KissMeData/095910/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194400	140241365	2715	2715	2715	2715	370
3	20230629	194300	140241365	2715	2715	2715	2715	0
4	20230629	194200	140241365	2715	2715	2715	2715	0
5	20230629	194100	140241365	2715	2715	2715	2715	0
6	20230629	194000	140241365	2715	2715	2715	2715	0
7	20230629	193900	140241365	2715	2715	2715	2715	0
8	20230629	193800	140241365	2715	2715	2715	2715	0
9	20230629	193700	140241365	2715	2715	2715	2715	0
10	20230629	193600	140241365	2715	2715	2715	2715	0
11	20230629	193500	140241365	2715	2715	2715	2715	0
12	20230629	193400	140241365	2715	2715	2715	2715	0
13	20230629	193300	140241365	2715	2715	2715	2715	0
14	20230629	193200	140241365	2715	2715	2715	2715	0
15	20230629	193100	140241365	2715	2715	2715	2715	0
16	20230629	193000	140241365	2715	2715	2715	2715	0
17	20230629	192900	140241365	2715	2715	2715	2715	0
18	20230629	192800	140241365	2715	2715	2715	2715	0
19	20230629	192700	140241365	2715	2715	2715	2715	0
20	20230629	192600	140241365	2715	2715	2715	2715	0
21	20230629	192500	140241365	2715	2715	2715	2715	0
22	20230629	192400	140241365	2715	2715	2715	2715	0
23	20230629	192300	140241365	2715	2715	2715	2715	0
24	20230629	192200	140241365	2715	2715	2715	2715	0
25	20230629	192100	140241365	2715	2715	2715	2715	0
26	20230629	192000	140241365	2715	2715	2715	2715	0
27	20230629	191900	140241365	2715	2715	2715	2715	0
28	20230629	191800	140241365	2715	2715	2715	2715	0
29	20230629	191700	140241365	2715	2715	2715	2715	0
30	20230629	191600	140241365	2715	2715	2715	2715	0
31	20230629	191500	140241365	2715	2715	2715	2715	0
32	20230629	191400	140241365	2715	2715	2715	2715	370
33	20230629	191300	140241365	2715	2715	2715	2715	0
34	20230629	191200	140241365	2715	2715	2715	2715	0
35	20230629	191100	140241365	2715	2715	2715	2715	0
36	20230629	191000	140241365	2715	2715	2715	2715	0
37	20230629	190900	140241365	2715	2715	2715	2715	0
38	20230629	190800	140241365	2715	2715	2715	2715	0
39	20230629	190700	140241365	2715	2715	2715	2715	0
40	20230629	190600	140241365	2715	2715	2715	2715	0
41	20230629	190500	140241365	2715	2715	2715	2715	0
42	20230629	190400	140241365	2715	2715	2715	2715	0
43	20230629	190300	140241365	2715	2715	2715	2715	0
44	20230629	190200	140241365	2715	2715	2715	2715	0
45	20230629	190100	140241365	2715	2715	2715	2715	0
46	20230629	190000	140241365	2715	2715	2715	2715	0
47	20230629	185900	140241365	2715	2715	2715	2715	0
48	20230629	185800	140241365	2715	2715	2715	2715	0
49	20230629	185700	140241365	2715	2715	2715	2715	0
50	20230629	185600	140241365	2715	2715	2715	2715	0
51	20230629	185500	140241365	2715	2715	2715	2715	0
52	20230629	185400	140241365	2715	2715	2715	2715	0
53	20230629	185300	140241365	2715	2715	2715	2715	0
54	20230629	185200	140241365	2715	2715	2715	2715	0
55	20230629	185100	140241365	2715	2715	2715	2715	0
56	20230629	185000	140241365	2715	2715	2715	2715	0
57	20230629	184900	140241365	2715	2715	2715	2715	0
58	20230629	184800	140241365	2715	2715	2715	2715	0
59	20230629	184700	140241365	2715	2715	2715	2715	0
60	20230629	184600	140241365	2715	2715	2715	2715	0
61	20230629	184500	140241365	2715	2715	2715	2715	0
62	20230629	184400	140241365	2715	2715	2715	2715	370
63	20230629	184300	140241365	2715	2715	2715	2715	0
64	20230629	184200	140241365	2715	2715	2715	2715	0
65	20230629	184100	140241365	2715	2715	2715	2715	0
66	20230629	184000	140241365	2715	2715	2715	2715	0
67	20230629	183900	140241365	2715	2715	2715	2715	0
68	20230629	183800	140241365	2715	2715	2715	2715	0
69	20230629	183700	140241365	2715	2715	2715	2715	0
70	20230629	183600	140241365	2715	2715	2715	2715	0
71	20230629	183500	140241365	2715	2715	2715	2715	0
72	20230629	183400	140241365	2715	2715	2715	2715	0
73	20230629	183300	140241365	2715	2715	2715	2715	0
74	20230629	183200	140241365	2715	2715	2715	2715	0
75	20230629	183100	140241365	2715	2715	2715	2715	0
76	20230629	183000	140241365	2715	2715	2715	2715	0
77	20230629	182900	140241365	2715	2715	2715	2715	0
78	20230629	182800	140241365	2715	2715	2715	2715	0
79	20230629	182700	140241365	2715	2715	2715	2715	0
80	20230629	182600	140241365	2715	2715	2715	2715	0
81	20230629	182500	140241365	2715	2715	2715	2715	0
82	20230629	182400	140241365	2715	2715	2715	2715	0
83	20230629	182300	140241365	2715	2715	2715	2715	0
84	20230629	182200	140241365	2715	2715	2715	2715	0
85	20230629	182100	140241365	2715	2715	2715	2715	0
86	20230629	182000	140241365	2715	2715	2715	2715	0
87	20230629	181900	140241365	2715	2715	2715	2715	0
88	20230629	181800	140241365	2715	2715	2715	2715	0
89	20230629	181700	140241365	2715	2715	2715	2715	0
90	20230629	181600	140241365	2715	2715	2715	2715	0
91	20230629	181500	140241365	2715	2715	2715	2715	0
92	20230629	181400	140241365	2715	2715	2715	2715	370
93	20230629	181300	140241365	2715	2715	2715	2715	0
94	20230629	181200	140241365	2715	2715	2715	2715	0
95	20230629	181100	140241365	2715	2715	2715	2715	0
96	20230629	181000	140241365	2715	2715	2715	2715	0
97	20230629	180900	140241365	2715	2715	2715	2715	0
98	20230629	180800	140241365	2715	2715	2715	2715	0
99	20230629	180700	140241365	2715	2715	2715	2715	0
100	20230629	180600	140241365	2715	2715	2715	2715	0
101	20230629	180500	140241365	2715	2715	2715	2715	0
102	20230629	180400	140241365	2715	2715	2715	2715	0
103	20230629	180300	140241365	2715	2715	2715	2715	0
104	20230629	180200	140241365	2715	2715	2715	2715	0
105	20230629	180100	140241365	2715	2715	2715	2715	0
106	20230629	180000	140241365	2715	2715	2715	2715	0
107	20230629	175900	140241365	2715	2715	2715	2715	0
108	20230629	175800	140241365	2715	2715	2715	2715	0
109	20230629	175700	140241365	2715	2715	2715	2715	0
110	20230629	175600	140241365	2715	2715	2715	2715	0
111	20230629	175500	140241365	2715	2715	2715	2715	0
112	20230629	175400	140241365	2715	2715	2715	2715	0
113	20230629	175300	140241365	2715	2715	2715	2715	0
114	20230629	175200	140241365	2715	2715	2715	2715	0
115	20230629	175100	140241365	2715	2715	2715	2715	0
116	20230629	175000	140241365	2715	2715	2715	2715	0
117	20230629	174900	140241365	2715	2715	2715	2715	0
118	20230629	174800	140241365	2715	2715	2715	2715	0
119	20230629	174700	140241365	2715	2715	2715	2715	0
120	20230629	174600	140241365	2715	2715	2715	2715	0
121	20230629	174500	140241365	2715	2715	2715	2715	0
122	20230629	174400	140241365	2715	2715	2715	2715	370
123	20230629	174300	140241365	2715	2715	2715	2715	0
124	20230629	174200	140241365	2715	2715	2715	2715	0
125	20230629	174100	140241365	2715	2715	2715	2715	0
126	20230629	174000	140241365	2715	2715	2715	2715	0
127	20230629	173900	140241365	2715	2715	2715	2715	0
128	20230629	173800	140241365	2715	2715	2715	2715	0
129	20230629	173700	140241365	2715	2715	2715	2715	0
130	20230629	173600	140241365	2715	2715	2715	2715	0
131	20230629	173500	140241365	2715	2715	2715	2715	0
132	20230629	173400	140241365	2715	2715	2715	2715	0
133	20230629	173300	140241365	2715	2715	2715	2715	0
134	20230629	173200	140241365	2715	2715	2715	2715	0
135	20230629	173100	140241365	2715	2715	2715	2715	0
136	20230629	173000	140241365	2715	2715	2715	2715	0
137	20230629	172900	140241365	2715	2715	2715	2715	0
138	20230629	172800	140241365	2715	2715	2715	2715	0
139	20230629	172700	140241365	2715	2715	2715	2715	0
140	20230629	172600	140241365	2715	2715	2715	2715	0
141	20230629	172500	140241365	2715	2715	2715	2715	0
142	20230629	172400	140241365	2715	2715	2715	2715	0
143	20230629	172300	140241365	2715	2715	2715	2715	0
144	20230629	172200	140241365	2715	2715	2715	2715	0
145	20230629	172100	140241365	2715	2715	2715	2715	0
146	20230629	172000	140241365	2715	2715	2715	2715	0
147	20230629	171900	140241365	2715	2715	2715	2715	0
148	20230629	171800	140241365	2715	2715	2715	2715	0
149	20230629	171700	140241365	2715	2715	2715	2715	0
150	20230629	171600	140241365	2715	2715	2715	2715	0
151	20230629	171500	140241365	2715	2715	2715	2715	0
152	20230629	171400	140241365	2715	2715	2715	2715	370
153	20230629	171300	140241365	2715	2715	2715	2715	0
154	20230629	171200	140241365	2715	2715	2715	2715	0
155	20230629	171100	140241365	2715	2715	2715	2715	0
156	20230629	171000	140241365	2715	2715	2715	2715	0
157	20230629	170900	140241365	2715	2715	2715	2715	0
158	20230629	170800	140241365	2715	2715	2715	2715	0
159	20230629	170700	140241365	2715	2715	2715	2715	0
160	20230629	170600	140241365	2715	2715	2715	2715	0
161	20230629	170500	140241365	2715	2715	2715	2715	0
162	20230629	170400	140241365	2715	2715	2715	2715	0
163	20230629	170300	140241365	2715	2715	2715	2715	0
164	20230629	170200	140241365	2715	2715	2715	2715	0
165	20230629	170100	140241365	2715	2715	2715	2715	0
166	20230629	170000	140241365	2715	2715	2715	2715	0
167	20230629	165900	140241365	2715	2715	2715	2715	0
168	20230629	165800	140241365	2715	2715	2715	2715	0
169	20230629	165700	140241365	2715	2715	2715	2715	0
170	20230629	165600	140241365	2715	2715	2715	2715	0
171	20230629	165500	140241365	2715	2715	2715	2715	0
172	20230629	165400	140241365	2715	2715	2715	2715	0
173	20230629	165300	140241365	2715	2715	2715	2715	0
174	20230629	165200	140241365	2715	2715	2715	2715	0
175	20230629	165100	140241365	2715	2715	2715	2715	0
176	20230629	165000	140241365	2715	2715	2715	2715	0
177	20230629	164900	140241365	2715	2715	2715	2715	0
178	20230629	164800	140241365	2715	2715	2715	2715	0
179	20230629	164700	140241365	2715	2715	2715	2715	0
180	20230629	164600	140241365	2715	2715	2715	2715	0
181	20230629	164500	140241365	2715	2715	2715	2715	0
182	20230629	164400	140241365	2715	2715	2715	2715	370
183	20230629	164300	140241365	2715	2715	2715	2715	0
184	20230629	164200	140241365	2715	2715	2715	2715	0
185	20230629	164100	140241365	2715	2715	2715	2715	0
186	20230629	164000	140241365	2715	2715	2715	2715	0
187	20230629	163900	140241365	2715	2715	2715	2715	0
188	20230629	163800	140241365	2715	2715	2715	2715	0
189	20230629	163700	140241365	2715	2715	2715	2715	0
190	20230629	163600	140241365	2715	2715	2715	2715	0
191	20230629	163500	140241365	2715	2715	2715	2715	0
192	20230629	163400	140241365	2715	2715	2715	2715	0
193	20230629	163300	140241365	2715	2715	2715	2715	0
194	20230629	163200	140241365	2715	2715	2715	2715	0
195	20230629	163100	140241365	2715	2715	2715	2715	0
196	20230629	163000	140241365	2715	2715	2715	2715	0
197	20230629	162900	140241365	2715	2715	2715	2715	0
198	20230629	162800	140241365	2715	2715	2715	2715	0
199	20230629	162700	140241365	2715	2715	2715	2715	0
200	20230629	162600	140241365	2715	2715	2715	2715	0
201	20230629	162500	140241365	2715	2715	2715	2715	0
202	20230629	162400	140241365	2715	2715	2715	2715	0
203	20230629	162300	140241365	2715	2715	2715	2715	0
204	20230629	162200	140241365	2715	2715	2715	2715	0
205	20230629	162100	140241365	2715	2715	2715	2715	0
206	20230629	162000	140241365	2715	2715	2715	2715	0
207	20230629	161900	140241365	2715	2715	2715	2715	0
208	20230629	161800	140241365	2715	2715	2715	2715	0
209	20230629	161700	140241365	2715	2715	2715	2715	0
210	20230629	161600	140241365	2715	2715	2715	2715	0
211	20230629	161500	140241365	2715	2715	2715	2715	0
212	20230629	161400	140241365	2715	2715	2715	2715	370
213	20230629	161300	140241365	2715	2715	2715	2715	0
214	20230629	161200	140241365	2715	2715	2715	2715	0
215	20230629	161100	140241365	2715	2715	2715	2715	0
216	20230629	161000	140241365	2715	2715	2715	2715	0
217	20230629	160900	140241365	2715	2715	2715	2715	0
218	20230629	160800	140241365	2715	2715	2715	2715	0
219	20230629	160700	140241365	2715	2715	2715	2715	0
220	20230629	160600	140241365	2715	2715	2715	2715	0
221	20230629	160500	140241365	2715	2715	2715	2715	0
222	20230629	160400	140241365	2715	2715	2715	2715	0
223	20230629	160300	140241365	2715	2715	2715	2715	0
224	20230629	160200	140241365	2715	2715	2715	2715	0
225	20230629	160100	140241365	2715	2715	2715	2715	0
226	20230629	160000	140241365	2715	2715	2715	2715	0
227	20230629	155900	140241365	2715	2715	2715	2715	0
228	20230629	155800	140241365	2715	2715	2715	2715	0
229	20230629	155700	140241365	2715	2715	2715	2715	0
230	20230629	155600	140241365	2715	2715	2715	2715	0
231	20230629	155500	140241365	2715	2715	2715	2715	0
232	20230629	155400	140241365	2715	2715	2715	2715	0
233	20230629	155300	140241365	2715	2715	2715	2715	0
234	20230629	155200	140241365	2715	2715	2715	2715	0
235	20230629	155100	140241365	2715	2715	2715	2715	0
236	20230629	155000	140241365	2715	2715	2715	2715	0
237	20230629	154900	140241365	2715	2715	2715	2715	0
238	20230629	154800	140241365	2715	2715	2715	2715	0
239	20230629	154700	140241365	2715	2715	2715	2715	0
240	20230629	154600	140241365	2715	2715	2715	2715	0
241	20230629	154500	140241365	2715	2715	2715	2715	0
242	20230629	154400	140241365	2715	2715	2715	2715	370
243	20230629	154300	140241365	2715	2715	2715	2715	0
244	20230629	154200	140241365	2715	2715	2715	2715	0
245	20230629	154100	140241365	2715	2715	2715	2715	0
246	20230629	154000	140241365	2715	2715	2715	2715	0
247	20230629	153900	140241365	2715	2715	2715	2715	0
248	20230629	153800	140241365	2715	2715	2715	2715	0
249	20230629	153700	140241365	2715	2715	2715	2715	0
250	20230629	153600	140241365	2715	2715	2715	2715	0
251	20230629	153500	140241365	2715	2715	2715	2715	0
252	20230629	153400	140241365	2715	2715	2715	2715	0
253	20230629	153300	140241365	2715	2715	2715	2715	0
254	20230629	153200	140241365	2715	2715	2715	2715	0
255	20230629	153100	140241365	2715	2715	2715	2715	0
256	20230629	153000	140241365	2715	2715	2715	2715	370
257	20230629	152900	139236815	2715	2715	2715	2715	0
258	20230629	152800	139236815	2715	2715	2715	2715	0
259	20230629	152700	139236815	2715	2715	2715	2715	0
260	20230629	152600	139236815	2715	2715	2715	2715	0
261	20230629	152500	139236815	2715	2715	2715	2715	0
262	20230629	152400	139236815	2715	2715	2715	2715	0
263	20230629	152300	139236815	2715	2715	2715	2715	0
264	20230629	152200	139236815	2715	2715	2715	2715	0
265	20230629	152100	139236815	2715	2715	2715	2715	0
266	20230629	152000	139236815	2715	2715	2715	2715	0
267	20230629	151900	139236815	2715	2710	2715	2710	110
268	20230629	151800	138938700	2715	2710	2715	2710	148
269	20230629	151700	138537605	2715	2705	2715	2685	515
270	20230629	151600	137153090	2715	2715	2715	2715	1
271	20230629	151500	137150375	2710	2715	2715	2705	45
272	20230629	151400	137028305	2715	2715	2715	2715	0
273	20230629	151300	137028305	2715	2710	2715	2710	7
274	20230629	151200	137009330	2710	2710	2710	2710	5
275	20230629	151100	136995780	2710	2710	2710	2710	4
276	20230629	151000	136984940	2715	2715	2715	2715	0
277	20230629	150900	136984940	2715	2715	2715	2715	0
278	20230629	150800	136984940	2715	2715	2715	2710	4
279	20230629	150700	136974085	2720	2720	2720	2720	0
280	20230629	150600	136974085	2720	2720	2720	2720	1
281	20230629	150500	136971365	2715	2715	2715	2715	300
282	20230629	150400	136156865	2720	2710	2720	2710	1000
283	20230629	150300	133442160	2710	2710	2710	2710	1
284	20230629	150200	133439450	2700	2700	2700	2700	0
285	20230629	150100	133439450	2700	2700	2700	2700	0
286	20230629	150000	133439450	2700	2700	2700	2700	0
287	20230629	145900	133439450	2700	2700	2700	2695	19
288	20230629	145800	133388210	2710	2700	2710	2700	51
289	20230629	145700	133250500	2710	2710	2710	2710	0
290	20230629	145600	133250500	2710	2710	2710	2710	1
291	20230629	145500	133247790	2715	2710	2715	2710	20
292	20230629	145400	133193580	2710	2710	2710	2710	0
293	20230629	145300	133193580	2710	2710	2710	2710	0
294	20230629	145200	133193580	2710	2710	2710	2710	0
295	20230629	145100	133193580	2710	2710	2710	2700	104
296	20230629	145000	132911760	2705	2710	2715	2700	127
297	20230629	144900	132567465	2710	2710	2710	2710	74
298	20230629	144800	132366925	2715	2700	2715	2700	2001
299	20230629	144700	126949560	2700	2700	2700	2700	0
300	20230629	144600	126949560	2700	2700	2700	2700	0
301	20230629	144500	126949560	2700	2700	2700	2700	0
302	20230629	144400	126949560	2700	2700	2700	2700	0
303	20230629	144300	126949560	2700	2700	2705	2695	19
304	20230629	144200	126898275	2705	2705	2705	2705	1
305	20230629	144100	126895570	2705	2705	2705	2705	0
306	20230629	144000	126895570	2705	2705	2705	2705	0
307	20230629	143900	126895570	2705	2705	2705	2705	4
308	20230629	143800	126884750	2705	2705	2705	2705	0
309	20230629	143700	126884750	2705	2705	2705	2705	0
310	20230629	143600	126884750	2705	2705	2705	2705	0
311	20230629	143500	126884750	2705	2705	2705	2705	0
312	20230629	143400	126884750	2705	2705	2705	2705	0
313	20230629	143300	126884750	2705	2705	2705	2705	0
314	20230629	143200	126884750	2705	2695	2705	2695	4
315	20230629	143100	126873960	2705	2705	2705	2705	0
316	20230629	143000	126873960	2705	2705	2705	2705	0
317	20230629	142900	126873960	2705	2705	2705	2705	0
318	20230629	142800	126873960	2705	2705	2705	2705	0
319	20230629	142700	126873960	2705	2705	2705	2705	0
320	20230629	142600	126873960	2705	2705	2710	2700	157
321	20230629	142500	126449235	2705	2705	2705	2705	0
322	20230629	142400	126449235	2705	2705	2705	2705	0
323	20230629	142300	126449235	2705	2705	2705	2705	0
324	20230629	142200	126449235	2705	2705	2705	2705	0
325	20230629	142100	126449235	2705	2705	2705	2705	31
326	20230629	142000	126365380	2705	2695	2705	2695	1001
327	20230629	141900	123659845	2695	2695	2695	2695	6
328	20230629	141800	123643675	2695	2695	2695	2695	0
329	20230629	141700	123643675	2695	2695	2695	2695	0
330	20230629	141600	123643675	2695	2695	2695	2690	7
331	20230629	141500	123624835	2700	2685	2700	2685	1006
332	20230629	141400	120910935	2695	2680	2700	2680	1001
333	20230629	141300	118217445	2680	2680	2680	2680	0
334	20230629	141200	118217445	2680	2680	2680	2680	0
335	20230629	141100	118217445	2680	2680	2680	2680	0
336	20230629	141000	118217445	2680	2680	2680	2680	0
337	20230629	140900	118217445	2680	2680	2680	2680	0
338	20230629	140800	118217445	2680	2680	2680	2680	5
339	20230629	140700	118204045	2680	2680	2680	2680	0
340	20230629	140600	118204045	2680	2680	2680	2680	0
341	20230629	140500	118204045	2680	2680	2680	2680	0
342	20230629	140400	118204045	2680	2670	2685	2670	270
343	20230629	140300	117482590	2670	2670	2670	2670	0
344	20230629	140200	117482590	2670	2670	2670	2670	0
345	20230629	140100	117482590	2670	2665	2670	2665	100
346	20230629	140000	117215690	2670	2670	2670	2670	0
347	20230629	135900	117215690	2670	2670	2670	2670	2
348	20230629	135800	117210350	2670	2670	2670	2660	103
349	20230629	135700	116936340	2660	2665	2665	2660	340
350	20230629	135600	116030830	2670	2670	2670	2670	1
351	20230629	135500	116028160	2665	2670	2670	2665	544
352	20230629	135400	114578395	2670	2670	2670	2670	6
353	20230629	135300	114562375	2680	2680	2680	2680	0
354	20230629	135200	114562375	2680	2670	2680	2670	21
355	20230629	135100	114506295	2680	2680	2680	2680	0
356	20230629	135000	114506295	2680	2680	2680	2680	0
357	20230629	134900	114506295	2680	2680	2680	2680	0
358	20230629	134800	114506295	2680	2680	2680	2680	0
359	20230629	134700	114506295	2680	2680	2680	2680	0
360	20230629	134600	114506295	2680	2680	2680	2680	0
361	20230629	134500	114506295	2680	2680	2680	2680	0
362	20230629	134400	114506295	2680	2680	2680	2680	1
363	20230629	134300	114503615	2680	2665	2680	2665	55
364	20230629	134200	114357025	2665	2665	2665	2665	0
365	20230629	134100	114357025	2665	2665	2665	2665	0
366	20230629	134000	114357025	2665	2665	2665	2665	0
367	20230629	133900	114357025	2665	2665	2665	2665	0
368	20230629	133800	114357025	2665	2665	2665	2665	0
369	20230629	133700	114357025	2665	2665	2665	2665	0
370	20230629	133600	114357025	2665	2665	2665	2665	0
371	20230629	133500	114357025	2665	2665	2665	2665	0
372	20230629	133400	114357025	2665	2665	2665	2665	0
373	20230629	133300	114357025	2665	2675	2675	2665	294
374	20230629	133200	113573065	2675	2675	2675	2675	0
375	20230629	133100	113573065	2675	2675	2675	2675	0
376	20230629	133000	113573065	2675	2675	2675	2675	0
377	20230629	132900	113573065	2675	2675	2675	2675	0
378	20230629	132800	113573065	2675	2675	2675	2675	0
379	20230629	132700	113573065	2675	2675	2675	2675	0
380	20230629	132600	113573065	2675	2675	2675	2675	1
381	20230629	132500	113570390	2675	2680	2680	2675	4
382	20230629	132400	113559680	2680	2680	2680	2680	0
383	20230629	132300	113559680	2680	2680	2680	2680	1
384	20230629	132200	113557000	2680	2680	2680	2680	0
385	20230629	132100	113557000	2680	2680	2680	2680	100
386	20230629	132000	113289000	2685	2685	2685	2685	2
387	20230629	131900	113283630	2680	2680	2680	2680	0
388	20230629	131800	113283630	2680	2680	2680	2680	1
389	20230629	131700	113280950	2685	2685	2685	2685	1
390	20230629	131600	113278265	2685	2685	2685	2685	1
391	20230629	131500	113275580	2685	2685	2685	2685	0
392	20230629	131400	113275580	2685	2685	2685	2685	0
393	20230629	131300	113275580	2685	2685	2685	2685	0
394	20230629	131200	113275580	2685	2685	2685	2685	0
395	20230629	131100	113275580	2685	2685	2685	2685	0
396	20230629	131000	113275580	2685	2685	2685	2685	0
397	20230629	130900	113275580	2685	2685	2685	2685	0
398	20230629	130800	113275580	2685	2685	2685	2685	0
399	20230629	130700	113275580	2685	2685	2685	2685	0
400	20230629	130600	113275580	2685	2675	2685	2675	6
401	20230629	130500	113259520	2685	2670	2685	2670	135
402	20230629	130400	112899045	2670	2670	2670	2670	0
403	20230629	130300	112899045	2670	2670	2670	2670	1
404	20230629	130200	112896375	2670	2670	2670	2670	1
405	20230629	130100	112893705	2670	2660	2670	2660	794
406	20230629	130000	110781655	2665	2665	2665	2665	3
407	20230629	125900	110773660	2665	2665	2670	2665	9
408	20230629	125800	110749665	2665	2665	2665	2665	7
409	20230629	125700	110731010	2665	2665	2665	2665	26
410	20230629	125600	110661720	2670	2670	2670	2670	20
411	20230629	125500	110608320	2670	2670	2670	2670	203
412	20230629	125400	110066310	2670	2665	2670	2660	1001
413	20230629	125300	107403615	2670	2670	2670	2670	0
414	20230629	125200	107403615	2670	2670	2670	2670	0
415	20230629	125100	107403615	2670	2670	2670	2670	1
416	20230629	125000	107400945	2660	2660	2660	2660	931
417	20230629	124900	104924485	2665	2665	2665	2665	72
418	20230629	124800	104732605	2670	2670	2670	2670	1
419	20230629	124700	104729935	2670	2670	2670	2670	0
420	20230629	124600	104729935	2670	2670	2670	2670	0
421	20230629	124500	104729935	2670	2670	2670	2670	0
422	20230629	124400	104729935	2670	2670	2670	2670	0
423	20230629	124300	104729935	2670	2670	2670	2670	1
424	20230629	124200	104727265	2670	2670	2670	2670	340
425	20230629	124100	103819465	2675	2675	2675	2675	320
426	20230629	124000	102963465	2680	2680	2680	2680	0
427	20230629	123900	102963465	2680	2690	2690	2680	210
428	20230629	123800	102399165	2690	2690	2690	2690	0
429	20230629	123700	102399165	2690	2690	2690	2690	0
430	20230629	123600	102399165	2690	2690	2690	2690	0
431	20230629	123500	102399165	2690	2690	2690	2690	0
432	20230629	123400	102399165	2690	2690	2690	2690	0
433	20230629	123300	102399165	2690	2690	2690	2690	0
434	20230629	123200	102399165	2690	2690	2690	2690	0
435	20230629	123100	102399165	2690	2690	2690	2690	0
436	20230629	123000	102399165	2690	2690	2690	2690	0
437	20230629	122900	102399165	2690	2690	2690	2690	0
438	20230629	122800	102399165	2690	2690	2690	2690	0
439	20230629	122700	102399165	2690	2690	2690	2690	0
440	20230629	122600	102399165	2690	2690	2690	2690	0
441	20230629	122500	102399165	2690	2680	2690	2680	142
442	20230629	122400	102017745	2680	2680	2680	2680	1
443	20230629	122300	102015065	2675	2675	2675	2675	1
444	20230629	122200	102012390	2680	2680	2680	2680	0
445	20230629	122100	102012390	2680	2680	2680	2680	0
446	20230629	122000	102012390	2680	2680	2680	2680	0
447	20230629	121900	102012390	2680	2680	2680	2680	110
448	20230629	121800	101717590	2680	2680	2680	2680	300
449	20230629	121700	100913590	2680	2680	2680	2680	1
450	20230629	121600	100910910	2680	2680	2680	2680	0
451	20230629	121500	100910910	2680	2680	2680	2680	0
452	20230629	121400	100910910	2680	2680	2680	2680	0
453	20230629	121300	100910910	2680	2680	2680	2680	0
454	20230629	121200	100910910	2680	2680	2680	2680	5
455	20230629	121100	100897510	2680	2675	2680	2675	53
456	20230629	121000	100755720	2680	2675	2680	2675	145
457	20230629	120900	100367830	2680	2680	2680	2680	0
458	20230629	120800	100367830	2680	2680	2680	2680	0
459	20230629	120700	100367830	2680	2680	2680	2680	3
460	20230629	120600	100359790	2680	2680	2680	2680	0
461	20230629	120500	100359790	2680	2680	2680	2680	0
462	20230629	120400	100359790	2680	2680	2680	2680	21
463	20230629	120300	100303510	2680	2680	2680	2680	51
464	20230629	120200	100166830	2680	2680	2680	2680	80
465	20230629	120100	99952430	2680	2680	2680	2680	0
466	20230629	120000	99952430	2680	2680	2680	2680	0
467	20230629	115900	99952430	2680	2680	2680	2680	0
468	20230629	115800	99952430	2680	2680	2680	2680	0
469	20230629	115700	99952430	2680	2680	2680	2680	0
470	20230629	115600	99952430	2680	2680	2680	2680	0
471	20230629	115500	99952430	2680	2680	2680	2680	1
472	20230629	115400	99949750	2680	2675	2680	2675	53
473	20230629	115300	99807960	2680	2680	2680	2680	0
474	20230629	115200	99807960	2680	2680	2680	2680	1
475	20230629	115100	99805280	2680	2680	2680	2680	0
476	20230629	115000	99805280	2680	2680	2680	2680	0
477	20230629	114900	99805280	2680	2680	2680	2680	12
478	20230629	114800	99773120	2680	2680	2680	2680	0
479	20230629	114700	99773120	2680	2680	2680	2680	0
480	20230629	114600	99773120	2680	2680	2680	2680	0
481	20230629	114500	99773120	2680	2680	2680	2680	0
482	20230629	114400	99773120	2680	2680	2680	2680	0
483	20230629	114300	99773120	2680	2680	2680	2680	0
484	20230629	114200	99773120	2680	2680	2680	2680	7
485	20230629	114100	99754360	2680	2680	2680	2680	10
486	20230629	114000	99727560	2680	2680	2680	2680	40
487	20230629	113900	99620360	2680	2680	2680	2680	0
488	20230629	113800	99620360	2680	2685	2685	2680	23
489	20230629	113700	99558610	2690	2690	2690	2690	0
490	20230629	113600	99558610	2690	2690	2690	2690	0
491	20230629	113500	99558610	2690	2690	2690	2690	0
492	20230629	113400	99558610	2690	2690	2690	2690	7
493	20230629	113300	99539780	2695	2695	2695	2695	0
494	20230629	113200	99539780	2695	2695	2695	2695	0
495	20230629	113100	99539780	2695	2695	2695	2695	0
496	20230629	113000	99539780	2695	2695	2695	2695	0
497	20230629	112900	99539780	2695	2685	2695	2685	7
498	20230629	112800	99520975	2695	2695	2695	2695	0
499	20230629	112700	99520975	2695	2695	2695	2695	0
500	20230629	112600	99520975	2695	2695	2695	2695	0
501	20230629	112500	99520975	2695	2695	2695	2695	0
502	20230629	112400	99520975	2695	2695	2695	2695	0
503	20230629	112300	99520975	2695	2695	2695	2695	0
504	20230629	112200	99520975	2695	2695	2695	2695	1
505	20230629	112100	99518280	2695	2695	2695	2695	2
506	20230629	112000	99512890	2690	2670	2700	2670	2004
507	20230629	111900	94114530	2670	2670	2670	2670	0
508	20230629	111800	94114530	2670	2670	2670	2670	0
509	20230629	111700	94114530	2670	2655	2670	2655	120
510	20230629	111600	93795915	2655	2655	2655	2655	2
511	20230629	111500	93790605	2655	2645	2655	2645	264
512	20230629	111400	93092310	2650	2650	2650	2650	0
513	20230629	111300	93092310	2650	2650	2650	2650	0
514	20230629	111200	93092310	2650	2650	2650	2650	21
515	20230629	111100	93036660	2655	2655	2655	2655	0
516	20230629	111000	93036660	2655	2655	2655	2645	8
517	20230629	110900	93015480	2650	2655	2655	2650	86
518	20230629	110800	92787285	2670	2670	2670	2660	4
519	20230629	110700	92776625	2660	2660	2660	2660	3
520	20230629	110600	92768645	2670	2670	2670	2660	3
521	20230629	110500	92760645	2670	2670	2670	2660	367
522	20230629	110400	91783110	2670	2650	2670	2645	6158
523	20230629	110300	75416240	2650	2655	2660	2645	5535
524	20230629	110200	60737710	2660	2660	2660	2660	1
525	20230629	110100	60735050	2655	2660	2660	2655	305
526	20230629	110000	59923800	2660	2665	2665	2660	609
527	20230629	105900	58303325	2670	2670	2670	2670	20
528	20230629	105800	58249925	2670	2670	2670	2670	0
529	20230629	105700	58249925	2670	2670	2670	2670	0
530	20230629	105600	58249925	2670	2670	2670	2670	0
531	20230629	105500	58249925	2670	2670	2670	2670	30
532	20230629	105400	58169825	2670	2670	2670	2670	101
533	20230629	105300	57900155	2665	2665	2665	2665	310
534	20230629	105200	57074005	2665	2665	2665	2665	0
535	20230629	105100	57074005	2665	2660	2665	2660	206
536	20230629	105000	56526030	2670	2665	2670	2665	101
537	20230629	104900	56256860	2670	2670	2670	2670	1
538	20230629	104800	56254190	2670	2660	2670	2660	430
539	20230629	104700	55110380	2660	2670	2670	2660	1162
540	20230629	104600	52018240	2670	2675	2675	2665	555
541	20230629	104500	50537950	2675	2670	2680	2665	88
542	20230629	104400	50302180	2680	2675	2680	2665	456
543	20230629	104300	49084360	2685	2685	2685	2685	100
544	20230629	104200	48815860	2685	2675	2685	2675	401
545	20230629	104100	47743175	2685	2685	2685	2685	1
546	20230629	104000	47740490	2685	2680	2685	2680	6
547	20230629	103900	47724405	2685	2680	2685	2675	99
548	20230629	103800	47459355	2680	2685	2685	2680	1985
549	20230629	103700	42139395	2695	2695	2695	2695	0
550	20230629	103600	42139395	2695	2695	2695	2695	0
551	20230629	103500	42139395	2695	2695	2695	2695	1
552	20230629	103400	42136700	2695	2695	2695	2695	0
553	20230629	103300	42136700	2695	2695	2695	2695	5
554	20230629	103200	42123225	2695	2690	2695	2690	7
555	20230629	103100	42104390	2695	2690	2695	2680	676
556	20230629	103000	40288385	2695	2695	2695	2695	10
557	20230629	102900	40261435	2690	2690	2690	2690	1810
558	20230629	102800	35392535	2690	2695	2695	2690	27
559	20230629	102700	35319840	2690	2700	2700	2690	369
560	20230629	102600	34326030	2695	2695	2695	2695	11
561	20230629	102500	34296385	2700	2700	2700	2700	0
562	20230629	102400	34296385	2700	2700	2700	2700	300
563	20230629	102300	33486385	2705	2705	2705	2705	0
564	20230629	102200	33486385	2705	2705	2705	2705	0
565	20230629	102100	33486385	2705	2705	2705	2705	2
566	20230629	102000	33480975	2705	2705	2705	2705	0
567	20230629	101900	33480975	2705	2705	2705	2705	1
568	20230629	101800	33478270	2690	2690	2690	2690	0
569	20230629	101700	33478270	2690	2695	2695	2690	603
570	20230629	101600	31853200	2705	2705	2705	2705	0
571	20230629	101500	31853200	2705	2705	2705	2705	0
572	20230629	101400	31853200	2705	2705	2705	2705	0
573	20230629	101300	31853200	2705	2705	2705	2705	0
574	20230629	101200	31853200	2705	2705	2705	2705	0
575	20230629	101100	31853200	2705	2700	2705	2700	1400
576	20230629	101000	28067065	2700	2700	2700	2700	11
577	20230629	100900	28037365	2700	2700	2700	2700	0
578	20230629	100800	28037365	2700	2700	2700	2700	370
579	20230629	100700	27038365	2690	2690	2690	2690	50
580	20230629	100600	26903865	2700	2695	2700	2695	1012
581	20230629	100500	24176520	2700	2700	2700	2700	232
582	20230629	100400	23550120	2700	2700	2700	2700	0
583	20230629	100300	23550120	2700	2700	2700	2700	280
584	20230629	100200	22794120	2705	2705	2705	2705	10
585	20230629	100100	22767070	2705	2705	2705	2705	0
586	20230629	100000	22767070	2705	2705	2705	2705	0
587	20230629	095900	22767070	2705	2705	2705	2705	1
588	20230629	095800	22764365	2700	2700	2700	2700	0
589	20230629	095700	22764365	2700	2705	2705	2700	76
590	20230629	095600	22559160	2705	2705	2705	2705	2
591	20230629	095500	22553750	2705	2705	2705	2705	0
592	20230629	095400	22553750	2705	2705	2705	2705	50
593	20230629	095300	22418500	2705	2705	2705	2705	0
594	20230629	095200	22418500	2705	2705	2705	2695	88
595	20230629	095100	22180530	2705	2705	2705	2705	2
596	20230629	095000	22175120	2700	2705	2705	2700	6
597	20230629	094900	22158915	2705	2705	2705	2705	10
598	20230629	094800	22131865	2705	2710	2710	2690	1077
599	20230629	094700	19232650	2710	2700	2710	2700	11
600	20230629	094600	19202940	2710	2710	2710	2710	0
601	20230629	094500	19202940	2710	2710	2710	2710	0
602	20230629	094400	19202940	2710	2710	2710	2710	0
603	20230629	094300	19202940	2710	2710	2710	2710	0
604	20230629	094200	19202940	2710	2705	2710	2700	54
605	20230629	094100	19057095	2710	2705	2710	2705	42
606	20230629	094000	18943475	2705	2705	2705	2705	0
607	20230629	093900	18943475	2705	2700	2705	2700	4
608	20230629	093800	18932665	2700	2700	2700	2700	268
609	20230629	093700	18209065	2695	2700	2700	2695	4
610	20230629	093600	18198280	2700	2700	2700	2700	385
611	20230629	093500	17158780	2700	2700	2705	2700	287
612	20230629	093400	16383855	2705	2705	2705	2705	55
613	20230629	093300	16235080	2705	2705	2705	2705	0
614	20230629	093200	16235080	2705	2705	2705	2705	0
615	20230629	093100	16235080	2705	2705	2705	2705	0
616	20230629	093000	16235080	2705	2705	2705	2705	0
617	20230629	092900	16235080	2705	2705	2705	2705	0
618	20230629	092800	16235080	2705	2705	2705	2705	63
619	20230629	092700	16064665	2710	2710	2710	2710	0
620	20230629	092600	16064665	2710	2710	2710	2710	0
621	20230629	092500	16064665	2710	2710	2710	2710	0
622	20230629	092400	16064665	2710	2710	2710	2705	20
623	20230629	092300	16010485	2720	2710	2720	2710	2
624	20230629	092200	16005055	2720	2720	2720	2720	0
625	20230629	092100	16005055	2720	2720	2720	2720	0
626	20230629	092000	16005055	2720	2720	2720	2720	0
627	20230629	091900	16005055	2720	2720	2720	2720	0
628	20230629	091800	16005055	2720	2710	2720	2710	25
629	20230629	091700	15937295	2710	2710	2710	2710	60
630	20230629	091600	15774695	2710	2710	2710	2710	6
631	20230629	091500	15758435	2710	2710	2710	2710	5
632	20230629	091400	15744885	2710	2710	2710	2710	5
633	20230629	091300	15731335	2720	2720	2720	2720	3
634	20230629	091200	15723175	2700	2700	2700	2700	420
635	20230629	091100	14589175	2700	2700	2700	2700	176
636	20230629	091000	14113975	2700	2710	2710	2700	2033
637	20230629	090900	8623700	2710	2710	2710	2710	9
638	20230629	090800	8599310	2720	2720	2720	2720	1
639	20230629	090700	8596590	2720	2725	2725	2710	454
640	20230629	090600	7360650	2725	2720	2725	2720	4
641	20230629	090500	7349755	2725	2715	2725	2715	22
642	20230629	090400	7289935	2715	2710	2715	2710	1501
643	20230629	090300	3222220	2710	2710	2710	2710	3
644	20230629	090200	3214090	2700	2710	2710	2690	445
645	20230629	090100	2016950	2690	2700	2710	2690	456
646	20230629	090000	785740	2710	2700	2710	2700	291