KissMeData/082210/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193600	160087980	2845	2845	2845	2845	450
3	20230629	193500	160087980	2845	2845	2845	2845	0
4	20230629	193400	160087980	2845	2845	2845	2845	0
5	20230629	193300	160087980	2845	2845	2845	2845	0
6	20230629	193200	160087980	2845	2845	2845	2845	0
7	20230629	193100	160087980	2845	2845	2845	2845	0
8	20230629	193000	160087980	2845	2845	2845	2845	0
9	20230629	192900	160087980	2845	2845	2845	2845	0
10	20230629	192800	160087980	2845	2845	2845	2845	0
11	20230629	192700	160087980	2845	2845	2845	2845	0
12	20230629	192600	160087980	2845	2845	2845	2845	0
13	20230629	192500	160087980	2845	2845	2845	2845	0
14	20230629	192400	160087980	2845	2845	2845	2845	0
15	20230629	192300	160087980	2845	2845	2845	2845	0
16	20230629	192200	160087980	2845	2845	2845	2845	0
17	20230629	192100	160087980	2845	2845	2845	2845	0
18	20230629	192000	160087980	2845	2845	2845	2845	0
19	20230629	191900	160087980	2845	2845	2845	2845	0
20	20230629	191800	160087980	2845	2845	2845	2845	0
21	20230629	191700	160087980	2845	2845	2845	2845	0
22	20230629	191600	160087980	2845	2845	2845	2845	0
23	20230629	191500	160087980	2845	2845	2845	2845	0
24	20230629	191400	160087980	2845	2845	2845	2845	0
25	20230629	191300	160087980	2845	2845	2845	2845	0
26	20230629	191200	160087980	2845	2845	2845	2845	0
27	20230629	191100	160087980	2845	2845	2845	2845	0
28	20230629	191000	160087980	2845	2845	2845	2845	0
29	20230629	190900	160087980	2845	2845	2845	2845	0
30	20230629	190800	160087980	2845	2845	2845	2845	0
31	20230629	190700	160087980	2845	2845	2845	2845	0
32	20230629	190600	160087980	2845	2845	2845	2845	450
33	20230629	190500	160087980	2845	2845	2845	2845	0
34	20230629	190400	160087980	2845	2845	2845	2845	0
35	20230629	190300	160087980	2845	2845	2845	2845	0
36	20230629	190200	160087980	2845	2845	2845	2845	0
37	20230629	190100	160087980	2845	2845	2845	2845	0
38	20230629	190000	160087980	2845	2845	2845	2845	0
39	20230629	185900	160087980	2845	2845	2845	2845	0
40	20230629	185800	160087980	2845	2845	2845	2845	0
41	20230629	185700	160087980	2845	2845	2845	2845	0
42	20230629	185600	160087980	2845	2845	2845	2845	0
43	20230629	185500	160087980	2845	2845	2845	2845	0
44	20230629	185400	160087980	2845	2845	2845	2845	0
45	20230629	185300	160087980	2845	2845	2845	2845	0
46	20230629	185200	160087980	2845	2845	2845	2845	0
47	20230629	185100	160087980	2845	2845	2845	2845	0
48	20230629	185000	160087980	2845	2845	2845	2845	0
49	20230629	184900	160087980	2845	2845	2845	2845	0
50	20230629	184800	160087980	2845	2845	2845	2845	0
51	20230629	184700	160087980	2845	2845	2845	2845	0
52	20230629	184600	160087980	2845	2845	2845	2845	0
53	20230629	184500	160087980	2845	2845	2845	2845	0
54	20230629	184400	160087980	2845	2845	2845	2845	0
55	20230629	184300	160087980	2845	2845	2845	2845	0
56	20230629	184200	160087980	2845	2845	2845	2845	0
57	20230629	184100	160087980	2845	2845	2845	2845	0
58	20230629	184000	160087980	2845	2845	2845	2845	0
59	20230629	183900	160087980	2845	2845	2845	2845	0
60	20230629	183800	160087980	2845	2845	2845	2845	0
61	20230629	183700	160087980	2845	2845	2845	2845	0
62	20230629	183600	160087980	2845	2845	2845	2845	450
63	20230629	183500	160087980	2845	2845	2845	2845	0
64	20230629	183400	160087980	2845	2845	2845	2845	0
65	20230629	183300	160087980	2845	2845	2845	2845	0
66	20230629	183200	160087980	2845	2845	2845	2845	0
67	20230629	183100	160087980	2845	2845	2845	2845	0
68	20230629	183000	160087980	2845	2845	2845	2845	0
69	20230629	182900	160087980	2845	2845	2845	2845	0
70	20230629	182800	160087980	2845	2845	2845	2845	0
71	20230629	182700	160087980	2845	2845	2845	2845	0
72	20230629	182600	160087980	2845	2845	2845	2845	0
73	20230629	182500	160087980	2845	2845	2845	2845	0
74	20230629	182400	160087980	2845	2845	2845	2845	0
75	20230629	182300	160087980	2845	2845	2845	2845	0
76	20230629	182200	160087980	2845	2845	2845	2845	0
77	20230629	182100	160087980	2845	2845	2845	2845	0
78	20230629	182000	160087980	2845	2845	2845	2845	0
79	20230629	181900	160087980	2845	2845	2845	2845	0
80	20230629	181800	160087980	2845	2845	2845	2845	0
81	20230629	181700	160087980	2845	2845	2845	2845	0
82	20230629	181600	160087980	2845	2845	2845	2845	0
83	20230629	181500	160087980	2845	2845	2845	2845	0
84	20230629	181400	160087980	2845	2845	2845	2845	0
85	20230629	181300	160087980	2845	2845	2845	2845	0
86	20230629	181200	160087980	2845	2845	2845	2845	0
87	20230629	181100	160087980	2845	2845	2845	2845	0
88	20230629	181000	160087980	2845	2845	2845	2845	0
89	20230629	180900	160087980	2845	2845	2845	2845	0
90	20230629	180800	160087980	2845	2845	2845	2845	0
91	20230629	180700	160087980	2845	2845	2845	2845	0
92	20230629	180600	160087980	2845	2845	2845	2845	450
93	20230629	180500	160087980	2845	2845	2845	2845	0
94	20230629	180400	160087980	2845	2845	2845	2845	0
95	20230629	180300	160087980	2845	2845	2845	2845	0
96	20230629	180200	160087980	2845	2845	2845	2845	0
97	20230629	180100	160087980	2845	2845	2845	2845	0
98	20230629	180000	160087980	2845	2845	2845	2845	0
99	20230629	175900	160087980	2845	2845	2845	2845	0
100	20230629	175800	160087980	2845	2845	2845	2845	0
101	20230629	175700	160087980	2845	2845	2845	2845	0
102	20230629	175600	160087980	2845	2845	2845	2845	0
103	20230629	175500	160087980	2845	2845	2845	2845	0
104	20230629	175400	160087980	2845	2845	2845	2845	0
105	20230629	175300	160087980	2845	2845	2845	2845	0
106	20230629	175200	160087980	2845	2845	2845	2845	0
107	20230629	175100	160087980	2845	2845	2845	2845	0
108	20230629	175000	160087980	2845	2845	2845	2845	0
109	20230629	174900	160087980	2845	2845	2845	2845	0
110	20230629	174800	160087980	2845	2845	2845	2845	0
111	20230629	174700	160087980	2845	2845	2845	2845	0
112	20230629	174600	160087980	2845	2845	2845	2845	0
113	20230629	174500	160087980	2845	2845	2845	2845	0
114	20230629	174400	160087980	2845	2845	2845	2845	0
115	20230629	174300	160087980	2845	2845	2845	2845	0
116	20230629	174200	160087980	2845	2845	2845	2845	0
117	20230629	174100	160087980	2845	2845	2845	2845	0
118	20230629	174000	160087980	2845	2845	2845	2845	0
119	20230629	173900	160087980	2845	2845	2845	2845	0
120	20230629	173800	160087980	2845	2845	2845	2845	0
121	20230629	173700	160087980	2845	2845	2845	2845	0
122	20230629	173600	160087980	2845	2845	2845	2845	450
123	20230629	173500	160087980	2845	2845	2845	2845	0
124	20230629	173400	160087980	2845	2845	2845	2845	0
125	20230629	173300	160087980	2845	2845	2845	2845	0
126	20230629	173200	160087980	2845	2845	2845	2845	0
127	20230629	173100	160087980	2845	2845	2845	2845	0
128	20230629	173000	160087980	2845	2845	2845	2845	0
129	20230629	172900	160087980	2845	2845	2845	2845	0
130	20230629	172800	160087980	2845	2845	2845	2845	0
131	20230629	172700	160087980	2845	2845	2845	2845	0
132	20230629	172600	160087980	2845	2845	2845	2845	0
133	20230629	172500	160087980	2845	2845	2845	2845	0
134	20230629	172400	160087980	2845	2845	2845	2845	0
135	20230629	172300	160087980	2845	2845	2845	2845	0
136	20230629	172200	160087980	2845	2845	2845	2845	0
137	20230629	172100	160087980	2845	2845	2845	2845	0
138	20230629	172000	160087980	2845	2845	2845	2845	0
139	20230629	171900	160087980	2845	2845	2845	2845	0
140	20230629	171800	160087980	2845	2845	2845	2845	0
141	20230629	171700	160087980	2845	2845	2845	2845	0
142	20230629	171600	160087980	2845	2845	2845	2845	0
143	20230629	171500	160087980	2845	2845	2845	2845	0
144	20230629	171400	160087980	2845	2845	2845	2845	0
145	20230629	171300	160087980	2845	2845	2845	2845	0
146	20230629	171200	160087980	2845	2845	2845	2845	0
147	20230629	171100	160087980	2845	2845	2845	2845	0
148	20230629	171000	160087980	2845	2845	2845	2845	0
149	20230629	170900	160087980	2845	2845	2845	2845	0
150	20230629	170800	160087980	2845	2845	2845	2845	0
151	20230629	170700	160087980	2845	2845	2845	2845	0
152	20230629	170600	160087980	2845	2845	2845	2845	450
153	20230629	170500	160087980	2845	2845	2845	2845	0
154	20230629	170400	160087980	2845	2845	2845	2845	0
155	20230629	170300	160087980	2845	2845	2845	2845	0
156	20230629	170200	160087980	2845	2845	2845	2845	0
157	20230629	170100	160087980	2845	2845	2845	2845	0
158	20230629	170000	160087980	2845	2845	2845	2845	0
159	20230629	165900	160087980	2845	2845	2845	2845	0
160	20230629	165800	160087980	2845	2845	2845	2845	0
161	20230629	165700	160087980	2845	2845	2845	2845	0
162	20230629	165600	160087980	2845	2845	2845	2845	0
163	20230629	165500	160087980	2845	2845	2845	2845	0
164	20230629	165400	160087980	2845	2845	2845	2845	0
165	20230629	165300	160087980	2845	2845	2845	2845	0
166	20230629	165200	160087980	2845	2845	2845	2845	0
167	20230629	165100	160087980	2845	2845	2845	2845	0
168	20230629	165000	160087980	2845	2845	2845	2845	0
169	20230629	164900	160087980	2845	2845	2845	2845	0
170	20230629	164800	160087980	2845	2845	2845	2845	0
171	20230629	164700	160087980	2845	2845	2845	2845	0
172	20230629	164600	160087980	2845	2845	2845	2845	0
173	20230629	164500	160087980	2845	2845	2845	2845	0
174	20230629	164400	160087980	2845	2845	2845	2845	0
175	20230629	164300	160087980	2845	2845	2845	2845	0
176	20230629	164200	160087980	2845	2845	2845	2845	0
177	20230629	164100	160087980	2845	2845	2845	2845	0
178	20230629	164000	160087980	2845	2845	2845	2845	0
179	20230629	163900	160087980	2845	2845	2845	2845	0
180	20230629	163800	160087980	2845	2845	2845	2845	0
181	20230629	163700	160087980	2845	2845	2845	2845	0
182	20230629	163600	160087980	2845	2845	2845	2845	450
183	20230629	163500	160087980	2845	2845	2845	2845	0
184	20230629	163400	160087980	2845	2845	2845	2845	0
185	20230629	163300	160087980	2845	2845	2845	2845	0
186	20230629	163200	160087980	2845	2845	2845	2845	0
187	20230629	163100	160087980	2845	2845	2845	2845	0
188	20230629	163000	160087980	2845	2845	2845	2845	0
189	20230629	162900	160087980	2845	2845	2845	2845	0
190	20230629	162800	160087980	2845	2845	2845	2845	0
191	20230629	162700	160087980	2845	2845	2845	2845	0
192	20230629	162600	160087980	2845	2845	2845	2845	0
193	20230629	162500	160087980	2845	2845	2845	2845	0
194	20230629	162400	160087980	2845	2845	2845	2845	0
195	20230629	162300	160087980	2845	2845	2845	2845	0
196	20230629	162200	160087980	2845	2845	2845	2845	0
197	20230629	162100	160087980	2845	2845	2845	2845	0
198	20230629	162000	160087980	2845	2845	2845	2845	0
199	20230629	161900	160087980	2845	2845	2845	2845	0
200	20230629	161800	160087980	2845	2845	2845	2845	0
201	20230629	161700	160087980	2845	2845	2845	2845	0
202	20230629	161600	160087980	2845	2845	2845	2845	0
203	20230629	161500	160087980	2845	2845	2845	2845	0
204	20230629	161400	160087980	2845	2845	2845	2845	0
205	20230629	161300	160087980	2845	2845	2845	2845	0
206	20230629	161200	160087980	2845	2845	2845	2845	0
207	20230629	161100	160087980	2845	2845	2845	2845	0
208	20230629	161000	160087980	2845	2845	2845	2845	0
209	20230629	160900	160087980	2845	2845	2845	2845	0
210	20230629	160800	160087980	2845	2845	2845	2845	0
211	20230629	160700	160087980	2845	2845	2845	2845	0
212	20230629	160600	160087980	2845	2845	2845	2845	450
213	20230629	160500	160087980	2845	2845	2845	2845	0
214	20230629	160400	160087980	2845	2845	2845	2845	0
215	20230629	160300	160087980	2845	2845	2845	2845	0
216	20230629	160200	160087980	2845	2845	2845	2845	0
217	20230629	160100	160087980	2845	2845	2845	2845	0
218	20230629	160000	160087980	2845	2845	2845	2845	0
219	20230629	155900	160087980	2845	2845	2845	2845	0
220	20230629	155800	160087980	2845	2845	2845	2845	0
221	20230629	155700	160087980	2845	2845	2845	2845	0
222	20230629	155600	160087980	2845	2845	2845	2845	0
223	20230629	155500	160087980	2845	2845	2845	2845	0
224	20230629	155400	160087980	2845	2845	2845	2845	0
225	20230629	155300	160087980	2845	2845	2845	2845	0
226	20230629	155200	160087980	2845	2845	2845	2845	0
227	20230629	155100	160087980	2845	2845	2845	2845	0
228	20230629	155000	160087980	2845	2845	2845	2845	0
229	20230629	154900	160087980	2845	2845	2845	2845	0
230	20230629	154800	160087980	2845	2845	2845	2845	0
231	20230629	154700	160087980	2845	2845	2845	2845	0
232	20230629	154600	160087980	2845	2845	2845	2845	0
233	20230629	154500	160087980	2845	2845	2845	2845	0
234	20230629	154400	160087980	2845	2845	2845	2845	0
235	20230629	154300	160087980	2845	2845	2845	2845	0
236	20230629	154200	160087980	2845	2845	2845	2845	0
237	20230629	154100	160087980	2845	2845	2845	2845	0
238	20230629	154000	160087980	2845	2845	2845	2845	0
239	20230629	153900	160087980	2845	2845	2845	2845	0
240	20230629	153800	160087980	2845	2845	2845	2845	0
241	20230629	153700	160087980	2845	2845	2845	2845	0
242	20230629	153600	160087980	2845	2845	2845	2845	450
243	20230629	153500	160087980	2845	2845	2845	2845	0
244	20230629	153400	160087980	2845	2845	2845	2845	0
245	20230629	153300	160087980	2845	2845	2845	2845	0
246	20230629	153200	160087980	2845	2845	2845	2845	0
247	20230629	153100	160087980	2845	2845	2845	2845	0
248	20230629	153000	160087980	2845	2845	2845	2845	450
249	20230629	152900	158807730	2860	2860	2860	2860	0
250	20230629	152800	158807730	2860	2860	2860	2860	0
251	20230629	152700	158807730	2860	2860	2860	2860	0
252	20230629	152600	158807730	2860	2860	2860	2860	0
253	20230629	152500	158807730	2860	2860	2860	2860	0
254	20230629	152400	158807730	2860	2860	2860	2860	0
255	20230629	152300	158807730	2860	2860	2860	2860	0
256	20230629	152200	158807730	2860	2860	2860	2860	0
257	20230629	152100	158807730	2860	2860	2860	2860	0
258	20230629	152000	158807730	2860	2860	2860	2860	0
259	20230629	151900	158807730	2860	2860	2860	2860	43
260	20230629	151800	158684750	2850	2850	2850	2850	340
261	20230629	151700	157715750	2850	2850	2850	2850	0
262	20230629	151600	157715750	2850	2850	2850	2850	2
263	20230629	151500	157710050	2850	2850	2850	2850	0
264	20230629	151400	157710050	2850	2850	2850	2850	0
265	20230629	151300	157710050	2850	2850	2850	2850	0
266	20230629	151200	157710050	2850	2855	2855	2850	2
267	20230629	151100	157704345	2860	2860	2860	2860	0
268	20230629	151000	157704345	2860	2860	2860	2860	10
269	20230629	150900	157675745	2860	2860	2860	2860	1
270	20230629	150800	157672885	2845	2845	2845	2845	0
271	20230629	150700	157672885	2845	2855	2855	2845	5400
272	20230629	150600	142292620	2855	2855	2855	2855	5
273	20230629	150500	142278345	2855	2855	2855	2855	16
274	20230629	150400	142232665	2855	2855	2855	2855	414
275	20230629	150300	141050695	2855	2855	2855	2855	0
276	20230629	150200	141050695	2855	2855	2855	2855	0
277	20230629	150100	141050695	2855	2855	2855	2855	1
278	20230629	150000	141047840	2855	2855	2855	2855	1
279	20230629	145900	141044985	2855	2855	2855	2855	0
280	20230629	145800	141044985	2855	2855	2855	2855	2
281	20230629	145700	141039275	2855	2855	2855	2855	0
282	20230629	145600	141039275	2855	2855	2855	2855	0
283	20230629	145500	141039275	2855	2855	2855	2855	0
284	20230629	145400	141039275	2855	2855	2855	2855	1
285	20230629	145300	141036420	2855	2855	2855	2855	0
286	20230629	145200	141036420	2855	2855	2855	2855	1
287	20230629	145100	141033565	2855	2855	2855	2855	1
288	20230629	145000	141030710	2860	2860	2860	2860	40
289	20230629	144900	140916310	2855	2855	2855	2855	0
290	20230629	144800	140916310	2855	2855	2855	2855	2
291	20230629	144700	140910600	2860	2860	2860	2860	0
292	20230629	144600	140910600	2860	2860	2860	2860	0
293	20230629	144500	140910600	2860	2860	2860	2860	0
294	20230629	144400	140910600	2860	2860	2860	2860	0
295	20230629	144300	140910600	2860	2860	2860	2860	12
296	20230629	144200	140876280	2860	2860	2860	2860	1
297	20230629	144100	140873420	2860	2860	2860	2860	0
298	20230629	144000	140873420	2860	2860	2860	2860	1
299	20230629	143900	140870560	2855	2855	2855	2855	1
300	20230629	143800	140867705	2855	2855	2855	2855	0
301	20230629	143700	140867705	2855	2855	2855	2855	400
302	20230629	143600	139725705	2855	2855	2855	2855	0
303	20230629	143500	139725705	2855	2855	2855	2855	0
304	20230629	143400	139725705	2855	2855	2855	2855	100
305	20230629	143300	139440205	2855	2855	2855	2855	0
306	20230629	143200	139440205	2855	2855	2855	2855	1
307	20230629	143100	139437350	2860	2860	2860	2860	5
308	20230629	143000	139423050	2860	2860	2860	2860	0
309	20230629	142900	139423050	2860	2860	2860	2860	200
310	20230629	142800	138851050	2855	2860	2860	2855	101
311	20230629	142700	138562195	2855	2860	2860	2855	2116
312	20230629	142600	132520985	2860	2860	2860	2860	958
313	20230629	142500	129781105	2860	2860	2860	2860	0
314	20230629	142400	129781105	2860	2860	2860	2860	0
315	20230629	142300	129781105	2860	2860	2860	2860	560
316	20230629	142200	128179505	2860	2860	2860	2860	0
317	20230629	142100	128179505	2860	2860	2860	2860	0
318	20230629	142000	128179505	2860	2860	2860	2860	0
319	20230629	141900	128179505	2860	2860	2860	2860	0
320	20230629	141800	128179505	2860	2860	2860	2860	0
321	20230629	141700	128179505	2860	2860	2860	2860	100
322	20230629	141600	127893505	2860	2860	2860	2860	3
323	20230629	141500	127884925	2850	2850	2850	2850	0
324	20230629	141400	127884925	2850	2850	2850	2850	0
325	20230629	141300	127884925	2850	2850	2850	2850	0
326	20230629	141200	127884925	2850	2850	2850	2850	1
327	20230629	141100	127882075	2850	2850	2850	2850	0
328	20230629	141000	127882075	2850	2850	2850	2850	8
329	20230629	140900	127859275	2850	2850	2850	2850	0
330	20230629	140800	127859275	2850	2850	2850	2850	0
331	20230629	140700	127859275	2850	2850	2850	2850	0
332	20230629	140600	127859275	2850	2850	2850	2850	0
333	20230629	140500	127859275	2850	2850	2850	2850	0
334	20230629	140400	127859275	2850	2850	2850	2850	0
335	20230629	140300	127859275	2850	2850	2850	2850	0
336	20230629	140200	127859275	2850	2855	2855	2850	267
337	20230629	140100	127098285	2860	2860	2860	2860	0
338	20230629	140000	127098285	2860	2860	2860	2860	0
339	20230629	135900	127098285	2860	2860	2860	2860	0
340	20230629	135800	127098285	2860	2860	2860	2860	0
341	20230629	135700	127098285	2860	2860	2860	2860	0
342	20230629	135600	127098285	2860	2860	2860	2860	1
343	20230629	135500	127095425	2865	2865	2865	2865	0
344	20230629	135400	127095425	2865	2865	2865	2865	1
345	20230629	135300	127092560	2870	2865	2870	2865	74
346	20230629	135200	126880210	2860	2860	2860	2860	0
347	20230629	135100	126880210	2860	2860	2860	2860	2
348	20230629	135000	126874490	2850	2850	2850	2850	0
349	20230629	134900	126874490	2850	2850	2850	2850	0
350	20230629	134800	126874490	2850	2850	2850	2850	0
351	20230629	134700	126874490	2850	2850	2850	2850	0
352	20230629	134600	126874490	2850	2850	2850	2850	0
353	20230629	134500	126874490	2850	2850	2850	2850	0
354	20230629	134400	126874490	2850	2850	2850	2850	0
355	20230629	134300	126874490	2850	2850	2850	2850	0
356	20230629	134200	126874490	2850	2850	2850	2850	0
357	20230629	134100	126874490	2850	2850	2850	2850	0
358	20230629	134000	126874490	2850	2850	2850	2850	0
359	20230629	133900	126874490	2850	2850	2850	2850	0
360	20230629	133800	126874490	2850	2850	2850	2850	0
361	20230629	133700	126874490	2850	2850	2850	2850	278
362	20230629	133600	126082190	2850	2850	2850	2850	200
363	20230629	133500	125512190	2850	2850	2850	2850	0
364	20230629	133400	125512190	2850	2850	2850	2850	1
365	20230629	133300	125509340	2850	2850	2850	2850	0
366	20230629	133200	125509340	2850	2850	2850	2850	0
367	20230629	133100	125509340	2850	2850	2850	2850	0
368	20230629	133000	125509340	2850	2850	2850	2850	0
369	20230629	132900	125509340	2850	2850	2850	2850	0
370	20230629	132800	125509340	2850	2850	2850	2850	0
371	20230629	132700	125509340	2850	2850	2850	2850	4
372	20230629	132600	125497940	2855	2855	2855	2855	722
373	20230629	132500	123436630	2860	2860	2860	2860	0
374	20230629	132400	123436630	2860	2860	2860	2860	4
375	20230629	132300	123425190	2870	2870	2870	2870	0
376	20230629	132200	123425190	2870	2870	2870	2870	0
377	20230629	132100	123425190	2870	2870	2870	2870	0
378	20230629	132000	123425190	2870	2870	2870	2870	0
379	20230629	131900	123425190	2870	2870	2870	2870	0
380	20230629	131800	123425190	2870	2870	2870	2870	0
381	20230629	131700	123425190	2870	2870	2870	2870	0
382	20230629	131600	123425190	2870	2870	2870	2870	0
383	20230629	131500	123425190	2870	2870	2870	2870	0
384	20230629	131400	123425190	2870	2870	2870	2870	0
385	20230629	131300	123425190	2870	2870	2870	2870	0
386	20230629	131200	123425190	2870	2870	2870	2870	0
387	20230629	131100	123425190	2870	2870	2870	2870	0
388	20230629	131000	123425190	2870	2870	2870	2870	0
389	20230629	130900	123425190	2870	2870	2870	2870	0
390	20230629	130800	123425190	2870	2870	2870	2870	0
391	20230629	130700	123425190	2870	2870	2870	2870	10
392	20230629	130600	123396490	2870	2870	2870	2870	1
393	20230629	130500	123393620	2870	2870	2870	2870	0
394	20230629	130400	123393620	2870	2870	2870	2870	0
395	20230629	130300	123393620	2870	2865	2870	2865	498
396	20230629	130200	121966085	2850	2850	2850	2850	0
397	20230629	130100	121966085	2850	2850	2850	2850	1
398	20230629	130000	121963235	2850	2850	2850	2850	0
399	20230629	125900	121963235	2850	2850	2850	2850	0
400	20230629	125800	121963235	2850	2850	2850	2850	0
401	20230629	125700	121963235	2850	2850	2850	2850	0
402	20230629	125600	121963235	2850	2850	2850	2850	0
403	20230629	125500	121963235	2850	2850	2850	2850	0
404	20230629	125400	121963235	2850	2850	2850	2850	0
405	20230629	125300	121963235	2850	2850	2850	2850	0
406	20230629	125200	121963235	2850	2850	2850	2850	0
407	20230629	125100	121963235	2850	2850	2850	2850	1
408	20230629	125000	121960385	2850	2850	2850	2850	0
409	20230629	124900	121960385	2850	2850	2850	2850	500
410	20230629	124800	120535385	2850	2850	2850	2850	0
411	20230629	124700	120535385	2850	2860	2860	2845	1835
412	20230629	124600	115306305	2860	2860	2860	2860	0
413	20230629	124500	115306305	2860	2860	2860	2860	0
414	20230629	124400	115306305	2860	2860	2860	2860	0
415	20230629	124300	115306305	2860	2860	2860	2860	1
416	20230629	124200	115303445	2870	2870	2870	2870	0
417	20230629	124100	115303445	2870	2870	2870	2870	0
418	20230629	124000	115303445	2870	2870	2870	2870	0
419	20230629	123900	115303445	2870	2870	2870	2870	0
420	20230629	123800	115303445	2870	2870	2870	2870	12
421	20230629	123700	115269005	2870	2870	2870	2870	2
422	20230629	123600	115263265	2875	2875	2875	2875	10
423	20230629	123500	115234515	2850	2850	2850	2850	500
424	20230629	123400	113809515	2850	2850	2850	2850	0
425	20230629	123300	113809515	2850	2850	2850	2850	0
426	20230629	123200	113809515	2850	2850	2850	2850	0
427	20230629	123100	113809515	2850	2850	2850	2850	0
428	20230629	123000	113809515	2850	2850	2850	2850	0
429	20230629	122900	113809515	2850	2865	2870	2850	300
430	20230629	122800	112953520	2865	2865	2865	2865	0
431	20230629	122700	112953520	2865	2865	2865	2865	1
432	20230629	122600	112950655	2860	2860	2860	2860	49
433	20230629	122500	112810515	2860	2855	2860	2855	5
434	20230629	122400	112796230	2850	2850	2850	2850	0
435	20230629	122300	112796230	2850	2850	2850	2850	0
436	20230629	122200	112796230	2850	2850	2850	2850	0
437	20230629	122100	112796230	2850	2850	2850	2850	0
438	20230629	122000	112796230	2850	2860	2860	2850	258
439	20230629	121900	112060420	2865	2865	2865	2865	2000
440	20230629	121800	106330420	2865	2865	2865	2865	0
441	20230629	121700	106330420	2865	2865	2865	2865	9
442	20230629	121600	106304635	2870	2870	2870	2870	0
443	20230629	121500	106304635	2870	2870	2870	2870	0
444	20230629	121400	106304635	2870	2870	2870	2870	0
445	20230629	121300	106304635	2870	2865	2870	2865	191
446	20230629	121200	105756470	2860	2860	2860	2860	0
447	20230629	121100	105756470	2860	2860	2860	2860	0
448	20230629	121000	105756470	2860	2860	2860	2860	0
449	20230629	120900	105756470	2860	2860	2860	2860	0
450	20230629	120800	105756470	2860	2860	2860	2860	0
451	20230629	120700	105756470	2860	2860	2860	2860	0
452	20230629	120600	105756470	2860	2860	2860	2860	0
453	20230629	120500	105756470	2860	2860	2860	2860	0
454	20230629	120400	105756470	2860	2860	2860	2860	0
455	20230629	120300	105756470	2860	2860	2860	2860	0
456	20230629	120200	105756470	2860	2860	2860	2860	0
457	20230629	120100	105756470	2860	2860	2860	2860	0
458	20230629	120000	105756470	2860	2860	2860	2860	0
459	20230629	115900	105756470	2860	2860	2860	2860	0
460	20230629	115800	105756470	2860	2860	2860	2860	0
461	20230629	115700	105756470	2860	2860	2860	2860	469
462	20230629	115600	104415130	2865	2865	2865	2865	325
463	20230629	115500	103484005	2865	2865	2865	2865	0
464	20230629	115400	103484005	2865	2865	2865	2865	0
465	20230629	115300	103484005	2865	2865	2865	2865	0
466	20230629	115200	103484005	2865	2865	2865	2865	0
467	20230629	115100	103484005	2865	2865	2865	2865	300
468	20230629	115000	102624505	2865	2865	2865	2865	0
469	20230629	114900	102624505	2865	2865	2865	2865	0
470	20230629	114800	102624505	2865	2865	2865	2865	0
471	20230629	114700	102624505	2865	2865	2865	2865	35
472	20230629	114600	102524230	2860	2860	2860	2860	0
473	20230629	114500	102524230	2860	2870	2875	2860	1010
474	20230629	114400	99620680	2875	2875	2875	2875	0
475	20230629	114300	99620680	2875	2875	2875	2875	0
476	20230629	114200	99620680	2875	2875	2875	2875	0
477	20230629	114100	99620680	2875	2875	2875	2875	0
478	20230629	114000	99620680	2875	2875	2875	2875	0
479	20230629	113900	99620680	2875	2875	2875	2875	0
480	20230629	113800	99620680	2875	2875	2875	2875	250
481	20230629	113700	98901930	2875	2875	2875	2875	0
482	20230629	113600	98901930	2875	2875	2875	2875	0
483	20230629	113500	98901930	2875	2855	2875	2855	1000
484	20230629	113400	96034080	2850	2850	2850	2850	0
485	20230629	113300	96034080	2850	2850	2850	2850	0
486	20230629	113200	96034080	2850	2850	2850	2850	1
487	20230629	113100	96031230	2850	2850	2850	2850	0
488	20230629	113000	96031230	2850	2850	2850	2850	0
489	20230629	112900	96031230	2850	2850	2850	2850	0
490	20230629	112800	96031230	2850	2850	2850	2850	0
491	20230629	112700	96031230	2850	2850	2850	2850	0
492	20230629	112600	96031230	2850	2850	2850	2850	0
493	20230629	112500	96031230	2850	2850	2850	2850	20
494	20230629	112400	95974230	2855	2855	2855	2855	0
495	20230629	112300	95974230	2855	2860	2860	2855	1050
496	20230629	112200	92976380	2860	2860	2860	2860	10
497	20230629	112100	92947780	2860	2860	2860	2860	10
498	20230629	112000	92919180	2865	2865	2865	2865	0
499	20230629	111900	92919180	2865	2865	2865	2865	0
500	20230629	111800	92919180	2865	2865	2865	2850	1502
501	20230629	111700	88623445	2870	2870	2870	2870	0
502	20230629	111600	88623445	2870	2870	2870	2870	0
503	20230629	111500	88623445	2870	2870	2870	2870	0
504	20230629	111400	88623445	2870	2870	2870	2870	1
505	20230629	111300	88620575	2870	2865	2870	2865	1000
506	20230629	111200	85751645	2855	2855	2855	2855	0
507	20230629	111100	85751645	2855	2855	2855	2855	72
508	20230629	111000	85546085	2880	2880	2880	2880	0
509	20230629	110900	85546085	2880	2880	2880	2880	0
510	20230629	110800	85546085	2880	2860	2880	2860	2000
511	20230629	110700	79804870	2845	2845	2850	2845	761
512	20230629	110600	77639485	2850	2855	2855	2850	1106
513	20230629	110500	74482360	2880	2880	2880	2880	0
514	20230629	110400	74482360	2880	2880	2880	2880	0
515	20230629	110300	74482360	2880	2880	2880	2880	0
516	20230629	110200	74482360	2880	2880	2880	2880	0
517	20230629	110100	74482360	2880	2880	2880	2880	0
518	20230629	110000	74482360	2880	2880	2880	2880	0
519	20230629	105900	74482360	2880	2880	2880	2880	0
520	20230629	105800	74482360	2880	2850	2880	2850	2000
521	20230629	105700	68756600	2850	2850	2850	2850	6
522	20230629	105600	68739500	2850	2850	2850	2850	0
523	20230629	105500	68739500	2850	2850	2850	2850	0
524	20230629	105400	68739500	2850	2850	2850	2850	300
525	20230629	105300	67884500	2845	2845	2845	2845	0
526	20230629	105200	67884500	2845	2845	2845	2845	0
527	20230629	105100	67884500	2845	2845	2845	2845	232
528	20230629	105000	67224460	2850	2850	2850	2850	0
529	20230629	104900	67224460	2850	2850	2850	2850	62
530	20230629	104800	67047760	2860	2860	2860	2860	0
531	20230629	104700	67047760	2860	2860	2860	2860	0
532	20230629	104600	67047760	2860	2860	2860	2860	1
533	20230629	104500	67044900	2860	2860	2860	2860	1
534	20230629	104400	67042040	2860	2860	2860	2860	0
535	20230629	104300	67042040	2860	2860	2860	2860	0
536	20230629	104200	67042040	2860	2860	2860	2860	0
537	20230629	104100	67042040	2860	2860	2860	2860	0
538	20230629	104000	67042040	2860	2860	2860	2860	0
539	20230629	103900	67042040	2860	2845	2860	2845	2595
540	20230629	103800	59659050	2850	2855	2855	2850	272
541	20230629	103700	58883545	2860	2860	2860	2860	0
542	20230629	103600	58883545	2860	2860	2860	2860	0
543	20230629	103500	58883545	2860	2860	2860	2860	0
544	20230629	103400	58883545	2860	2860	2860	2860	0
545	20230629	103300	58883545	2860	2860	2860	2860	0
546	20230629	103200	58883545	2860	2860	2860	2860	0
547	20230629	103100	58883545	2860	2860	2860	2860	166
548	20230629	103000	58408785	2860	2860	2860	2860	2
549	20230629	102900	58403065	2860	2860	2860	2860	5
550	20230629	102800	58388765	2860	2860	2860	2860	0
551	20230629	102700	58388765	2860	2860	2860	2860	100
552	20230629	102600	58102765	2860	2860	2860	2860	0
553	20230629	102500	58102765	2860	2860	2860	2860	0
554	20230629	102400	58102765	2860	2865	2865	2860	902
555	20230629	102300	55519540	2870	2870	2870	2870	0
556	20230629	102200	55519540	2870	2870	2870	2870	0
557	20230629	102100	55519540	2870	2870	2870	2870	0
558	20230629	102000	55519540	2870	2860	2870	2860	3
559	20230629	101900	55510945	2860	2860	2860	2860	0
560	20230629	101800	55510945	2860	2860	2860	2860	260
561	20230629	101700	54767345	2860	2860	2860	2860	1
562	20230629	101600	54764485	2850	2850	2850	2850	0
563	20230629	101500	54764485	2850	2850	2850	2850	0
564	20230629	101400	54764485	2850	2850	2850	2850	411
565	20230629	101300	53593135	2850	2850	2850	2850	200
566	20230629	101200	53023135	2850	2850	2850	2850	271
567	20230629	101100	52250785	2850	2850	2850	2850	6
568	20230629	101000	52233685	2850	2850	2850	2850	576
569	20230629	100900	50592085	2850	2850	2850	2850	601
570	20230629	100800	48879235	2850	2850	2850	2850	0
571	20230629	100700	48879235	2850	2850	2850	2850	1096
572	20230629	100600	45755635	2845	2845	2845	2845	2202
573	20230629	100500	39490945	2845	2845	2845	2845	0
574	20230629	100400	39490945	2845	2845	2845	2845	50
575	20230629	100300	39348695	2845	2845	2845	2845	40
576	20230629	100200	39234895	2845	2845	2845	2845	0
577	20230629	100100	39234895	2845	2845	2845	2845	10
578	20230629	100000	39206445	2845	2845	2845	2845	2
579	20230629	095900	39200755	2845	2845	2845	2845	0
580	20230629	095800	39200755	2845	2845	2845	2845	0
581	20230629	095700	39200755	2845	2845	2845	2845	5
582	20230629	095600	39186530	2845	2845	2845	2845	0
583	20230629	095500	39186530	2845	2845	2845	2845	0
584	20230629	095400	39186530	2845	2845	2845	2845	0
585	20230629	095300	39186530	2845	2845	2845	2845	0
586	20230629	095200	39186530	2845	2845	2845	2845	1
587	20230629	095100	39183685	2845	2845	2845	2845	1
588	20230629	095000	39180840	2835	2835	2835	2835	0
589	20230629	094900	39180840	2835	2835	2835	2835	0
590	20230629	094800	39180840	2835	2835	2835	2835	27
591	20230629	094700	39104295	2840	2840	2840	2840	0
592	20230629	094600	39104295	2840	2840	2840	2840	326
593	20230629	094500	38178455	2850	2850	2850	2850	12
594	20230629	094400	38144255	2835	2835	2835	2835	0
595	20230629	094300	38144255	2835	2835	2835	2835	0
596	20230629	094200	38144255	2835	2835	2835	2835	0
597	20230629	094100	38144255	2835	2840	2840	2835	542
598	20230629	094000	36605965	2840	2840	2840	2840	51
599	20230629	093900	36461125	2845	2845	2845	2845	182
600	20230629	093800	35943335	2850	2850	2850	2850	2
601	20230629	093700	35937635	2850	2850	2850	2850	4
602	20230629	093600	35926235	2850	2850	2850	2850	176
603	20230629	093500	35424635	2845	2850	2850	2845	1047
604	20230629	093400	32440785	2850	2850	2850	2850	78
605	20230629	093300	32218485	2850	2840	2850	2840	210
606	20230629	093200	31620085	2830	2830	2830	2830	3576
607	20230629	093100	21500005	2830	2830	2830	2830	13
608	20230629	093000	21463215	2830	2830	2830	2830	20
609	20230629	092900	21406615	2830	2825	2830	2825	793
610	20230629	092800	19166380	2830	2830	2830	2830	3
611	20230629	092700	19157890	2830	2830	2830	2830	1000
612	20230629	092600	16327890	2820	2820	2820	2820	0
613	20230629	092500	16327890	2820	2820	2820	2820	1893
614	20230629	092400	10989630	2820	2815	2820	2815	209
615	20230629	092300	10401120	2820	2820	2820	2820	10
616	20230629	092200	10372920	2820	2825	2825	2820	116
617	20230629	092100	10045750	2820	2825	2825	2820	17
618	20230629	092000	9997760	2825	2825	2825	2815	187
619	20230629	091900	9470585	2825	2825	2825	2825	184
620	20230629	091800	8950785	2830	2835	2835	2830	1438
621	20230629	091700	4879760	2835	2835	2835	2835	1
622	20230629	091600	4876925	2840	2840	2840	2840	0
623	20230629	091500	4876925	2840	2840	2840	2840	887
624	20230629	091400	2357845	2840	2845	2845	2840	202
625	20230629	091300	1784155	2845	2845	2845	2845	2
626	20230629	091200	1778465	2850	2850	2850	2850	20
627	20230629	091100	1721465	2840	2840	2840	2840	0
628	20230629	091000	1721465	2840	2840	2840	2840	131
629	20230629	090900	1349425	2850	2850	2850	2850	2
630	20230629	090800	1343725	2845	2845	2845	2845	372
631	20230629	090700	285385	2850	2850	2850	2850	1
632	20230629	090600	282535	2850	2850	2850	2850	0
633	20230629	090500	282535	2850	2850	2850	2850	0
634	20230629	090400	282535	2850	2850	2850	2850	0
635	20230629	090300	282535	2850	2850	2850	2850	0
636	20230629	090200	282535	2850	2850	2850	2850	0
637	20230629	090100	282535	2850	2850	2850	2850	22
638	20230629	090000	219835	2855	2855	2855	2855	77