2960	2960	2960	125