KissMeData/026040/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200500	61286725	2835	2835	2835	2835	783
3	20230615	200400	61286725	2835	2835	2835	2835	0
4	20230615	200300	61286725	2835	2835	2835	2835	0
5	20230615	200200	61286725	2835	2835	2835	2835	0
6	20230615	200100	61286725	2835	2835	2835	2835	0
7	20230615	200000	61286725	2835	2835	2835	2835	0
8	20230615	195900	61286725	2835	2835	2835	2835	0
9	20230615	195800	61286725	2835	2835	2835	2835	0
10	20230615	195700	61286725	2835	2835	2835	2835	0
11	20230615	195600	61286725	2835	2835	2835	2835	0
12	20230615	195500	61286725	2835	2835	2835	2835	0
13	20230615	195400	61286725	2835	2835	2835	2835	0
14	20230615	195300	61286725	2835	2835	2835	2835	0
15	20230615	195200	61286725	2835	2835	2835	2835	0
16	20230615	195100	61286725	2835	2835	2835	2835	0
17	20230615	195000	61286725	2835	2835	2835	2835	0
18	20230615	194900	61286725	2835	2835	2835	2835	0
19	20230615	194800	61286725	2835	2835	2835	2835	0
20	20230615	194700	61286725	2835	2835	2835	2835	0
21	20230615	194600	61286725	2835	2835	2835	2835	0
22	20230615	194500	61286725	2835	2835	2835	2835	0
23	20230615	194400	61286725	2835	2835	2835	2835	0
24	20230615	194300	61286725	2835	2835	2835	2835	0
25	20230615	194200	61286725	2835	2835	2835	2835	0
26	20230615	194100	61286725	2835	2835	2835	2835	0
27	20230615	194000	61286725	2835	2835	2835	2835	0
28	20230615	193900	61286725	2835	2835	2835	2835	0
29	20230615	193800	61286725	2835	2835	2835	2835	0
30	20230615	193700	61286725	2835	2835	2835	2835	0
31	20230615	193600	61286725	2835	2835	2835	2835	0
32	20230615	193500	61286725	2835	2835	2835	2835	783
33	20230615	193400	61286725	2835	2835	2835	2835	0
34	20230615	193300	61286725	2835	2835	2835	2835	0
35	20230615	193200	61286725	2835	2835	2835	2835	0
36	20230615	193100	61286725	2835	2835	2835	2835	0
37	20230615	193000	61286725	2835	2835	2835	2835	0
38	20230615	192900	61286725	2835	2835	2835	2835	0
39	20230615	192800	61286725	2835	2835	2835	2835	0
40	20230615	192700	61286725	2835	2835	2835	2835	0
41	20230615	192600	61286725	2835	2835	2835	2835	0
42	20230615	192500	61286725	2835	2835	2835	2835	0
43	20230615	192400	61286725	2835	2835	2835	2835	0
44	20230615	192300	61286725	2835	2835	2835	2835	0
45	20230615	192200	61286725	2835	2835	2835	2835	0
46	20230615	192100	61286725	2835	2835	2835	2835	0
47	20230615	192000	61286725	2835	2835	2835	2835	0
48	20230615	191900	61286725	2835	2835	2835	2835	0
49	20230615	191800	61286725	2835	2835	2835	2835	0
50	20230615	191700	61286725	2835	2835	2835	2835	0
51	20230615	191600	61286725	2835	2835	2835	2835	0
52	20230615	191500	61286725	2835	2835	2835	2835	0
53	20230615	191400	61286725	2835	2835	2835	2835	0
54	20230615	191300	61286725	2835	2835	2835	2835	0
55	20230615	191200	61286725	2835	2835	2835	2835	0
56	20230615	191100	61286725	2835	2835	2835	2835	0
57	20230615	191000	61286725	2835	2835	2835	2835	0
58	20230615	190900	61286725	2835	2835	2835	2835	0
59	20230615	190800	61286725	2835	2835	2835	2835	0
60	20230615	190700	61286725	2835	2835	2835	2835	0
61	20230615	190600	61286725	2835	2835	2835	2835	0
62	20230615	190500	61286725	2835	2835	2835	2835	783
63	20230615	190400	61286725	2835	2835	2835	2835	0
64	20230615	190300	61286725	2835	2835	2835	2835	0
65	20230615	190200	61286725	2835	2835	2835	2835	0
66	20230615	190100	61286725	2835	2835	2835	2835	0
67	20230615	190000	61286725	2835	2835	2835	2835	0
68	20230615	185900	61286725	2835	2835	2835	2835	0
69	20230615	185800	61286725	2835	2835	2835	2835	0
70	20230615	185700	61286725	2835	2835	2835	2835	0
71	20230615	185600	61286725	2835	2835	2835	2835	0
72	20230615	185500	61286725	2835	2835	2835	2835	0
73	20230615	185400	61286725	2835	2835	2835	2835	0
74	20230615	185300	61286725	2835	2835	2835	2835	0
75	20230615	185200	61286725	2835	2835	2835	2835	0
76	20230615	185100	61286725	2835	2835	2835	2835	0
77	20230615	185000	61286725	2835	2835	2835	2835	0
78	20230615	184900	61286725	2835	2835	2835	2835	0
79	20230615	184800	61286725	2835	2835	2835	2835	0
80	20230615	184700	61286725	2835	2835	2835	2835	0
81	20230615	184600	61286725	2835	2835	2835	2835	0
82	20230615	184500	61286725	2835	2835	2835	2835	0
83	20230615	184400	61286725	2835	2835	2835	2835	0
84	20230615	184300	61286725	2835	2835	2835	2835	0
85	20230615	184200	61286725	2835	2835	2835	2835	0
86	20230615	184100	61286725	2835	2835	2835	2835	0
87	20230615	184000	61286725	2835	2835	2835	2835	0
88	20230615	183900	61286725	2835	2835	2835	2835	0
89	20230615	183800	61286725	2835	2835	2835	2835	0
90	20230615	183700	61286725	2835	2835	2835	2835	0
91	20230615	183600	61286725	2835	2835	2835	2835	0
92	20230615	183500	61286725	2835	2835	2835	2835	783
93	20230615	183400	61286725	2835	2835	2835	2835	0
94	20230615	183300	61286725	2835	2835	2835	2835	0
95	20230615	183200	61286725	2835	2835	2835	2835	0
96	20230615	183100	61286725	2835	2835	2835	2835	0
97	20230615	183000	61286725	2835	2835	2835	2835	0
98	20230615	182900	61286725	2835	2835	2835	2835	0
99	20230615	182800	61286725	2835	2835	2835	2835	0
100	20230615	182700	61286725	2835	2835	2835	2835	0
101	20230615	182600	61286725	2835	2835	2835	2835	0
102	20230615	182500	61286725	2835	2835	2835	2835	0
103	20230615	182400	61286725	2835	2835	2835	2835	0
104	20230615	182300	61286725	2835	2835	2835	2835	0
105	20230615	182200	61286725	2835	2835	2835	2835	0
106	20230615	182100	61286725	2835	2835	2835	2835	0
107	20230615	182000	61286725	2835	2835	2835	2835	0
108	20230615	181900	61286725	2835	2835	2835	2835	0
109	20230615	181800	61286725	2835	2835	2835	2835	0
110	20230615	181700	61286725	2835	2835	2835	2835	0
111	20230615	181600	61286725	2835	2835	2835	2835	0
112	20230615	181500	61286725	2835	2835	2835	2835	0
113	20230615	181400	61286725	2835	2835	2835	2835	0
114	20230615	181300	61286725	2835	2835	2835	2835	0
115	20230615	181200	61286725	2835	2835	2835	2835	0
116	20230615	181100	61286725	2835	2835	2835	2835	0
117	20230615	181000	61286725	2835	2835	2835	2835	0
118	20230615	180900	61286725	2835	2835	2835	2835	0
119	20230615	180800	61286725	2835	2835	2835	2835	0
120	20230615	180700	61286725	2835	2835	2835	2835	0
121	20230615	180600	61286725	2835	2835	2835	2835	0
122	20230615	180500	61286725	2835	2835	2835	2835	783
123	20230615	180400	61286725	2835	2835	2835	2835	0
124	20230615	180300	61286725	2835	2835	2835	2835	0
125	20230615	180200	61286725	2835	2835	2835	2835	0
126	20230615	180100	61286725	2835	2835	2835	2835	0
127	20230615	180000	61286725	2835	2835	2835	2835	0
128	20230615	175900	61286725	2835	2835	2835	2835	0
129	20230615	175800	61286725	2835	2835	2835	2835	0
130	20230615	175700	61286725	2835	2835	2835	2835	0
131	20230615	175600	61286725	2835	2835	2835	2835	0
132	20230615	175500	61286725	2835	2835	2835	2835	0
133	20230615	175400	61286725	2835	2835	2835	2835	0
134	20230615	175300	61286725	2835	2835	2835	2835	0
135	20230615	175200	61286725	2835	2835	2835	2835	0
136	20230615	175100	61286725	2835	2835	2835	2835	0
137	20230615	175000	61286725	2835	2835	2835	2835	0
138	20230615	174900	61286725	2835	2835	2835	2835	0
139	20230615	174800	61286725	2835	2835	2835	2835	0
140	20230615	174700	61286725	2835	2835	2835	2835	0
141	20230615	174600	61286725	2835	2835	2835	2835	0
142	20230615	174500	61286725	2835	2835	2835	2835	0
143	20230615	174400	61286725	2835	2835	2835	2835	0
144	20230615	174300	61286725	2835	2835	2835	2835	0
145	20230615	174200	61286725	2835	2835	2835	2835	0
146	20230615	174100	61286725	2835	2835	2835	2835	0
147	20230615	174000	61286725	2835	2835	2835	2835	0
148	20230615	173900	61286725	2835	2835	2835	2835	0
149	20230615	173800	61286725	2835	2835	2835	2835	0
150	20230615	173700	61286725	2835	2835	2835	2835	0
151	20230615	173600	61286725	2835	2835	2835	2835	0
152	20230615	173500	61286725	2835	2835	2835	2835	783
153	20230615	173400	61286725	2835	2835	2835	2835	0
154	20230615	173300	61286725	2835	2835	2835	2835	0
155	20230615	173200	61286725	2835	2835	2835	2835	0
156	20230615	173100	61286725	2835	2835	2835	2835	0
157	20230615	173000	61286725	2835	2835	2835	2835	0
158	20230615	172900	61286725	2835	2835	2835	2835	0
159	20230615	172800	61286725	2835	2835	2835	2835	0
160	20230615	172700	61286725	2835	2835	2835	2835	0
161	20230615	172600	61286725	2835	2835	2835	2835	0
162	20230615	172500	61286725	2835	2835	2835	2835	0
163	20230615	172400	61286725	2835	2835	2835	2835	0
164	20230615	172300	61286725	2835	2835	2835	2835	0
165	20230615	172200	61286725	2835	2835	2835	2835	0
166	20230615	172100	61286725	2835	2835	2835	2835	0
167	20230615	172000	61286725	2835	2835	2835	2835	0
168	20230615	171900	61286725	2835	2835	2835	2835	0
169	20230615	171800	61286725	2835	2835	2835	2835	0
170	20230615	171700	61286725	2835	2835	2835	2835	0
171	20230615	171600	61286725	2835	2835	2835	2835	0
172	20230615	171500	61286725	2835	2835	2835	2835	0
173	20230615	171400	61286725	2835	2835	2835	2835	0
174	20230615	171300	61286725	2835	2835	2835	2835	0
175	20230615	171200	61286725	2835	2835	2835	2835	0
176	20230615	171100	61286725	2835	2835	2835	2835	0
177	20230615	171000	61286725	2835	2835	2835	2835	0
178	20230615	170900	61286725	2835	2835	2835	2835	0
179	20230615	170800	61286725	2835	2835	2835	2835	0
180	20230615	170700	61286725	2835	2835	2835	2835	0
181	20230615	170600	61286725	2835	2835	2835	2835	0
182	20230615	170500	61286725	2835	2835	2835	2835	783
183	20230615	170400	61286725	2835	2835	2835	2835	0
184	20230615	170300	61286725	2835	2835	2835	2835	0
185	20230615	170200	61286725	2835	2835	2835	2835	0
186	20230615	170100	61286725	2835	2835	2835	2835	0
187	20230615	170000	61286725	2835	2835	2835	2835	0
188	20230615	165900	61286725	2835	2835	2835	2835	0
189	20230615	165800	61286725	2835	2835	2835	2835	0
190	20230615	165700	61286725	2835	2835	2835	2835	0
191	20230615	165600	61286725	2835	2835	2835	2835	0
192	20230615	165500	61286725	2835	2835	2835	2835	0
193	20230615	165400	61286725	2835	2835	2835	2835	0
194	20230615	165300	61286725	2835	2835	2835	2835	0
195	20230615	165200	61286725	2835	2835	2835	2835	0
196	20230615	165100	61286725	2835	2835	2835	2835	0
197	20230615	165000	61286725	2835	2835	2835	2835	0
198	20230615	164900	61286725	2835	2835	2835	2835	0
199	20230615	164800	61286725	2835	2835	2835	2835	0
200	20230615	164700	61286725	2835	2835	2835	2835	0
201	20230615	164600	61286725	2835	2835	2835	2835	0
202	20230615	164500	61286725	2835	2835	2835	2835	0
203	20230615	164400	61286725	2835	2835	2835	2835	0
204	20230615	164300	61286725	2835	2835	2835	2835	0
205	20230615	164200	61286725	2835	2835	2835	2835	0
206	20230615	164100	61286725	2835	2835	2835	2835	0
207	20230615	164000	61286725	2835	2835	2835	2835	0
208	20230615	163900	61286725	2835	2835	2835	2835	0
209	20230615	163800	61286725	2835	2835	2835	2835	0
210	20230615	163700	61286725	2835	2835	2835	2835	0
211	20230615	163600	61286725	2835	2835	2835	2835	0
212	20230615	163500	61286725	2835	2835	2835	2835	783
213	20230615	163400	61286725	2835	2835	2835	2835	0
214	20230615	163300	61286725	2835	2835	2835	2835	0
215	20230615	163200	61286725	2835	2835	2835	2835	0
216	20230615	163100	61286725	2835	2835	2835	2835	0
217	20230615	163000	61286725	2835	2835	2835	2835	0
218	20230615	162900	61286725	2835	2835	2835	2835	0
219	20230615	162800	61286725	2835	2835	2835	2835	0
220	20230615	162700	61286725	2835	2835	2835	2835	0
221	20230615	162600	61286725	2835	2835	2835	2835	0
222	20230615	162500	61286725	2835	2835	2835	2835	0
223	20230615	162400	61286725	2835	2835	2835	2835	0
224	20230615	162300	61286725	2835	2835	2835	2835	0
225	20230615	162200	61286725	2835	2835	2835	2835	0
226	20230615	162100	61286725	2835	2835	2835	2835	0
227	20230615	162000	61286725	2835	2835	2835	2835	0
228	20230615	161900	61286725	2835	2835	2835	2835	0
229	20230615	161800	61286725	2835	2835	2835	2835	0
230	20230615	161700	61286725	2835	2835	2835	2835	0
231	20230615	161600	61286725	2835	2835	2835	2835	0
232	20230615	161500	61286725	2835	2835	2835	2835	0
233	20230615	161400	61286725	2835	2835	2835	2835	0
234	20230615	161300	61286725	2835	2835	2835	2835	0
235	20230615	161200	61286725	2835	2835	2835	2835	0
236	20230615	161100	61286725	2835	2835	2835	2835	0
237	20230615	161000	61286725	2835	2835	2835	2835	0
238	20230615	160900	61286725	2835	2835	2835	2835	0
239	20230615	160800	61286725	2835	2835	2835	2835	0
240	20230615	160700	61286725	2835	2835	2835	2835	0
241	20230615	160600	61286725	2835	2835	2835	2835	0
242	20230615	160500	61286725	2835	2835	2835	2835	783
243	20230615	160400	61286725	2835	2835	2835	2835	0
244	20230615	160300	61286725	2835	2835	2835	2835	0
245	20230615	160200	61286725	2835	2835	2835	2835	0
246	20230615	160100	61286725	2835	2835	2835	2835	0
247	20230615	160000	61286725	2835	2835	2835	2835	0
248	20230615	155900	61286725	2835	2835	2835	2835	0
249	20230615	155800	61286725	2835	2835	2835	2835	0
250	20230615	155700	61286725	2835	2835	2835	2835	0
251	20230615	155600	61286725	2835	2835	2835	2835	0
252	20230615	155500	61286725	2835	2835	2835	2835	0
253	20230615	155400	61286725	2835	2835	2835	2835	0
254	20230615	155300	61286725	2835	2835	2835	2835	0
255	20230615	155200	61286725	2835	2835	2835	2835	0
256	20230615	155100	61286725	2835	2835	2835	2835	0
257	20230615	155000	61286725	2835	2835	2835	2835	0
258	20230615	154900	61286725	2835	2835	2835	2835	0
259	20230615	154800	61286725	2835	2835	2835	2835	0
260	20230615	154700	61286725	2835	2835	2835	2835	0
261	20230615	154600	61286725	2835	2835	2835	2835	0
262	20230615	154500	61286725	2835	2835	2835	2835	0
263	20230615	154400	61286725	2835	2835	2835	2835	0
264	20230615	154300	61286725	2835	2835	2835	2835	0
265	20230615	154200	61286725	2835	2835	2835	2835	0
266	20230615	154100	61286725	2835	2835	2835	2835	0
267	20230615	154000	61286725	2835	2835	2835	2835	0
268	20230615	153900	61286725	2835	2835	2835	2835	0
269	20230615	153800	61286725	2835	2835	2835	2835	0
270	20230615	153700	61286725	2835	2835	2835	2835	0
271	20230615	153600	61286725	2835	2835	2835	2835	0
272	20230615	153500	61286725	2835	2835	2835	2835	783
273	20230615	153400	61286725	2835	2835	2835	2835	0
274	20230615	153300	61286725	2835	2835	2835	2835	0
275	20230615	153200	61286725	2835	2835	2835	2835	0
276	20230615	153100	61286725	2835	2835	2835	2835	0
277	20230615	153000	61286725	2835	2835	2835	2835	783
278	20230615	152900	59066920	2835	2835	2835	2835	0
279	20230615	152800	59066920	2835	2835	2835	2835	0
280	20230615	152700	59066920	2835	2835	2835	2835	0
281	20230615	152600	59066920	2835	2835	2835	2835	0
282	20230615	152500	59066920	2835	2835	2835	2835	0
283	20230615	152400	59066920	2835	2835	2835	2835	0
284	20230615	152300	59066920	2835	2835	2835	2835	0
285	20230615	152200	59066920	2835	2835	2835	2835	0
286	20230615	152100	59066920	2835	2835	2835	2835	0
287	20230615	152000	59066920	2835	2835	2835	2835	0
288	20230615	151900	59066920	2835	2850	2850	2835	636
289	20230615	151800	57257185	2835	2835	2835	2835	0
290	20230615	151700	57257185	2835	2835	2835	2835	295
291	20230615	151600	56420860	2850	2850	2850	2850	1
292	20230615	151500	56418010	2835	2835	2835	2835	91
293	20230615	151400	56160025	2835	2835	2835	2835	0
294	20230615	151300	56160025	2835	2835	2835	2835	9
295	20230615	151200	56134510	2850	2850	2850	2850	0
296	20230615	151100	56134510	2850	2850	2850	2850	0
297	20230615	151000	56134510	2850	2845	2850	2845	157
298	20230615	150900	55687500	2850	2850	2850	2850	0
299	20230615	150800	55687500	2850	2830	2850	2830	99
300	20230615	150700	55407310	2830	2830	2830	2830	0
301	20230615	150600	55407310	2830	2830	2830	2830	0
302	20230615	150500	55407310	2830	2830	2830	2830	1
303	20230615	150400	55404480	2825	2825	2825	2825	5
304	20230615	150300	55390355	2830	2825	2830	2825	160
305	20230615	150200	54938350	2830	2830	2830	2830	0
306	20230615	150100	54938350	2830	2830	2830	2830	0
307	20230615	150000	54938350	2830	2830	2830	2830	0
308	20230615	145900	54938350	2830	2830	2830	2830	0
309	20230615	145800	54938350	2830	2830	2830	2830	100
310	20230615	145700	54655350	2850	2850	2850	2850	0
311	20230615	145600	54655350	2850	2850	2850	2850	0
312	20230615	145500	54655350	2850	2850	2850	2850	0
313	20230615	145400	54655350	2850	2850	2850	2850	0
314	20230615	145300	54655350	2850	2850	2850	2850	0
315	20230615	145200	54655350	2850	2830	2850	2830	103
316	20230615	145100	54363800	2850	2850	2850	2850	0
317	20230615	145000	54363800	2850	2850	2850	2850	0
318	20230615	144900	54363800	2850	2850	2850	2850	0
319	20230615	144800	54363800	2850	2850	2850	2850	0
320	20230615	144700	54363800	2850	2850	2850	2850	0
321	20230615	144600	54363800	2850	2850	2850	2850	0
322	20230615	144500	54363800	2850	2850	2850	2850	4
323	20230615	144400	54352400	2850	2850	2850	2850	0
324	20230615	144300	54352400	2850	2850	2850	2850	2
325	20230615	144200	54346700	2830	2850	2850	2830	117
326	20230615	144100	54015370	2855	2855	2855	2855	0
327	20230615	144000	54015370	2855	2855	2855	2855	0
328	20230615	143900	54015370	2855	2855	2855	2855	0
329	20230615	143800	54015370	2855	2850	2855	2850	58
330	20230615	143700	53849980	2850	2850	2850	2850	0
331	20230615	143600	53849980	2850	2850	2850	2850	0
332	20230615	143500	53849980	2850	2850	2850	2850	1
333	20230615	143400	53847130	2830	2830	2830	2830	0
334	20230615	143300	53847130	2830	2830	2830	2830	192
335	20230615	143200	53303770	2855	2855	2855	2855	0
336	20230615	143100	53303770	2855	2855	2855	2855	105
337	20230615	143000	53003995	2855	2855	2855	2855	0
338	20230615	142900	53003995	2855	2855	2855	2855	1
339	20230615	142800	53001140	2835	2835	2835	2835	0
340	20230615	142700	53001140	2835	2835	2835	2835	199
341	20230615	142600	52436975	2835	2835	2835	2835	0
342	20230615	142500	52436975	2835	2835	2835	2835	0
343	20230615	142400	52436975	2835	2835	2835	2835	0
344	20230615	142300	52436975	2835	2835	2835	2835	0
345	20230615	142200	52436975	2835	2835	2835	2835	2
346	20230615	142100	52431305	2835	2835	2835	2835	96
347	20230615	142000	52159145	2850	2850	2850	2850	0
348	20230615	141900	52159145	2850	2850	2850	2850	0
349	20230615	141800	52159145	2850	2850	2850	2850	1
350	20230615	141700	52156295	2830	2830	2830	2830	2
351	20230615	141600	52150635	2850	2850	2850	2850	2
352	20230615	141500	52144935	2850	2850	2850	2850	0
353	20230615	141400	52144935	2850	2850	2850	2850	30
354	20230615	141300	52059435	2855	2855	2855	2855	0
355	20230615	141200	52059435	2855	2855	2855	2855	0
356	20230615	141100	52059435	2855	2855	2855	2855	0
357	20230615	141000	52059435	2855	2855	2855	2855	0
358	20230615	140900	52059435	2855	2855	2855	2855	0
359	20230615	140800	52059435	2855	2855	2855	2855	0
360	20230615	140700	52059435	2855	2855	2855	2855	0
361	20230615	140600	52059435	2855	2855	2855	2855	0
362	20230615	140500	52059435	2855	2855	2855	2855	0
363	20230615	140400	52059435	2855	2855	2855	2855	0
364	20230615	140300	52059435	2855	2855	2855	2855	0
365	20230615	140200	52059435	2855	2855	2855	2855	1
366	20230615	140100	52056580	2855	2855	2855	2855	0
367	20230615	140000	52056580	2855	2855	2855	2855	0
368	20230615	135900	52056580	2855	2855	2855	2855	0
369	20230615	135800	52056580	2855	2855	2855	2855	0
370	20230615	135700	52056580	2855	2855	2855	2855	10
371	20230615	135600	52028030	2860	2860	2860	2860	0
372	20230615	135500	52028030	2860	2850	2860	2830	16
373	20230615	135400	51982610	2860	2860	2860	2860	0
374	20230615	135300	51982610	2860	2860	2860	2860	0
375	20230615	135200	51982610	2860	2860	2860	2860	0
376	20230615	135100	51982610	2860	2850	2860	2850	11
377	20230615	135000	51951205	2825	2825	2825	2825	0
378	20230615	134900	51951205	2825	2825	2825	2825	102
379	20230615	134800	51663055	2855	2855	2855	2855	0
380	20230615	134700	51663055	2855	2855	2855	2855	1
381	20230615	134600	51660200	2830	2830	2830	2830	0
382	20230615	134500	51660200	2830	2830	2830	2830	155
383	20230615	134400	51221550	2830	2850	2850	2830	1743
384	20230615	134300	46274310	2860	2860	2860	2860	0
385	20230615	134200	46274310	2860	2860	2860	2860	0
386	20230615	134100	46274310	2860	2860	2860	2860	0
387	20230615	134000	46274310	2860	2860	2860	2860	1
388	20230615	133900	46271450	2860	2860	2860	2860	0
389	20230615	133800	46271450	2860	2860	2860	2860	0
390	20230615	133700	46271450	2860	2860	2860	2860	1
391	20230615	133600	46268590	2855	2855	2855	2855	0
392	20230615	133500	46268590	2855	2855	2855	2855	0
393	20230615	133400	46268590	2855	2855	2855	2855	0
394	20230615	133300	46268590	2855	2855	2855	2855	0
395	20230615	133200	46268590	2855	2855	2855	2855	0
396	20230615	133100	46268590	2855	2855	2855	2855	50
397	20230615	133000	46125840	2870	2870	2870	2870	0
398	20230615	132900	46125840	2870	2870	2870	2870	0
399	20230615	132800	46125840	2870	2870	2870	2870	0
400	20230615	132700	46125840	2870	2870	2870	2870	0
401	20230615	132600	46125840	2870	2870	2870	2870	57
402	20230615	132500	45962250	2870	2870	2870	2870	0
403	20230615	132400	45962250	2870	2870	2870	2870	0
404	20230615	132300	45962250	2870	2870	2870	2870	0
405	20230615	132200	45962250	2870	2870	2870	2870	0
406	20230615	132100	45962250	2870	2870	2870	2870	0
407	20230615	132000	45962250	2870	2870	2870	2870	0
408	20230615	131900	45962250	2870	2870	2870	2870	50
409	20230615	131800	45818750	2870	2870	2870	2870	0
410	20230615	131700	45818750	2870	2870	2870	2870	0
411	20230615	131600	45818750	2870	2870	2870	2870	0
412	20230615	131500	45818750	2870	2870	2870	2870	0
413	20230615	131400	45818750	2870	2870	2870	2870	0
414	20230615	131300	45818750	2870	2870	2870	2870	0
415	20230615	131200	45818750	2870	2870	2870	2870	0
416	20230615	131100	45818750	2870	2870	2870	2870	0
417	20230615	131000	45818750	2870	2870	2870	2870	0
418	20230615	130900	45818750	2870	2870	2870	2870	2
419	20230615	130800	45813010	2860	2860	2860	2860	0
420	20230615	130700	45813010	2860	2860	2860	2860	0
421	20230615	130600	45813010	2860	2860	2860	2860	0
422	20230615	130500	45813010	2860	2860	2860	2860	0
423	20230615	130400	45813010	2860	2860	2860	2860	0
424	20230615	130300	45813010	2860	2860	2860	2860	132
425	20230615	130200	45435490	2870	2870	2870	2870	0
426	20230615	130100	45435490	2870	2870	2870	2870	0
427	20230615	130000	45435490	2870	2870	2870	2870	0
428	20230615	125900	45435490	2870	2870	2870	2870	0
429	20230615	125800	45435490	2870	2870	2870	2870	0
430	20230615	125700	45435490	2870	2870	2870	2870	0
431	20230615	125600	45435490	2870	2870	2870	2870	0
432	20230615	125500	45435490	2870	2870	2870	2870	0
433	20230615	125400	45435490	2870	2870	2870	2870	0
434	20230615	125300	45435490	2870	2870	2870	2870	0
435	20230615	125200	45435490	2870	2870	2870	2870	0
436	20230615	125100	45435490	2870	2870	2870	2870	2
437	20230615	125000	45429750	2860	2860	2860	2860	0
438	20230615	124900	45429750	2860	2860	2860	2860	0
439	20230615	124800	45429750	2860	2860	2860	2860	0
440	20230615	124700	45429750	2860	2860	2860	2860	1
441	20230615	124600	45426890	2870	2870	2870	2870	1
442	20230615	124500	45424020	2870	2870	2870	2870	0
443	20230615	124400	45424020	2870	2870	2870	2870	0
444	20230615	124300	45424020	2870	2870	2870	2870	0
445	20230615	124200	45424020	2870	2870	2870	2870	0
446	20230615	124100	45424020	2870	2870	2870	2870	0
447	20230615	124000	45424020	2870	2870	2870	2870	0
448	20230615	123900	45424020	2870	2870	2870	2870	0
449	20230615	123800	45424020	2870	2870	2870	2870	0
450	20230615	123700	45424020	2870	2870	2870	2870	0
451	20230615	123600	45424020	2870	2870	2870	2870	0
452	20230615	123500	45424020	2870	2870	2870	2870	0
453	20230615	123400	45424020	2870	2870	2870	2870	0
454	20230615	123300	45424020	2870	2870	2870	2870	0
455	20230615	123200	45424020	2870	2870	2870	2870	0
456	20230615	123100	45424020	2870	2870	2870	2870	70
457	20230615	123000	45223120	2865	2865	2865	2865	0
458	20230615	122900	45223120	2865	2865	2865	2865	0
459	20230615	122800	45223120	2865	2865	2865	2865	0
460	20230615	122700	45223120	2865	2865	2865	2865	0
461	20230615	122600	45223120	2865	2865	2865	2865	0
462	20230615	122500	45223120	2865	2865	2865	2865	0
463	20230615	122400	45223120	2865	2865	2865	2865	349
464	20230615	122300	44223235	2865	2865	2865	2865	0
465	20230615	122200	44223235	2865	2865	2865	2865	0
466	20230615	122100	44223235	2865	2865	2865	2865	0
467	20230615	122000	44223235	2865	2865	2865	2865	0
468	20230615	121900	44223235	2865	2865	2865	2865	0
469	20230615	121800	44223235	2865	2865	2865	2865	0
470	20230615	121700	44223235	2865	2865	2865	2865	0
471	20230615	121600	44223235	2865	2865	2865	2865	0
472	20230615	121500	44223235	2865	2865	2865	2865	0
473	20230615	121400	44223235	2865	2865	2865	2865	0
474	20230615	121300	44223235	2865	2865	2865	2865	180
475	20230615	121200	43707535	2845	2845	2845	2845	31
476	20230615	121100	43619340	2870	2870	2870	2870	0
477	20230615	121000	43619340	2870	2870	2870	2870	0
478	20230615	120900	43619340	2870	2870	2870	2870	0
479	20230615	120800	43619340	2870	2870	2870	2870	0
480	20230615	120700	43619340	2870	2870	2870	2870	0
481	20230615	120600	43619340	2870	2870	2870	2870	0
482	20230615	120500	43619340	2870	2870	2870	2870	0
483	20230615	120400	43619340	2870	2870	2870	2870	0
484	20230615	120300	43619340	2870	2870	2870	2870	0
485	20230615	120200	43619340	2870	2870	2870	2870	0
486	20230615	120100	43619340	2870	2870	2870	2870	0
487	20230615	120000	43619340	2870	2870	2870	2870	0
488	20230615	115900	43619340	2870	2870	2870	2870	0
489	20230615	115800	43619340	2870	2870	2870	2870	0
490	20230615	115700	43619340	2870	2870	2870	2870	0
491	20230615	115600	43619340	2870	2870	2870	2870	0
492	20230615	115500	43619340	2870	2870	2870	2870	0
493	20230615	115400	43619340	2870	2870	2870	2870	0
494	20230615	115300	43619340	2870	2870	2870	2870	0
495	20230615	115200	43619340	2870	2870	2870	2870	0
496	20230615	115100	43619340	2870	2870	2870	2870	1
497	20230615	115000	43616470	2860	2860	2860	2860	0
498	20230615	114900	43616470	2860	2860	2860	2860	0
499	20230615	114800	43616470	2860	2860	2860	2860	2
500	20230615	114700	43610750	2865	2850	2865	2850	845
501	20230615	114600	41202005	2850	2850	2850	2850	0
502	20230615	114500	41202005	2850	2850	2850	2850	0
503	20230615	114400	41202005	2850	2850	2850	2850	0
504	20230615	114300	41202005	2850	2850	2850	2850	0
505	20230615	114200	41202005	2850	2850	2850	2850	0
506	20230615	114100	41202005	2850	2850	2850	2850	0
507	20230615	114000	41202005	2850	2850	2850	2850	0
508	20230615	113900	41202005	2850	2850	2850	2850	0
509	20230615	113800	41202005	2850	2850	2850	2850	0
510	20230615	113700	41202005	2850	2850	2850	2850	0
511	20230615	113600	41202005	2850	2850	2850	2850	0
512	20230615	113500	41202005	2850	2850	2850	2850	0
513	20230615	113400	41202005	2850	2850	2850	2850	0
514	20230615	113300	41202005	2850	2850	2850	2850	0
515	20230615	113200	41202005	2850	2850	2850	2850	1
516	20230615	113100	41199155	2835	2835	2835	2835	0
517	20230615	113000	41199155	2835	2835	2835	2835	0
518	20230615	112900	41199155	2835	2835	2835	2835	40
519	20230615	112800	41085755	2830	2830	2830	2830	4
520	20230615	112700	41074435	2850	2850	2850	2850	0
521	20230615	112600	41074435	2850	2850	2850	2850	5
522	20230615	112500	41060185	2850	2850	2850	2850	1
523	20230615	112400	41057335	2830	2830	2830	2830	0
524	20230615	112300	41057335	2830	2830	2830	2830	0
525	20230615	112200	41057335	2830	2830	2830	2830	0
526	20230615	112100	41057335	2830	2830	2830	2830	0
527	20230615	112000	41057335	2830	2830	2830	2830	0
528	20230615	111900	41057335	2830	2830	2830	2830	0
529	20230615	111800	41057335	2830	2830	2830	2830	0
530	20230615	111700	41057335	2830	2830	2830	2830	1
531	20230615	111600	41054505	2850	2830	2850	2830	17
532	20230615	111500	41006255	2830	2830	2830	2830	0
533	20230615	111400	41006255	2830	2830	2830	2830	1
534	20230615	111300	41003425	2835	2835	2835	2835	0
535	20230615	111200	41003425	2835	2835	2835	2835	0
536	20230615	111100	41003425	2835	2835	2835	2835	180
537	20230615	111000	40493125	2860	2860	2860	2860	0
538	20230615	110900	40493125	2860	2850	2860	2850	518
539	20230615	110800	39014615	2850	2845	2850	2845	391
540	20230615	110700	37901900	2830	2830	2830	2830	0
541	20230615	110600	37901900	2830	2835	2835	2830	448
542	20230615	110500	36632875	2840	2840	2840	2840	0
543	20230615	110400	36632875	2840	2840	2840	2840	0
544	20230615	110300	36632875	2840	2840	2840	2840	0
545	20230615	110200	36632875	2840	2860	2860	2840	131
546	20230615	110100	36260815	2840	2840	2840	2840	0
547	20230615	110000	36260815	2840	2840	2840	2840	0
548	20230615	105900	36260815	2840	2840	2840	2840	0
549	20230615	105800	36260815	2840	2840	2840	2840	0
550	20230615	105700	36260815	2840	2860	2860	2840	159
551	20230615	105600	35809135	2860	2860	2860	2860	1
552	20230615	105500	35806275	2845	2845	2845	2845	2
553	20230615	105400	35800585	2850	2850	2850	2850	0
554	20230615	105300	35800585	2850	2850	2850	2850	961
555	20230615	105200	33061735	2855	2850	2855	2850	92
556	20230615	105100	32799175	2850	2850	2850	2850	5
557	20230615	105000	32784925	2850	2855	2855	2850	86
558	20230615	104900	32539450	2855	2855	2855	2855	0
559	20230615	104800	32539450	2855	2855	2855	2855	0
560	20230615	104700	32539450	2855	2855	2855	2855	25
561	20230615	104600	32468075	2870	2870	2870	2870	0
562	20230615	104500	32468075	2870	2870	2870	2870	0
563	20230615	104400	32468075	2870	2870	2870	2870	0
564	20230615	104300	32468075	2870	2870	2870	2870	0
565	20230615	104200	32468075	2870	2870	2870	2870	0
566	20230615	104100	32468075	2870	2870	2870	2870	0
567	20230615	104000	32468075	2870	2870	2870	2870	139
568	20230615	103900	32069145	2870	2870	2870	2870	0
569	20230615	103800	32069145	2870	2870	2870	2870	0
570	20230615	103700	32069145	2870	2870	2870	2870	0
571	20230615	103600	32069145	2870	2870	2870	2870	0
572	20230615	103500	32069145	2870	2870	2870	2870	0
573	20230615	103400	32069145	2870	2870	2870	2870	0
574	20230615	103300	32069145	2870	2855	2870	2855	59
575	20230615	103200	31900380	2855	2855	2855	2855	191
576	20230615	103100	31355075	2840	2840	2840	2840	80
577	20230615	103000	31127875	2840	2845	2845	2840	381
578	20230615	102900	30045825	2855	2855	2855	2855	38
579	20230615	102800	29937335	2855	2845	2855	2845	372
580	20230615	102700	28875475	2840	2840	2840	2840	0
581	20230615	102600	28875475	2840	2845	2845	2840	354
582	20230615	102500	27869910	2845	2845	2845	2845	37
583	20230615	102400	27764645	2845	2845	2845	2845	24
584	20230615	102300	27696365	2845	2845	2845	2845	0
585	20230615	102200	27696365	2845	2845	2845	2845	76
586	20230615	102100	27480145	2845	2845	2845	2845	11
587	20230615	102000	27448850	2840	2845	2845	2840	44
588	20230615	101900	27323805	2850	2855	2855	2850	1021
589	20230615	101800	24409760	2860	2860	2860	2860	23
590	20230615	101700	24343980	2860	2860	2860	2860	0
591	20230615	101600	24343980	2860	2860	2860	2860	360
592	20230615	101500	23314380	2860	2860	2860	2860	110
593	20230615	101400	22999780	2885	2885	2885	2885	0
594	20230615	101300	22999780	2885	2885	2885	2885	0
595	20230615	101200	22999780	2885	2885	2885	2885	0
596	20230615	101100	22999780	2885	2865	2885	2860	853
597	20230615	101000	20551850	2870	2875	2875	2870	12
598	20230615	100900	20517400	2880	2880	2880	2880	0
599	20230615	100800	20517400	2880	2880	2880	2880	0
600	20230615	100700	20517400	2880	2880	2880	2880	0
601	20230615	100600	20517400	2880	2880	2885	2880	990
602	20230615	100500	17666185	2880	2875	2880	2875	10
603	20230615	100400	17637425	2875	2875	2880	2875	508
604	20230615	100300	16176905	2880	2875	2880	2875	14
605	20230615	100200	16136635	2880	2870	2880	2860	324
606	20230615	100100	15205595	2870	2870	2870	2870	0
607	20230615	100000	15205595	2870	2870	2870	2870	0
608	20230615	095900	15205595	2870	2870	2870	2870	0
609	20230615	095800	15205595	2870	2870	2870	2870	0
610	20230615	095700	15205595	2870	2870	2870	2870	0
611	20230615	095600	15205595	2870	2870	2870	2870	0
612	20230615	095500	15205595	2870	2870	2870	2870	1
613	20230615	095400	15202725	2870	2870	2870	2870	0
614	20230615	095300	15202725	2870	2870	2870	2870	0
615	20230615	095200	15202725	2870	2870	2870	2870	0
616	20230615	095100	15202725	2870	2870	2870	2870	0
617	20230615	095000	15202725	2870	2870	2870	2870	0
618	20230615	094900	15202725	2870	2870	2870	2870	0
619	20230615	094800	15202725	2870	2870	2870	2870	0
620	20230615	094700	15202725	2870	2870	2870	2870	0
621	20230615	094600	15202725	2870	2870	2870	2870	0
622	20230615	094500	15202725	2870	2870	2870	2870	0
623	20230615	094400	15202725	2870	2855	2870	2855	502
624	20230615	094300	13769485	2870	2870	2870	2870	0
625	20230615	094200	13769485	2870	2870	2870	2870	3
626	20230615	094100	13760875	2875	2875	2875	2875	0
627	20230615	094000	13760875	2875	2875	2875	2875	2
628	20230615	093900	13755125	2860	2865	2865	2860	469
629	20230615	093800	12413445	2880	2880	2880	2880	0
630	20230615	093700	12413445	2880	2880	2880	2880	0
631	20230615	093600	12413445	2880	2880	2880	2880	0
632	20230615	093500	12413445	2880	2880	2880	2880	0
633	20230615	093400	12413445	2880	2880	2880	2880	15
634	20230615	093300	12370245	2880	2875	2880	2875	17
635	20230615	093200	12321290	2880	2875	2880	2875	4
636	20230615	093100	12309780	2875	2875	2875	2875	1
637	20230615	093000	12306905	2880	2875	2880	2875	88
638	20230615	092900	12053485	2880	2880	2880	2880	0
639	20230615	092800	12053485	2880	2880	2880	2880	0
640	20230615	092700	12053485	2880	2880	2880	2880	0
641	20230615	092600	12053485	2880	2865	2880	2865	120
642	20230615	092500	11709405	2860	2860	2860	2860	0
643	20230615	092400	11709405	2860	2860	2860	2860	0
644	20230615	092300	11709405	2860	2860	2860	2860	0
645	20230615	092200	11709405	2860	2860	2860	2860	0
646	20230615	092100	11709405	2860	2860	2860	2860	0
647	20230615	092000	11709405	2860	2860	2860	2860	188
648	20230615	091900	11171725	2855	2855	2855	2855	0
649	20230615	091800	11171725	2855	2855	2855	2855	0
650	20230615	091700	11171725	2855	2855	2855	2855	7
651	20230615	091600	11151740	2855	2845	2855	2845	179
652	20230615	091500	10642465	2845	2855	2855	2845	798
653	20230615	091400	8365885	2855	2855	2855	2855	0
654	20230615	091300	8365885	2855	2855	2855	2855	8
655	20230615	091200	8343045	2880	2880	2880	2880	5
656	20230615	091100	8328645	2880	2880	2880	2880	5
657	20230615	091000	8314245	2880	2880	2880	2880	0
658	20230615	090900	8314245	2880	2880	2880	2880	0
659	20230615	090800	8314245	2880	2880	2880	2880	0
660	20230615	090700	8314245	2880	2880	2880	2880	26
661	20230615	090600	8239365	2880	2875	2880	2875	140
662	20230615	090500	7836175	2880	2870	2880	2870	150
663	20230615	090400	7404300	2875	2875	2875	2875	1
664	20230615	090300	7401425	2855	2855	2855	2850	248
665	20230615	090200	6694355	2880	2880	2880	2880	206
666	20230615	090100	6101075	2880	2845	2885	2840	531
667	20230615	090000	4584735	2850	2855	2855	2850	1606