KissMeData/140520/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200000	131052445	2940	2940	2940	2940	854
3	20230627	195900	131052445	2940	2940	2940	2940	0
4	20230627	195800	131052445	2940	2940	2940	2940	0
5	20230627	195700	131052445	2940	2940	2940	2940	0
6	20230627	195600	131052445	2940	2940	2940	2940	0
7	20230627	195500	131052445	2940	2940	2940	2940	0
8	20230627	195400	131052445	2940	2940	2940	2940	0
9	20230627	195300	131052445	2940	2940	2940	2940	0
10	20230627	195200	131052445	2940	2940	2940	2940	0
11	20230627	195100	131052445	2940	2940	2940	2940	0
12	20230627	195000	131052445	2940	2940	2940	2940	0
13	20230627	194900	131052445	2940	2940	2940	2940	0
14	20230627	194800	131052445	2940	2940	2940	2940	0
15	20230627	194700	131052445	2940	2940	2940	2940	0
16	20230627	194600	131052445	2940	2940	2940	2940	0
17	20230627	194500	131052445	2940	2940	2940	2940	0
18	20230627	194400	131052445	2940	2940	2940	2940	0
19	20230627	194300	131052445	2940	2940	2940	2940	0
20	20230627	194200	131052445	2940	2940	2940	2940	0
21	20230627	194100	131052445	2940	2940	2940	2940	0
22	20230627	194000	131052445	2940	2940	2940	2940	0
23	20230627	193900	131052445	2940	2940	2940	2940	0
24	20230627	193800	131052445	2940	2940	2940	2940	0
25	20230627	193700	131052445	2940	2940	2940	2940	0
26	20230627	193600	131052445	2940	2940	2940	2940	0
27	20230627	193500	131052445	2940	2940	2940	2940	0
28	20230627	193400	131052445	2940	2940	2940	2940	0
29	20230627	193300	131052445	2940	2940	2940	2940	0
30	20230627	193200	131052445	2940	2940	2940	2940	0
31	20230627	193100	131052445	2940	2940	2940	2940	0
32	20230627	193000	131052445	2940	2940	2940	2940	854
33	20230627	192900	131052445	2940	2940	2940	2940	0
34	20230627	192800	131052445	2940	2940	2940	2940	0
35	20230627	192700	131052445	2940	2940	2940	2940	0
36	20230627	192600	131052445	2940	2940	2940	2940	0
37	20230627	192500	131052445	2940	2940	2940	2940	0
38	20230627	192400	131052445	2940	2940	2940	2940	0
39	20230627	192300	131052445	2940	2940	2940	2940	0
40	20230627	192200	131052445	2940	2940	2940	2940	0
41	20230627	192100	131052445	2940	2940	2940	2940	0
42	20230627	192000	131052445	2940	2940	2940	2940	0
43	20230627	191900	131052445	2940	2940	2940	2940	0
44	20230627	191800	131052445	2940	2940	2940	2940	0
45	20230627	191700	131052445	2940	2940	2940	2940	0
46	20230627	191600	131052445	2940	2940	2940	2940	0
47	20230627	191500	131052445	2940	2940	2940	2940	0
48	20230627	191400	131052445	2940	2940	2940	2940	0
49	20230627	191300	131052445	2940	2940	2940	2940	0
50	20230627	191200	131052445	2940	2940	2940	2940	0
51	20230627	191100	131052445	2940	2940	2940	2940	0
52	20230627	191000	131052445	2940	2940	2940	2940	0
53	20230627	190900	131052445	2940	2940	2940	2940	0
54	20230627	190800	131052445	2940	2940	2940	2940	0
55	20230627	190700	131052445	2940	2940	2940	2940	0
56	20230627	190600	131052445	2940	2940	2940	2940	0
57	20230627	190500	131052445	2940	2940	2940	2940	0
58	20230627	190400	131052445	2940	2940	2940	2940	0
59	20230627	190300	131052445	2940	2940	2940	2940	0
60	20230627	190200	131052445	2940	2940	2940	2940	0
61	20230627	190100	131052445	2940	2940	2940	2940	0
62	20230627	190000	131052445	2940	2940	2940	2940	854
63	20230627	185900	131052445	2940	2940	2940	2940	0
64	20230627	185800	131052445	2940	2940	2940	2940	0
65	20230627	185700	131052445	2940	2940	2940	2940	0
66	20230627	185600	131052445	2940	2940	2940	2940	0
67	20230627	185500	131052445	2940	2940	2940	2940	0
68	20230627	185400	131052445	2940	2940	2940	2940	0
69	20230627	185300	131052445	2940	2940	2940	2940	0
70	20230627	185200	131052445	2940	2940	2940	2940	0
71	20230627	185100	131052445	2940	2940	2940	2940	0
72	20230627	185000	131052445	2940	2940	2940	2940	0
73	20230627	184900	131052445	2940	2940	2940	2940	0
74	20230627	184800	131052445	2940	2940	2940	2940	0
75	20230627	184700	131052445	2940	2940	2940	2940	0
76	20230627	184600	131052445	2940	2940	2940	2940	0
77	20230627	184500	131052445	2940	2940	2940	2940	0
78	20230627	184400	131052445	2940	2940	2940	2940	0
79	20230627	184300	131052445	2940	2940	2940	2940	0
80	20230627	184200	131052445	2940	2940	2940	2940	0
81	20230627	184100	131052445	2940	2940	2940	2940	0
82	20230627	184000	131052445	2940	2940	2940	2940	0
83	20230627	183900	131052445	2940	2940	2940	2940	0
84	20230627	183800	131052445	2940	2940	2940	2940	0
85	20230627	183700	131052445	2940	2940	2940	2940	0
86	20230627	183600	131052445	2940	2940	2940	2940	0
87	20230627	183500	131052445	2940	2940	2940	2940	0
88	20230627	183400	131052445	2940	2940	2940	2940	0
89	20230627	183300	131052445	2940	2940	2940	2940	0
90	20230627	183200	131052445	2940	2940	2940	2940	0
91	20230627	183100	131052445	2940	2940	2940	2940	0
92	20230627	183000	131052445	2940	2940	2940	2940	854
93	20230627	182900	131052445	2940	2940	2940	2940	0
94	20230627	182800	131052445	2940	2940	2940	2940	0
95	20230627	182700	131052445	2940	2940	2940	2940	0
96	20230627	182600	131052445	2940	2940	2940	2940	0
97	20230627	182500	131052445	2940	2940	2940	2940	0
98	20230627	182400	131052445	2940	2940	2940	2940	0
99	20230627	182300	131052445	2940	2940	2940	2940	0
100	20230627	182200	131052445	2940	2940	2940	2940	0
101	20230627	182100	131052445	2940	2940	2940	2940	0
102	20230627	182000	131052445	2940	2940	2940	2940	0
103	20230627	181900	131052445	2940	2940	2940	2940	0
104	20230627	181800	131052445	2940	2940	2940	2940	0
105	20230627	181700	131052445	2940	2940	2940	2940	0
106	20230627	181600	131052445	2940	2940	2940	2940	0
107	20230627	181500	131052445	2940	2940	2940	2940	0
108	20230627	181400	131052445	2940	2940	2940	2940	0
109	20230627	181300	131052445	2940	2940	2940	2940	0
110	20230627	181200	131052445	2940	2940	2940	2940	0
111	20230627	181100	131052445	2940	2940	2940	2940	0
112	20230627	181000	131052445	2940	2940	2940	2940	0
113	20230627	180900	131052445	2940	2940	2940	2940	0
114	20230627	180800	131052445	2940	2940	2940	2940	0
115	20230627	180700	131052445	2940	2940	2940	2940	0
116	20230627	180600	131052445	2940	2940	2940	2940	0
117	20230627	180500	131052445	2940	2940	2940	2940	0
118	20230627	180400	131052445	2940	2940	2940	2940	0
119	20230627	180300	131052445	2940	2940	2940	2940	0
120	20230627	180200	131052445	2940	2940	2940	2940	0
121	20230627	180100	131052445	2940	2940	2940	2940	0
122	20230627	180000	131052445	2940	2940	2940	2940	854
123	20230627	175900	131052445	2940	2940	2940	2940	0
124	20230627	175800	131052445	2940	2940	2940	2940	0
125	20230627	175700	131052445	2940	2940	2940	2940	0
126	20230627	175600	131052445	2940	2940	2940	2940	0
127	20230627	175500	131052445	2940	2940	2940	2940	0
128	20230627	175400	131052445	2940	2940	2940	2940	0
129	20230627	175300	131052445	2940	2940	2940	2940	0
130	20230627	175200	131052445	2940	2940	2940	2940	0
131	20230627	175100	131052445	2940	2940	2940	2940	0
132	20230627	175000	131052445	2940	2940	2940	2940	0
133	20230627	174900	131052445	2940	2940	2940	2940	0
134	20230627	174800	131052445	2940	2940	2940	2940	0
135	20230627	174700	131052445	2940	2940	2940	2940	0
136	20230627	174600	131052445	2940	2940	2940	2940	0
137	20230627	174500	131052445	2940	2940	2940	2940	0
138	20230627	174400	131052445	2940	2940	2940	2940	0
139	20230627	174300	131052445	2940	2940	2940	2940	0
140	20230627	174200	131052445	2940	2940	2940	2940	0
141	20230627	174100	131052445	2940	2940	2940	2940	0
142	20230627	174000	131052445	2940	2940	2940	2940	0
143	20230627	173900	131052445	2940	2940	2940	2940	0
144	20230627	173800	131052445	2940	2940	2940	2940	0
145	20230627	173700	131052445	2940	2940	2940	2940	0
146	20230627	173600	131052445	2940	2940	2940	2940	0
147	20230627	173500	131052445	2940	2940	2940	2940	0
148	20230627	173400	131052445	2940	2940	2940	2940	0
149	20230627	173300	131052445	2940	2940	2940	2940	0
150	20230627	173200	131052445	2940	2940	2940	2940	0
151	20230627	173100	131052445	2940	2940	2940	2940	0
152	20230627	173000	131052445	2940	2940	2940	2940	854
153	20230627	172900	131052445	2940	2940	2940	2940	0
154	20230627	172800	131052445	2940	2940	2940	2940	0
155	20230627	172700	131052445	2940	2940	2940	2940	0
156	20230627	172600	131052445	2940	2940	2940	2940	0
157	20230627	172500	131052445	2940	2940	2940	2940	0
158	20230627	172400	131052445	2940	2940	2940	2940	0
159	20230627	172300	131052445	2940	2940	2940	2940	0
160	20230627	172200	131052445	2940	2940	2940	2940	0
161	20230627	172100	131052445	2940	2940	2940	2940	0
162	20230627	172000	131052445	2940	2940	2940	2940	0
163	20230627	171900	131052445	2940	2940	2940	2940	0
164	20230627	171800	131052445	2940	2940	2940	2940	0
165	20230627	171700	131052445	2940	2940	2940	2940	0
166	20230627	171600	131052445	2940	2940	2940	2940	0
167	20230627	171500	131052445	2940	2940	2940	2940	0
168	20230627	171400	131052445	2940	2940	2940	2940	0
169	20230627	171300	131052445	2940	2940	2940	2940	0
170	20230627	171200	131052445	2940	2940	2940	2940	0
171	20230627	171100	131052445	2940	2940	2940	2940	0
172	20230627	171000	131052445	2940	2940	2940	2940	0
173	20230627	170900	131052445	2940	2940	2940	2940	0
174	20230627	170800	131052445	2940	2940	2940	2940	0
175	20230627	170700	131052445	2940	2940	2940	2940	0
176	20230627	170600	131052445	2940	2940	2940	2940	0
177	20230627	170500	131052445	2940	2940	2940	2940	0
178	20230627	170400	131052445	2940	2940	2940	2940	0
179	20230627	170300	131052445	2940	2940	2940	2940	0
180	20230627	170200	131052445	2940	2940	2940	2940	0
181	20230627	170100	131052445	2940	2940	2940	2940	0
182	20230627	170000	131052445	2940	2940	2940	2940	854
183	20230627	165900	131052445	2940	2940	2940	2940	0
184	20230627	165800	131052445	2940	2940	2940	2940	0
185	20230627	165700	131052445	2940	2940	2940	2940	0
186	20230627	165600	131052445	2940	2940	2940	2940	0
187	20230627	165500	131052445	2940	2940	2940	2940	0
188	20230627	165400	131052445	2940	2940	2940	2940	0
189	20230627	165300	131052445	2940	2940	2940	2940	0
190	20230627	165200	131052445	2940	2940	2940	2940	0
191	20230627	165100	131052445	2940	2940	2940	2940	0
192	20230627	165000	131052445	2940	2940	2940	2940	0
193	20230627	164900	131052445	2940	2940	2940	2940	0
194	20230627	164800	131052445	2940	2940	2940	2940	0
195	20230627	164700	131052445	2940	2940	2940	2940	0
196	20230627	164600	131052445	2940	2940	2940	2940	0
197	20230627	164500	131052445	2940	2940	2940	2940	0
198	20230627	164400	131052445	2940	2940	2940	2940	0
199	20230627	164300	131052445	2940	2940	2940	2940	0
200	20230627	164200	131052445	2940	2940	2940	2940	0
201	20230627	164100	131052445	2940	2940	2940	2940	0
202	20230627	164000	131052445	2940	2940	2940	2940	0
203	20230627	163900	131052445	2940	2940	2940	2940	0
204	20230627	163800	131052445	2940	2940	2940	2940	0
205	20230627	163700	131052445	2940	2940	2940	2940	0
206	20230627	163600	131052445	2940	2940	2940	2940	0
207	20230627	163500	131052445	2940	2940	2940	2940	0
208	20230627	163400	131052445	2940	2940	2940	2940	0
209	20230627	163300	131052445	2940	2940	2940	2940	0
210	20230627	163200	131052445	2940	2940	2940	2940	0
211	20230627	163100	131052445	2940	2940	2940	2940	0
212	20230627	163000	131052445	2940	2940	2940	2940	854
213	20230627	162900	131052445	2940	2940	2940	2940	0
214	20230627	162800	131052445	2940	2940	2940	2940	0
215	20230627	162700	131052445	2940	2940	2940	2940	0
216	20230627	162600	131052445	2940	2940	2940	2940	0
217	20230627	162500	131052445	2940	2940	2940	2940	0
218	20230627	162400	131052445	2940	2940	2940	2940	0
219	20230627	162300	131052445	2940	2940	2940	2940	0
220	20230627	162200	131052445	2940	2940	2940	2940	0
221	20230627	162100	131052445	2940	2940	2940	2940	0
222	20230627	162000	131052445	2940	2940	2940	2940	0
223	20230627	161900	131052445	2940	2940	2940	2940	0
224	20230627	161800	131052445	2940	2940	2940	2940	0
225	20230627	161700	131052445	2940	2940	2940	2940	0
226	20230627	161600	131052445	2940	2940	2940	2940	0
227	20230627	161500	131052445	2940	2940	2940	2940	0
228	20230627	161400	131052445	2940	2940	2940	2940	0
229	20230627	161300	131052445	2940	2940	2940	2940	0
230	20230627	161200	131052445	2940	2940	2940	2940	0
231	20230627	161100	131052445	2940	2940	2940	2940	0
232	20230627	161000	131052445	2940	2940	2940	2940	0
233	20230627	160900	131052445	2940	2940	2940	2940	0
234	20230627	160800	131052445	2940	2940	2940	2940	0
235	20230627	160700	131052445	2940	2940	2940	2940	0
236	20230627	160600	131052445	2940	2940	2940	2940	0
237	20230627	160500	131052445	2940	2940	2940	2940	0
238	20230627	160400	131052445	2940	2940	2940	2940	0
239	20230627	160300	131052445	2940	2940	2940	2940	0
240	20230627	160200	131052445	2940	2940	2940	2940	0
241	20230627	160100	131052445	2940	2940	2940	2940	0
242	20230627	160000	131052445	2940	2940	2940	2940	854
243	20230627	155900	131052445	2940	2940	2940	2940	0
244	20230627	155800	131052445	2940	2940	2940	2940	0
245	20230627	155700	131052445	2940	2940	2940	2940	0
246	20230627	155600	131052445	2940	2940	2940	2940	0
247	20230627	155500	131052445	2940	2940	2940	2940	0
248	20230627	155400	131052445	2940	2940	2940	2940	0
249	20230627	155300	131052445	2940	2940	2940	2940	0
250	20230627	155200	131052445	2940	2940	2940	2940	0
251	20230627	155100	131052445	2940	2940	2940	2940	0
252	20230627	155000	131052445	2940	2940	2940	2940	0
253	20230627	154900	131052445	2940	2940	2940	2940	0
254	20230627	154800	131052445	2940	2940	2940	2940	0
255	20230627	154700	131052445	2940	2940	2940	2940	0
256	20230627	154600	131052445	2940	2940	2940	2940	0
257	20230627	154500	131052445	2940	2940	2940	2940	0
258	20230627	154400	131052445	2940	2940	2940	2940	0
259	20230627	154300	131052445	2940	2940	2940	2940	0
260	20230627	154200	131052445	2940	2940	2940	2940	0
261	20230627	154100	131052445	2940	2940	2940	2940	0
262	20230627	154000	131052445	2940	2940	2940	2940	0
263	20230627	153900	131052445	2940	2940	2940	2940	0
264	20230627	153800	131052445	2940	2940	2940	2940	0
265	20230627	153700	131052445	2940	2940	2940	2940	0
266	20230627	153600	131052445	2940	2940	2940	2940	0
267	20230627	153500	131052445	2940	2940	2940	2940	0
268	20230627	153400	131052445	2940	2940	2940	2940	0
269	20230627	153300	131052445	2940	2940	2940	2940	0
270	20230627	153200	131052445	2940	2940	2940	2940	0
271	20230627	153100	131052445	2940	2940	2940	2940	0
272	20230627	153000	131052445	2940	2940	2940	2940	1708
273	20230627	152900	128541685	2940	2940	2940	2940	0
274	20230627	152800	128541685	2940	2940	2940	2940	0
275	20230627	152700	128541685	2940	2940	2940	2940	0
276	20230627	152600	128541685	2940	2940	2940	2940	0
277	20230627	152500	128541685	2940	2940	2940	2940	0
278	20230627	152400	128541685	2940	2940	2940	2940	0
279	20230627	152300	128541685	2940	2940	2940	2940	0
280	20230627	152200	128541685	2940	2940	2940	2940	0
281	20230627	152100	128541685	2940	2940	2940	2940	0
282	20230627	152000	128541685	2940	2940	2940	2940	0
283	20230627	151900	128541685	2940	2940	2940	2940	0
284	20230627	151800	128541685	2940	2940	2940	2940	0
285	20230627	151700	128541685	2940	2940	2940	2940	91
286	20230627	151600	128274145	2940	2940	2940	2940	2
287	20230627	151500	128268265	2950	2950	2950	2950	0
288	20230627	151400	128268265	2950	2950	2950	2950	4
289	20230627	151300	128256465	2950	2950	2950	2950	108
290	20230627	151200	127937865	2950	2945	2950	2945	1015
291	20230627	151100	124944760	2945	2945	2945	2945	1837
292	20230627	151000	119534795	2945	2945	2945	2945	514
293	20230627	150900	118021065	2945	2945	2945	2945	21
294	20230627	150800	117959220	2945	2950	2950	2945	134
295	20230627	150700	117563925	2950	2950	2950	2950	0
296	20230627	150600	117563925	2950	2950	2950	2950	0
297	20230627	150500	117563925	2950	2950	2950	2950	0
298	20230627	150400	117563925	2950	2950	2950	2950	0
299	20230627	150300	117563925	2950	2950	2950	2950	1
300	20230627	150200	117560975	2935	2935	2935	2935	0
301	20230627	150100	117560975	2935	2935	2935	2935	0
302	20230627	150000	117560975	2935	2935	2935	2935	0
303	20230627	145900	117560975	2935	2935	2935	2935	0
304	20230627	145800	117560975	2935	2935	2935	2935	0
305	20230627	145700	117560975	2935	2935	2935	2935	30
306	20230627	145600	117472925	2935	2935	2935	2935	0
307	20230627	145500	117472925	2935	2935	2935	2935	0
308	20230627	145400	117472925	2935	2935	2935	2935	109
309	20230627	145300	117153010	2940	2940	2940	2940	0
310	20230627	145200	117153010	2940	2940	2940	2940	22
311	20230627	145100	117088330	2945	2945	2945	2945	0
312	20230627	145000	117088330	2945	2945	2945	2945	0
313	20230627	144900	117088330	2945	2945	2945	2945	46
314	20230627	144800	116952860	2945	2945	2945	2945	0
315	20230627	144700	116952860	2945	2945	2945	2945	0
316	20230627	144600	116952860	2945	2945	2945	2945	0
317	20230627	144500	116952860	2945	2950	2950	2945	145
318	20230627	144400	116525135	2950	2950	2950	2950	0
319	20230627	144300	116525135	2950	2950	2950	2950	0
320	20230627	144200	116525135	2950	2945	2950	2945	1258
321	20230627	144100	112815775	2950	2950	2950	2950	0
322	20230627	144000	112815775	2950	2955	2955	2950	525
323	20230627	143900	111266910	2960	2960	2960	2960	0
324	20230627	143800	111266910	2960	2960	2960	2960	0
325	20230627	143700	111266910	2960	2960	2960	2960	0
326	20230627	143600	111266910	2960	2960	2960	2960	0
327	20230627	143500	111266910	2960	2960	2960	2960	499
328	20230627	143400	109789870	2960	2960	2960	2960	0
329	20230627	143300	109789870	2960	2960	2960	2960	0
330	20230627	143200	109789870	2960	2960	2960	2960	225
331	20230627	143100	109123870	2960	2960	2960	2960	0
332	20230627	143000	109123870	2960	2960	2960	2960	0
333	20230627	142900	109123870	2960	2960	2960	2960	0
334	20230627	142800	109123870	2960	2960	2960	2960	67
335	20230627	142700	108925550	2960	2960	2960	2960	2
336	20230627	142600	108919630	2960	2960	2960	2960	0
337	20230627	142500	108919630	2960	2960	2960	2960	0
338	20230627	142400	108919630	2960	2960	2960	2960	1
339	20230627	142300	108916670	2965	2965	2965	2965	33
340	20230627	142200	108818825	2965	2960	2965	2960	540
341	20230627	142100	107220275	2965	2960	2965	2960	604
342	20230627	142000	105432415	2960	2955	2960	2955	1300
343	20230627	141900	101588415	2955	2955	2955	2955	0
344	20230627	141800	101588415	2955	2955	2955	2955	0
345	20230627	141700	101588415	2955	2955	2955	2955	0
346	20230627	141600	101588415	2955	2955	2955	2955	0
347	20230627	141500	101588415	2955	2955	2955	2955	0
348	20230627	141400	101588415	2955	2950	2955	2950	1707
349	20230627	141300	96549115	2930	2935	2935	2930	7
350	20230627	141200	96528585	2950	2950	2950	2950	0
351	20230627	141100	96528585	2950	2950	2950	2950	100
352	20230627	141000	96233585	2950	2950	2950	2950	21
353	20230627	140900	96171635	2950	2945	2950	2945	10
354	20230627	140800	96142180	2945	2945	2945	2945	1
355	20230627	140700	96139235	2940	2940	2940	2940	0
356	20230627	140600	96139235	2940	2940	2940	2940	0
357	20230627	140500	96139235	2940	2945	2945	2940	3960
358	20230627	140400	84479490	2950	2950	2950	2950	2
359	20230627	140300	84473590	2950	2950	2950	2950	0
360	20230627	140200	84473590	2950	2950	2950	2950	10
361	20230627	140100	84444090	2950	2950	2950	2950	0
362	20230627	140000	84444090	2950	2950	2950	2950	0
363	20230627	135900	84444090	2950	2950	2950	2950	0
364	20230627	135800	84444090	2950	2950	2950	2950	173
365	20230627	135700	83933740	2950	2945	2950	2945	535
366	20230627	135600	82358160	2945	2945	2945	2945	0
367	20230627	135500	82358160	2945	2955	2955	2945	2
368	20230627	135400	82352260	2955	2955	2955	2955	1
369	20230627	135300	82349305	2940	2940	2940	2940	0
370	20230627	135200	82349305	2940	2940	2940	2940	0
371	20230627	135100	82349305	2940	2945	2945	2940	2572
372	20230627	135000	74784980	2950	2950	2950	2950	0
373	20230627	134900	74784980	2950	2955	2955	2950	150
374	20230627	134800	74342475	2955	2955	2955	2955	1988
375	20230627	134700	68467935	2965	2965	2965	2965	1
376	20230627	134600	68464970	2965	2965	2965	2965	110
377	20230627	134500	68138820	2965	2960	2965	2960	1083
378	20230627	134400	64933130	2960	2955	2960	2955	1015
379	20230627	134300	61928805	2960	2960	2960	2960	100
380	20230627	134200	61632805	2955	2950	2955	2950	3
381	20230627	134100	61623945	2950	2950	2950	2950	253
382	20230627	134000	60877595	2955	2955	2955	2955	0
383	20230627	133900	60877595	2955	2955	2955	2955	306
384	20230627	133800	59973365	2960	2945	2960	2945	4578
385	20230627	133700	46464495	2945	2945	2945	2945	1
386	20230627	133600	46461550	2945	2945	2945	2945	1
387	20230627	133500	46458605	2940	2940	2940	2940	467
388	20230627	133400	45085625	2920	2920	2920	2920	5
389	20230627	133300	45071025	2940	2940	2940	2940	0
390	20230627	133200	45071025	2940	2940	2940	2940	0
391	20230627	133100	45071025	2940	2940	2940	2940	0
392	20230627	133000	45071025	2940	2940	2940	2940	0
393	20230627	132900	45071025	2940	2940	2940	2940	9
394	20230627	132800	45044565	2940	2940	2940	2940	0
395	20230627	132700	45044565	2940	2940	2940	2940	0
396	20230627	132600	45044565	2940	2940	2940	2940	0
397	20230627	132500	45044565	2940	2940	2940	2940	2
398	20230627	132400	45038685	2940	2940	2940	2940	0
399	20230627	132300	45038685	2940	2940	2940	2940	0
400	20230627	132200	45038685	2940	2935	2940	2935	900
401	20230627	132100	42392735	2925	2925	2925	2925	0
402	20230627	132000	42392735	2925	2925	2925	2925	1
403	20230627	131900	42389810	2935	2935	2935	2935	1448
404	20230627	131800	38139930	2920	2920	2920	2920	0
405	20230627	131700	38139930	2920	2920	2920	2920	0
406	20230627	131600	38139930	2920	2920	2920	2920	0
407	20230627	131500	38139930	2920	2920	2920	2920	36
408	20230627	131400	38034810	2930	2930	2930	2930	0
409	20230627	131300	38034810	2930	2930	2930	2930	0
410	20230627	131200	38034810	2930	2930	2930	2930	0
411	20230627	131100	38034810	2930	2930	2930	2930	0
412	20230627	131000	38034810	2930	2930	2930	2930	0
413	20230627	130900	38034810	2930	2930	2930	2930	800
414	20230627	130800	35690810	2930	2930	2930	2930	0
415	20230627	130700	35690810	2930	2930	2930	2930	0
416	20230627	130600	35690810	2930	2930	2930	2930	0
417	20230627	130500	35690810	2930	2930	2930	2930	8
418	20230627	130400	35667370	2915	2915	2915	2915	0
419	20230627	130300	35667370	2915	2915	2915	2915	0
420	20230627	130200	35667370	2915	2915	2915	2915	0
421	20230627	130100	35667370	2915	2915	2915	2915	0
422	20230627	130000	35667370	2915	2915	2915	2915	0
423	20230627	125900	35667370	2915	2915	2915	2915	0
424	20230627	125800	35667370	2915	2915	2915	2915	0
425	20230627	125700	35667370	2915	2915	2915	2915	0
426	20230627	125600	35667370	2915	2915	2915	2915	0
427	20230627	125500	35667370	2915	2915	2915	2915	0
428	20230627	125400	35667370	2915	2915	2915	2915	0
429	20230627	125300	35667370	2915	2915	2915	2915	5
430	20230627	125200	35652795	2935	2935	2935	2935	1
431	20230627	125100	35649860	2910	2930	2930	2910	68
432	20230627	125000	35451835	2935	2935	2935	2935	0
433	20230627	124900	35451835	2935	2935	2935	2935	0
434	20230627	124800	35451835	2935	2935	2935	2935	0
435	20230627	124700	35451835	2935	2935	2935	2935	0
436	20230627	124600	35451835	2935	2935	2935	2935	0
437	20230627	124500	35451835	2935	2935	2935	2935	0
438	20230627	124400	35451835	2935	2935	2935	2935	0
439	20230627	124300	35451835	2935	2935	2935	2935	2
440	20230627	124200	35445965	2935	2935	2935	2935	0
441	20230627	124100	35445965	2935	2935	2935	2935	0
442	20230627	124000	35445965	2935	2935	2935	2935	0
443	20230627	123900	35445965	2935	2935	2935	2935	0
444	20230627	123800	35445965	2935	2935	2935	2935	0
445	20230627	123700	35445965	2935	2935	2935	2935	68
446	20230627	123600	35246385	2935	2935	2935	2935	0
447	20230627	123500	35246385	2935	2935	2935	2935	0
448	20230627	123400	35246385	2935	2935	2935	2935	0
449	20230627	123300	35246385	2935	2935	2935	2935	0
450	20230627	123200	35246385	2935	2935	2935	2935	0
451	20230627	123100	35246385	2935	2935	2935	2935	0
452	20230627	123000	35246385	2935	2935	2935	2935	0
453	20230627	122900	35246385	2935	2935	2935	2935	1
454	20230627	122800	35243450	2935	2935	2935	2935	0
455	20230627	122700	35243450	2935	2935	2935	2935	0
456	20230627	122600	35243450	2935	2935	2935	2935	0
457	20230627	122500	35243450	2935	2935	2935	2935	0
458	20230627	122400	35243450	2935	2935	2935	2935	75
459	20230627	122300	35023325	2935	2935	2935	2935	0
460	20230627	122200	35023325	2935	2935	2935	2935	0
461	20230627	122100	35023325	2935	2925	2935	2925	5
462	20230627	122000	35008680	2930	2930	2930	2930	0
463	20230627	121900	35008680	2930	2930	2930	2930	0
464	20230627	121800	35008680	2930	2930	2930	2930	0
465	20230627	121700	35008680	2930	2930	2930	2930	0
466	20230627	121600	35008680	2930	2930	2930	2930	0
467	20230627	121500	35008680	2930	2930	2930	2930	100
468	20230627	121400	34715680	2930	2930	2930	2930	0
469	20230627	121300	34715680	2930	2930	2930	2930	0
470	20230627	121200	34715680	2930	2930	2930	2930	0
471	20230627	121100	34715680	2930	2930	2930	2930	0
472	20230627	121000	34715680	2930	2930	2930	2930	0
473	20230627	120900	34715680	2930	2930	2930	2930	0
474	20230627	120800	34715680	2930	2930	2930	2930	1
475	20230627	120700	34712750	2910	2910	2910	2910	0
476	20230627	120600	34712750	2910	2910	2910	2910	0
477	20230627	120500	34712750	2910	2910	2910	2910	0
478	20230627	120400	34712750	2910	2915	2915	2910	551
479	20230627	120300	33108840	2910	2910	2910	2910	0
480	20230627	120200	33108840	2910	2910	2910	2910	0
481	20230627	120100	33108840	2910	2910	2910	2910	0
482	20230627	120000	33108840	2910	2910	2910	2910	0
483	20230627	115900	33108840	2910	2910	2910	2910	0
484	20230627	115800	33108840	2910	2910	2910	2910	0
485	20230627	115700	33108840	2910	2910	2910	2910	14
486	20230627	115600	33068100	2920	2920	2920	2920	6
487	20230627	115500	33050580	2925	2925	2925	2925	6
488	20230627	115400	33033030	2930	2930	2930	2930	50
489	20230627	115300	32886530	2930	2930	2930	2930	0
490	20230627	115200	32886530	2930	2930	2930	2930	0
491	20230627	115100	32886530	2930	2930	2930	2930	0
492	20230627	115000	32886530	2930	2930	2930	2930	0
493	20230627	114900	32886530	2930	2930	2930	2930	149
494	20230627	114800	32449960	2930	2930	2930	2930	0
495	20230627	114700	32449960	2930	2930	2930	2930	0
496	20230627	114600	32449960	2930	2930	2930	2930	34
497	20230627	114500	32350340	2925	2925	2925	2925	0
498	20230627	114400	32350340	2925	2925	2925	2925	0
499	20230627	114300	32350340	2925	2925	2925	2925	363
500	20230627	114200	31288565	2925	2925	2925	2925	0
501	20230627	114100	31288565	2925	2925	2925	2925	1
502	20230627	114000	31285640	2920	2920	2920	2920	0
503	20230627	113900	31285640	2920	2920	2920	2920	0
504	20230627	113800	31285640	2920	2920	2920	2920	0
505	20230627	113700	31285640	2920	2920	2920	2920	0
506	20230627	113600	31285640	2920	2920	2920	2920	418
507	20230627	113500	30065080	2920	2920	2920	2920	8
508	20230627	113400	30041720	2910	2910	2910	2910	0
509	20230627	113300	30041720	2910	2910	2910	2910	0
510	20230627	113200	30041720	2910	2910	2910	2910	0
511	20230627	113100	30041720	2910	2910	2910	2910	0
512	20230627	113000	30041720	2910	2910	2910	2910	0
513	20230627	112900	30041720	2910	2910	2910	2910	0
514	20230627	112800	30041720	2910	2910	2910	2910	0
515	20230627	112700	30041720	2910	2910	2910	2910	0
516	20230627	112600	30041720	2910	2910	2910	2910	0
517	20230627	112500	30041720	2910	2910	2910	2910	0
518	20230627	112400	30041720	2910	2910	2910	2910	1
519	20230627	112300	30038810	2910	2910	2910	2910	0
520	20230627	112200	30038810	2910	2910	2910	2910	0
521	20230627	112100	30038810	2910	2910	2910	2910	0
522	20230627	112000	30038810	2910	2910	2910	2910	0
523	20230627	111900	30038810	2910	2910	2910	2910	0
524	20230627	111800	30038810	2910	2910	2910	2910	0
525	20230627	111700	30038810	2910	2910	2910	2910	38
526	20230627	111600	29928230	2910	2910	2910	2910	0
527	20230627	111500	29928230	2910	2915	2915	2910	1000
528	20230627	111400	27018065	2915	2915	2915	2915	3
529	20230627	111300	27009320	2915	2915	2915	2915	0
530	20230627	111200	27009320	2915	2915	2915	2915	0
531	20230627	111100	27009320	2915	2915	2915	2915	0
532	20230627	111000	27009320	2915	2915	2915	2915	0
533	20230627	110900	27009320	2915	2915	2915	2915	0
534	20230627	110800	27009320	2915	2915	2915	2915	0
535	20230627	110700	27009320	2915	2915	2915	2915	0
536	20230627	110600	27009320	2915	2915	2915	2915	0
537	20230627	110500	27009320	2915	2915	2915	2915	0
538	20230627	110400	27009320	2915	2915	2915	2915	14
539	20230627	110300	26968510	2915	2915	2915	2915	1
540	20230627	110200	26965595	2915	2915	2915	2915	0
541	20230627	110100	26965595	2915	2915	2915	2915	46
542	20230627	110000	26831505	2915	2915	2915	2915	0
543	20230627	105900	26831505	2915	2915	2915	2915	349
544	20230627	105800	25814170	2915	2915	2915	2915	0
545	20230627	105700	25814170	2915	2915	2915	2915	200
546	20230627	105600	25231170	2915	2915	2915	2915	0
547	20230627	105500	25231170	2915	2915	2915	2915	0
548	20230627	105400	25231170	2915	2915	2915	2915	0
549	20230627	105300	25231170	2915	2915	2915	2915	0
550	20230627	105200	25231170	2915	2915	2915	2915	0
551	20230627	105100	25231170	2915	2915	2915	2915	0
552	20230627	105000	25231170	2915	2915	2915	2915	0
553	20230627	104900	25231170	2915	2915	2915	2915	2
554	20230627	104800	25225340	2915	2915	2915	2915	0
555	20230627	104700	25225340	2915	2915	2915	2915	0
556	20230627	104600	25225340	2915	2915	2915	2915	0
557	20230627	104500	25225340	2915	2915	2915	2915	0
558	20230627	104400	25225340	2915	2915	2915	2915	168
559	20230627	104300	24735620	2920	2920	2920	2920	0
560	20230627	104200	24735620	2920	2920	2920	2920	0
561	20230627	104100	24735620	2920	2920	2920	2920	0
562	20230627	104000	24735620	2920	2920	2920	2920	0
563	20230627	103900	24735620	2920	2920	2920	2920	1
564	20230627	103800	24732700	2920	2920	2920	2920	0
565	20230627	103700	24732700	2920	2920	2920	2920	0
566	20230627	103600	24732700	2920	2920	2920	2920	0
567	20230627	103500	24732700	2920	2920	2920	2920	94
568	20230627	103400	24458220	2925	2925	2925	2925	33
569	20230627	103300	24361695	2920	2920	2920	2920	0
570	20230627	103200	24361695	2920	2920	2920	2920	0
571	20230627	103100	24361695	2920	2920	2920	2920	0
572	20230627	103000	24361695	2920	2920	2920	2920	0
573	20230627	102900	24361695	2920	2920	2920	2920	0
574	20230627	102800	24361695	2920	2920	2920	2920	72
575	20230627	102700	24151455	2920	2915	2920	2915	12
576	20230627	102600	24116470	2920	2920	2920	2920	0
577	20230627	102500	24116470	2920	2920	2920	2920	0
578	20230627	102400	24116470	2920	2920	2920	2920	0
579	20230627	102300	24116470	2920	2920	2920	2920	0
580	20230627	102200	24116470	2920	2920	2920	2920	0
581	20230627	102100	24116470	2920	2920	2920	2920	11
582	20230627	102000	24084350	2920	2920	2920	2920	0
583	20230627	101900	24084350	2920	2920	2920	2920	7
584	20230627	101800	24063910	2915	2915	2915	2915	0
585	20230627	101700	24063910	2915	2915	2915	2915	0
586	20230627	101600	24063910	2915	2915	2915	2915	0
587	20230627	101500	24063910	2915	2915	2915	2915	0
588	20230627	101400	24063910	2915	2915	2915	2915	0
589	20230627	101300	24063910	2915	2915	2915	2915	0
590	20230627	101200	24063910	2915	2915	2915	2915	61
591	20230627	101100	23886095	2915	2915	2915	2915	0
592	20230627	101000	23886095	2915	2915	2915	2915	150
593	20230627	100900	23448845	2915	2915	2915	2915	0
594	20230627	100800	23448845	2915	2915	2915	2915	8
595	20230627	100700	23425525	2910	2910	2910	2910	0
596	20230627	100600	23425525	2910	2910	2910	2910	271
597	20230627	100500	22636915	2905	2905	2905	2905	0
598	20230627	100400	22636915	2905	2905	2905	2905	0
599	20230627	100300	22636915	2905	2905	2905	2905	0
600	20230627	100200	22636915	2905	2905	2905	2905	0
601	20230627	100100	22636915	2905	2905	2905	2905	0
602	20230627	100000	22636915	2905	2905	2905	2905	0
603	20230627	095900	22636915	2905	2905	2905	2905	1000
604	20230627	095800	19731915	2905	2905	2905	2905	0
605	20230627	095700	19731915	2905	2905	2905	2905	0
606	20230627	095600	19731915	2905	2905	2905	2905	100
607	20230627	095500	19441415	2900	2900	2900	2900	0
608	20230627	095400	19441415	2900	2900	2900	2900	0
609	20230627	095300	19441415	2900	2900	2900	2900	0
610	20230627	095200	19441415	2900	2900	2900	2900	0
611	20230627	095100	19441415	2900	2900	2900	2900	0
612	20230627	095000	19441415	2900	2900	2900	2900	0
613	20230627	094900	19441415	2900	2905	2905	2900	177
614	20230627	094800	18928105	2900	2905	2905	2900	607
615	20230627	094700	17167190	2910	2910	2910	2910	0
616	20230627	094600	17167190	2910	2910	2910	2910	0
617	20230627	094500	17167190	2910	2910	2910	2910	0
618	20230627	094400	17167190	2910	2910	2910	2910	0
619	20230627	094300	17167190	2910	2910	2910	2910	0
620	20230627	094200	17167190	2910	2910	2910	2910	0
621	20230627	094100	17167190	2910	2910	2910	2910	0
622	20230627	094000	17167190	2910	2910	2910	2910	0
623	20230627	093900	17167190	2910	2910	2910	2910	0
624	20230627	093800	17167190	2910	2910	2910	2910	0
625	20230627	093700	17167190	2910	2910	2910	2910	0
626	20230627	093600	17167190	2910	2910	2910	2910	0
627	20230627	093500	17167190	2910	2910	2910	2910	420
628	20230627	093400	15944990	2905	2905	2905	2905	205
629	20230627	093300	15349465	2915	2915	2915	2915	1
630	20230627	093200	15346550	2900	2900	2900	2900	1123
631	20230627	093100	12089850	2910	2910	2910	2910	1
632	20230627	093000	12086940	2900	2900	2900	2900	0
633	20230627	092900	12086940	2900	2900	2900	2900	0
634	20230627	092800	12086940	2900	2900	2900	2900	0
635	20230627	092700	12086940	2900	2900	2900	2900	0
636	20230627	092600	12086940	2900	2900	2900	2900	0
637	20230627	092500	12086940	2900	2910	2910	2900	1295
638	20230627	092400	8330940	2900	2900	2900	2900	1
639	20230627	092300	8328040	2900	2900	2900	2900	0
640	20230627	092200	8328040	2900	2905	2905	2900	250
641	20230627	092100	7602595	2900	2900	2900	2900	0
642	20230627	092000	7602595	2900	2900	2900	2900	0
643	20230627	091900	7602595	2900	2900	2900	2900	0
644	20230627	091800	7602595	2900	2900	2900	2900	0
645	20230627	091700	7602595	2900	2900	2900	2900	0
646	20230627	091600	7602595	2900	2900	2900	2900	0
647	20230627	091500	7602595	2900	2900	2900	2900	0
648	20230627	091400	7602595	2900	2900	2900	2900	34
649	20230627	091300	7503995	2910	2910	2910	2910	0
650	20230627	091200	7503995	2910	2910	2910	2910	0
651	20230627	091100	7503995	2910	2910	2910	2910	112
652	20230627	091000	7178075	2895	2895	2895	2895	0
653	20230627	090900	7178075	2895	2895	2895	2895	0
654	20230627	090800	7178075	2895	2895	2895	2895	0
655	20230627	090700	7178075	2895	2895	2895	2895	0
656	20230627	090600	7178075	2895	2895	2895	2895	0
657	20230627	090500	7178075	2895	2895	2895	2895	0
658	20230627	090400	7178075	2895	2895	2895	2895	0
659	20230627	090300	7178075	2895	2895	2895	2895	0
660	20230627	090200	7178075	2895	2895	2895	2895	0
661	20230627	090100	7178075	2895	2900	2900	2895	2000
662	20230627	090000	1386200	2900	2900	2900	2900	478