KissMeData/027050/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192800	269438140	2935	2935	2935	2935	4291
3	20230615	192700	269438140	2935	2935	2935	2935	0
4	20230615	192600	269438140	2935	2935	2935	2935	0
5	20230615	192500	269438140	2935	2935	2935	2935	0
6	20230615	192400	269438140	2935	2935	2935	2935	0
7	20230615	192300	269438140	2935	2935	2935	2935	0
8	20230615	192200	269438140	2935	2935	2935	2935	0
9	20230615	192100	269438140	2935	2935	2935	2935	0
10	20230615	192000	269438140	2935	2935	2935	2935	0
11	20230615	191900	269438140	2935	2935	2935	2935	0
12	20230615	191800	269438140	2935	2935	2935	2935	0
13	20230615	191700	269438140	2935	2935	2935	2935	0
14	20230615	191600	269438140	2935	2935	2935	2935	0
15	20230615	191500	269438140	2935	2935	2935	2935	0
16	20230615	191400	269438140	2935	2935	2935	2935	0
17	20230615	191300	269438140	2935	2935	2935	2935	0
18	20230615	191200	269438140	2935	2935	2935	2935	0
19	20230615	191100	269438140	2935	2935	2935	2935	0
20	20230615	191000	269438140	2935	2935	2935	2935	0
21	20230615	190900	269438140	2935	2935	2935	2935	0
22	20230615	190800	269438140	2935	2935	2935	2935	0
23	20230615	190700	269438140	2935	2935	2935	2935	0
24	20230615	190600	269438140	2935	2935	2935	2935	0
25	20230615	190500	269438140	2935	2935	2935	2935	0
26	20230615	190400	269438140	2935	2935	2935	2935	0
27	20230615	190300	269438140	2935	2935	2935	2935	0
28	20230615	190200	269438140	2935	2935	2935	2935	0
29	20230615	190100	269438140	2935	2935	2935	2935	0
30	20230615	190000	269438140	2935	2935	2935	2935	0
31	20230615	185900	269438140	2935	2935	2935	2935	0
32	20230615	185800	269438140	2935	2935	2935	2935	4291
33	20230615	185700	269438140	2935	2935	2935	2935	0
34	20230615	185600	269438140	2935	2935	2935	2935	0
35	20230615	185500	269438140	2935	2935	2935	2935	0
36	20230615	185400	269438140	2935	2935	2935	2935	0
37	20230615	185300	269438140	2935	2935	2935	2935	0
38	20230615	185200	269438140	2935	2935	2935	2935	0
39	20230615	185100	269438140	2935	2935	2935	2935	0
40	20230615	185000	269438140	2935	2935	2935	2935	0
41	20230615	184900	269438140	2935	2935	2935	2935	0
42	20230615	184800	269438140	2935	2935	2935	2935	0
43	20230615	184700	269438140	2935	2935	2935	2935	0
44	20230615	184600	269438140	2935	2935	2935	2935	0
45	20230615	184500	269438140	2935	2935	2935	2935	0
46	20230615	184400	269438140	2935	2935	2935	2935	0
47	20230615	184300	269438140	2935	2935	2935	2935	0
48	20230615	184200	269438140	2935	2935	2935	2935	0
49	20230615	184100	269438140	2935	2935	2935	2935	0
50	20230615	184000	269438140	2935	2935	2935	2935	0
51	20230615	183900	269438140	2935	2935	2935	2935	0
52	20230615	183800	269438140	2935	2935	2935	2935	0
53	20230615	183700	269438140	2935	2935	2935	2935	0
54	20230615	183600	269438140	2935	2935	2935	2935	0
55	20230615	183500	269438140	2935	2935	2935	2935	0
56	20230615	183400	269438140	2935	2935	2935	2935	0
57	20230615	183300	269438140	2935	2935	2935	2935	0
58	20230615	183200	269438140	2935	2935	2935	2935	0
59	20230615	183100	269438140	2935	2935	2935	2935	0
60	20230615	183000	269438140	2935	2935	2935	2935	0
61	20230615	182900	269438140	2935	2935	2935	2935	0
62	20230615	182800	269438140	2935	2935	2935	2935	4291
63	20230615	182700	269438140	2935	2935	2935	2935	0
64	20230615	182600	269438140	2935	2935	2935	2935	0
65	20230615	182500	269438140	2935	2935	2935	2935	0
66	20230615	182400	269438140	2935	2935	2935	2935	0
67	20230615	182300	269438140	2935	2935	2935	2935	0
68	20230615	182200	269438140	2935	2935	2935	2935	0
69	20230615	182100	269438140	2935	2935	2935	2935	0
70	20230615	182000	269438140	2935	2935	2935	2935	0
71	20230615	181900	269438140	2935	2935	2935	2935	0
72	20230615	181800	269438140	2935	2935	2935	2935	0
73	20230615	181700	269438140	2935	2935	2935	2935	0
74	20230615	181600	269438140	2935	2935	2935	2935	0
75	20230615	181500	269438140	2935	2935	2935	2935	0
76	20230615	181400	269438140	2935	2935	2935	2935	0
77	20230615	181300	269438140	2935	2935	2935	2935	0
78	20230615	181200	269438140	2935	2935	2935	2935	0
79	20230615	181100	269438140	2935	2935	2935	2935	0
80	20230615	181000	269438140	2935	2935	2935	2935	0
81	20230615	180900	269438140	2935	2935	2935	2935	0
82	20230615	180800	269438140	2935	2935	2935	2935	0
83	20230615	180700	269438140	2935	2935	2935	2935	0
84	20230615	180600	269438140	2935	2935	2935	2935	0
85	20230615	180500	269438140	2935	2935	2935	2935	0
86	20230615	180400	269438140	2935	2935	2935	2935	0
87	20230615	180300	269438140	2935	2935	2935	2935	0
88	20230615	180200	269438140	2935	2935	2935	2935	0
89	20230615	180100	269438140	2935	2935	2935	2935	0
90	20230615	180000	269438140	2935	2935	2935	2935	0
91	20230615	175900	269438140	2935	2935	2935	2935	0
92	20230615	175800	269438140	2935	2935	2935	2935	4291
93	20230615	175700	269438140	2935	2935	2935	2935	0
94	20230615	175600	269438140	2935	2935	2935	2935	0
95	20230615	175500	269438140	2935	2935	2935	2935	0
96	20230615	175400	269438140	2935	2935	2935	2935	0
97	20230615	175300	269438140	2935	2935	2935	2935	0
98	20230615	175200	269438140	2935	2935	2935	2935	0
99	20230615	175100	269438140	2935	2935	2935	2935	0
100	20230615	175000	269438140	2935	2935	2935	2935	0
101	20230615	174900	269438140	2935	2935	2935	2935	0
102	20230615	174800	269438140	2935	2935	2935	2935	0
103	20230615	174700	269438140	2935	2935	2935	2935	0
104	20230615	174600	269438140	2935	2935	2935	2935	0
105	20230615	174500	269438140	2935	2935	2935	2935	0
106	20230615	174400	269438140	2935	2935	2935	2935	0
107	20230615	174300	269438140	2935	2935	2935	2935	0
108	20230615	174200	269438140	2935	2935	2935	2935	0
109	20230615	174100	269438140	2935	2935	2935	2935	0
110	20230615	174000	269438140	2935	2935	2935	2935	0
111	20230615	173900	269438140	2935	2935	2935	2935	0
112	20230615	173800	269438140	2935	2935	2935	2935	0
113	20230615	173700	269438140	2935	2935	2935	2935	0
114	20230615	173600	269438140	2935	2935	2935	2935	0
115	20230615	173500	269438140	2935	2935	2935	2935	0
116	20230615	173400	269438140	2935	2935	2935	2935	0
117	20230615	173300	269438140	2935	2935	2935	2935	0
118	20230615	173200	269438140	2935	2935	2935	2935	0
119	20230615	173100	269438140	2935	2935	2935	2935	0
120	20230615	173000	269438140	2935	2935	2935	2935	0
121	20230615	172900	269438140	2935	2935	2935	2935	0
122	20230615	172800	269438140	2935	2935	2935	2935	4291
123	20230615	172700	269438140	2935	2935	2935	2935	0
124	20230615	172600	269438140	2935	2935	2935	2935	0
125	20230615	172500	269438140	2935	2935	2935	2935	0
126	20230615	172400	269438140	2935	2935	2935	2935	0
127	20230615	172300	269438140	2935	2935	2935	2935	0
128	20230615	172200	269438140	2935	2935	2935	2935	0
129	20230615	172100	269438140	2935	2935	2935	2935	0
130	20230615	172000	269438140	2935	2935	2935	2935	0
131	20230615	171900	269438140	2935	2935	2935	2935	0
132	20230615	171800	269438140	2935	2935	2935	2935	0
133	20230615	171700	269438140	2935	2935	2935	2935	0
134	20230615	171600	269438140	2935	2935	2935	2935	0
135	20230615	171500	269438140	2935	2935	2935	2935	0
136	20230615	171400	269438140	2935	2935	2935	2935	0
137	20230615	171300	269438140	2935	2935	2935	2935	0
138	20230615	171200	269438140	2935	2935	2935	2935	0
139	20230615	171100	269438140	2935	2935	2935	2935	0
140	20230615	171000	269438140	2935	2935	2935	2935	0
141	20230615	170900	269438140	2935	2935	2935	2935	0
142	20230615	170800	269438140	2935	2935	2935	2935	0
143	20230615	170700	269438140	2935	2935	2935	2935	0
144	20230615	170600	269438140	2935	2935	2935	2935	0
145	20230615	170500	269438140	2935	2935	2935	2935	0
146	20230615	170400	269438140	2935	2935	2935	2935	0
147	20230615	170300	269438140	2935	2935	2935	2935	0
148	20230615	170200	269438140	2935	2935	2935	2935	0
149	20230615	170100	269438140	2935	2935	2935	2935	0
150	20230615	170000	269438140	2935	2935	2935	2935	0
151	20230615	165900	269438140	2935	2935	2935	2935	0
152	20230615	165800	269438140	2935	2935	2935	2935	4291
153	20230615	165700	269438140	2935	2935	2935	2935	0
154	20230615	165600	269438140	2935	2935	2935	2935	0
155	20230615	165500	269438140	2935	2935	2935	2935	0
156	20230615	165400	269438140	2935	2935	2935	2935	0
157	20230615	165300	269438140	2935	2935	2935	2935	0
158	20230615	165200	269438140	2935	2935	2935	2935	0
159	20230615	165100	269438140	2935	2935	2935	2935	0
160	20230615	165000	269438140	2935	2935	2935	2935	0
161	20230615	164900	269438140	2935	2935	2935	2935	0
162	20230615	164800	269438140	2935	2935	2935	2935	0
163	20230615	164700	269438140	2935	2935	2935	2935	0
164	20230615	164600	269438140	2935	2935	2935	2935	0
165	20230615	164500	269438140	2935	2935	2935	2935	0
166	20230615	164400	269438140	2935	2935	2935	2935	0
167	20230615	164300	269438140	2935	2935	2935	2935	0
168	20230615	164200	269438140	2935	2935	2935	2935	0
169	20230615	164100	269438140	2935	2935	2935	2935	0
170	20230615	164000	269438140	2935	2935	2935	2935	0
171	20230615	163900	269438140	2935	2935	2935	2935	0
172	20230615	163800	269438140	2935	2935	2935	2935	0
173	20230615	163700	269438140	2935	2935	2935	2935	0
174	20230615	163600	269438140	2935	2935	2935	2935	0
175	20230615	163500	269438140	2935	2935	2935	2935	0
176	20230615	163400	269438140	2935	2935	2935	2935	0
177	20230615	163300	269438140	2935	2935	2935	2935	0
178	20230615	163200	269438140	2935	2935	2935	2935	0
179	20230615	163100	269438140	2935	2935	2935	2935	0
180	20230615	163000	269438140	2935	2935	2935	2935	0
181	20230615	162900	269438140	2935	2935	2935	2935	0
182	20230615	162800	269438140	2935	2935	2935	2935	4291
183	20230615	162700	269438140	2935	2935	2935	2935	0
184	20230615	162600	269438140	2935	2935	2935	2935	0
185	20230615	162500	269438140	2935	2935	2935	2935	0
186	20230615	162400	269438140	2935	2935	2935	2935	0
187	20230615	162300	269438140	2935	2935	2935	2935	0
188	20230615	162200	269438140	2935	2935	2935	2935	0
189	20230615	162100	269438140	2935	2935	2935	2935	0
190	20230615	162000	269438140	2935	2935	2935	2935	0
191	20230615	161900	269438140	2935	2935	2935	2935	0
192	20230615	161800	269438140	2935	2935	2935	2935	0
193	20230615	161700	269438140	2935	2935	2935	2935	0
194	20230615	161600	269438140	2935	2935	2935	2935	0
195	20230615	161500	269438140	2935	2935	2935	2935	0
196	20230615	161400	269438140	2935	2935	2935	2935	0
197	20230615	161300	269438140	2935	2935	2935	2935	0
198	20230615	161200	269438140	2935	2935	2935	2935	0
199	20230615	161100	269438140	2935	2935	2935	2935	0
200	20230615	161000	269438140	2935	2935	2935	2935	0
201	20230615	160900	269438140	2935	2935	2935	2935	0
202	20230615	160800	269438140	2935	2935	2935	2935	0
203	20230615	160700	269438140	2935	2935	2935	2935	0
204	20230615	160600	269438140	2935	2935	2935	2935	0
205	20230615	160500	269438140	2935	2935	2935	2935	0
206	20230615	160400	269438140	2935	2935	2935	2935	0
207	20230615	160300	269438140	2935	2935	2935	2935	0
208	20230615	160200	269438140	2935	2935	2935	2935	0
209	20230615	160100	269438140	2935	2935	2935	2935	0
210	20230615	160000	269438140	2935	2935	2935	2935	0
211	20230615	155900	269438140	2935	2935	2935	2935	0
212	20230615	155800	269438140	2935	2935	2935	2935	4291
213	20230615	155700	269438140	2935	2935	2935	2935	0
214	20230615	155600	269438140	2935	2935	2935	2935	0
215	20230615	155500	269438140	2935	2935	2935	2935	0
216	20230615	155400	269438140	2935	2935	2935	2935	0
217	20230615	155300	269438140	2935	2935	2935	2935	0
218	20230615	155200	269438140	2935	2935	2935	2935	0
219	20230615	155100	269438140	2935	2935	2935	2935	0
220	20230615	155000	269438140	2935	2935	2935	2935	0
221	20230615	154900	269438140	2935	2935	2935	2935	0
222	20230615	154800	269438140	2935	2935	2935	2935	0
223	20230615	154700	269438140	2935	2935	2935	2935	0
224	20230615	154600	269438140	2935	2935	2935	2935	0
225	20230615	154500	269438140	2935	2935	2935	2935	0
226	20230615	154400	269438140	2935	2935	2935	2935	0
227	20230615	154300	269438140	2935	2935	2935	2935	0
228	20230615	154200	269438140	2935	2935	2935	2935	0
229	20230615	154100	269438140	2935	2935	2935	2935	0
230	20230615	154000	269438140	2935	2935	2935	2935	0
231	20230615	153900	269438140	2935	2935	2935	2935	0
232	20230615	153800	269438140	2935	2935	2935	2935	0
233	20230615	153700	269438140	2935	2935	2935	2935	0
234	20230615	153600	269438140	2935	2935	2935	2935	0
235	20230615	153500	269438140	2935	2935	2935	2935	0
236	20230615	153400	269438140	2935	2935	2935	2935	0
237	20230615	153300	269438140	2935	2935	2935	2935	0
238	20230615	153200	269438140	2935	2935	2935	2935	0
239	20230615	153100	269438140	2935	2935	2935	2935	0
240	20230615	153000	269438140	2935	2935	2935	2935	4291
241	20230615	152900	256844055	2940	2940	2940	2940	0
242	20230615	152800	256844055	2940	2940	2940	2940	0
243	20230615	152700	256844055	2940	2940	2940	2940	0
244	20230615	152600	256844055	2940	2940	2940	2940	0
245	20230615	152500	256844055	2940	2940	2940	2940	0
246	20230615	152400	256844055	2940	2940	2940	2940	0
247	20230615	152300	256844055	2940	2940	2940	2940	0
248	20230615	152200	256844055	2940	2940	2940	2940	0
249	20230615	152100	256844055	2940	2940	2940	2940	0
250	20230615	152000	256844055	2940	2940	2940	2940	0
251	20230615	151900	256844055	2940	2940	2940	2940	0
252	20230615	151800	256844055	2940	2940	2940	2940	0
253	20230615	151700	256844055	2940	2935	2940	2935	286
254	20230615	151600	256004635	2935	2935	2935	2935	379
255	20230615	151500	254892270	2935	2935	2935	2935	1
256	20230615	151400	254889335	2945	2945	2945	2945	0
257	20230615	151300	254889335	2945	2945	2945	2945	0
258	20230615	151200	254889335	2945	2945	2945	2945	0
259	20230615	151100	254889335	2945	2945	2945	2945	1
260	20230615	151000	254886390	2935	2935	2935	2935	20
261	20230615	150900	254827690	2945	2945	2945	2945	0
262	20230615	150800	254827690	2945	2930	2945	2930	2196
263	20230615	150700	248393365	2935	2935	2935	2935	108
264	20230615	150600	248076385	2940	2945	2945	2935	17
265	20230615	150500	248026385	2945	2935	2945	2935	149
266	20230615	150400	247589060	2935	2935	2935	2935	0
267	20230615	150300	247589060	2935	2940	2940	2930	3002
268	20230615	150200	238782370	2935	2940	2940	2935	3006
269	20230615	150100	229957410	2945	2945	2945	2945	0
270	20230615	150000	229957410	2945	2945	2945	2945	0
271	20230615	145900	229957410	2945	2945	2945	2945	10
272	20230615	145800	229927960	2945	2940	2945	2940	19
273	20230615	145700	229872095	2945	2945	2945	2945	0
274	20230615	145600	229872095	2945	2945	2945	2945	0
275	20230615	145500	229872095	2945	2945	2945	2945	0
276	20230615	145400	229872095	2945	2945	2945	2945	3
277	20230615	145300	229863260	2940	2940	2940	2940	10
278	20230615	145200	229833860	2945	2945	2945	2945	1
279	20230615	145100	229830915	2940	2940	2940	2940	10
280	20230615	145000	229801515	2950	2950	2950	2950	0
281	20230615	144900	229801515	2950	2950	2950	2950	0
282	20230615	144800	229801515	2950	2950	2950	2950	0
283	20230615	144700	229801515	2950	2950	2950	2950	0
284	20230615	144600	229801515	2950	2945	2950	2945	1152
285	20230615	144500	226408870	2945	2945	2945	2945	0
286	20230615	144400	226408870	2945	2945	2945	2945	1
287	20230615	144300	226405925	2945	2945	2945	2945	1
288	20230615	144200	226402980	2950	2950	2950	2950	0
289	20230615	144100	226402980	2950	2945	2950	2945	2
290	20230615	144000	226397085	2950	2945	2950	2945	49
291	20230615	143900	226252775	2945	2945	2945	2945	0
292	20230615	143800	226252775	2945	2945	2945	2945	0
293	20230615	143700	226252775	2945	2940	2945	2940	313
294	20230615	143600	225332550	2940	2940	2940	2940	486
295	20230615	143500	223903710	2945	2945	2945	2945	0
296	20230615	143400	223903710	2945	2945	2945	2945	0
297	20230615	143300	223903710	2945	2945	2945	2945	0
298	20230615	143200	223903710	2945	2945	2945	2945	0
299	20230615	143100	223903710	2945	2945	2945	2945	1
300	20230615	143000	223900765	2950	2950	2950	2950	0
301	20230615	142900	223900765	2950	2950	2950	2950	0
302	20230615	142800	223900765	2950	2950	2950	2950	0
303	20230615	142700	223900765	2950	2950	2950	2950	100
304	20230615	142600	223605765	2950	2950	2950	2950	3
305	20230615	142500	223596915	2950	2950	2950	2950	0
306	20230615	142400	223596915	2950	2950	2950	2950	0
307	20230615	142300	223596915	2950	2950	2950	2950	0
308	20230615	142200	223596915	2950	2950	2950	2950	0
309	20230615	142100	223596915	2950	2950	2950	2950	10
310	20230615	142000	223567415	2950	2950	2950	2950	0
311	20230615	141900	223567415	2950	2950	2950	2950	0
312	20230615	141800	223567415	2950	2950	2950	2950	0
313	20230615	141700	223567415	2950	2945	2950	2945	3
314	20230615	141600	223558575	2950	2940	2950	2940	2002
315	20230615	141500	217662680	2945	2945	2945	2940	32
316	20230615	141400	217568590	2950	2950	2950	2950	0
317	20230615	141300	217568590	2950	2950	2950	2950	0
318	20230615	141200	217568590	2950	2950	2950	2950	1
319	20230615	141100	217565640	2950	2950	2950	2950	0
320	20230615	141000	217565640	2950	2950	2950	2950	0
321	20230615	140900	217565640	2950	2950	2950	2950	0
322	20230615	140800	217565640	2950	2950	2950	2950	0
323	20230615	140700	217565640	2950	2950	2950	2950	0
324	20230615	140600	217565640	2950	2950	2950	2950	1
325	20230615	140500	217562690	2950	2950	2950	2950	16
326	20230615	140400	217515490	2950	2950	2950	2950	0
327	20230615	140300	217515490	2950	2950	2950	2950	47
328	20230615	140200	217376840	2950	2950	2950	2950	0
329	20230615	140100	217376840	2950	2945	2950	2945	1081
330	20230615	140000	214193290	2950	2950	2950	2950	0
331	20230615	135900	214193290	2950	2945	2950	2945	50
332	20230615	135800	214046035	2950	2950	2950	2950	0
333	20230615	135700	214046035	2950	2950	2950	2950	0
334	20230615	135600	214046035	2950	2950	2950	2950	1
335	20230615	135500	214043085	2945	2945	2945	2945	10
336	20230615	135400	214013635	2950	2950	2950	2950	1
337	20230615	135300	214010685	2945	2945	2945	2945	200
338	20230615	135200	213421685	2945	2945	2945	2945	0
339	20230615	135100	213421685	2945	2945	2945	2945	0
340	20230615	135000	213421685	2945	2945	2945	2945	0
341	20230615	134900	213421685	2945	2940	2945	2940	77
342	20230615	134800	213195300	2940	2940	2940	2940	100
343	20230615	134700	212901300	2945	2945	2945	2945	0
344	20230615	134600	212901300	2945	2945	2945	2945	0
345	20230615	134500	212901300	2945	2945	2945	2945	37
346	20230615	134400	212792335	2945	2945	2945	2945	0
347	20230615	134300	212792335	2945	2945	2945	2945	254
348	20230615	134200	212044305	2945	2945	2945	2945	50
349	20230615	134100	211897055	2945	2945	2945	2945	0
350	20230615	134000	211897055	2945	2945	2945	2945	0
351	20230615	133900	211897055	2945	2945	2945	2945	0
352	20230615	133800	211897055	2945	2945	2945	2945	0
353	20230615	133700	211897055	2945	2945	2945	2945	1
354	20230615	133600	211894110	2940	2940	2940	2940	599
355	20230615	133500	210133050	2945	2950	2950	2945	3
356	20230615	133400	210124205	2950	2950	2950	2950	0
357	20230615	133300	210124205	2950	2950	2950	2950	0
358	20230615	133200	210124205	2950	2945	2950	2945	57
359	20230615	133100	209956305	2950	2950	2950	2950	0
360	20230615	133000	209956305	2950	2950	2950	2950	0
361	20230615	132900	209956305	2950	2950	2950	2950	2
362	20230615	132800	209950405	2950	2950	2950	2950	0
363	20230615	132700	209950405	2950	2950	2950	2950	0
364	20230615	132600	209950405	2950	2950	2950	2950	1
365	20230615	132500	209947455	2955	2955	2955	2955	0
366	20230615	132400	209947455	2955	2955	2955	2955	13
367	20230615	132300	209909040	2950	2950	2950	2950	2
368	20230615	132200	209903140	2955	2955	2955	2955	0
369	20230615	132100	209903140	2955	2955	2955	2955	0
370	20230615	132000	209903140	2955	2945	2955	2945	5
371	20230615	131900	209888405	2955	2955	2955	2955	0
372	20230615	131800	209888405	2955	2955	2955	2955	0
373	20230615	131700	209888405	2955	2955	2955	2955	0
374	20230615	131600	209888405	2955	2955	2955	2955	0
375	20230615	131500	209888405	2955	2955	2955	2955	0
376	20230615	131400	209888405	2955	2955	2955	2955	0
377	20230615	131300	209888405	2955	2955	2955	2955	0
378	20230615	131200	209888405	2955	2955	2955	2940	9002
379	20230615	131100	183393345	2955	2950	2955	2950	64
380	20230615	131000	183204540	2955	2955	2955	2955	650
381	20230615	130900	181283790	2955	2955	2955	2955	5
382	20230615	130800	181269015	2955	2955	2955	2955	0
383	20230615	130700	181269015	2955	2955	2955	2955	5
384	20230615	130600	181254240	2955	2955	2955	2955	1003
385	20230615	130500	178290375	2955	2955	2955	2955	1
386	20230615	130400	178287420	2955	2955	2955	2955	1
387	20230615	130300	178284465	2955	2955	2955	2955	0
388	20230615	130200	178284465	2955	2955	2955	2955	0
389	20230615	130100	178284465	2955	2955	2955	2955	0
390	20230615	130000	178284465	2955	2955	2955	2955	4
391	20230615	125900	178272645	2955	2955	2955	2955	22
392	20230615	125800	178207635	2955	2955	2955	2955	0
393	20230615	125700	178207635	2955	2955	2955	2955	100
394	20230615	125600	177912135	2955	2950	2955	2950	443
395	20230615	125500	176605275	2950	2950	2950	2950	31
396	20230615	125400	176513825	2950	2950	2950	2950	1
397	20230615	125300	176510875	2950	2950	2950	2950	0
398	20230615	125200	176510875	2950	2950	2950	2950	0
399	20230615	125100	176510875	2950	2950	2950	2950	0
400	20230615	125000	176510875	2950	2950	2950	2950	0
401	20230615	124900	176510875	2950	2950	2950	2950	0
402	20230615	124800	176510875	2950	2950	2950	2950	0
403	20230615	124700	176510875	2950	2950	2950	2950	0
404	20230615	124600	176510875	2950	2950	2950	2950	1
405	20230615	124500	176507925	2945	2945	2945	2945	196
406	20230615	124400	175930705	2945	2945	2945	2945	0
407	20230615	124300	175930705	2945	2945	2945	2945	0
408	20230615	124200	175930705	2945	2945	2945	2945	1000
409	20230615	124100	172985705	2945	2945	2945	2945	0
410	20230615	124000	172985705	2945	2945	2945	2945	0
411	20230615	123900	172985705	2945	2945	2945	2945	0
412	20230615	123800	172985705	2945	2945	2945	2945	0
413	20230615	123700	172985705	2945	2945	2945	2945	0
414	20230615	123600	172985705	2945	2945	2945	2945	2
415	20230615	123500	172979815	2945	2945	2945	2945	1
416	20230615	123400	172976870	2940	2945	2945	2940	101
417	20230615	123300	172679430	2945	2945	2945	2945	0
418	20230615	123200	172679430	2945	2945	2945	2945	0
419	20230615	123100	172679430	2945	2945	2945	2945	0
420	20230615	123000	172679430	2945	2940	2945	2940	149
421	20230615	122900	172241365	2945	2945	2945	2945	1
422	20230615	122800	172238420	2940	2940	2940	2940	10
423	20230615	122700	172209020	2945	2945	2945	2945	0
424	20230615	122600	172209020	2945	2945	2945	2945	500
425	20230615	122500	170736520	2945	2945	2945	2945	0
426	20230615	122400	170736520	2945	2945	2945	2945	0
427	20230615	122300	170736520	2945	2940	2945	2940	739
428	20230615	122200	168563855	2945	2945	2945	2945	0
429	20230615	122100	168563855	2945	2945	2945	2945	0
430	20230615	122000	168563855	2945	2945	2945	2945	0
431	20230615	121900	168563855	2945	2945	2945	2945	0
432	20230615	121800	168563855	2945	2945	2945	2945	0
433	20230615	121700	168563855	2945	2945	2945	2945	0
434	20230615	121600	168563855	2945	2945	2945	2945	0
435	20230615	121500	168563855	2945	2945	2945	2945	0
436	20230615	121400	168563855	2945	2945	2945	2945	1
437	20230615	121300	168560910	2945	2945	2945	2945	6
438	20230615	121200	168543240	2940	2940	2940	2935	573
439	20230615	121100	166861120	2940	2940	2940	2940	1
440	20230615	121000	166858180	2935	2935	2935	2935	40
441	20230615	120900	166740780	2940	2940	2940	2940	0
442	20230615	120800	166740780	2940	2940	2940	2940	0
443	20230615	120700	166740780	2940	2940	2940	2940	0
444	20230615	120600	166740780	2940	2940	2940	2940	0
445	20230615	120500	166740780	2940	2940	2940	2940	0
446	20230615	120400	166740780	2940	2940	2940	2940	0
447	20230615	120300	166740780	2940	2935	2940	2935	181
448	20230615	120200	166209540	2925	2930	2930	2925	3230
449	20230615	120100	156755645	2935	2935	2935	2935	0
450	20230615	120000	156755645	2935	2935	2935	2930	121
451	20230615	115900	156401010	2935	2935	2935	2935	1
452	20230615	115800	156398075	2935	2935	2935	2935	0
453	20230615	115700	156398075	2935	2935	2935	2935	0
454	20230615	115600	156398075	2935	2935	2935	2935	1
455	20230615	115500	156395140	2935	2935	2935	2935	57
456	20230615	115400	156227845	2940	2940	2940	2940	0
457	20230615	115300	156227845	2940	2940	2940	2940	0
458	20230615	115200	156227845	2940	2940	2940	2940	0
459	20230615	115100	156227845	2940	2940	2940	2940	1000
460	20230615	115000	153287845	2940	2940	2940	2940	0
461	20230615	114900	153287845	2940	2940	2940	2940	0
462	20230615	114800	153287845	2940	2940	2940	2940	0
463	20230615	114700	153287845	2940	2940	2940	2940	0
464	20230615	114600	153287845	2940	2940	2940	2940	0
465	20230615	114500	153287845	2940	2940	2940	2940	0
466	20230615	114400	153287845	2940	2940	2940	2940	0
467	20230615	114300	153287845	2940	2940	2940	2940	5
468	20230615	114200	153273145	2940	2940	2940	2940	0
469	20230615	114100	153273145	2940	2940	2940	2940	0
470	20230615	114000	153273145	2940	2940	2940	2940	0
471	20230615	113900	153273145	2940	2940	2940	2940	1
472	20230615	113800	153270205	2940	2940	2940	2940	500
473	20230615	113700	151800205	2940	2940	2940	2940	6000
474	20230615	113600	134160205	2930	2930	2930	2930	10
475	20230615	113500	134130905	2940	2940	2940	2940	0
476	20230615	113400	134130905	2940	2940	2940	2940	0
477	20230615	113300	134130905	2940	2930	2940	2930	24
478	20230615	113200	134060555	2930	2930	2930	2930	0
479	20230615	113100	134060555	2930	2930	2930	2930	2979
480	20230615	113000	125332085	2940	2935	2940	2935	62
481	20230615	112900	125150110	2940	2935	2940	2935	1001
482	20230615	112800	122212170	2940	2935	2940	2935	11
483	20230615	112700	122179880	2935	2935	2935	2935	1896
484	20230615	112600	116615120	2940	2940	2940	2940	0
485	20230615	112500	116615120	2940	2935	2940	2935	940
486	20230615	112400	113856215	2945	2945	2945	2945	1
487	20230615	112300	113853270	2940	2940	2940	2940	120
488	20230615	112200	113500470	2945	2945	2945	2945	0
489	20230615	112100	113500470	2945	2935	2945	2935	501
490	20230615	112000	112030025	2945	2945	2945	2945	0
491	20230615	111900	112030025	2945	2945	2945	2945	0
492	20230615	111800	112030025	2945	2945	2945	2945	0
493	20230615	111700	112030025	2945	2940	2945	2940	2000
494	20230615	111600	106150020	2950	2950	2950	2950	1
495	20230615	111500	106147070	2940	2940	2940	2940	2159
496	20230615	111400	99799610	2950	2950	2950	2950	0
497	20230615	111300	99799610	2950	2945	2950	2945	510
498	20230615	111200	98297655	2945	2945	2950	2945	194
499	20230615	111100	97726295	2945	2945	2945	2945	1
500	20230615	111000	97723350	2935	2935	2935	2935	1000
501	20230615	110900	94788350	2945	2945	2945	2945	0
502	20230615	110800	94788350	2945	2945	2945	2945	0
503	20230615	110700	94788350	2945	2940	2945	2940	4
504	20230615	110600	94776585	2950	2950	2950	2950	0
505	20230615	110500	94776585	2950	2945	2950	2945	602
506	20230615	110400	93003685	2950	2950	2950	2950	195
507	20230615	110300	92428435	2950	2950	2950	2950	264
508	20230615	110200	91649635	2950	2950	2950	2950	0
509	20230615	110100	91649635	2950	2940	2950	2935	3234
510	20230615	110000	82157760	2950	2940	2950	2935	644
511	20230615	105900	80267420	2950	2950	2950	2950	0
512	20230615	105800	80267420	2950	2950	2950	2950	37
513	20230615	105700	80158270	2950	2950	2950	2950	1
514	20230615	105600	80155320	2940	2940	2940	2940	1000
515	20230615	105500	77215320	2950	2950	2950	2950	0
516	20230615	105400	77215320	2950	2950	2950	2950	1
517	20230615	105300	77212370	2940	2940	2940	2940	10
518	20230615	105200	77182970	2955	2955	2955	2955	0
519	20230615	105100	77182970	2955	2935	2955	2935	845
520	20230615	105000	74702705	2950	2950	2950	2950	1000
521	20230615	104900	71752705	2950	2950	2950	2950	1
522	20230615	104800	71749755	2930	2930	2930	2930	18
523	20230615	104700	71697015	2950	2950	2950	2950	0
524	20230615	104600	71697015	2950	2950	2950	2950	1
525	20230615	104500	71694065	2930	2930	2930	2930	0
526	20230615	104400	71694065	2930	2930	2930	2930	662
527	20230615	104300	69754405	2950	2950	2950	2950	0
528	20230615	104200	69754405	2950	2940	2950	2940	1001
529	20230615	104100	66811455	2940	2940	2940	2940	0
530	20230615	104000	66811455	2940	2940	2940	2940	2
531	20230615	103900	66805575	2940	2940	2940	2930	132
532	20230615	103800	66417995	2940	2940	2940	2940	0
533	20230615	103700	66417995	2940	2940	2940	2940	4
534	20230615	103600	66406235	2940	2935	2940	2935	624
535	20230615	103500	64574575	2940	2940	2940	2940	0
536	20230615	103400	64574575	2940	2935	2940	2935	414
537	20230615	103300	63359480	2940	2940	2940	2940	0
538	20230615	103200	63359480	2940	2940	2940	2940	1
539	20230615	103100	63356540	2940	2940	2940	2940	1
540	20230615	103000	63353600	2940	2940	2940	2940	1
541	20230615	102900	63350660	2940	2940	2940	2940	0
542	20230615	102800	63350660	2940	2940	2940	2940	0
543	20230615	102700	63350660	2940	2935	2940	2935	137
544	20230615	102600	62948560	2940	2935	2940	2935	30
545	20230615	102500	62860505	2940	2940	2940	2940	1
546	20230615	102400	62857565	2940	2935	2940	2935	324
547	20230615	102300	61906620	2940	2950	2950	2940	50
548	20230615	102200	61759610	2940	2940	2940	2940	1
549	20230615	102100	61756670	2950	2935	2950	2935	311
550	20230615	102000	60843000	2940	2940	2940	2940	199
551	20230615	101900	60257940	2945	2945	2945	2945	0
552	20230615	101800	60257940	2945	2945	2945	2945	1
553	20230615	101700	60254995	2945	2940	2945	2940	122
554	20230615	101600	59896310	2955	2955	2955	2955	0
555	20230615	101500	59896310	2955	2955	2955	2955	1
556	20230615	101400	59893355	2940	2940	2940	2940	150
557	20230615	101300	59452355	2955	2955	2955	2955	0
558	20230615	101200	59452355	2955	2955	2955	2955	0
559	20230615	101100	59452355	2955	2955	2955	2955	0
560	20230615	101000	59452355	2955	2945	2955	2945	367
561	20230615	100900	58371520	2955	2945	2955	2945	136
562	20230615	100800	57970990	2945	2945	2945	2945	0
563	20230615	100700	57970990	2945	2945	2945	2945	20
564	20230615	100600	57912090	2945	2945	2945	2945	1
565	20230615	100500	57909145	2945	2945	2945	2945	0
566	20230615	100400	57909145	2945	2945	2945	2945	0
567	20230615	100300	57909145	2945	2935	2945	2930	503
568	20230615	100200	56435245	2945	2945	2945	2945	0
569	20230615	100100	56435245	2945	2945	2945	2945	0
570	20230615	100000	56435245	2945	2945	2945	2945	0
571	20230615	095900	56435245	2945	2935	2945	2935	2201
572	20230615	095800	49974400	2940	2940	2940	2940	165
573	20230615	095700	49489300	2945	2945	2945	2945	0
574	20230615	095600	49489300	2945	2945	2945	2945	851
575	20230615	095500	46983105	2955	2955	2955	2955	0
576	20230615	095400	46983105	2955	2955	2955	2955	0
577	20230615	095300	46983105	2955	2955	2955	2955	1
578	20230615	095200	46980150	2955	2955	2955	2955	0
579	20230615	095100	46980150	2955	2955	2955	2955	0
580	20230615	095000	46980150	2955	2955	2955	2955	0
581	20230615	094900	46980150	2955	2955	2955	2955	1
582	20230615	094800	46977195	2945	2945	2945	2945	2
583	20230615	094700	46971305	2955	2945	2955	2945	3
584	20230615	094600	46962460	2955	2955	2955	2955	0
585	20230615	094500	46962460	2955	2955	2955	2955	0
586	20230615	094400	46962460	2955	2955	2955	2955	0
587	20230615	094300	46962460	2955	2955	2955	2955	1
588	20230615	094200	46959505	2955	2955	2955	2955	0
589	20230615	094100	46959505	2955	2955	2955	2955	0
590	20230615	094000	46959505	2955	2955	2955	2955	0
591	20230615	093900	46959505	2955	2955	2955	2950	216
592	20230615	093800	46322295	2950	2950	2950	2950	1
593	20230615	093700	46319345	2955	2955	2955	2955	0
594	20230615	093600	46319345	2955	2955	2955	2955	0
595	20230615	093500	46319345	2955	2955	2955	2955	5
596	20230615	093400	46304570	2955	2950	2955	2950	5
597	20230615	093300	46289815	2955	2950	2955	2950	56
598	20230615	093200	46124610	2950	2950	2950	2950	3
599	20230615	093100	46115760	2950	2950	2950	2945	1466
600	20230615	093000	41794460	2930	2945	2945	2930	4641
601	20230615	092900	28181665	2945	2940	2945	2940	31
602	20230615	092800	28090520	2940	2940	2940	2940	95
603	20230615	092700	27811220	2945	2940	2945	2940	703
604	20230615	092600	25744385	2945	2940	2945	2940	11
605	20230615	092500	25712040	2945	2945	2945	2945	32
606	20230615	092400	25617800	2945	2945	2945	2945	169
607	20230615	092300	25120095	2950	2950	2950	2950	3
608	20230615	092200	25111245	2950	2950	2950	2950	0
609	20230615	092100	25111245	2950	2950	2950	2950	1
610	20230615	092000	25108295	2955	2955	2955	2955	169
611	20230615	091900	24608900	2955	2955	2955	2955	2
612	20230615	091800	24602990	2955	2955	2955	2955	0
613	20230615	091700	24602990	2955	2945	2955	2945	100
614	20230615	091600	24308480	2945	2940	2945	2940	613
615	20230615	091500	22506255	2940	2940	2940	2940	223
616	20230615	091400	21850635	2935	2930	2935	2925	2004
617	20230615	091300	15986395	2935	2935	2940	2930	2012
618	20230615	091200	10091165	2940	2935	2940	2935	502
619	20230615	091100	8617785	2940	2940	2940	2940	60
620	20230615	091000	8441385	2940	2940	2940	2940	10
621	20230615	090900	8411985	2940	2940	2940	2940	0
622	20230615	090800	8411985	2940	2945	2945	2940	16
623	20230615	090700	8364920	2945	2940	2945	2940	613
624	20230615	090600	6562695	2940	2930	2940	2930	388
625	20230615	090500	5424075	2930	2940	2940	2930	469
626	20230615	090400	4048215	2955	2940	2955	2940	985
627	20230615	090300	1152285	2955	2945	2955	2940	155
628	20230615	090200	696180	2945	2945	2945	2945	27
629	20230615	090100	616665	2955	2945	2955	2945	12
630	20230615	090000	581315	2955	2955	2955	2945	197