KissMeData/025880/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190700	793150910	2950	2950	2950	2950	11532
3	20230619	190600	793150910	2950	2950	2950	2950	0
4	20230619	190500	793150910	2950	2950	2950	2950	0
5	20230619	190400	793150910	2950	2950	2950	2950	0
6	20230619	190300	793150910	2950	2950	2950	2950	0
7	20230619	190200	793150910	2950	2950	2950	2950	0
8	20230619	190100	793150910	2950	2950	2950	2950	0
9	20230619	190000	793150910	2950	2950	2950	2950	0
10	20230619	185900	793150910	2950	2950	2950	2950	0
11	20230619	185800	793150910	2950	2950	2950	2950	0
12	20230619	185700	793150910	2950	2950	2950	2950	0
13	20230619	185600	793150910	2950	2950	2950	2950	0
14	20230619	185500	793150910	2950	2950	2950	2950	0
15	20230619	185400	793150910	2950	2950	2950	2950	0
16	20230619	185300	793150910	2950	2950	2950	2950	0
17	20230619	185200	793150910	2950	2950	2950	2950	0
18	20230619	185100	793150910	2950	2950	2950	2950	0
19	20230619	185000	793150910	2950	2950	2950	2950	0
20	20230619	184900	793150910	2950	2950	2950	2950	0
21	20230619	184800	793150910	2950	2950	2950	2950	0
22	20230619	184700	793150910	2950	2950	2950	2950	0
23	20230619	184600	793150910	2950	2950	2950	2950	0
24	20230619	184500	793150910	2950	2950	2950	2950	0
25	20230619	184400	793150910	2950	2950	2950	2950	0
26	20230619	184300	793150910	2950	2950	2950	2950	0
27	20230619	184200	793150910	2950	2950	2950	2950	0
28	20230619	184100	793150910	2950	2950	2950	2950	0
29	20230619	184000	793150910	2950	2950	2950	2950	0
30	20230619	183900	793150910	2950	2950	2950	2950	0
31	20230619	183800	793150910	2950	2950	2950	2950	0
32	20230619	183700	793150910	2950	2950	2950	2950	11532
33	20230619	183600	793150910	2950	2950	2950	2950	0
34	20230619	183500	793150910	2950	2950	2950	2950	0
35	20230619	183400	793150910	2950	2950	2950	2950	0
36	20230619	183300	793150910	2950	2950	2950	2950	0
37	20230619	183200	793150910	2950	2950	2950	2950	0
38	20230619	183100	793150910	2950	2950	2950	2950	0
39	20230619	183000	793150910	2950	2950	2950	2950	0
40	20230619	182900	793150910	2950	2950	2950	2950	0
41	20230619	182800	793150910	2950	2950	2950	2950	0
42	20230619	182700	793150910	2950	2950	2950	2950	0
43	20230619	182600	793150910	2950	2950	2950	2950	0
44	20230619	182500	793150910	2950	2950	2950	2950	0
45	20230619	182400	793150910	2950	2950	2950	2950	0
46	20230619	182300	793150910	2950	2950	2950	2950	0
47	20230619	182200	793150910	2950	2950	2950	2950	0
48	20230619	182100	793150910	2950	2950	2950	2950	0
49	20230619	182000	793150910	2950	2950	2950	2950	0
50	20230619	181900	793150910	2950	2950	2950	2950	0
51	20230619	181800	793150910	2950	2950	2950	2950	0
52	20230619	181700	793150910	2950	2950	2950	2950	0
53	20230619	181600	793150910	2950	2950	2950	2950	0
54	20230619	181500	793150910	2950	2950	2950	2950	0
55	20230619	181400	793150910	2950	2950	2950	2950	0
56	20230619	181300	793150910	2950	2950	2950	2950	0
57	20230619	181200	793150910	2950	2950	2950	2950	0
58	20230619	181100	793150910	2950	2950	2950	2950	0
59	20230619	181000	793150910	2950	2950	2950	2950	0
60	20230619	180900	793150910	2950	2950	2950	2950	0
61	20230619	180800	793150910	2950	2950	2950	2950	0
62	20230619	180700	793150910	2950	2950	2950	2950	11532
63	20230619	180600	793150910	2950	2950	2950	2950	0
64	20230619	180500	793150910	2950	2950	2950	2950	0
65	20230619	180400	793150910	2950	2950	2950	2950	0
66	20230619	180300	793150910	2950	2950	2950	2950	0
67	20230619	180200	793150910	2950	2950	2950	2950	0
68	20230619	180100	793150910	2950	2950	2950	2950	0
69	20230619	180000	793150910	2950	2950	2950	2950	0
70	20230619	175900	793150910	2950	2950	2950	2950	0
71	20230619	175800	793150910	2950	2950	2950	2950	0
72	20230619	175700	793150910	2950	2950	2950	2950	0
73	20230619	175600	793150910	2950	2950	2950	2950	0
74	20230619	175500	793150910	2950	2950	2950	2950	0
75	20230619	175400	793150910	2950	2950	2950	2950	0
76	20230619	175300	793150910	2950	2950	2950	2950	0
77	20230619	175200	793150910	2950	2950	2950	2950	0
78	20230619	175100	793150910	2950	2950	2950	2950	0
79	20230619	175000	793150910	2950	2950	2950	2950	0
80	20230619	174900	793150910	2950	2950	2950	2950	0
81	20230619	174800	793150910	2950	2950	2950	2950	0
82	20230619	174700	793150910	2950	2950	2950	2950	0
83	20230619	174600	793150910	2950	2950	2950	2950	0
84	20230619	174500	793150910	2950	2950	2950	2950	0
85	20230619	174400	793150910	2950	2950	2950	2950	0
86	20230619	174300	793150910	2950	2950	2950	2950	0
87	20230619	174200	793150910	2950	2950	2950	2950	0
88	20230619	174100	793150910	2950	2950	2950	2950	0
89	20230619	174000	793150910	2950	2950	2950	2950	0
90	20230619	173900	793150910	2950	2950	2950	2950	0
91	20230619	173800	793150910	2950	2950	2950	2950	0
92	20230619	173700	793150910	2950	2950	2950	2950	11532
93	20230619	173600	793150910	2950	2950	2950	2950	0
94	20230619	173500	793150910	2950	2950	2950	2950	0
95	20230619	173400	793150910	2950	2950	2950	2950	0
96	20230619	173300	793150910	2950	2950	2950	2950	0
97	20230619	173200	793150910	2950	2950	2950	2950	0
98	20230619	173100	793150910	2950	2950	2950	2950	0
99	20230619	173000	793150910	2950	2950	2950	2950	0
100	20230619	172900	793150910	2950	2950	2950	2950	0
101	20230619	172800	793150910	2950	2950	2950	2950	0
102	20230619	172700	793150910	2950	2950	2950	2950	0
103	20230619	172600	793150910	2950	2950	2950	2950	0
104	20230619	172500	793150910	2950	2950	2950	2950	0
105	20230619	172400	793150910	2950	2950	2950	2950	0
106	20230619	172300	793150910	2950	2950	2950	2950	0
107	20230619	172200	793150910	2950	2950	2950	2950	0
108	20230619	172100	793150910	2950	2950	2950	2950	0
109	20230619	172000	793150910	2950	2950	2950	2950	0
110	20230619	171900	793150910	2950	2950	2950	2950	0
111	20230619	171800	793150910	2950	2950	2950	2950	0
112	20230619	171700	793150910	2950	2950	2950	2950	0
113	20230619	171600	793150910	2950	2950	2950	2950	0
114	20230619	171500	793150910	2950	2950	2950	2950	0
115	20230619	171400	793150910	2950	2950	2950	2950	0
116	20230619	171300	793150910	2950	2950	2950	2950	0
117	20230619	171200	793150910	2950	2950	2950	2950	0
118	20230619	171100	793150910	2950	2950	2950	2950	0
119	20230619	171000	793150910	2950	2950	2950	2950	0
120	20230619	170900	793150910	2950	2950	2950	2950	0
121	20230619	170800	793150910	2950	2950	2950	2950	0
122	20230619	170700	793150910	2950	2950	2950	2950	11532
123	20230619	170600	793150910	2950	2950	2950	2950	0
124	20230619	170500	793150910	2950	2950	2950	2950	0
125	20230619	170400	793150910	2950	2950	2950	2950	0
126	20230619	170300	793150910	2950	2950	2950	2950	0
127	20230619	170200	793150910	2950	2950	2950	2950	0
128	20230619	170100	793150910	2950	2950	2950	2950	0
129	20230619	170000	793150910	2950	2950	2950	2950	0
130	20230619	165900	793150910	2950	2950	2950	2950	0
131	20230619	165800	793150910	2950	2950	2950	2950	0
132	20230619	165700	793150910	2950	2950	2950	2950	0
133	20230619	165600	793150910	2950	2950	2950	2950	0
134	20230619	165500	793150910	2950	2950	2950	2950	0
135	20230619	165400	793150910	2950	2950	2950	2950	0
136	20230619	165300	793150910	2950	2950	2950	2950	0
137	20230619	165200	793150910	2950	2950	2950	2950	0
138	20230619	165100	793150910	2950	2950	2950	2950	0
139	20230619	165000	793150910	2950	2950	2950	2950	0
140	20230619	164900	793150910	2950	2950	2950	2950	0
141	20230619	164800	793150910	2950	2950	2950	2950	0
142	20230619	164700	793150910	2950	2950	2950	2950	0
143	20230619	164600	793150910	2950	2950	2950	2950	0
144	20230619	164500	793150910	2950	2950	2950	2950	0
145	20230619	164400	793150910	2950	2950	2950	2950	0
146	20230619	164300	793150910	2950	2950	2950	2950	0
147	20230619	164200	793150910	2950	2950	2950	2950	0
148	20230619	164100	793150910	2950	2950	2950	2950	0
149	20230619	164000	793150910	2950	2950	2950	2950	0
150	20230619	163900	793150910	2950	2950	2950	2950	0
151	20230619	163800	793150910	2950	2950	2950	2950	0
152	20230619	163700	793150910	2950	2950	2950	2950	11532
153	20230619	163600	793150910	2950	2950	2950	2950	0
154	20230619	163500	793150910	2950	2950	2950	2950	0
155	20230619	163400	793150910	2950	2950	2950	2950	0
156	20230619	163300	793150910	2950	2950	2950	2950	0
157	20230619	163200	793150910	2950	2950	2950	2950	0
158	20230619	163100	793150910	2950	2950	2950	2950	0
159	20230619	163000	793150910	2950	2950	2950	2950	0
160	20230619	162900	793150910	2950	2950	2950	2950	0
161	20230619	162800	793150910	2950	2950	2950	2950	0
162	20230619	162700	793150910	2950	2950	2950	2950	0
163	20230619	162600	793150910	2950	2950	2950	2950	0
164	20230619	162500	793150910	2950	2950	2950	2950	0
165	20230619	162400	793150910	2950	2950	2950	2950	0
166	20230619	162300	793150910	2950	2950	2950	2950	0
167	20230619	162200	793150910	2950	2950	2950	2950	0
168	20230619	162100	793150910	2950	2950	2950	2950	0
169	20230619	162000	793150910	2950	2950	2950	2950	0
170	20230619	161900	793150910	2950	2950	2950	2950	0
171	20230619	161800	793150910	2950	2950	2950	2950	0
172	20230619	161700	793150910	2950	2950	2950	2950	0
173	20230619	161600	793150910	2950	2950	2950	2950	0
174	20230619	161500	793150910	2950	2950	2950	2950	0
175	20230619	161400	793150910	2950	2950	2950	2950	0
176	20230619	161300	793150910	2950	2950	2950	2950	0
177	20230619	161200	793150910	2950	2950	2950	2950	0
178	20230619	161100	793150910	2950	2950	2950	2950	0
179	20230619	161000	793150910	2950	2950	2950	2950	0
180	20230619	160900	793150910	2950	2950	2950	2950	0
181	20230619	160800	793150910	2950	2950	2950	2950	0
182	20230619	160700	793150910	2950	2950	2950	2950	11532
183	20230619	160600	793150910	2950	2950	2950	2950	0
184	20230619	160500	793150910	2950	2950	2950	2950	0
185	20230619	160400	793150910	2950	2950	2950	2950	0
186	20230619	160300	793150910	2950	2950	2950	2950	0
187	20230619	160200	793150910	2950	2950	2950	2950	0
188	20230619	160100	793150910	2950	2950	2950	2950	0
189	20230619	160000	793150910	2950	2950	2950	2950	0
190	20230619	155900	793150910	2950	2950	2950	2950	0
191	20230619	155800	793150910	2950	2950	2950	2950	0
192	20230619	155700	793150910	2950	2950	2950	2950	0
193	20230619	155600	793150910	2950	2950	2950	2950	0
194	20230619	155500	793150910	2950	2950	2950	2950	0
195	20230619	155400	793150910	2950	2950	2950	2950	0
196	20230619	155300	793150910	2950	2950	2950	2950	0
197	20230619	155200	793150910	2950	2950	2950	2950	0
198	20230619	155100	793150910	2950	2950	2950	2950	0
199	20230619	155000	793150910	2950	2950	2950	2950	0
200	20230619	154900	793150910	2950	2950	2950	2950	0
201	20230619	154800	793150910	2950	2950	2950	2950	0
202	20230619	154700	793150910	2950	2950	2950	2950	0
203	20230619	154600	793150910	2950	2950	2950	2950	0
204	20230619	154500	793150910	2950	2950	2950	2950	0
205	20230619	154400	793150910	2950	2950	2950	2950	0
206	20230619	154300	793150910	2950	2950	2950	2950	0
207	20230619	154200	793150910	2950	2950	2950	2950	0
208	20230619	154100	793150910	2950	2950	2950	2950	0
209	20230619	154000	793150910	2950	2950	2950	2950	0
210	20230619	153900	793150910	2950	2950	2950	2950	0
211	20230619	153800	793150910	2950	2950	2950	2950	0
212	20230619	153700	793150910	2950	2950	2950	2950	11532
213	20230619	153600	793150910	2950	2950	2950	2950	0
214	20230619	153500	793150910	2950	2950	2950	2950	0
215	20230619	153400	793150910	2950	2950	2950	2950	0
216	20230619	153300	793150910	2950	2950	2950	2950	0
217	20230619	153200	793150910	2950	2950	2950	2950	0
218	20230619	153100	793150910	2950	2950	2950	2950	0
219	20230619	153000	793150910	2950	2950	2950	2950	11532
220	20230619	152900	759131510	2955	2955	2955	2955	0
221	20230619	152800	759131510	2955	2955	2955	2955	0
222	20230619	152700	759131510	2955	2955	2955	2955	0
223	20230619	152600	759131510	2955	2955	2955	2955	0
224	20230619	152500	759131510	2955	2955	2955	2955	0
225	20230619	152400	759131510	2955	2955	2955	2955	0
226	20230619	152300	759131510	2955	2955	2955	2955	0
227	20230619	152200	759131510	2955	2955	2955	2955	0
228	20230619	152100	759131510	2955	2955	2955	2955	0
229	20230619	152000	759131510	2955	2955	2955	2955	0
230	20230619	151900	759131510	2955	2945	2955	2945	1104
231	20230619	151800	755875260	2940	2940	2945	2940	1135
232	20230619	151700	752538180	2940	2935	2940	2935	104
233	20230619	151600	752232460	2935	2930	2935	2925	2550
234	20230619	151500	744762635	2925	2925	2925	2925	0
235	20230619	151400	744762635	2925	2925	2925	2925	419
236	20230619	151300	743537060	2925	2930	2930	2925	117
237	20230619	151200	743194590	2930	2930	2930	2930	971
238	20230619	151100	740349560	2930	2930	2930	2930	15
239	20230619	151000	740305610	2935	2935	2935	2935	7
240	20230619	150900	740285065	2935	2935	2935	2935	300
241	20230619	150800	739404565	2935	2935	2935	2935	18
242	20230619	150700	739351735	2935	2935	2935	2935	17
243	20230619	150600	739301840	2935	2935	2935	2935	0
244	20230619	150500	739301840	2935	2930	2935	2930	442
245	20230619	150400	738006570	2930	2930	2930	2930	1083
246	20230619	150300	734833380	2930	2930	2930	2930	989
247	20230619	150200	731935610	2925	2925	2925	2925	0
248	20230619	150100	731935610	2925	2925	2925	2925	0
249	20230619	150000	731935610	2925	2925	2925	2925	1122
250	20230619	145900	728653760	2925	2925	2925	2925	0
251	20230619	145800	728653760	2925	2925	2925	2920	528
252	20230619	145700	727111365	2925	2925	2925	2925	1105
253	20230619	145600	723879240	2925	2925	2925	2925	3
254	20230619	145500	723870465	2925	2925	2925	2925	1
255	20230619	145400	723867540	2925	2925	2925	2920	359
256	20230619	145300	722817965	2925	2925	2925	2925	0
257	20230619	145200	722817965	2925	2925	2925	2925	0
258	20230619	145100	722817965	2925	2925	2925	2925	5
259	20230619	145000	722803340	2920	2920	2920	2920	0
260	20230619	144900	722803340	2920	2920	2920	2920	1
261	20230619	144800	722800420	2925	2925	2925	2925	0
262	20230619	144700	722800420	2925	2925	2925	2925	5
263	20230619	144600	722785795	2920	2920	2920	2920	0
264	20230619	144500	722785795	2920	2920	2920	2920	0
265	20230619	144400	722785795	2920	2920	2920	2920	6
266	20230619	144300	722768275	2920	2920	2920	2920	0
267	20230619	144200	722768275	2920	2920	2920	2920	0
268	20230619	144100	722768275	2920	2920	2920	2920	62
269	20230619	144000	722587235	2920	2920	2920	2920	2
270	20230619	143900	722581395	2920	2920	2920	2920	200
271	20230619	143800	721997395	2915	2915	2915	2915	0
272	20230619	143700	721997395	2915	2915	2915	2915	0
273	20230619	143600	721997395	2915	2915	2915	2915	359
274	20230619	143500	720950910	2920	2920	2920	2920	6
275	20230619	143400	720933390	2920	2920	2920	2920	0
276	20230619	143300	720933390	2920	2920	2920	2920	334
277	20230619	143200	719958110	2920	2920	2920	2920	0
278	20230619	143100	719958110	2920	2920	2920	2920	0
279	20230619	143000	719958110	2920	2920	2920	2920	0
280	20230619	142900	719958110	2920	2920	2920	2920	810
281	20230619	142800	717592910	2920	2920	2920	2920	0
282	20230619	142700	717592910	2920	2920	2920	2920	0
283	20230619	142600	717592910	2920	2920	2920	2920	0
284	20230619	142500	717592910	2920	2920	2920	2920	0
285	20230619	142400	717592910	2920	2920	2920	2920	108
286	20230619	142300	717277550	2920	2920	2920	2920	341
287	20230619	142200	716281830	2920	2920	2920	2920	5
288	20230619	142100	716267230	2920	2920	2920	2920	0
289	20230619	142000	716267230	2920	2920	2920	2920	0
290	20230619	141900	716267230	2920	2920	2920	2920	27
291	20230619	141800	716188390	2920	2920	2920	2920	545
292	20230619	141700	714596990	2915	2915	2915	2915	955
293	20230619	141600	711813165	2910	2910	2910	2910	1000
294	20230619	141500	708903165	2915	2915	2915	2915	344
295	20230619	141400	707900405	2915	2915	2915	2915	0
296	20230619	141300	707900405	2915	2915	2915	2915	0
297	20230619	141200	707900405	2915	2915	2915	2915	70
298	20230619	141100	707696355	2910	2910	2910	2910	0
299	20230619	141000	707696355	2910	2910	2910	2910	85
300	20230619	140900	707449005	2910	2910	2910	2910	0
301	20230619	140800	707449005	2910	2910	2910	2910	0
302	20230619	140700	707449005	2910	2910	2910	2910	0
303	20230619	140600	707449005	2910	2905	2910	2905	3302
304	20230619	140500	697855185	2910	2910	2910	2910	0
305	20230619	140400	697855185	2910	2915	2915	2910	1743
306	20230619	140300	692783005	2915	2915	2915	2915	0
307	20230619	140200	692783005	2915	2915	2915	2915	0
308	20230619	140100	692783005	2915	2915	2915	2915	0
309	20230619	140000	692783005	2915	2915	2915	2915	156
310	20230619	135900	692328265	2915	2915	2915	2915	0
311	20230619	135800	692328265	2915	2915	2915	2915	0
312	20230619	135700	692328265	2915	2915	2915	2915	0
313	20230619	135600	692328265	2915	2915	2915	2915	0
314	20230619	135500	692328265	2915	2915	2915	2915	0
315	20230619	135400	692328265	2915	2915	2915	2915	317
316	20230619	135300	691404210	2915	2915	2915	2915	0
317	20230619	135200	691404210	2915	2915	2915	2915	380
318	20230619	135100	690296510	2920	2920	2920	2920	61
319	20230619	135000	690118390	2920	2920	2920	2920	0
320	20230619	134900	690118390	2920	2920	2920	2920	2301
321	20230619	134800	683399470	2925	2925	2925	2925	0
322	20230619	134700	683399470	2925	2925	2925	2925	0
323	20230619	134600	683399470	2925	2925	2925	2925	0
324	20230619	134500	683399470	2925	2925	2925	2925	0
325	20230619	134400	683399470	2925	2925	2925	2925	0
326	20230619	134300	683399470	2925	2925	2925	2925	0
327	20230619	134200	683399470	2925	2925	2925	2925	0
328	20230619	134100	683399470	2925	2925	2925	2925	0
329	20230619	134000	683399470	2925	2925	2925	2925	0
330	20230619	133900	683399470	2925	2925	2925	2925	0
331	20230619	133800	683399470	2925	2925	2925	2925	0
332	20230619	133700	683399470	2925	2920	2925	2920	420
333	20230619	133600	682172970	2925	2925	2925	2925	45
334	20230619	133500	682041345	2925	2925	2925	2925	31
335	20230619	133400	681950670	2925	2925	2930	2925	60
336	20230619	133300	681775120	2925	2925	2925	2925	114
337	20230619	133200	681441670	2930	2925	2930	2925	1126
338	20230619	133100	678148115	2925	2925	2925	2925	0
339	20230619	133000	678148115	2925	2925	2925	2925	0
340	20230619	132900	678148115	2925	2920	2925	2920	31
341	20230619	132800	678057545	2915	2915	2915	2915	0
342	20230619	132700	678057545	2915	2915	2915	2915	0
343	20230619	132600	678057545	2915	2915	2915	2915	0
344	20230619	132500	678057545	2915	2915	2915	2915	500
345	20230619	132400	676600045	2915	2920	2920	2915	541
346	20230619	132300	675022745	2920	2920	2920	2920	0
347	20230619	132200	675022745	2920	2920	2920	2920	0
348	20230619	132100	675022745	2920	2920	2920	2920	56
349	20230619	132000	674859225	2925	2925	2925	2925	0
350	20230619	131900	674859225	2925	2925	2925	2925	34
351	20230619	131800	674759775	2915	2915	2915	2915	100
352	20230619	131700	674468275	2915	2915	2915	2915	0
353	20230619	131600	674468275	2915	2915	2915	2915	5
354	20230619	131500	674453700	2915	2915	2915	2915	1000
355	20230619	131400	671538700	2910	2910	2910	2910	0
356	20230619	131300	671538700	2910	2915	2915	2910	8286
357	20230619	131200	647405260	2920	2920	2920	2920	300
358	20230619	131100	646529260	2920	2920	2920	2920	1949
359	20230619	131000	640838180	2925	2925	2925	2925	0
360	20230619	130900	640838180	2925	2925	2925	2925	0
361	20230619	130800	640838180	2925	2925	2925	2925	5
362	20230619	130700	640823555	2925	2925	2925	2925	0
363	20230619	130600	640823555	2925	2925	2925	2925	0
364	20230619	130500	640823555	2925	2925	2925	2925	2755
365	20230619	130400	632765180	2925	2925	2925	2925	0
366	20230619	130300	632765180	2925	2930	2930	2925	1766
367	20230619	130200	627599605	2930	2930	2930	2930	0
368	20230619	130100	627599605	2930	2930	2930	2930	0
369	20230619	130000	627599605	2930	2930	2930	2930	0
370	20230619	125900	627599605	2930	2930	2930	2930	5
371	20230619	125800	627584955	2930	2930	2930	2930	0
372	20230619	125700	627584955	2930	2930	2930	2930	0
373	20230619	125600	627584955	2930	2930	2930	2930	10
374	20230619	125500	627555655	2930	2930	2930	2930	5
375	20230619	125400	627541005	2930	2930	2930	2930	0
376	20230619	125300	627541005	2930	2930	2930	2930	0
377	20230619	125200	627541005	2930	2930	2930	2930	4
378	20230619	125100	627529285	2925	2925	2925	2925	100
379	20230619	125000	627236785	2930	2925	2930	2925	35
380	20230619	124900	627134385	2925	2925	2925	2925	0
381	20230619	124800	627134385	2925	2925	2925	2925	0
382	20230619	124700	627134385	2925	2925	2925	2925	0
383	20230619	124600	627134385	2925	2925	2925	2925	0
384	20230619	124500	627134385	2925	2925	2925	2925	55
385	20230619	124400	626973510	2925	2925	2925	2925	38
386	20230619	124300	626862360	2930	2930	2930	2930	170
387	20230619	124200	626364260	2930	2930	2930	2930	0
388	20230619	124100	626364260	2930	2930	2930	2930	0
389	20230619	124000	626364260	2930	2930	2930	2930	0
390	20230619	123900	626364260	2930	2930	2930	2930	0
391	20230619	123800	626364260	2930	2930	2930	2930	9
392	20230619	123700	626337890	2925	2925	2925	2925	0
393	20230619	123600	626337890	2925	2925	2925	2925	699
394	20230619	123500	624293315	2925	2925	2925	2925	340
395	20230619	123400	623298815	2935	2930	2935	2930	500
396	20230619	123300	621831870	2930	2930	2930	2930	0
397	20230619	123200	621831870	2930	2930	2930	2930	0
398	20230619	123100	621831870	2930	2930	2930	2930	20
399	20230619	123000	621773270	2930	2930	2930	2930	0
400	20230619	122900	621773270	2930	2930	2930	2930	372
401	20230619	122800	620683310	2930	2930	2930	2930	0
402	20230619	122700	620683310	2930	2930	2930	2930	0
403	20230619	122600	620683310	2930	2930	2930	2930	15
404	20230619	122500	620639360	2930	2930	2930	2930	0
405	20230619	122400	620639360	2930	2930	2930	2930	4807
406	20230619	122300	606554850	2935	2935	2935	2935	0
407	20230619	122200	606554850	2935	2935	2935	2935	0
408	20230619	122100	606554850	2935	2935	2935	2935	0
409	20230619	122000	606554850	2935	2935	2935	2935	5
410	20230619	121900	606540175	2935	2935	2935	2935	0
411	20230619	121800	606540175	2935	2935	2935	2935	0
412	20230619	121700	606540175	2935	2935	2935	2935	0
413	20230619	121600	606540175	2935	2935	2935	2935	0
414	20230619	121500	606540175	2935	2935	2935	2935	1
415	20230619	121400	606537240	2930	2930	2930	2930	0
416	20230619	121300	606537240	2930	2935	2935	2930	15
417	20230619	121200	606493265	2930	2930	2930	2930	14
418	20230619	121100	606452245	2930	2930	2930	2930	257
419	20230619	121000	605699235	2930	2930	2930	2930	0
420	20230619	120900	605699235	2930	2930	2930	2930	2000
421	20230619	120800	599839235	2935	2935	2935	2935	0
422	20230619	120700	599839235	2935	2935	2935	2935	0
423	20230619	120600	599839235	2935	2935	2935	2935	0
424	20230619	120500	599839235	2935	2935	2935	2935	0
425	20230619	120400	599839235	2935	2935	2935	2935	0
426	20230619	120300	599839235	2935	2935	2935	2935	0
427	20230619	120200	599839235	2935	2935	2935	2935	0
428	20230619	120100	599839235	2935	2935	2935	2935	744
429	20230619	120000	597655595	2945	2940	2945	2940	48
430	20230619	115900	597514270	2940	2940	2940	2940	6
431	20230619	115800	597496630	2935	2935	2935	2935	0
432	20230619	115700	597496630	2935	2945	2945	2935	910
433	20230619	115600	594825680	2945	2945	2945	2945	101
434	20230619	115500	594528235	2945	2945	2945	2945	0
435	20230619	115400	594528235	2945	2945	2945	2945	0
436	20230619	115300	594528235	2945	2935	2945	2935	1614
437	20230619	115200	589791135	2935	2935	2935	2935	100
438	20230619	115100	589497635	2935	2935	2935	2935	0
439	20230619	115000	589497635	2935	2935	2935	2935	0
440	20230619	114900	589497635	2935	2935	2935	2935	0
441	20230619	114800	589497635	2935	2935	2935	2935	224
442	20230619	114700	588840195	2935	2935	2935	2935	0
443	20230619	114600	588840195	2935	2935	2935	2935	0
444	20230619	114500	588840195	2935	2935	2935	2935	150
445	20230619	114400	588399945	2935	2935	2935	2935	0
446	20230619	114300	588399945	2935	2935	2935	2935	306
447	20230619	114200	587501835	2935	2935	2935	2935	2081
448	20230619	114100	581394100	2935	2935	2935	2935	0
449	20230619	114000	581394100	2935	2935	2935	2935	0
450	20230619	113900	581394100	2935	2935	2935	2935	0
451	20230619	113800	581394100	2935	2935	2935	2935	0
452	20230619	113700	581394100	2935	2935	2935	2935	5
453	20230619	113600	581379425	2935	2930	2935	2930	432
454	20230619	113500	580113415	2935	2935	2935	2935	85
455	20230619	113400	579863940	2935	2935	2935	2935	0
456	20230619	113300	579863940	2935	2935	2935	2935	0
457	20230619	113200	579863940	2935	2930	2935	2930	3070
458	20230619	113100	570868340	2930	2935	2935	2930	5395
459	20230619	113000	555060850	2935	2935	2935	2935	0
460	20230619	112900	555060850	2935	2935	2935	2935	1187
461	20230619	112800	551577005	2940	2940	2940	2940	5
462	20230619	112700	551562305	2940	2940	2940	2940	1000
463	20230619	112600	548622305	2945	2940	2945	2940	1000
464	20230619	112500	545680755	2935	2935	2935	2935	4
465	20230619	112400	545669015	2940	2940	2940	2940	0
466	20230619	112300	545669015	2940	2940	2940	2940	5
467	20230619	112200	545654315	2940	2940	2940	2940	0
468	20230619	112100	545654315	2940	2940	2940	2940	0
469	20230619	112000	545654315	2940	2940	2940	2940	0
470	20230619	111900	545654315	2940	2940	2940	2940	5
471	20230619	111800	545639615	2935	2935	2935	2935	0
472	20230619	111700	545639615	2935	2935	2935	2935	5
473	20230619	111600	545624940	2930	2930	2930	2930	0
474	20230619	111500	545624940	2930	2930	2930	2930	0
475	20230619	111400	545624940	2930	2930	2930	2930	0
476	20230619	111300	545624940	2930	2930	2930	2930	0
477	20230619	111200	545624940	2930	2930	2930	2930	1
478	20230619	111100	545622010	2930	2930	2930	2930	1
479	20230619	111000	545619080	2930	2935	2935	2930	510
480	20230619	110900	544123730	2940	2940	2940	2940	50
481	20230619	110800	543976730	2940	2940	2940	2940	34
482	20230619	110700	543876770	2940	2940	2940	2940	20
483	20230619	110600	543817970	2940	2940	2940	2940	143
484	20230619	110500	543397550	2930	2930	2930	2930	0
485	20230619	110400	543397550	2930	2930	2930	2930	0
486	20230619	110300	543397550	2930	2930	2930	2930	168
487	20230619	110200	542905310	2930	2930	2930	2930	30
488	20230619	110100	542817410	2930	2930	2930	2930	524
489	20230619	110000	541282090	2930	2930	2930	2930	3000
490	20230619	105900	532492090	2930	2930	2930	2930	0
491	20230619	105800	532492090	2930	2930	2930	2930	238
492	20230619	105700	531794750	2930	2930	2930	2930	0
493	20230619	105600	531794750	2930	2930	2930	2930	428
494	20230619	105500	530540710	2935	2935	2935	2935	98
495	20230619	105400	530253080	2935	2935	2935	2935	50
496	20230619	105300	530106330	2935	2940	2940	2935	56
497	20230619	105200	529941940	2935	2935	2935	2935	1
498	20230619	105100	529939005	2940	2935	2940	2935	664
499	20230619	105000	527988335	2935	2930	2935	2930	432
500	20230619	104900	526720875	2935	2935	2935	2935	7
501	20230619	104800	526700330	2935	2935	2935	2935	0
502	20230619	104700	526700330	2935	2935	2935	2935	0
503	20230619	104600	526700330	2935	2935	2935	2935	0
504	20230619	104500	526700330	2935	2935	2935	2935	1259
505	20230619	104400	523005165	2920	2925	2935	2920	1398
506	20230619	104300	518904975	2920	2920	2920	2920	0
507	20230619	104200	518904975	2920	2920	2920	2920	0
508	20230619	104100	518904975	2920	2920	2920	2920	203
509	20230619	104000	518312215	2920	2920	2920	2920	0
510	20230619	103900	518312215	2920	2920	2920	2920	0
511	20230619	103800	518312215	2920	2920	2920	2920	1
512	20230619	103700	518309295	2925	2925	2925	2925	196
513	20230619	103600	517735995	2935	2930	2935	2930	8
514	20230619	103500	517712530	2935	2935	2935	2935	17
515	20230619	103400	517662635	2935	2935	2935	2930	333
516	20230619	103300	516685780	2935	2935	2935	2935	5
517	20230619	103200	516671105	2925	2935	2935	2925	4
518	20230619	103100	516659395	2920	2920	2920	2920	0
519	20230619	103000	516659395	2920	2920	2920	2920	0
520	20230619	102900	516659395	2920	2920	2920	2920	0
521	20230619	102800	516659395	2920	2920	2920	2920	0
522	20230619	102700	516659395	2920	2920	2920	2920	0
523	20230619	102600	516659395	2920	2915	2920	2915	1353
524	20230619	102500	512714000	2920	2920	2920	2920	1013
525	20230619	102400	509756040	2920	2920	2920	2920	702
526	20230619	102300	507706200	2920	2920	2920	2920	200
527	20230619	102200	507122200	2930	2930	2930	2930	0
528	20230619	102100	507122200	2930	2930	2930	2925	515
529	20230619	102000	505615765	2930	2930	2930	2930	36
530	20230619	101900	505510285	2930	2930	2930	2930	100
531	20230619	101800	505217285	2925	2925	2925	2925	1
532	20230619	101700	505214360	2930	2930	2930	2930	1
533	20230619	101600	505211430	2925	2930	2930	2925	853
534	20230619	101500	502716400	2935	2925	2935	2925	96
535	20230619	101400	502435590	2925	2935	2935	2925	560
536	20230619	101300	500797540	2935	2935	2935	2935	0
537	20230619	101200	500797540	2935	2935	2935	2935	100
538	20230619	101100	500504040	2935	2935	2935	2935	5
539	20230619	101000	500489365	2935	2935	2935	2935	1
540	20230619	100900	500486430	2935	2930	2935	2910	2149
541	20230619	100800	494217705	2935	2935	2935	2935	1
542	20230619	100700	494214770	2935	2935	2935	2935	10
543	20230619	100600	494185420	2935	2935	2935	2935	1
544	20230619	100500	494182485	2935	2920	2935	2920	93
545	20230619	100400	493910895	2935	2920	2935	2920	5
546	20230619	100300	493896235	2940	2940	2945	2940	345
547	20230619	100200	492881915	2940	2935	2945	2920	7275
548	20230619	100100	471612660	2935	2940	2940	2935	2100
549	20230619	100000	465445820	2940	2940	2940	2940	168
550	20230619	095900	464951900	2940	2945	2950	2940	2193
551	20230619	095800	458501840	2945	2945	2945	2945	0
552	20230619	095700	458501840	2945	2945	2950	2945	1207
553	20230619	095600	454947190	2950	2955	2955	2950	818
554	20230619	095500	452534040	2955	2955	2955	2955	0
555	20230619	095400	452534040	2955	2965	2965	2955	425
556	20230619	095300	451278110	2965	2965	2965	2965	0
557	20230619	095200	451278110	2965	2970	2970	2965	2
558	20230619	095100	451272175	2955	2970	2970	2955	329
559	20230619	095000	450295570	2970	2960	2970	2960	1008
560	20230619	094900	447311850	2970	2970	2970	2970	1000
561	20230619	094800	444341850	2970	2960	2970	2960	1015
562	20230619	094700	441337440	2970	2970	2970	2970	5
563	20230619	094600	441322590	2970	2965	2970	2965	452
564	20230619	094500	439982405	2965	2950	2965	2950	180
565	20230619	094400	439450915	2940	2940	2940	2940	84
566	20230619	094300	439203955	2940	2940	2940	2940	1727
567	20230619	094200	434126575	2940	2950	2950	2940	8284
568	20230619	094100	409708250	2955	2950	2955	2950	980
569	20230619	094000	406817225	2960	2955	2960	2950	301
570	20230619	093900	405927160	2950	2950	2950	2950	60
571	20230619	093800	405750160	2950	2955	2960	2950	1335
572	20230619	093700	401811825	2950	2950	2950	2950	151
573	20230619	093600	401366375	2950	2955	2955	2950	3423
574	20230619	093500	391267490	2955	2960	2960	2955	1691
575	20230619	093400	386269355	2960	2970	2970	2960	231
576	20230619	093300	385584850	2970	2975	2975	2970	355
577	20230619	093200	384529750	2975	2975	2975	2975	0
578	20230619	093100	384529750	2975	2975	2975	2955	11547
579	20230619	093000	350342415	2980	2970	2980	2970	1801
580	20230619	092900	344987445	2980	2975	2980	2975	789
581	20230619	092800	342639645	2970	2975	2975	2970	451
582	20230619	092700	341297945	2980	2985	2985	2980	1510
583	20230619	092600	336794735	2985	2995	2995	2985	1969
584	20230619	092500	330899285	3000	2990	3000	2990	4879
585	20230619	092400	316280180	2990	2990	3000	2990	2650
586	20230619	092300	308347360	2995	2985	2995	2985	1350
587	20230619	092200	304306785	2985	2985	3000	2985	11056
588	20230619	092100	271222385	2980	2980	2985	2980	3955
589	20230619	092000	259417300	2980	2970	2980	2970	6617
590	20230619	091900	239713340	2975	2965	2975	2960	3007
591	20230619	091800	230797295	2965	2975	2975	2965	1360
592	20230619	091700	226754570	2975	2965	2975	2965	4624
593	20230619	091600	213008825	2960	2955	2965	2955	6485
594	20230619	091500	193809485	2960	2960	2960	2955	2442
595	20230619	091400	186581565	2960	2960	2965	2960	3144
596	20230619	091300	177266910	2960	2950	2960	2950	833
597	20230619	091200	174806045	2950	2950	2960	2950	425
598	20230619	091100	173552100	2950	2960	2965	2950	4000
599	20230619	091000	161742025	2945	2950	2960	2945	79
600	20230619	090900	161509280	2950	2950	2950	2950	4
601	20230619	090800	161497480	2950	2945	2950	2945	688
602	20230619	090700	159467905	2960	2950	2960	2950	5104
603	20230619	090600	144411075	2950	2950	2950	2950	3616
604	20230619	090500	133743875	2955	2980	2980	2955	6484
605	20230619	090400	114536005	2985	2975	2990	2975	5434
606	20230619	090300	98330960	2975	2990	2990	2975	3977
607	20230619	090200	86471880	2990	2960	2990	2960	7125
608	20230619	090100	65211580	2960	2960	2985	2950	6003
609	20230619	090000	47439285	2955	2990	2990	2955	15924