KissMeData/215100/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	201100	760510710	4985	4985	4985	4985	1981
3	20230629	201000	760510710	4985	4985	4985	4985	0
4	20230629	200900	760510710	4985	4985	4985	4985	0
5	20230629	200800	760510710	4985	4985	4985	4985	0
6	20230629	200700	760510710	4985	4985	4985	4985	0
7	20230629	200600	760510710	4985	4985	4985	4985	0
8	20230629	200500	760510710	4985	4985	4985	4985	0
9	20230629	200400	760510710	4985	4985	4985	4985	0
10	20230629	200300	760510710	4985	4985	4985	4985	0
11	20230629	200200	760510710	4985	4985	4985	4985	0
12	20230629	200100	760510710	4985	4985	4985	4985	0
13	20230629	200000	760510710	4985	4985	4985	4985	0
14	20230629	195900	760510710	4985	4985	4985	4985	0
15	20230629	195800	760510710	4985	4985	4985	4985	0
16	20230629	195700	760510710	4985	4985	4985	4985	0
17	20230629	195600	760510710	4985	4985	4985	4985	0
18	20230629	195500	760510710	4985	4985	4985	4985	0
19	20230629	195400	760510710	4985	4985	4985	4985	0
20	20230629	195300	760510710	4985	4985	4985	4985	0
21	20230629	195200	760510710	4985	4985	4985	4985	0
22	20230629	195100	760510710	4985	4985	4985	4985	0
23	20230629	195000	760510710	4985	4985	4985	4985	0
24	20230629	194900	760510710	4985	4985	4985	4985	0
25	20230629	194800	760510710	4985	4985	4985	4985	0
26	20230629	194700	760510710	4985	4985	4985	4985	0
27	20230629	194600	760510710	4985	4985	4985	4985	0
28	20230629	194500	760510710	4985	4985	4985	4985	0
29	20230629	194400	760510710	4985	4985	4985	4985	0
30	20230629	194300	760510710	4985	4985	4985	4985	0
31	20230629	194200	760510710	4985	4985	4985	4985	0
32	20230629	194100	760510710	4985	4985	4985	4985	1981
33	20230629	194000	760510710	4985	4985	4985	4985	0
34	20230629	193900	760510710	4985	4985	4985	4985	0
35	20230629	193800	760510710	4985	4985	4985	4985	0
36	20230629	193700	760510710	4985	4985	4985	4985	0
37	20230629	193600	760510710	4985	4985	4985	4985	0
38	20230629	193500	760510710	4985	4985	4985	4985	0
39	20230629	193400	760510710	4985	4985	4985	4985	0
40	20230629	193300	760510710	4985	4985	4985	4985	0
41	20230629	193200	760510710	4985	4985	4985	4985	0
42	20230629	193100	760510710	4985	4985	4985	4985	0
43	20230629	193000	760510710	4985	4985	4985	4985	0
44	20230629	192900	760510710	4985	4985	4985	4985	0
45	20230629	192800	760510710	4985	4985	4985	4985	0
46	20230629	192700	760510710	4985	4985	4985	4985	0
47	20230629	192600	760510710	4985	4985	4985	4985	0
48	20230629	192500	760510710	4985	4985	4985	4985	0
49	20230629	192400	760510710	4985	4985	4985	4985	0
50	20230629	192300	760510710	4985	4985	4985	4985	0
51	20230629	192200	760510710	4985	4985	4985	4985	0
52	20230629	192100	760510710	4985	4985	4985	4985	0
53	20230629	192000	760510710	4985	4985	4985	4985	0
54	20230629	191900	760510710	4985	4985	4985	4985	0
55	20230629	191800	760510710	4985	4985	4985	4985	0
56	20230629	191700	760510710	4985	4985	4985	4985	0
57	20230629	191600	760510710	4985	4985	4985	4985	0
58	20230629	191500	760510710	4985	4985	4985	4985	0
59	20230629	191400	760510710	4985	4985	4985	4985	0
60	20230629	191300	760510710	4985	4985	4985	4985	0
61	20230629	191200	760510710	4985	4985	4985	4985	0
62	20230629	191100	760510710	4985	4985	4985	4985	1981
63	20230629	191000	760510710	4985	4985	4985	4985	0
64	20230629	190900	760510710	4985	4985	4985	4985	0
65	20230629	190800	760510710	4985	4985	4985	4985	0
66	20230629	190700	760510710	4985	4985	4985	4985	0
67	20230629	190600	760510710	4985	4985	4985	4985	0
68	20230629	190500	760510710	4985	4985	4985	4985	0
69	20230629	190400	760510710	4985	4985	4985	4985	0
70	20230629	190300	760510710	4985	4985	4985	4985	0
71	20230629	190200	760510710	4985	4985	4985	4985	0
72	20230629	190100	760510710	4985	4985	4985	4985	0
73	20230629	190000	760510710	4985	4985	4985	4985	0
74	20230629	185900	760510710	4985	4985	4985	4985	0
75	20230629	185800	760510710	4985	4985	4985	4985	0
76	20230629	185700	760510710	4985	4985	4985	4985	0
77	20230629	185600	760510710	4985	4985	4985	4985	0
78	20230629	185500	760510710	4985	4985	4985	4985	0
79	20230629	185400	760510710	4985	4985	4985	4985	0
80	20230629	185300	760510710	4985	4985	4985	4985	0
81	20230629	185200	760510710	4985	4985	4985	4985	0
82	20230629	185100	760510710	4985	4985	4985	4985	0
83	20230629	185000	760510710	4985	4985	4985	4985	0
84	20230629	184900	760510710	4985	4985	4985	4985	0
85	20230629	184800	760510710	4985	4985	4985	4985	0
86	20230629	184700	760510710	4985	4985	4985	4985	0
87	20230629	184600	760510710	4985	4985	4985	4985	0
88	20230629	184500	760510710	4985	4985	4985	4985	0
89	20230629	184400	760510710	4985	4985	4985	4985	0
90	20230629	184300	760510710	4985	4985	4985	4985	0
91	20230629	184200	760510710	4985	4985	4985	4985	0
92	20230629	184100	760510710	4985	4985	4985	4985	1981
93	20230629	184000	760510710	4985	4985	4985	4985	0
94	20230629	183900	760510710	4985	4985	4985	4985	0
95	20230629	183800	760510710	4985	4985	4985	4985	0
96	20230629	183700	760510710	4985	4985	4985	4985	0
97	20230629	183600	760510710	4985	4985	4985	4985	0
98	20230629	183500	760510710	4985	4985	4985	4985	0
99	20230629	183400	760510710	4985	4985	4985	4985	0
100	20230629	183300	760510710	4985	4985	4985	4985	0
101	20230629	183200	760510710	4985	4985	4985	4985	0
102	20230629	183100	760510710	4985	4985	4985	4985	0
103	20230629	183000	760510710	4985	4985	4985	4985	0
104	20230629	182900	760510710	4985	4985	4985	4985	0
105	20230629	182800	760510710	4985	4985	4985	4985	0
106	20230629	182700	760510710	4985	4985	4985	4985	0
107	20230629	182600	760510710	4985	4985	4985	4985	0
108	20230629	182500	760510710	4985	4985	4985	4985	0
109	20230629	182400	760510710	4985	4985	4985	4985	0
110	20230629	182300	760510710	4985	4985	4985	4985	0
111	20230629	182200	760510710	4985	4985	4985	4985	0
112	20230629	182100	760510710	4985	4985	4985	4985	0
113	20230629	182000	760510710	4985	4985	4985	4985	0
114	20230629	181900	760510710	4985	4985	4985	4985	0
115	20230629	181800	760510710	4985	4985	4985	4985	0
116	20230629	181700	760510710	4985	4985	4985	4985	0
117	20230629	181600	760510710	4985	4985	4985	4985	0
118	20230629	181500	760510710	4985	4985	4985	4985	0
119	20230629	181400	760510710	4985	4985	4985	4985	0
120	20230629	181300	760510710	4985	4985	4985	4985	0
121	20230629	181200	760510710	4985	4985	4985	4985	0
122	20230629	181100	760510710	4985	4985	4985	4985	1981
123	20230629	181000	760510710	4985	4985	4985	4985	0
124	20230629	180900	760510710	4985	4985	4985	4985	0
125	20230629	180800	760510710	4985	4985	4985	4985	0
126	20230629	180700	760510710	4985	4985	4985	4985	0
127	20230629	180600	760510710	4985	4985	4985	4985	0
128	20230629	180500	760510710	4985	4985	4985	4985	0
129	20230629	180400	760510710	4985	4985	4985	4985	0
130	20230629	180300	760510710	4985	4985	4985	4985	0
131	20230629	180200	760510710	4985	4985	4985	4985	0
132	20230629	180100	760510710	4985	4985	4985	4985	0
133	20230629	180000	760510710	4985	4985	4985	4985	0
134	20230629	175900	760510710	4985	4985	4985	4985	0
135	20230629	175800	760510710	4985	4985	4985	4985	0
136	20230629	175700	760510710	4985	4985	4985	4985	0
137	20230629	175600	760510710	4985	4985	4985	4985	0
138	20230629	175500	760510710	4985	4985	4985	4985	0
139	20230629	175400	760510710	4985	4985	4985	4985	0
140	20230629	175300	760510710	4985	4985	4985	4985	0
141	20230629	175200	760510710	4985	4985	4985	4985	0
142	20230629	175100	760510710	4985	4985	4985	4985	0
143	20230629	175000	760510710	4985	4985	4985	4985	0
144	20230629	174900	760510710	4985	4985	4985	4985	0
145	20230629	174800	760510710	4985	4985	4985	4985	0
146	20230629	174700	760510710	4985	4985	4985	4985	0
147	20230629	174600	760510710	4985	4985	4985	4985	0
148	20230629	174500	760510710	4985	4985	4985	4985	0
149	20230629	174400	760510710	4985	4985	4985	4985	0
150	20230629	174300	760510710	4985	4985	4985	4985	0
151	20230629	174200	760510710	4985	4985	4985	4985	0
152	20230629	174100	760510710	4985	4985	4985	4985	1981
153	20230629	174000	760510710	4985	4985	4985	4985	0
154	20230629	173900	760510710	4985	4985	4985	4985	0
155	20230629	173800	760510710	4985	4985	4985	4985	0
156	20230629	173700	760510710	4985	4985	4985	4985	0
157	20230629	173600	760510710	4985	4985	4985	4985	0
158	20230629	173500	760510710	4985	4985	4985	4985	0
159	20230629	173400	760510710	4985	4985	4985	4985	0
160	20230629	173300	760510710	4985	4985	4985	4985	0
161	20230629	173200	760510710	4985	4985	4985	4985	0
162	20230629	173100	760510710	4985	4985	4985	4985	0
163	20230629	173000	760510710	4985	4985	4985	4985	0
164	20230629	172900	760510710	4985	4985	4985	4985	0
165	20230629	172800	760510710	4985	4985	4985	4985	0
166	20230629	172700	760510710	4985	4985	4985	4985	0
167	20230629	172600	760510710	4985	4985	4985	4985	0
168	20230629	172500	760510710	4985	4985	4985	4985	0
169	20230629	172400	760510710	4985	4985	4985	4985	0
170	20230629	172300	760510710	4985	4985	4985	4985	0
171	20230629	172200	760510710	4985	4985	4985	4985	0
172	20230629	172100	760510710	4985	4985	4985	4985	0
173	20230629	172000	760510710	4985	4985	4985	4985	0
174	20230629	171900	760510710	4985	4985	4985	4985	0
175	20230629	171800	760510710	4985	4985	4985	4985	0
176	20230629	171700	760510710	4985	4985	4985	4985	0
177	20230629	171600	760510710	4985	4985	4985	4985	0
178	20230629	171500	760510710	4985	4985	4985	4985	0
179	20230629	171400	760510710	4985	4985	4985	4985	0
180	20230629	171300	760510710	4985	4985	4985	4985	0
181	20230629	171200	760510710	4985	4985	4985	4985	0
182	20230629	171100	760510710	4985	4985	4985	4985	1981
183	20230629	171000	760510710	4985	4985	4985	4985	0
184	20230629	170900	760510710	4985	4985	4985	4985	0
185	20230629	170800	760510710	4985	4985	4985	4985	0
186	20230629	170700	760510710	4985	4985	4985	4985	0
187	20230629	170600	760510710	4985	4985	4985	4985	0
188	20230629	170500	760510710	4985	4985	4985	4985	0
189	20230629	170400	760510710	4985	4985	4985	4985	0
190	20230629	170300	760510710	4985	4985	4985	4985	0
191	20230629	170200	760510710	4985	4985	4985	4985	0
192	20230629	170100	760510710	4985	4985	4985	4985	0
193	20230629	170000	760510710	4985	4985	4985	4985	0
194	20230629	165900	760510710	4985	4985	4985	4985	0
195	20230629	165800	760510710	4985	4985	4985	4985	0
196	20230629	165700	760510710	4985	4985	4985	4985	0
197	20230629	165600	760510710	4985	4985	4985	4985	0
198	20230629	165500	760510710	4985	4985	4985	4985	0
199	20230629	165400	760510710	4985	4985	4985	4985	0
200	20230629	165300	760510710	4985	4985	4985	4985	0
201	20230629	165200	760510710	4985	4985	4985	4985	0
202	20230629	165100	760510710	4985	4985	4985	4985	0
203	20230629	165000	760510710	4985	4985	4985	4985	0
204	20230629	164900	760510710	4985	4985	4985	4985	0
205	20230629	164800	760510710	4985	4985	4985	4985	0
206	20230629	164700	760510710	4985	4985	4985	4985	0
207	20230629	164600	760510710	4985	4985	4985	4985	0
208	20230629	164500	760510710	4985	4985	4985	4985	0
209	20230629	164400	760510710	4985	4985	4985	4985	0
210	20230629	164300	760510710	4985	4985	4985	4985	0
211	20230629	164200	760510710	4985	4985	4985	4985	0
212	20230629	164100	760510710	4985	4985	4985	4985	1981
213	20230629	164000	760510710	4985	4985	4985	4985	0
214	20230629	163900	760510710	4985	4985	4985	4985	0
215	20230629	163800	760510710	4985	4985	4985	4985	0
216	20230629	163700	760510710	4985	4985	4985	4985	0
217	20230629	163600	760510710	4985	4985	4985	4985	0
218	20230629	163500	760510710	4985	4985	4985	4985	0
219	20230629	163400	760510710	4985	4985	4985	4985	0
220	20230629	163300	760510710	4985	4985	4985	4985	0
221	20230629	163200	760510710	4985	4985	4985	4985	0
222	20230629	163100	760510710	4985	4985	4985	4985	0
223	20230629	163000	760510710	4985	4985	4985	4985	0
224	20230629	162900	760510710	4985	4985	4985	4985	0
225	20230629	162800	760510710	4985	4985	4985	4985	0
226	20230629	162700	760510710	4985	4985	4985	4985	0
227	20230629	162600	760510710	4985	4985	4985	4985	0
228	20230629	162500	760510710	4985	4985	4985	4985	0
229	20230629	162400	760510710	4985	4985	4985	4985	0
230	20230629	162300	760510710	4985	4985	4985	4985	0
231	20230629	162200	760510710	4985	4985	4985	4985	0
232	20230629	162100	760510710	4985	4985	4985	4985	0
233	20230629	162000	760510710	4985	4985	4985	4985	0
234	20230629	161900	760510710	4985	4985	4985	4985	0
235	20230629	161800	760510710	4985	4985	4985	4985	0
236	20230629	161700	760510710	4985	4985	4985	4985	0
237	20230629	161600	760510710	4985	4985	4985	4985	0
238	20230629	161500	760510710	4985	4985	4985	4985	0
239	20230629	161400	760510710	4985	4985	4985	4985	0
240	20230629	161300	760510710	4985	4985	4985	4985	0
241	20230629	161200	760510710	4985	4985	4985	4985	0
242	20230629	161100	760510710	4985	4985	4985	4985	1981
243	20230629	161000	760510710	4985	4985	4985	4985	0
244	20230629	160900	760510710	4985	4985	4985	4985	0
245	20230629	160800	760510710	4985	4985	4985	4985	0
246	20230629	160700	760510710	4985	4985	4985	4985	0
247	20230629	160600	760510710	4985	4985	4985	4985	0
248	20230629	160500	760510710	4985	4985	4985	4985	0
249	20230629	160400	760510710	4985	4985	4985	4985	0
250	20230629	160300	760510710	4985	4985	4985	4985	0
251	20230629	160200	760510710	4985	4985	4985	4985	0
252	20230629	160100	760510710	4985	4985	4985	4985	0
253	20230629	160000	760510710	4985	4985	4985	4985	0
254	20230629	155900	760510710	4985	4985	4985	4985	0
255	20230629	155800	760510710	4985	4985	4985	4985	0
256	20230629	155700	760510710	4985	4985	4985	4985	0
257	20230629	155600	760510710	4985	4985	4985	4985	0
258	20230629	155500	760510710	4985	4985	4985	4985	0
259	20230629	155400	760510710	4985	4985	4985	4985	0
260	20230629	155300	760510710	4985	4985	4985	4985	0
261	20230629	155200	760510710	4985	4985	4985	4985	0
262	20230629	155100	760510710	4985	4985	4985	4985	0
263	20230629	155000	760510710	4985	4985	4985	4985	0
264	20230629	154900	760510710	4985	4985	4985	4985	0
265	20230629	154800	760510710	4985	4985	4985	4985	0
266	20230629	154700	760510710	4985	4985	4985	4985	0
267	20230629	154600	760510710	4985	4985	4985	4985	0
268	20230629	154500	760510710	4985	4985	4985	4985	0
269	20230629	154400	760510710	4985	4985	4985	4985	0
270	20230629	154300	760510710	4985	4985	4985	4985	0
271	20230629	154200	760510710	4985	4985	4985	4985	0
272	20230629	154100	760510710	4985	4985	4985	4985	1981
273	20230629	154000	760510710	4985	4985	4985	4985	0
274	20230629	153900	760510710	4985	4985	4985	4985	0
275	20230629	153800	760510710	4985	4985	4985	4985	0
276	20230629	153700	760510710	4985	4985	4985	4985	0
277	20230629	153600	760510710	4985	4985	4985	4985	0
278	20230629	153500	760510710	4985	4985	4985	4985	0
279	20230629	153400	760510710	4985	4985	4985	4985	0
280	20230629	153300	760510710	4985	4985	4985	4985	0
281	20230629	153200	760510710	4985	4985	4985	4985	0
282	20230629	153100	760510710	4985	4985	4985	4985	0
283	20230629	153000	760510710	4985	4985	4985	4985	1981
284	20230629	152900	750635425	4985	4985	4985	4985	0
285	20230629	152800	750635425	4985	4985	4985	4985	0
286	20230629	152700	750635425	4985	4985	4985	4985	0
287	20230629	152600	750635425	4985	4985	4985	4985	0
288	20230629	152500	750635425	4985	4985	4985	4985	0
289	20230629	152400	750635425	4985	4985	4985	4985	0
290	20230629	152300	750635425	4985	4985	4985	4985	0
291	20230629	152200	750635425	4985	4985	4985	4985	0
292	20230629	152100	750635425	4985	4985	4985	4985	0
293	20230629	152000	750635425	4985	4985	4985	4985	0
294	20230629	151900	750635425	4985	4990	5000	4985	2598
295	20230629	151800	737682385	4990	5000	5000	4990	651
296	20230629	151700	734433615	4990	4990	4990	4990	250
297	20230629	151600	733186115	4990	4995	4995	4990	400
298	20230629	151500	731189740	4990	4990	4990	4990	100
299	20230629	151400	730690740	4990	4995	4995	4990	63
300	20230629	151300	730376365	4995	4985	4995	4985	104
301	20230629	151200	729857405	4985	5000	5000	4985	1321
302	20230629	151100	723270880	5000	5000	5000	5000	21
303	20230629	151000	723165880	4990	4990	4990	4990	400
304	20230629	150900	721169880	4995	4995	4995	4995	21
305	20230629	150800	721064985	5000	5000	5000	5000	30
306	20230629	150700	720914985	4990	5000	5000	4990	522
307	20230629	150600	718310185	5000	4995	5000	4995	166
308	20230629	150500	717480995	5000	5000	5000	5000	95
309	20230629	150400	717005995	5000	5000	5000	5000	109
310	20230629	150300	716460995	5000	5000	5000	5000	4
311	20230629	150200	716440995	4990	4990	4990	4990	0
312	20230629	150100	716440995	4990	4990	4990	4990	3
313	20230629	150000	716426025	4985	4985	4985	4985	266
314	20230629	145900	715100015	4985	4990	4990	4985	990
315	20230629	145800	710162630	4990	4990	4990	4990	76
316	20230629	145700	709783390	4990	5000	5000	4990	10660
317	20230629	145600	656541965	5000	5000	5000	5000	2261
318	20230629	145500	645236965	5000	5000	5000	5000	160
319	20230629	145400	644436965	5000	5010	5010	5000	143
320	20230629	145300	643720555	5000	5000	5000	5000	212
321	20230629	145200	642660555	5000	5000	5000	5000	1754
322	20230629	145100	633890555	5000	5000	5000	5000	150
323	20230629	145000	633140555	5000	5010	5010	5000	88
324	20230629	144900	632699975	5010	5000	5010	5000	2
325	20230629	144800	632689965	5000	5000	5000	5000	0
326	20230629	144700	632689965	5000	5000	5000	5000	100
327	20230629	144600	632189965	5000	5000	5000	5000	302
328	20230629	144500	630679965	5000	5000	5000	5000	17
329	20230629	144400	630594965	4995	4995	4995	4995	24
330	20230629	144300	630475085	4995	4995	4995	4995	43
331	20230629	144200	630260300	4995	4995	4995	4995	2108
332	20230629	144100	619730840	5000	5000	5000	5000	102
333	20230629	144000	619220840	5000	5000	5000	5000	32
334	20230629	143900	619060840	5000	5000	5000	5000	0
335	20230629	143800	619060840	5000	5000	5000	5000	160
336	20230629	143700	618260840	5000	5000	5000	5000	0
337	20230629	143600	618260840	5000	5000	5000	5000	10
338	20230629	143500	618210840	5000	5010	5010	5000	112
339	20230629	143400	617650790	5010	5010	5010	5010	13
340	20230629	143300	617585660	5010	5010	5010	5010	37
341	20230629	143200	617400290	5010	5000	5010	5000	18
342	20230629	143100	617310250	5000	5000	5000	5000	206
343	20230629	143000	616280250	5000	5000	5000	5000	5
344	20230629	142900	616255250	5000	5000	5000	5000	1
345	20230629	142800	616250250	5000	5000	5000	5000	2
346	20230629	142700	616240250	5000	5000	5000	5000	0
347	20230629	142600	616240250	5000	5000	5000	5000	3868
348	20230629	142500	596900250	5000	5000	5000	5000	1802
349	20230629	142400	587890250	5000	5000	5000	5000	20
350	20230629	142300	587790250	5000	5000	5000	5000	125
351	20230629	142200	587165250	5000	5000	5000	5000	31
352	20230629	142100	587010250	4995	4995	4995	4995	8
353	20230629	142000	586970290	4995	4995	4995	4995	50
354	20230629	141900	586720540	4995	4995	4995	4995	217
355	20230629	141800	585636625	4995	4995	4995	4995	0
356	20230629	141700	585636625	4995	4995	4995	4995	10
357	20230629	141600	585586675	5000	5000	5000	5000	2
358	20230629	141500	585576675	5000	5000	5000	5000	10
359	20230629	141400	585526675	5000	5000	5000	5000	20
360	20230629	141300	585426675	5000	5000	5000	5000	0
361	20230629	141200	585426675	5000	5000	5000	5000	27
362	20230629	141100	585291675	5000	5000	5000	5000	2
363	20230629	141000	585281675	5000	5000	5000	5000	4299
364	20230629	140900	563786675	5000	5000	5000	5000	0
365	20230629	140800	563786675	5000	5000	5000	5000	143
366	20230629	140700	563071675	5000	5000	5000	5000	100
367	20230629	140600	562571675	5010	5010	5010	5010	0
368	20230629	140500	562571675	5010	5010	5010	5010	110
369	20230629	140400	562020575	5010	5010	5010	5010	1
370	20230629	140300	562015565	5010	5010	5010	5010	0
371	20230629	140200	562015565	5010	5010	5010	5010	0
372	20230629	140100	562015565	5010	5010	5010	5010	2206
373	20230629	140000	550963505	5010	5010	5010	5000	846
374	20230629	135900	546731685	5010	5010	5010	5010	0
375	20230629	135800	546731685	5010	5000	5010	5000	81
376	20230629	135700	546326675	5000	5010	5010	5000	230
377	20230629	135600	545175975	5010	5010	5010	5010	0
378	20230629	135500	545175975	5010	5010	5010	5010	1254
379	20230629	135400	538893435	5010	5010	5010	5010	30
380	20230629	135300	538743135	5020	5020	5020	5020	3
381	20230629	135200	538728075	5020	5020	5020	5020	70
382	20230629	135100	538376675	5020	5020	5020	5020	130
383	20230629	135000	537724075	5020	5020	5020	5020	0
384	20230629	134900	537724075	5020	5010	5020	5010	2
385	20230629	134800	537714045	5020	5020	5020	5020	1
386	20230629	134700	537709025	5020	5020	5020	5020	1
387	20230629	134600	537704005	5020	5020	5020	5020	0
388	20230629	134500	537704005	5020	5020	5020	5020	1000
389	20230629	134400	532684005	5020	5020	5020	5020	209
390	20230629	134300	531634825	5010	5010	5010	5010	400
391	20230629	134200	529630825	5010	5010	5010	5010	50
392	20230629	134100	529380325	5010	5010	5010	5010	150
393	20230629	134000	528628825	5010	5000	5010	5000	645
394	20230629	133900	525397875	5010	5010	5010	5010	513
395	20230629	133800	522827745	5010	5000	5010	5000	318
396	20230629	133700	521234685	5000	5010	5010	5000	93
397	20230629	133600	520768815	5010	5010	5010	5010	1
398	20230629	133500	520763805	5010	5010	5010	5010	0
399	20230629	133400	520763805	5010	5010	5010	5010	110
400	20230629	133300	520212705	5010	5010	5010	5010	26
401	20230629	133200	520082445	5010	5010	5010	5010	0
402	20230629	133100	520082445	5010	5010	5010	5010	21
403	20230629	133000	519977235	5010	5010	5010	5010	1
404	20230629	132900	519972225	5010	5010	5010	5010	0
405	20230629	132800	519972225	5010	5010	5010	5010	0
406	20230629	132700	519972225	5010	5000	5010	5000	308
407	20230629	132600	518432165	5000	5000	5000	5000	0
408	20230629	132500	518432165	5000	5000	5000	5000	13
409	20230629	132400	518367165	5000	5000	5000	5000	108
410	20230629	132300	517827165	5000	5000	5000	5000	467
411	20230629	132200	515492165	5010	5010	5010	5010	20
412	20230629	132100	515391965	5010	5010	5010	5010	25
413	20230629	132000	515266715	5000	5000	5000	5000	35
414	20230629	131900	515091715	5000	5000	5000	5000	28
415	20230629	131800	514951715	5010	5010	5010	5010	0
416	20230629	131700	514951715	5010	5010	5010	5010	0
417	20230629	131600	514951715	5010	5010	5010	5010	1
418	20230629	131500	514946705	5010	5010	5010	5010	30
419	20230629	131400	514796405	5000	5000	5000	5000	822
420	20230629	131300	510686405	5010	5010	5010	5010	9
421	20230629	131200	510641315	5000	5000	5000	5000	50
422	20230629	131100	510391315	5010	5010	5010	5010	51
423	20230629	131000	510135805	5010	5010	5010	5010	0
424	20230629	130900	510135805	5010	5010	5010	5010	0
425	20230629	130800	510135805	5010	5010	5010	5010	0
426	20230629	130700	510135805	5010	5000	5010	5000	10
427	20230629	130600	510085785	5010	5000	5010	5000	4
428	20230629	130500	510065755	5000	5010	5010	5000	101
429	20230629	130400	509559755	5010	4995	5010	4995	60
430	20230629	130300	509259905	4995	5000	5000	4995	190
431	20230629	130200	508310775	5010	5010	5010	5010	10
432	20230629	130100	508260675	5010	5010	5010	5010	0
433	20230629	130000	508260675	5010	5000	5010	5000	12
434	20230629	125900	508200595	5000	5000	5000	5000	11
435	20230629	125800	508145595	5000	5000	5000	5000	344
436	20230629	125700	506425595	5000	5000	5000	5000	30
437	20230629	125600	506275595	5010	5010	5010	5010	1
438	20230629	125500	506270585	5010	5000	5010	5000	96
439	20230629	125400	505790525	5010	5010	5010	5010	0
440	20230629	125300	505790525	5010	5010	5010	5010	2
441	20230629	125200	505780505	5000	5010	5010	5000	10
442	20230629	125100	505730485	5000	5000	5000	5000	1
443	20230629	125000	505725485	5000	5000	5000	5000	56
444	20230629	124900	505445485	4995	4995	4995	4995	1
445	20230629	124800	505440490	5000	5000	5000	5000	10
446	20230629	124700	505390490	4995	4995	4995	4995	1
447	20230629	124600	505385495	5010	4995	5010	4995	2
448	20230629	124500	505375490	5000	5000	5000	5000	57
449	20230629	124400	505090490	5000	5000	5000	5000	0
450	20230629	124300	505090490	5000	5000	5000	5000	0
451	20230629	124200	505090490	5000	5000	5000	5000	1
452	20230629	124100	505085490	5000	5000	5000	5000	10
453	20230629	124000	505035490	5000	5000	5000	5000	443
454	20230629	123900	502820490	5000	5010	5010	5000	459
455	20230629	123800	500524900	5010	5010	5010	5010	500
456	20230629	123700	498019900	5010	5010	5010	5010	20
457	20230629	123600	497919700	5010	5010	5010	5010	20
458	20230629	123500	497819500	5010	5010	5010	5010	0
459	20230629	123400	497819500	5010	5010	5010	5010	0
460	20230629	123300	497819500	5010	5000	5010	5000	2
461	20230629	123200	497809490	5010	5010	5010	5010	0
462	20230629	123100	497809490	5010	5010	5010	5010	0
463	20230629	123000	497809490	5010	5010	5010	5010	1
464	20230629	122900	497804480	5010	5010	5010	5010	0
465	20230629	122800	497804480	5010	5010	5010	5010	7
466	20230629	122700	497769410	5010	5010	5010	5010	113
467	20230629	122600	497203280	5010	5000	5010	5000	10
468	20230629	122500	497153250	5000	5000	5000	5000	500
469	20230629	122400	494653250	5000	5010	5010	5000	42
470	20230629	122300	494443230	5010	5010	5010	5010	1
471	20230629	122200	494438220	5010	5010	5010	5010	372
472	20230629	122100	492574500	5010	5010	5010	5010	151
473	20230629	122000	491817990	5010	5010	5010	5010	1
474	20230629	121900	491812980	5010	5010	5010	5010	0
475	20230629	121800	491812980	5010	5000	5010	5000	202
476	20230629	121700	490802480	5000	5000	5000	5000	187
477	20230629	121600	489867480	5000	5000	5000	5000	0
478	20230629	121500	489867480	5000	5000	5000	5000	7
479	20230629	121400	489832480	5000	5000	5000	5000	305
480	20230629	121300	488307480	5000	5000	5000	5000	1
481	20230629	121200	488302480	4995	4995	4995	4995	200
482	20230629	121100	487303480	5000	5000	5000	5000	422
483	20230629	121000	485193480	5000	5000	5000	5000	2
484	20230629	120900	485183480	5000	5000	5000	5000	0
485	20230629	120800	485183480	5000	5000	5000	5000	0
486	20230629	120700	485183480	5000	5000	5000	5000	51
487	20230629	120600	484928480	5000	5000	5000	5000	1
488	20230629	120500	484923480	5000	5000	5000	5000	0
489	20230629	120400	484923480	5000	5000	5000	5000	154
490	20230629	120300	484153480	4995	5000	5000	4995	120
491	20230629	120200	483553870	5000	4995	5000	4995	29
492	20230629	120100	483408890	4995	4995	4995	4995	1
493	20230629	120000	483403895	5020	5020	5020	5020	13
494	20230629	115900	483338635	5000	5000	5000	4995	2810
495	20230629	115800	469300865	5000	5000	5000	5000	2
496	20230629	115700	469290865	5000	5000	5000	5000	30
497	20230629	115600	469140865	5000	5000	5000	5000	1
498	20230629	115500	469135865	5000	5010	5010	5000	360
499	20230629	115400	467335745	5010	5010	5010	5010	5
500	20230629	115300	467310695	5000	5010	5010	5000	1283
501	20230629	115200	460891325	5020	5020	5020	5020	634
502	20230629	115100	457708645	5020	5020	5020	5020	74
503	20230629	115000	457337165	5000	5000	5000	5000	100
504	20230629	114900	456837165	5000	5010	5010	5000	15
505	20230629	114800	456762085	5000	5000	5000	5000	0
506	20230629	114700	456762085	5000	5000	5000	5000	0
507	20230629	114600	456762085	5000	5000	5000	5000	183
508	20230629	114500	455847085	5000	5000	5000	5000	771
509	20230629	114400	451992085	5000	5020	5020	5000	712
510	20230629	114300	448425865	5000	5000	5000	5000	102
511	20230629	114200	447915865	5000	4995	5000	4995	55
512	20230629	114100	447640890	5000	5000	5000	5000	230
513	20230629	114000	446490890	5000	5000	5000	5000	5
514	20230629	113900	446465890	5000	5000	5000	5000	305
515	20230629	113800	444940890	5000	4995	5000	4995	14
516	20230629	113700	444870955	5000	5000	5000	5000	500
517	20230629	113600	442370955	5000	5000	5000	5000	220
518	20230629	113500	441270955	4995	5000	5000	4995	28
519	20230629	113400	441131090	4995	4995	4995	4995	268
520	20230629	113300	439792430	4995	4995	4995	4995	114
521	20230629	113200	439223000	5000	5000	5000	5000	10
522	20230629	113100	439173000	5000	5000	5000	5000	0
523	20230629	113000	439173000	5000	5000	5000	5000	51
524	20230629	112900	438918000	5000	5000	5000	5000	63
525	20230629	112800	438603000	5000	5000	5000	5000	120
526	20230629	112700	438003000	5000	5000	5000	5000	0
527	20230629	112600	438003000	5000	5000	5000	5000	1
528	20230629	112500	437998000	4995	5000	5000	4995	736
529	20230629	112400	434321625	5000	5000	5000	5000	102
530	20230629	112300	433811625	5000	5000	5000	5000	200
531	20230629	112200	432811625	5000	5000	5000	5000	50
532	20230629	112100	432561625	5000	5000	5000	5000	100
533	20230629	112000	432061625	5000	5000	5000	5000	128
534	20230629	111900	431421625	5000	5000	5000	5000	20
535	20230629	111800	431321625	5000	5000	5000	5000	40
536	20230629	111700	431121625	5000	5000	5000	5000	233
537	20230629	111600	429956625	5000	4995	5000	4995	870
538	20230629	111500	425606630	5000	5000	5000	5000	15
539	20230629	111400	425531630	5000	5000	5000	5000	0
540	20230629	111300	425531630	5000	4995	5000	4995	459
541	20230629	111200	423238425	4995	5000	5000	4995	143
542	20230629	111100	422523890	5000	5000	5000	5000	50
543	20230629	111000	422273890	5000	4995	5000	4995	65
544	20230629	110900	421949165	5000	5000	5010	4995	591
545	20230629	110800	418989175	4990	4990	4990	4990	154
546	20230629	110700	418220715	4995	4990	4995	4990	161
547	20230629	110600	417417270	4995	5000	5000	4995	880
548	20230629	110500	413017420	5000	5000	5000	5000	136
549	20230629	110400	412337420	5000	5000	5000	4995	440
550	20230629	110300	410137430	5000	4995	5000	4990	243
551	20230629	110200	408923160	4995	4995	4995	4995	258
552	20230629	110100	407634450	4995	4995	4995	4995	700
553	20230629	110000	404137950	4990	4995	4995	4990	24
554	20230629	105900	404018135	4995	4990	4995	4990	227
555	20230629	105800	402885045	4990	4990	4990	4990	450
556	20230629	105700	400639545	4990	4990	4990	4990	195
557	20230629	105600	399666495	4990	4990	4990	4990	304
558	20230629	105500	398149535	4990	4990	4990	4985	316
559	20230629	105400	396572745	4990	4990	4990	4990	234
560	20230629	105300	395405085	4990	4995	4995	4990	900
561	20230629	105200	390914035	4995	5000	5000	4995	616
562	20230629	105100	387836520	5000	5000	5000	5000	385
563	20230629	105000	385911520	5000	5010	5010	5000	1841
564	20230629	104900	376698630	5010	5010	5010	5010	100
565	20230629	104800	376197630	5010	5010	5010	5010	68
566	20230629	104700	375856950	5010	5010	5020	5010	542
567	20230629	104600	373136530	5010	5010	5010	5010	40
568	20230629	104500	372936130	5010	5010	5010	5000	736
569	20230629	104400	369255020	5010	5010	5010	5010	14
570	20230629	104300	369184880	5010	5030	5030	5010	1055
571	20230629	104200	363895130	5050	5040	5050	4995	29194
572	20230629	104100	217767350	5040	5040	5040	5040	846
573	20230629	104000	213503510	5040	5040	5040	5040	2
574	20230629	103900	213493430	5040	5040	5040	5040	71
575	20230629	103800	213135590	5040	5040	5040	5040	100
576	20230629	103700	212631590	5040	5040	5040	5040	0
577	20230629	103600	212631590	5040	5040	5040	5040	42
578	20230629	103500	212419910	5040	5040	5040	5040	559
579	20230629	103400	209602550	5040	5040	5040	5040	405
580	20230629	103300	207561350	5040	5040	5040	5040	0
581	20230629	103200	207561350	5040	5050	5050	5040	881
582	20230629	103100	203121100	5050	5050	5050	5050	0
583	20230629	103000	203121100	5050	5040	5050	5040	20
584	20230629	102900	203020200	5040	5050	5050	5040	41
585	20230629	102800	202813260	5050	5050	5050	5040	21
586	20230629	102700	202707250	5050	5050	5050	5050	34
587	20230629	102600	202535550	5050	5050	5050	5050	144
588	20230629	102500	201808350	5050	5060	5060	5050	110
589	20230629	102400	201252830	5050	5050	5060	5050	45
590	20230629	102300	201025570	5050	5060	5060	5050	62
591	20230629	102200	200712460	5040	5040	5040	5040	0
592	20230629	102100	200712460	5040	5050	5060	5040	1405
593	20230629	102000	193613660	5040	5050	5050	5040	2
594	20230629	101900	193603570	5040	5050	5050	5040	24
595	20230629	101800	193482380	5050	5040	5050	5040	494
596	20230629	101700	190992090	5050	5050	5050	5050	228
597	20230629	101600	189840690	5050	5050	5050	5050	134
598	20230629	101500	189163990	5050	5050	5050	5050	9
599	20230629	101400	189118540	5050	5050	5050	5050	305
600	20230629	101300	187578290	5060	5060	5060	5050	64
601	20230629	101200	187255050	5060	5050	5060	5050	158
602	20230629	101100	186457050	5050	5060	5060	5050	181
603	20230629	101000	185542990	5060	5060	5060	5060	10
604	20230629	100900	185492390	5060	5060	5060	5060	4
605	20230629	100800	185472150	5060	5060	5060	5050	394
606	20230629	100700	183481300	5060	5050	5060	5050	201
607	20230629	100600	182466240	5060	5060	5060	5060	10
608	20230629	100500	182415640	5060	5060	5060	5060	25
609	20230629	100400	182289140	5060	5060	5060	5060	10
610	20230629	100300	182238540	5050	5050	5050	5050	0
611	20230629	100200	182238540	5050	5050	5050	5050	92
612	20230629	100100	181773940	5050	5050	5050	5050	577
613	20230629	100000	178860090	5060	5050	5060	5050	184
614	20230629	095900	177930830	5050	5050	5050	5050	1856
615	20230629	095800	168558030	5060	5060	5060	5050	52
616	20230629	095700	168295410	5060	5060	5060	5060	15
617	20230629	095600	168219510	5060	5060	5060	5060	110
618	20230629	095500	167662910	5060	5050	5060	5050	233
619	20230629	095400	166485760	5050	5040	5050	5040	101
620	20230629	095300	165975720	5040	5040	5040	5040	692
621	20230629	095200	162488040	5040	5040	5050	5040	997
622	20230629	095100	157463140	5050	5050	5050	5040	177
623	20230629	095000	156570390	5040	5040	5050	5040	37
624	20230629	094900	156383740	5040	5050	5050	5040	213
625	20230629	094800	155309090	5050	5050	5050	5050	673
626	20230629	094700	151910440	5050	5050	5050	5050	1
627	20230629	094600	151905390	5050	5050	5050	5050	590
628	20230629	094500	148925890	5050	5050	5050	5050	222
629	20230629	094400	147804790	5040	5050	5050	5040	495
630	20230629	094300	145308440	5050	5050	5050	5050	500
631	20230629	094200	142783440	5050	5050	5060	5050	1607
632	20230629	094100	134668020	5060	5050	5060	5050	414
633	20230629	094000	132573610	5060	5060	5060	5060	102
634	20230629	093900	132057490	5060	5060	5060	5060	210
635	20230629	093800	130994890	5060	5060	5060	5050	1029
636	20230629	093700	125790670	5060	5060	5060	5060	240
637	20230629	093600	124576270	5050	5050	5060	5040	4474
638	20230629	093500	101965410	5050	5050	5050	5050	400
639	20230629	093400	99945410	5050	5050	5050	5050	606
640	20230629	093300	96885110	5050	5050	5050	5050	100
641	20230629	093200	96380110	5040	5050	5050	5040	28
642	20230629	093100	96238860	5040	5060	5060	5040	360
643	20230629	093000	94423580	5060	5060	5060	5060	72
644	20230629	092900	94059260	5060	5060	5060	5060	1
645	20230629	092800	94054200	5060	5050	5060	5040	1189
646	20230629	092700	88049740	5050	5060	5060	5050	464
647	20230629	092600	85704910	5060	5060	5060	5060	120
648	20230629	092500	85097710	5060	5070	5070	5060	1301
649	20230629	092400	78514350	5070	5070	5070	5070	3
650	20230629	092300	78499140	5070	5060	5070	5060	162
651	20230629	092200	77679400	5060	5060	5070	5060	222
652	20230629	092100	76554460	5060	5070	5070	5050	2155
653	20230629	092000	65637540	5090	5090	5090	5080	687
654	20230629	091900	62147030	5090	5100	5100	5090	675
655	20230629	091800	58711220	5090	5090	5090	5090	281
656	20230629	091700	57280930	5100	5090	5110	5090	517
657	20230629	091600	54648740	5090	5100	5100	5090	370
658	20230629	091500	52762930	5100	5090	5100	5090	1490
659	20230629	091400	45165580	5100	5100	5100	5100	110
660	20230629	091300	44604580	5100	5100	5110	5090	1528
661	20230629	091200	36812530	5100	5110	5110	5100	790
662	20230629	091100	32777710	5120	5120	5120	5110	1259
663	20230629	091000	26333490	5120	5120	5120	5120	143
664	20230629	090900	25601330	5120	5120	5120	5120	405
665	20230629	090800	23527730	5120	5140	5140	5120	297
666	20230629	090700	22006850	5140	5140	5140	5140	100
667	20230629	090600	21492850	5140	5110	5140	5110	102
668	20230629	090500	20971570	5140	5130	5140	5100	2310
669	20230629	090400	9136060	5130	5140	5140	5130	70
670	20230629	090300	8776660	5130	5130	5130	5130	211
671	20230629	090200	7694230	5130	5130	5160	5130	332
672	20230629	090100	5991040	5120	5160	5160	5120	589
673	20230629	090000	2961980	5160	5150	5160	5150	575