KissMeData/026040/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193500	63656035	2925	2925	2925	2925	1185
3	20230613	193400	63656035	2925	2925	2925	2925	0
4	20230613	193300	63656035	2925	2925	2925	2925	0
5	20230613	193200	63656035	2925	2925	2925	2925	0
6	20230613	193100	63656035	2925	2925	2925	2925	0
7	20230613	193000	63656035	2925	2925	2925	2925	0
8	20230613	192900	63656035	2925	2925	2925	2925	0
9	20230613	192800	63656035	2925	2925	2925	2925	0
10	20230613	192700	63656035	2925	2925	2925	2925	0
11	20230613	192600	63656035	2925	2925	2925	2925	0
12	20230613	192500	63656035	2925	2925	2925	2925	0
13	20230613	192400	63656035	2925	2925	2925	2925	0
14	20230613	192300	63656035	2925	2925	2925	2925	0
15	20230613	192200	63656035	2925	2925	2925	2925	0
16	20230613	192100	63656035	2925	2925	2925	2925	0
17	20230613	192000	63656035	2925	2925	2925	2925	0
18	20230613	191900	63656035	2925	2925	2925	2925	0
19	20230613	191800	63656035	2925	2925	2925	2925	0
20	20230613	191700	63656035	2925	2925	2925	2925	0
21	20230613	191600	63656035	2925	2925	2925	2925	0
22	20230613	191500	63656035	2925	2925	2925	2925	0
23	20230613	191400	63656035	2925	2925	2925	2925	0
24	20230613	191300	63656035	2925	2925	2925	2925	0
25	20230613	191200	63656035	2925	2925	2925	2925	0
26	20230613	191100	63656035	2925	2925	2925	2925	0
27	20230613	191000	63656035	2925	2925	2925	2925	0
28	20230613	190900	63656035	2925	2925	2925	2925	0
29	20230613	190800	63656035	2925	2925	2925	2925	0
30	20230613	190700	63656035	2925	2925	2925	2925	0
31	20230613	190600	63656035	2925	2925	2925	2925	0
32	20230613	190500	63656035	2925	2925	2925	2925	1185
33	20230613	190400	63656035	2925	2925	2925	2925	0
34	20230613	190300	63656035	2925	2925	2925	2925	0
35	20230613	190200	63656035	2925	2925	2925	2925	0
36	20230613	190100	63656035	2925	2925	2925	2925	0
37	20230613	190000	63656035	2925	2925	2925	2925	0
38	20230613	185900	63656035	2925	2925	2925	2925	0
39	20230613	185800	63656035	2925	2925	2925	2925	0
40	20230613	185700	63656035	2925	2925	2925	2925	0
41	20230613	185600	63656035	2925	2925	2925	2925	0
42	20230613	185500	63656035	2925	2925	2925	2925	0
43	20230613	185400	63656035	2925	2925	2925	2925	0
44	20230613	185300	63656035	2925	2925	2925	2925	0
45	20230613	185200	63656035	2925	2925	2925	2925	0
46	20230613	185100	63656035	2925	2925	2925	2925	0
47	20230613	185000	63656035	2925	2925	2925	2925	0
48	20230613	184900	63656035	2925	2925	2925	2925	0
49	20230613	184800	63656035	2925	2925	2925	2925	0
50	20230613	184700	63656035	2925	2925	2925	2925	0
51	20230613	184600	63656035	2925	2925	2925	2925	0
52	20230613	184500	63656035	2925	2925	2925	2925	0
53	20230613	184400	63656035	2925	2925	2925	2925	0
54	20230613	184300	63656035	2925	2925	2925	2925	0
55	20230613	184200	63656035	2925	2925	2925	2925	0
56	20230613	184100	63656035	2925	2925	2925	2925	0
57	20230613	184000	63656035	2925	2925	2925	2925	0
58	20230613	183900	63656035	2925	2925	2925	2925	0
59	20230613	183800	63656035	2925	2925	2925	2925	0
60	20230613	183700	63656035	2925	2925	2925	2925	0
61	20230613	183600	63656035	2925	2925	2925	2925	0
62	20230613	183500	63656035	2925	2925	2925	2925	1185
63	20230613	183400	63656035	2925	2925	2925	2925	0
64	20230613	183300	63656035	2925	2925	2925	2925	0
65	20230613	183200	63656035	2925	2925	2925	2925	0
66	20230613	183100	63656035	2925	2925	2925	2925	0
67	20230613	183000	63656035	2925	2925	2925	2925	0
68	20230613	182900	63656035	2925	2925	2925	2925	0
69	20230613	182800	63656035	2925	2925	2925	2925	0
70	20230613	182700	63656035	2925	2925	2925	2925	0
71	20230613	182600	63656035	2925	2925	2925	2925	0
72	20230613	182500	63656035	2925	2925	2925	2925	0
73	20230613	182400	63656035	2925	2925	2925	2925	0
74	20230613	182300	63656035	2925	2925	2925	2925	0
75	20230613	182200	63656035	2925	2925	2925	2925	0
76	20230613	182100	63656035	2925	2925	2925	2925	0
77	20230613	182000	63656035	2925	2925	2925	2925	0
78	20230613	181900	63656035	2925	2925	2925	2925	0
79	20230613	181800	63656035	2925	2925	2925	2925	0
80	20230613	181700	63656035	2925	2925	2925	2925	0
81	20230613	181600	63656035	2925	2925	2925	2925	0
82	20230613	181500	63656035	2925	2925	2925	2925	0
83	20230613	181400	63656035	2925	2925	2925	2925	0
84	20230613	181300	63656035	2925	2925	2925	2925	0
85	20230613	181200	63656035	2925	2925	2925	2925	0
86	20230613	181100	63656035	2925	2925	2925	2925	0
87	20230613	181000	63656035	2925	2925	2925	2925	0
88	20230613	180900	63656035	2925	2925	2925	2925	0
89	20230613	180800	63656035	2925	2925	2925	2925	0
90	20230613	180700	63656035	2925	2925	2925	2925	0
91	20230613	180600	63656035	2925	2925	2925	2925	0
92	20230613	180500	63656035	2925	2925	2925	2925	1185
93	20230613	180400	63656035	2925	2925	2925	2925	0
94	20230613	180300	63656035	2925	2925	2925	2925	0
95	20230613	180200	63656035	2925	2925	2925	2925	0
96	20230613	180100	63656035	2925	2925	2925	2925	0
97	20230613	180000	63656035	2925	2925	2925	2925	0
98	20230613	175900	63656035	2925	2925	2925	2925	0
99	20230613	175800	63656035	2925	2925	2925	2925	0
100	20230613	175700	63656035	2925	2925	2925	2925	0
101	20230613	175600	63656035	2925	2925	2925	2925	0
102	20230613	175500	63656035	2925	2925	2925	2925	0
103	20230613	175400	63656035	2925	2925	2925	2925	0
104	20230613	175300	63656035	2925	2925	2925	2925	0
105	20230613	175200	63656035	2925	2925	2925	2925	0
106	20230613	175100	63656035	2925	2925	2925	2925	0
107	20230613	175000	63656035	2925	2925	2925	2925	0
108	20230613	174900	63656035	2925	2925	2925	2925	0
109	20230613	174800	63656035	2925	2925	2925	2925	0
110	20230613	174700	63656035	2925	2925	2925	2925	0
111	20230613	174600	63656035	2925	2925	2925	2925	0
112	20230613	174500	63656035	2925	2925	2925	2925	0
113	20230613	174400	63656035	2925	2925	2925	2925	0
114	20230613	174300	63656035	2925	2925	2925	2925	0
115	20230613	174200	63656035	2925	2925	2925	2925	0
116	20230613	174100	63656035	2925	2925	2925	2925	0
117	20230613	174000	63656035	2925	2925	2925	2925	0
118	20230613	173900	63656035	2925	2925	2925	2925	0
119	20230613	173800	63656035	2925	2925	2925	2925	0
120	20230613	173700	63656035	2925	2925	2925	2925	0
121	20230613	173600	63656035	2925	2925	2925	2925	0
122	20230613	173500	63656035	2925	2925	2925	2925	1185
123	20230613	173400	63656035	2925	2925	2925	2925	0
124	20230613	173300	63656035	2925	2925	2925	2925	0
125	20230613	173200	63656035	2925	2925	2925	2925	0
126	20230613	173100	63656035	2925	2925	2925	2925	0
127	20230613	173000	63656035	2925	2925	2925	2925	0
128	20230613	172900	63656035	2925	2925	2925	2925	0
129	20230613	172800	63656035	2925	2925	2925	2925	0
130	20230613	172700	63656035	2925	2925	2925	2925	0
131	20230613	172600	63656035	2925	2925	2925	2925	0
132	20230613	172500	63656035	2925	2925	2925	2925	0
133	20230613	172400	63656035	2925	2925	2925	2925	0
134	20230613	172300	63656035	2925	2925	2925	2925	0
135	20230613	172200	63656035	2925	2925	2925	2925	0
136	20230613	172100	63656035	2925	2925	2925	2925	0
137	20230613	172000	63656035	2925	2925	2925	2925	0
138	20230613	171900	63656035	2925	2925	2925	2925	0
139	20230613	171800	63656035	2925	2925	2925	2925	0
140	20230613	171700	63656035	2925	2925	2925	2925	0
141	20230613	171600	63656035	2925	2925	2925	2925	0
142	20230613	171500	63656035	2925	2925	2925	2925	0
143	20230613	171400	63656035	2925	2925	2925	2925	0
144	20230613	171300	63656035	2925	2925	2925	2925	0
145	20230613	171200	63656035	2925	2925	2925	2925	0
146	20230613	171100	63656035	2925	2925	2925	2925	0
147	20230613	171000	63656035	2925	2925	2925	2925	0
148	20230613	170900	63656035	2925	2925	2925	2925	0
149	20230613	170800	63656035	2925	2925	2925	2925	0
150	20230613	170700	63656035	2925	2925	2925	2925	0
151	20230613	170600	63656035	2925	2925	2925	2925	0
152	20230613	170500	63656035	2925	2925	2925	2925	1185
153	20230613	170400	63656035	2925	2925	2925	2925	0
154	20230613	170300	63656035	2925	2925	2925	2925	0
155	20230613	170200	63656035	2925	2925	2925	2925	0
156	20230613	170100	63656035	2925	2925	2925	2925	0
157	20230613	170000	63656035	2925	2925	2925	2925	0
158	20230613	165900	63656035	2925	2925	2925	2925	0
159	20230613	165800	63656035	2925	2925	2925	2925	0
160	20230613	165700	63656035	2925	2925	2925	2925	0
161	20230613	165600	63656035	2925	2925	2925	2925	0
162	20230613	165500	63656035	2925	2925	2925	2925	0
163	20230613	165400	63656035	2925	2925	2925	2925	0
164	20230613	165300	63656035	2925	2925	2925	2925	0
165	20230613	165200	63656035	2925	2925	2925	2925	0
166	20230613	165100	63656035	2925	2925	2925	2925	0
167	20230613	165000	63656035	2925	2925	2925	2925	0
168	20230613	164900	63656035	2925	2925	2925	2925	0
169	20230613	164800	63656035	2925	2925	2925	2925	0
170	20230613	164700	63656035	2925	2925	2925	2925	0
171	20230613	164600	63656035	2925	2925	2925	2925	0
172	20230613	164500	63656035	2925	2925	2925	2925	0
173	20230613	164400	63656035	2925	2925	2925	2925	0
174	20230613	164300	63656035	2925	2925	2925	2925	0
175	20230613	164200	63656035	2925	2925	2925	2925	0
176	20230613	164100	63656035	2925	2925	2925	2925	0
177	20230613	164000	63656035	2925	2925	2925	2925	0
178	20230613	163900	63656035	2925	2925	2925	2925	0
179	20230613	163800	63656035	2925	2925	2925	2925	0
180	20230613	163700	63656035	2925	2925	2925	2925	0
181	20230613	163600	63656035	2925	2925	2925	2925	0
182	20230613	163500	63656035	2925	2925	2925	2925	1185
183	20230613	163400	63656035	2925	2925	2925	2925	0
184	20230613	163300	63656035	2925	2925	2925	2925	0
185	20230613	163200	63656035	2925	2925	2925	2925	0
186	20230613	163100	63656035	2925	2925	2925	2925	0
187	20230613	163000	63656035	2925	2925	2925	2925	0
188	20230613	162900	63656035	2925	2925	2925	2925	0
189	20230613	162800	63656035	2925	2925	2925	2925	0
190	20230613	162700	63656035	2925	2925	2925	2925	0
191	20230613	162600	63656035	2925	2925	2925	2925	0
192	20230613	162500	63656035	2925	2925	2925	2925	0
193	20230613	162400	63656035	2925	2925	2925	2925	0
194	20230613	162300	63656035	2925	2925	2925	2925	0
195	20230613	162200	63656035	2925	2925	2925	2925	0
196	20230613	162100	63656035	2925	2925	2925	2925	0
197	20230613	162000	63656035	2925	2925	2925	2925	0
198	20230613	161900	63656035	2925	2925	2925	2925	0
199	20230613	161800	63656035	2925	2925	2925	2925	0
200	20230613	161700	63656035	2925	2925	2925	2925	0
201	20230613	161600	63656035	2925	2925	2925	2925	0
202	20230613	161500	63656035	2925	2925	2925	2925	0
203	20230613	161400	63656035	2925	2925	2925	2925	0
204	20230613	161300	63656035	2925	2925	2925	2925	0
205	20230613	161200	63656035	2925	2925	2925	2925	0
206	20230613	161100	63656035	2925	2925	2925	2925	0
207	20230613	161000	63656035	2925	2925	2925	2925	0
208	20230613	160900	63656035	2925	2925	2925	2925	0
209	20230613	160800	63656035	2925	2925	2925	2925	0
210	20230613	160700	63656035	2925	2925	2925	2925	0
211	20230613	160600	63656035	2925	2925	2925	2925	0
212	20230613	160500	63656035	2925	2925	2925	2925	1185
213	20230613	160400	63656035	2925	2925	2925	2925	0
214	20230613	160300	63656035	2925	2925	2925	2925	0
215	20230613	160200	63656035	2925	2925	2925	2925	0
216	20230613	160100	63656035	2925	2925	2925	2925	0
217	20230613	160000	63656035	2925	2925	2925	2925	0
218	20230613	155900	63656035	2925	2925	2925	2925	0
219	20230613	155800	63656035	2925	2925	2925	2925	0
220	20230613	155700	63656035	2925	2925	2925	2925	0
221	20230613	155600	63656035	2925	2925	2925	2925	0
222	20230613	155500	63656035	2925	2925	2925	2925	0
223	20230613	155400	63656035	2925	2925	2925	2925	0
224	20230613	155300	63656035	2925	2925	2925	2925	0
225	20230613	155200	63656035	2925	2925	2925	2925	0
226	20230613	155100	63656035	2925	2925	2925	2925	0
227	20230613	155000	63656035	2925	2925	2925	2925	0
228	20230613	154900	63656035	2925	2925	2925	2925	0
229	20230613	154800	63656035	2925	2925	2925	2925	0
230	20230613	154700	63656035	2925	2925	2925	2925	0
231	20230613	154600	63656035	2925	2925	2925	2925	0
232	20230613	154500	63656035	2925	2925	2925	2925	0
233	20230613	154400	63656035	2925	2925	2925	2925	0
234	20230613	154300	63656035	2925	2925	2925	2925	0
235	20230613	154200	63656035	2925	2925	2925	2925	0
236	20230613	154100	63656035	2925	2925	2925	2925	0
237	20230613	154000	63656035	2925	2925	2925	2925	0
238	20230613	153900	63656035	2925	2925	2925	2925	0
239	20230613	153800	63656035	2925	2925	2925	2925	0
240	20230613	153700	63656035	2925	2925	2925	2925	0
241	20230613	153600	63656035	2925	2925	2925	2925	0
242	20230613	153500	63656035	2925	2925	2925	2925	1185
243	20230613	153400	63656035	2925	2925	2925	2925	0
244	20230613	153300	63656035	2925	2925	2925	2925	0
245	20230613	153200	63656035	2925	2925	2925	2925	0
246	20230613	153100	63656035	2925	2925	2925	2925	0
247	20230613	153000	63656035	2925	2925	2925	2925	1185
248	20230613	152900	60189910	2930	2930	2930	2930	0
249	20230613	152800	60189910	2930	2930	2930	2930	0
250	20230613	152700	60189910	2930	2930	2930	2930	0
251	20230613	152600	60189910	2930	2930	2930	2930	0
252	20230613	152500	60189910	2930	2930	2930	2930	0
253	20230613	152400	60189910	2930	2930	2930	2930	0
254	20230613	152300	60189910	2930	2930	2930	2930	0
255	20230613	152200	60189910	2930	2930	2930	2930	0
256	20230613	152100	60189910	2930	2930	2930	2930	0
257	20230613	152000	60189910	2930	2930	2930	2930	0
258	20230613	151900	60189910	2930	2930	2930	2930	0
259	20230613	151800	60189910	2930	2930	2930	2930	0
260	20230613	151700	60189910	2930	2930	2930	2930	0
261	20230613	151600	60189910	2930	2930	2930	2930	0
262	20230613	151500	60189910	2930	2930	2930	2930	0
263	20230613	151400	60189910	2930	2930	2930	2930	0
264	20230613	151300	60189910	2930	2930	2930	2930	0
265	20230613	151200	60189910	2930	2930	2930	2930	0
266	20230613	151100	60189910	2930	2930	2930	2930	1
267	20230613	151000	60186980	2925	2925	2925	2925	161
268	20230613	150900	59716055	2925	2925	2925	2925	0
269	20230613	150800	59716055	2925	2925	2925	2925	273
270	20230613	150700	58917530	2925	2925	2925	2925	1
271	20230613	150600	58914605	2920	2920	2920	2920	0
272	20230613	150500	58914605	2920	2920	2920	2920	3
273	20230613	150400	58905845	2920	2925	2925	2920	106
274	20230613	150300	58595810	2930	2930	2930	2930	0
275	20230613	150200	58595810	2930	2930	2930	2930	0
276	20230613	150100	58595810	2930	2930	2930	2930	0
277	20230613	150000	58595810	2930	2920	2930	2920	103
278	20230613	145900	58294770	2930	2930	2930	2930	0
279	20230613	145800	58294770	2930	2930	2930	2930	0
280	20230613	145700	58294770	2930	2930	2930	2930	0
281	20230613	145600	58294770	2930	2930	2930	2930	1
282	20230613	145500	58291840	2930	2930	2930	2930	1
283	20230613	145400	58288910	2925	2925	2925	2925	571
284	20230613	145300	56618735	2930	2930	2930	2930	5
285	20230613	145200	56604085	2930	2930	2930	2930	20
286	20230613	145100	56545485	2930	2930	2930	2930	1
287	20230613	145000	56542555	2930	2930	2930	2930	0
288	20230613	144900	56542555	2930	2930	2930	2930	1
289	20230613	144800	56539625	2930	2930	2930	2930	1
290	20230613	144700	56536695	2930	2930	2930	2930	0
291	20230613	144600	56536695	2930	2930	2930	2930	0
292	20230613	144500	56536695	2930	2930	2930	2930	4
293	20230613	144400	56524975	2935	2935	2935	2935	0
294	20230613	144300	56524975	2935	2925	2935	2925	369
295	20230613	144200	55445640	2925	2935	2935	2925	737
296	20230613	144100	53289905	2935	2935	2935	2935	0
297	20230613	144000	53289905	2935	2935	2935	2935	0
298	20230613	143900	53289905	2935	2930	2935	2925	801
299	20230613	143800	50946200	2935	2935	2935	2935	100
300	20230613	143700	50652700	2935	2935	2935	2935	0
301	20230613	143600	50652700	2935	2935	2935	2935	10
302	20230613	143500	50623350	2935	2935	2935	2935	1
303	20230613	143400	50620415	2935	2935	2935	2935	0
304	20230613	143300	50620415	2935	2935	2935	2935	0
305	20230613	143200	50620415	2935	2935	2935	2935	0
306	20230613	143100	50620415	2935	2935	2935	2935	35
307	20230613	143000	50517690	2935	2935	2935	2935	100
308	20230613	142900	50224190	2940	2940	2940	2940	0
309	20230613	142800	50224190	2940	2940	2940	2940	1
310	20230613	142700	50221250	2940	2940	2940	2940	0
311	20230613	142600	50221250	2940	2940	2940	2940	0
312	20230613	142500	50221250	2940	2940	2940	2940	0
313	20230613	142400	50221250	2940	2940	2940	2940	1
314	20230613	142300	50218310	2930	2930	2930	2930	10
315	20230613	142200	50189010	2930	2930	2930	2930	350
316	20230613	142100	49163510	2940	2940	2940	2940	1
317	20230613	142000	49160570	2940	2940	2940	2940	0
318	20230613	141900	49160570	2940	2940	2940	2940	0
319	20230613	141800	49160570	2940	2940	2940	2940	0
320	20230613	141700	49160570	2940	2940	2940	2940	0
321	20230613	141600	49160570	2940	2940	2940	2940	0
322	20230613	141500	49160570	2940	2940	2940	2940	0
323	20230613	141400	49160570	2940	2940	2940	2940	37
324	20230613	141300	49051790	2940	2940	2940	2940	0
325	20230613	141200	49051790	2940	2940	2940	2935	11
326	20230613	141100	49019495	2940	2935	2940	2935	97
327	20230613	141000	48734795	2935	2935	2935	2935	0
328	20230613	140900	48734795	2935	2935	2935	2935	0
329	20230613	140800	48734795	2935	2935	2935	2935	0
330	20230613	140700	48734795	2935	2935	2935	2935	1
331	20230613	140600	48731860	2925	2925	2925	2925	0
332	20230613	140500	48731860	2925	2925	2925	2925	0
333	20230613	140400	48731860	2925	2925	2925	2925	4
334	20230613	140300	48720160	2925	2925	2925	2925	0
335	20230613	140200	48720160	2925	2925	2925	2925	0
336	20230613	140100	48720160	2925	2925	2925	2925	0
337	20230613	140000	48720160	2925	2925	2930	2925	36
338	20230613	135900	48614855	2930	2930	2930	2930	0
339	20230613	135800	48614855	2930	2930	2930	2930	0
340	20230613	135700	48614855	2930	2930	2930	2930	0
341	20230613	135600	48614855	2930	2930	2930	2930	0
342	20230613	135500	48614855	2930	2930	2930	2930	918
343	20230613	135400	45925115	2935	2935	2935	2935	1
344	20230613	135300	45922180	2930	2935	2935	2930	15
345	20230613	135200	45878225	2935	2935	2935	2935	0
346	20230613	135100	45878225	2935	2935	2935	2935	0
347	20230613	135000	45878225	2935	2935	2935	2935	1
348	20230613	134900	45875290	2930	2930	2930	2930	14
349	20230613	134800	45834270	2930	2930	2930	2930	0
350	20230613	134700	45834270	2930	2930	2930	2930	0
351	20230613	134600	45834270	2930	2935	2935	2930	14
352	20230613	134500	45793245	2935	2935	2935	2935	0
353	20230613	134400	45793245	2935	2935	2935	2935	1
354	20230613	134300	45790310	2940	2940	2940	2940	0
355	20230613	134200	45790310	2940	2940	2940	2940	2
356	20230613	134100	45784430	2940	2940	2940	2940	1
357	20230613	134000	45781490	2935	2935	2935	2935	0
358	20230613	133900	45781490	2935	2935	2935	2930	26
359	20230613	133800	45705250	2935	2935	2935	2935	0
360	20230613	133700	45705250	2935	2935	2935	2935	2
361	20230613	133600	45699380	2930	2930	2930	2930	0
362	20230613	133500	45699380	2930	2930	2930	2930	14
363	20230613	133400	45658360	2940	2940	2940	2940	0
364	20230613	133300	45658360	2940	2940	2940	2940	0
365	20230613	133200	45658360	2940	2940	2940	2940	11
366	20230613	133100	45626020	2940	2940	2940	2940	416
367	20230613	133000	44402980	2940	2940	2940	2940	1
368	20230613	132900	44400040	2930	2930	2930	2930	13
369	20230613	132800	44361950	2930	2925	2930	2925	15
370	20230613	132700	44318070	2925	2925	2925	2925	18
371	20230613	132600	44265420	2930	2930	2930	2930	0
372	20230613	132500	44265420	2930	2935	2940	2930	4
373	20230613	132400	44253675	2935	2935	2935	2935	0
374	20230613	132300	44253675	2935	2930	2935	2930	65
375	20230613	132200	44062945	2930	2925	2930	2925	14
376	20230613	132100	44021990	2930	2930	2930	2930	0
377	20230613	132000	44021990	2930	2930	2930	2930	0
378	20230613	131900	44021990	2930	2930	2930	2930	20
379	20230613	131800	43963390	2925	2930	2930	2925	25
380	20230613	131700	43890210	2930	2925	2930	2925	18
381	20230613	131600	43837475	2930	2930	2930	2930	6
382	20230613	131500	43819895	2925	2925	2925	2925	14
383	20230613	131400	43778945	2935	2935	2935	2935	0
384	20230613	131300	43778945	2935	2935	2935	2935	0
385	20230613	131200	43778945	2935	2935	2935	2935	0
386	20230613	131100	43778945	2935	2935	2935	2935	2
387	20230613	131000	43773075	2935	2935	2935	2925	202
388	20230613	130900	43181800	2930	2930	2930	2930	0
389	20230613	130800	43181800	2930	2930	2930	2930	14
390	20230613	130700	43140780	2930	2930	2930	2930	0
391	20230613	130600	43140780	2930	2930	2930	2930	0
392	20230613	130500	43140780	2930	2930	2930	2930	8
393	20230613	130400	43117340	2930	2935	2935	2930	7
394	20230613	130300	43096825	2935	2935	2935	2935	0
395	20230613	130200	43096825	2935	2930	2935	2930	8
396	20230613	130100	43073380	2925	2930	2930	2925	2586
397	20230613	130000	35509320	2925	2925	2925	2925	0
398	20230613	125900	35509320	2925	2925	2925	2925	5
399	20230613	125800	35494695	2925	2925	2925	2925	0
400	20230613	125700	35494695	2925	2930	2930	2925	49
401	20230613	125600	35351365	2925	2925	2930	2925	1693
402	20230613	125500	30399335	2925	2925	2925	2925	0
403	20230613	125400	30399335	2925	2925	2925	2925	15
404	20230613	125300	30355460	2925	2925	2925	2925	800
405	20230613	125200	28015460	2930	2930	2930	2930	0
406	20230613	125100	28015460	2930	2930	2930	2930	3
407	20230613	125000	28006670	2935	2935	2935	2935	1
408	20230613	124900	28003735	2935	2935	2935	2935	0
409	20230613	124800	28003735	2935	2935	2935	2935	0
410	20230613	124700	28003735	2935	2925	2935	2925	36
411	20230613	124600	27898380	2930	2930	2930	2930	0
412	20230613	124500	27898380	2930	2930	2930	2930	5
413	20230613	124400	27883730	2935	2935	2935	2935	0
414	20230613	124300	27883730	2935	2935	2935	2935	1
415	20230613	124200	27880795	2930	2930	2930	2930	39
416	20230613	124100	27766525	2925	2925	2925	2925	0
417	20230613	124000	27766525	2925	2925	2925	2925	0
418	20230613	123900	27766525	2925	2930	2930	2925	80
419	20230613	123800	27532460	2935	2935	2935	2935	0
420	20230613	123700	27532460	2935	2935	2935	2935	2
421	20230613	123600	27526590	2945	2945	2945	2945	1
422	20230613	123500	27523645	2940	2935	2940	2935	16
423	20230613	123400	27476665	2935	2935	2935	2935	0
424	20230613	123300	27476665	2935	2935	2935	2935	1
425	20230613	123200	27473730	2930	2935	2940	2930	15
426	20230613	123100	27429695	2935	2935	2935	2935	10
427	20230613	123000	27400345	2940	2940	2940	2940	0
428	20230613	122900	27400345	2940	2940	2940	2940	1
429	20230613	122800	27397405	2940	2940	2940	2940	0
430	20230613	122700	27397405	2940	2940	2940	2940	1
431	20230613	122600	27394465	2935	2930	2935	2930	40
432	20230613	122500	27277125	2925	2925	2925	2925	0
433	20230613	122400	27277125	2925	2925	2925	2925	0
434	20230613	122300	27277125	2925	2925	2925	2925	14
435	20230613	122200	27236175	2930	2930	2930	2930	1
436	20230613	122100	27233245	2930	2930	2930	2930	0
437	20230613	122000	27233245	2930	2930	2930	2930	3
438	20230613	121900	27224455	2925	2925	2925	2925	14
439	20230613	121800	27183505	2925	2925	2925	2925	0
440	20230613	121700	27183505	2925	2925	2925	2925	0
441	20230613	121600	27183505	2925	2925	2925	2925	14
442	20230613	121500	27142555	2930	2930	2930	2930	1
443	20230613	121400	27139625	2925	2925	2925	2925	0
444	20230613	121300	27139625	2925	2925	2925	2925	14
445	20230613	121200	27098675	2930	2930	2930	2930	0
446	20230613	121100	27098675	2930	2930	2930	2930	0
447	20230613	121000	27098675	2930	2930	2930	2930	10
448	20230613	120900	27069375	2925	2925	2925	2925	14
449	20230613	120800	27028425	2930	2930	2930	2930	1
450	20230613	120700	27025495	2930	2930	2930	2930	1
451	20230613	120600	27022565	2925	2925	2925	2925	13
452	20230613	120500	26984540	2930	2930	2930	2930	0
453	20230613	120400	26984540	2930	2930	2930	2930	1
454	20230613	120300	26981610	2925	2925	2925	2925	0
455	20230613	120200	26981610	2925	2925	2925	2925	14
456	20230613	120100	26940660	2930	2930	2930	2930	1
457	20230613	120000	26937730	2930	2925	2930	2925	2
458	20230613	115900	26931875	2925	2925	2925	2925	14
459	20230613	115800	26890925	2930	2930	2930	2930	0
460	20230613	115700	26890925	2930	2930	2930	2930	0
461	20230613	115600	26890925	2930	2930	2930	2930	0
462	20230613	115500	26890925	2930	2925	2930	2925	15
463	20230613	115400	26847045	2930	2930	2930	2930	1
464	20230613	115300	26844115	2930	2930	2930	2930	0
465	20230613	115200	26844115	2930	2925	2930	2925	24
466	20230613	115100	26773910	2925	2925	2925	2925	867
467	20230613	115000	24237935	2930	2930	2930	2925	726
468	20230613	114900	22110760	2930	2930	2930	2930	0
469	20230613	114800	22110760	2930	2930	2930	2930	92
470	20230613	114700	21841200	2945	2945	2945	2945	1
471	20230613	114600	21838255	2955	2955	2955	2955	0
472	20230613	114500	21838255	2955	2955	2955	2955	0
473	20230613	114400	21838255	2955	2955	2955	2955	0
474	20230613	114300	21838255	2955	2955	2955	2955	0
475	20230613	114200	21838255	2955	2935	2955	2930	374
476	20230613	114100	20741300	2935	2935	2935	2935	32
477	20230613	114000	20647380	2960	2950	2960	2935	42
478	20230613	113900	20523245	2935	2945	2950	2935	99
479	20230613	113800	20232420	2965	2965	2965	2965	0
480	20230613	113700	20232420	2965	2965	2965	2965	101
481	20230613	113600	19932955	2970	2965	2970	2965	106
482	20230613	113500	19618230	2970	2970	2970	2970	0
483	20230613	113400	19618230	2970	2970	2970	2970	0
484	20230613	113300	19618230	2970	2955	2970	2955	2
485	20230613	113200	19612305	2970	2965	2975	2945	236
486	20230613	113100	18916665	2970	2970	2970	2970	0
487	20230613	113000	18916665	2970	2970	2970	2970	7
488	20230613	112900	18895875	2975	2975	2975	2975	0
489	20230613	112800	18895875	2975	2975	2975	2975	0
490	20230613	112700	18895875	2975	2955	2975	2955	13
491	20230613	112600	18857355	2955	2955	2955	2955	4
492	20230613	112500	18845535	2940	2945	2945	2940	76
493	20230613	112400	18621810	2950	2950	2950	2950	98
494	20230613	112300	18332710	2955	2950	2955	2950	1306
495	20230613	112200	14479980	2955	2955	2955	2955	0
496	20230613	112100	14479980	2955	2955	2955	2955	1
497	20230613	112000	14477025	2960	2960	2960	2960	4
498	20230613	111900	14465185	2960	2955	2960	2955	7
499	20230613	111800	14444475	2950	2950	2950	2950	0
500	20230613	111700	14444475	2950	2950	2950	2950	13
501	20230613	111600	14406125	2955	2955	2955	2955	1
502	20230613	111500	14403170	2950	2950	2950	2950	0
503	20230613	111400	14403170	2950	2950	2950	2950	14
504	20230613	111300	14361870	2955	2955	2955	2955	3
505	20230613	111200	14353005	2955	2955	2955	2955	1
506	20230613	111100	14350050	2950	2950	2950	2950	249
507	20230613	111000	13615500	2950	2950	2950	2950	14
508	20230613	110900	13574200	2955	2955	2955	2955	6
509	20230613	110800	13556470	2950	2950	2950	2950	0
510	20230613	110700	13556470	2950	2950	2950	2950	27
511	20230613	110600	13476820	2955	2955	2955	2955	0
512	20230613	110500	13476820	2955	2955	2955	2955	1
513	20230613	110400	13473865	2965	2965	2965	2965	0
514	20230613	110300	13473865	2965	2965	2965	2965	0
515	20230613	110200	13473865	2965	2965	2965	2965	0
516	20230613	110100	13473865	2965	2965	2965	2965	0
517	20230613	110000	13473865	2965	2965	2965	2965	0
518	20230613	105900	13473865	2965	2965	2965	2965	0
519	20230613	105800	13473865	2965	2965	2965	2965	1
520	20230613	105700	13470900	2950	2950	2950	2950	0
521	20230613	105600	13470900	2950	2955	2955	2950	500
522	20230613	105500	11995870	2975	2975	2975	2975	0
523	20230613	105400	11995870	2975	2975	2975	2975	59
524	20230613	105300	11820345	2980	2980	2980	2980	0
525	20230613	105200	11820345	2980	2980	2980	2980	0
526	20230613	105100	11820345	2980	2980	2980	2980	10
527	20230613	105000	11790545	2980	2970	2980	2970	100
528	20230613	104900	11492755	2980	2980	2980	2980	0
529	20230613	104800	11492755	2980	2980	2980	2980	0
530	20230613	104700	11492755	2980	2980	2980	2980	0
531	20230613	104600	11492755	2980	2980	2980	2980	1
532	20230613	104500	11489775	2975	2975	2975	2975	0
533	20230613	104400	11489775	2975	2975	2975	2975	14
534	20230613	104300	11448125	2980	2980	2980	2980	0
535	20230613	104200	11448125	2980	2980	2980	2980	0
536	20230613	104100	11448125	2980	2980	2980	2980	0
537	20230613	104000	11448125	2980	2980	2980	2980	1
538	20230613	103900	11445145	2985	2985	2985	2985	0
539	20230613	103800	11445145	2985	2985	2985	2985	10
540	20230613	103700	11415295	2985	2975	2985	2955	27
541	20230613	103600	11334870	2980	2980	2980	2980	0
542	20230613	103500	11334870	2980	2980	2980	2980	0
543	20230613	103400	11334870	2980	2970	2985	2970	321
544	20230613	103300	10379865	2970	2970	2970	2970	0
545	20230613	103200	10379865	2970	2970	2970	2970	0
546	20230613	103100	10379865	2970	2960	2970	2960	108
547	20230613	103000	10059815	2960	2955	2960	2955	15
548	20230613	102900	10015480	2970	2970	2970	2970	0
549	20230613	102800	10015480	2970	2970	2970	2970	0
550	20230613	102700	10015480	2970	2970	2970	2970	0
551	20230613	102600	10015480	2970	2970	2970	2970	0
552	20230613	102500	10015480	2970	2970	2970	2970	0
553	20230613	102400	10015480	2970	2970	2970	2970	9
554	20230613	102300	9988750	2970	2970	2970	2970	1
555	20230613	102200	9985780	2970	2960	2970	2960	210
556	20230613	102100	9364105	2960	2960	2960	2960	2
557	20230613	102000	9358185	2950	2955	2955	2950	101
558	20230613	101900	9060220	2955	2950	2955	2950	24
559	20230613	101800	8989370	2955	2955	2955	2955	0
560	20230613	101700	8989370	2955	2955	2955	2955	0
561	20230613	101600	8989370	2955	2955	2955	2955	1
562	20230613	101500	8986415	2950	2950	2950	2950	14
563	20230613	101400	8945115	2950	2950	2950	2950	0
564	20230613	101300	8945115	2950	2950	2950	2950	0
565	20230613	101200	8945115	2950	2950	2950	2950	14
566	20230613	101100	8903815	2955	2955	2955	2955	0
567	20230613	101000	8903815	2955	2955	2955	2955	0
568	20230613	100900	8903815	2955	2955	2955	2955	1
569	20230613	100800	8900860	2950	2950	2950	2950	28
570	20230613	100700	8818260	2960	2960	2960	2960	0
571	20230613	100600	8818260	2960	2960	2960	2960	0
572	20230613	100500	8818260	2960	2960	2960	2960	0
573	20230613	100400	8818260	2960	2960	2960	2960	0
574	20230613	100300	8818260	2960	2960	2960	2960	0
575	20230613	100200	8818260	2960	2960	2960	2950	7
576	20230613	100100	8797590	2975	2975	2975	2975	0
577	20230613	100000	8797590	2975	2975	2975	2975	0
578	20230613	095900	8797590	2975	2975	2975	2975	0
579	20230613	095800	8797590	2975	2975	2975	2975	0
580	20230613	095700	8797590	2975	2975	2975	2975	1
581	20230613	095600	8794615	2950	2955	2955	2950	23
582	20230613	095500	8726760	2950	2955	2955	2950	101
583	20230613	095400	8428805	2950	2950	2950	2950	26
584	20230613	095300	8352105	2955	2955	2955	2955	0
585	20230613	095200	8352105	2955	2955	2955	2955	0
586	20230613	095100	8352105	2955	2955	2955	2955	2
587	20230613	095000	8346195	2965	2965	2965	2965	1
588	20230613	094900	8343230	2950	2950	2950	2950	0
589	20230613	094800	8343230	2950	2970	2970	2950	6
590	20230613	094700	8325495	2970	2970	2970	2970	0
591	20230613	094600	8325495	2970	2970	2970	2970	0
592	20230613	094500	8325495	2970	2970	2970	2970	1
593	20230613	094400	8322525	2960	2960	2960	2960	0
594	20230613	094300	8322525	2960	2960	2960	2960	0
595	20230613	094200	8322525	2960	2960	2960	2960	0
596	20230613	094100	8322525	2960	2980	2980	2960	141
597	20230613	094000	7905145	2980	2980	2980	2980	0
598	20230613	093900	7905145	2980	2980	2980	2980	0
599	20230613	093800	7905145	2980	2980	2980	2980	20
600	20230613	093700	7845545	2985	2985	2985	2985	0
601	20230613	093600	7845545	2985	2985	2985	2985	0
602	20230613	093500	7845545	2985	2985	2985	2985	3
603	20230613	093400	7836590	2960	2960	2960	2960	14
604	20230613	093300	7795150	2990	2990	2990	2990	0
605	20230613	093200	7795150	2990	2985	2990	2985	11
606	20230613	093100	7762265	2990	2985	2990	2985	42
607	20230613	093000	7636890	2985	2955	2985	2950	153
608	20230613	092900	7183345	2985	2985	2985	2985	0
609	20230613	092800	7183345	2985	2985	2985	2985	0
610	20230613	092700	7183345	2985	2985	2985	2985	1
611	20230613	092600	7180360	2955	2955	2955	2955	3
612	20230613	092500	7171495	2990	2990	2990	2990	0
613	20230613	092400	7171495	2990	2990	2990	2990	2
614	20230613	092300	7165515	2960	2960	2960	2960	0
615	20230613	092200	7165515	2960	2960	2960	2960	0
616	20230613	092100	7165515	2960	2990	2990	2960	2
617	20230613	092000	7159565	2990	2950	2990	2950	293
618	20230613	091900	6294270	2955	2955	2955	2955	0
619	20230613	091800	6294270	2955	2955	2955	2955	2
620	20230613	091700	6288360	2955	2955	2955	2955	0
621	20230613	091600	6288360	2955	2955	2955	2955	0
622	20230613	091500	6288360	2955	2955	2955	2955	75
623	20230613	091400	6066735	2980	2980	2980	2980	1
624	20230613	091300	6063755	2980	2980	2980	2980	36
625	20230613	091200	5956475	2980	2980	2980	2980	48
626	20230613	091100	5813435	2985	2985	2985	2985	0
627	20230613	091000	5813435	2985	2965	2990	2960	285
628	20230613	090900	4967530	2965	2965	2965	2965	1
629	20230613	090800	4964565	2990	2970	2995	2970	91
630	20230613	090700	4692245	2995	2995	2995	2995	86
631	20230613	090600	4434675	2990	2945	3000	2945	337
632	20230613	090500	3430185	2945	2945	2950	2945	156
633	20230613	090400	2970020	2940	2940	2940	2940	580
634	20230613	090300	1264820	2940	2940	2940	2940	0
635	20230613	090200	1264820	2940	2940	2940	2940	0
636	20230613	090100	1264820	2940	2940	2940	2940	0
637	20230613	090000	1264820	2940	2920	2940	2920	432