KissMeData/025880/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195700	332657850	2845	2845	2845	2845	2922
3	20230613	195600	332657850	2845	2845	2845	2845	0
4	20230613	195500	332657850	2845	2845	2845	2845	0
5	20230613	195400	332657850	2845	2845	2845	2845	0
6	20230613	195300	332657850	2845	2845	2845	2845	0
7	20230613	195200	332657850	2845	2845	2845	2845	0
8	20230613	195100	332657850	2845	2845	2845	2845	0
9	20230613	195000	332657850	2845	2845	2845	2845	0
10	20230613	194900	332657850	2845	2845	2845	2845	0
11	20230613	194800	332657850	2845	2845	2845	2845	0
12	20230613	194700	332657850	2845	2845	2845	2845	0
13	20230613	194600	332657850	2845	2845	2845	2845	0
14	20230613	194500	332657850	2845	2845	2845	2845	0
15	20230613	194400	332657850	2845	2845	2845	2845	0
16	20230613	194300	332657850	2845	2845	2845	2845	0
17	20230613	194200	332657850	2845	2845	2845	2845	0
18	20230613	194100	332657850	2845	2845	2845	2845	0
19	20230613	194000	332657850	2845	2845	2845	2845	0
20	20230613	193900	332657850	2845	2845	2845	2845	0
21	20230613	193800	332657850	2845	2845	2845	2845	0
22	20230613	193700	332657850	2845	2845	2845	2845	0
23	20230613	193600	332657850	2845	2845	2845	2845	0
24	20230613	193500	332657850	2845	2845	2845	2845	0
25	20230613	193400	332657850	2845	2845	2845	2845	0
26	20230613	193300	332657850	2845	2845	2845	2845	0
27	20230613	193200	332657850	2845	2845	2845	2845	0
28	20230613	193100	332657850	2845	2845	2845	2845	0
29	20230613	193000	332657850	2845	2845	2845	2845	0
30	20230613	192900	332657850	2845	2845	2845	2845	0
31	20230613	192800	332657850	2845	2845	2845	2845	0
32	20230613	192700	332657850	2845	2845	2845	2845	2922
33	20230613	192600	332657850	2845	2845	2845	2845	0
34	20230613	192500	332657850	2845	2845	2845	2845	0
35	20230613	192400	332657850	2845	2845	2845	2845	0
36	20230613	192300	332657850	2845	2845	2845	2845	0
37	20230613	192200	332657850	2845	2845	2845	2845	0
38	20230613	192100	332657850	2845	2845	2845	2845	0
39	20230613	192000	332657850	2845	2845	2845	2845	0
40	20230613	191900	332657850	2845	2845	2845	2845	0
41	20230613	191800	332657850	2845	2845	2845	2845	0
42	20230613	191700	332657850	2845	2845	2845	2845	0
43	20230613	191600	332657850	2845	2845	2845	2845	0
44	20230613	191500	332657850	2845	2845	2845	2845	0
45	20230613	191400	332657850	2845	2845	2845	2845	0
46	20230613	191300	332657850	2845	2845	2845	2845	0
47	20230613	191200	332657850	2845	2845	2845	2845	0
48	20230613	191100	332657850	2845	2845	2845	2845	0
49	20230613	191000	332657850	2845	2845	2845	2845	0
50	20230613	190900	332657850	2845	2845	2845	2845	0
51	20230613	190800	332657850	2845	2845	2845	2845	0
52	20230613	190700	332657850	2845	2845	2845	2845	0
53	20230613	190600	332657850	2845	2845	2845	2845	0
54	20230613	190500	332657850	2845	2845	2845	2845	0
55	20230613	190400	332657850	2845	2845	2845	2845	0
56	20230613	190300	332657850	2845	2845	2845	2845	0
57	20230613	190200	332657850	2845	2845	2845	2845	0
58	20230613	190100	332657850	2845	2845	2845	2845	0
59	20230613	190000	332657850	2845	2845	2845	2845	0
60	20230613	185900	332657850	2845	2845	2845	2845	0
61	20230613	185800	332657850	2845	2845	2845	2845	0
62	20230613	185700	332657850	2845	2845	2845	2845	2922
63	20230613	185600	332657850	2845	2845	2845	2845	0
64	20230613	185500	332657850	2845	2845	2845	2845	0
65	20230613	185400	332657850	2845	2845	2845	2845	0
66	20230613	185300	332657850	2845	2845	2845	2845	0
67	20230613	185200	332657850	2845	2845	2845	2845	0
68	20230613	185100	332657850	2845	2845	2845	2845	0
69	20230613	185000	332657850	2845	2845	2845	2845	0
70	20230613	184900	332657850	2845	2845	2845	2845	0
71	20230613	184800	332657850	2845	2845	2845	2845	0
72	20230613	184700	332657850	2845	2845	2845	2845	0
73	20230613	184600	332657850	2845	2845	2845	2845	0
74	20230613	184500	332657850	2845	2845	2845	2845	0
75	20230613	184400	332657850	2845	2845	2845	2845	0
76	20230613	184300	332657850	2845	2845	2845	2845	0
77	20230613	184200	332657850	2845	2845	2845	2845	0
78	20230613	184100	332657850	2845	2845	2845	2845	0
79	20230613	184000	332657850	2845	2845	2845	2845	0
80	20230613	183900	332657850	2845	2845	2845	2845	0
81	20230613	183800	332657850	2845	2845	2845	2845	0
82	20230613	183700	332657850	2845	2845	2845	2845	0
83	20230613	183600	332657850	2845	2845	2845	2845	0
84	20230613	183500	332657850	2845	2845	2845	2845	0
85	20230613	183400	332657850	2845	2845	2845	2845	0
86	20230613	183300	332657850	2845	2845	2845	2845	0
87	20230613	183200	332657850	2845	2845	2845	2845	0
88	20230613	183100	332657850	2845	2845	2845	2845	0
89	20230613	183000	332657850	2845	2845	2845	2845	0
90	20230613	182900	332657850	2845	2845	2845	2845	0
91	20230613	182800	332657850	2845	2845	2845	2845	0
92	20230613	182700	332657850	2845	2845	2845	2845	2922
93	20230613	182600	332657850	2845	2845	2845	2845	0
94	20230613	182500	332657850	2845	2845	2845	2845	0
95	20230613	182400	332657850	2845	2845	2845	2845	0
96	20230613	182300	332657850	2845	2845	2845	2845	0
97	20230613	182200	332657850	2845	2845	2845	2845	0
98	20230613	182100	332657850	2845	2845	2845	2845	0
99	20230613	182000	332657850	2845	2845	2845	2845	0
100	20230613	181900	332657850	2845	2845	2845	2845	0
101	20230613	181800	332657850	2845	2845	2845	2845	0
102	20230613	181700	332657850	2845	2845	2845	2845	0
103	20230613	181600	332657850	2845	2845	2845	2845	0
104	20230613	181500	332657850	2845	2845	2845	2845	0
105	20230613	181400	332657850	2845	2845	2845	2845	0
106	20230613	181300	332657850	2845	2845	2845	2845	0
107	20230613	181200	332657850	2845	2845	2845	2845	0
108	20230613	181100	332657850	2845	2845	2845	2845	0
109	20230613	181000	332657850	2845	2845	2845	2845	0
110	20230613	180900	332657850	2845	2845	2845	2845	0
111	20230613	180800	332657850	2845	2845	2845	2845	0
112	20230613	180700	332657850	2845	2845	2845	2845	0
113	20230613	180600	332657850	2845	2845	2845	2845	0
114	20230613	180500	332657850	2845	2845	2845	2845	0
115	20230613	180400	332657850	2845	2845	2845	2845	0
116	20230613	180300	332657850	2845	2845	2845	2845	0
117	20230613	180200	332657850	2845	2845	2845	2845	0
118	20230613	180100	332657850	2845	2845	2845	2845	0
119	20230613	180000	332657850	2845	2845	2845	2845	0
120	20230613	175900	332657850	2845	2845	2845	2845	0
121	20230613	175800	332657850	2845	2845	2845	2845	0
122	20230613	175700	332657850	2845	2845	2845	2845	2922
123	20230613	175600	332657850	2845	2845	2845	2845	0
124	20230613	175500	332657850	2845	2845	2845	2845	0
125	20230613	175400	332657850	2845	2845	2845	2845	0
126	20230613	175300	332657850	2845	2845	2845	2845	0
127	20230613	175200	332657850	2845	2845	2845	2845	0
128	20230613	175100	332657850	2845	2845	2845	2845	0
129	20230613	175000	332657850	2845	2845	2845	2845	0
130	20230613	174900	332657850	2845	2845	2845	2845	0
131	20230613	174800	332657850	2845	2845	2845	2845	0
132	20230613	174700	332657850	2845	2845	2845	2845	0
133	20230613	174600	332657850	2845	2845	2845	2845	0
134	20230613	174500	332657850	2845	2845	2845	2845	0
135	20230613	174400	332657850	2845	2845	2845	2845	0
136	20230613	174300	332657850	2845	2845	2845	2845	0
137	20230613	174200	332657850	2845	2845	2845	2845	0
138	20230613	174100	332657850	2845	2845	2845	2845	0
139	20230613	174000	332657850	2845	2845	2845	2845	0
140	20230613	173900	332657850	2845	2845	2845	2845	0
141	20230613	173800	332657850	2845	2845	2845	2845	0
142	20230613	173700	332657850	2845	2845	2845	2845	0
143	20230613	173600	332657850	2845	2845	2845	2845	0
144	20230613	173500	332657850	2845	2845	2845	2845	0
145	20230613	173400	332657850	2845	2845	2845	2845	0
146	20230613	173300	332657850	2845	2845	2845	2845	0
147	20230613	173200	332657850	2845	2845	2845	2845	0
148	20230613	173100	332657850	2845	2845	2845	2845	0
149	20230613	173000	332657850	2845	2845	2845	2845	0
150	20230613	172900	332657850	2845	2845	2845	2845	0
151	20230613	172800	332657850	2845	2845	2845	2845	0
152	20230613	172700	332657850	2845	2845	2845	2845	2922
153	20230613	172600	332657850	2845	2845	2845	2845	0
154	20230613	172500	332657850	2845	2845	2845	2845	0
155	20230613	172400	332657850	2845	2845	2845	2845	0
156	20230613	172300	332657850	2845	2845	2845	2845	0
157	20230613	172200	332657850	2845	2845	2845	2845	0
158	20230613	172100	332657850	2845	2845	2845	2845	0
159	20230613	172000	332657850	2845	2845	2845	2845	0
160	20230613	171900	332657850	2845	2845	2845	2845	0
161	20230613	171800	332657850	2845	2845	2845	2845	0
162	20230613	171700	332657850	2845	2845	2845	2845	0
163	20230613	171600	332657850	2845	2845	2845	2845	0
164	20230613	171500	332657850	2845	2845	2845	2845	0
165	20230613	171400	332657850	2845	2845	2845	2845	0
166	20230613	171300	332657850	2845	2845	2845	2845	0
167	20230613	171200	332657850	2845	2845	2845	2845	0
168	20230613	171100	332657850	2845	2845	2845	2845	0
169	20230613	171000	332657850	2845	2845	2845	2845	0
170	20230613	170900	332657850	2845	2845	2845	2845	0
171	20230613	170800	332657850	2845	2845	2845	2845	0
172	20230613	170700	332657850	2845	2845	2845	2845	0
173	20230613	170600	332657850	2845	2845	2845	2845	0
174	20230613	170500	332657850	2845	2845	2845	2845	0
175	20230613	170400	332657850	2845	2845	2845	2845	0
176	20230613	170300	332657850	2845	2845	2845	2845	0
177	20230613	170200	332657850	2845	2845	2845	2845	0
178	20230613	170100	332657850	2845	2845	2845	2845	0
179	20230613	170000	332657850	2845	2845	2845	2845	0
180	20230613	165900	332657850	2845	2845	2845	2845	0
181	20230613	165800	332657850	2845	2845	2845	2845	0
182	20230613	165700	332657850	2845	2845	2845	2845	2922
183	20230613	165600	332657850	2845	2845	2845	2845	0
184	20230613	165500	332657850	2845	2845	2845	2845	0
185	20230613	165400	332657850	2845	2845	2845	2845	0
186	20230613	165300	332657850	2845	2845	2845	2845	0
187	20230613	165200	332657850	2845	2845	2845	2845	0
188	20230613	165100	332657850	2845	2845	2845	2845	0
189	20230613	165000	332657850	2845	2845	2845	2845	0
190	20230613	164900	332657850	2845	2845	2845	2845	0
191	20230613	164800	332657850	2845	2845	2845	2845	0
192	20230613	164700	332657850	2845	2845	2845	2845	0
193	20230613	164600	332657850	2845	2845	2845	2845	0
194	20230613	164500	332657850	2845	2845	2845	2845	0
195	20230613	164400	332657850	2845	2845	2845	2845	0
196	20230613	164300	332657850	2845	2845	2845	2845	0
197	20230613	164200	332657850	2845	2845	2845	2845	0
198	20230613	164100	332657850	2845	2845	2845	2845	0
199	20230613	164000	332657850	2845	2845	2845	2845	0
200	20230613	163900	332657850	2845	2845	2845	2845	0
201	20230613	163800	332657850	2845	2845	2845	2845	0
202	20230613	163700	332657850	2845	2845	2845	2845	0
203	20230613	163600	332657850	2845	2845	2845	2845	0
204	20230613	163500	332657850	2845	2845	2845	2845	0
205	20230613	163400	332657850	2845	2845	2845	2845	0
206	20230613	163300	332657850	2845	2845	2845	2845	0
207	20230613	163200	332657850	2845	2845	2845	2845	0
208	20230613	163100	332657850	2845	2845	2845	2845	0
209	20230613	163000	332657850	2845	2845	2845	2845	0
210	20230613	162900	332657850	2845	2845	2845	2845	0
211	20230613	162800	332657850	2845	2845	2845	2845	0
212	20230613	162700	332657850	2845	2845	2845	2845	2922
213	20230613	162600	332657850	2845	2845	2845	2845	0
214	20230613	162500	332657850	2845	2845	2845	2845	0
215	20230613	162400	332657850	2845	2845	2845	2845	0
216	20230613	162300	332657850	2845	2845	2845	2845	0
217	20230613	162200	332657850	2845	2845	2845	2845	0
218	20230613	162100	332657850	2845	2845	2845	2845	0
219	20230613	162000	332657850	2845	2845	2845	2845	0
220	20230613	161900	332657850	2845	2845	2845	2845	0
221	20230613	161800	332657850	2845	2845	2845	2845	0
222	20230613	161700	332657850	2845	2845	2845	2845	0
223	20230613	161600	332657850	2845	2845	2845	2845	0
224	20230613	161500	332657850	2845	2845	2845	2845	0
225	20230613	161400	332657850	2845	2845	2845	2845	0
226	20230613	161300	332657850	2845	2845	2845	2845	0
227	20230613	161200	332657850	2845	2845	2845	2845	0
228	20230613	161100	332657850	2845	2845	2845	2845	0
229	20230613	161000	332657850	2845	2845	2845	2845	0
230	20230613	160900	332657850	2845	2845	2845	2845	0
231	20230613	160800	332657850	2845	2845	2845	2845	0
232	20230613	160700	332657850	2845	2845	2845	2845	0
233	20230613	160600	332657850	2845	2845	2845	2845	0
234	20230613	160500	332657850	2845	2845	2845	2845	0
235	20230613	160400	332657850	2845	2845	2845	2845	0
236	20230613	160300	332657850	2845	2845	2845	2845	0
237	20230613	160200	332657850	2845	2845	2845	2845	0
238	20230613	160100	332657850	2845	2845	2845	2845	0
239	20230613	160000	332657850	2845	2845	2845	2845	0
240	20230613	155900	332657850	2845	2845	2845	2845	0
241	20230613	155800	332657850	2845	2845	2845	2845	0
242	20230613	155700	332657850	2845	2845	2845	2845	2922
243	20230613	155600	332657850	2845	2845	2845	2845	0
244	20230613	155500	332657850	2845	2845	2845	2845	0
245	20230613	155400	332657850	2845	2845	2845	2845	0
246	20230613	155300	332657850	2845	2845	2845	2845	0
247	20230613	155200	332657850	2845	2845	2845	2845	0
248	20230613	155100	332657850	2845	2845	2845	2845	0
249	20230613	155000	332657850	2845	2845	2845	2845	0
250	20230613	154900	332657850	2845	2845	2845	2845	0
251	20230613	154800	332657850	2845	2845	2845	2845	0
252	20230613	154700	332657850	2845	2845	2845	2845	0
253	20230613	154600	332657850	2845	2845	2845	2845	0
254	20230613	154500	332657850	2845	2845	2845	2845	0
255	20230613	154400	332657850	2845	2845	2845	2845	0
256	20230613	154300	332657850	2845	2845	2845	2845	0
257	20230613	154200	332657850	2845	2845	2845	2845	0
258	20230613	154100	332657850	2845	2845	2845	2845	0
259	20230613	154000	332657850	2845	2845	2845	2845	0
260	20230613	153900	332657850	2845	2845	2845	2845	0
261	20230613	153800	332657850	2845	2845	2845	2845	0
262	20230613	153700	332657850	2845	2845	2845	2845	0
263	20230613	153600	332657850	2845	2845	2845	2845	0
264	20230613	153500	332657850	2845	2845	2845	2845	0
265	20230613	153400	332657850	2845	2845	2845	2845	0
266	20230613	153300	332657850	2845	2845	2845	2845	0
267	20230613	153200	332657850	2845	2845	2845	2845	0
268	20230613	153100	332657850	2845	2845	2845	2845	0
269	20230613	153000	332657850	2845	2845	2845	2845	2922
270	20230613	152900	324344760	2850	2850	2850	2850	0
271	20230613	152800	324344760	2850	2850	2850	2850	0
272	20230613	152700	324344760	2850	2850	2850	2850	0
273	20230613	152600	324344760	2850	2850	2850	2850	0
274	20230613	152500	324344760	2850	2850	2850	2850	0
275	20230613	152400	324344760	2850	2850	2850	2850	0
276	20230613	152300	324344760	2850	2850	2850	2850	0
277	20230613	152200	324344760	2850	2850	2850	2850	0
278	20230613	152100	324344760	2850	2850	2850	2850	0
279	20230613	152000	324344760	2850	2850	2850	2850	0
280	20230613	151900	324344760	2850	2845	2850	2845	4240
281	20230613	151800	312281850	2850	2855	2855	2850	31
282	20230613	151700	312193495	2845	2840	2845	2840	951
283	20230613	151600	309492635	2840	2845	2845	2840	80
284	20230613	151500	309265080	2850	2850	2850	2850	10
285	20230613	151400	309236580	2850	2850	2850	2850	1
286	20230613	151300	309233730	2845	2850	2850	2840	1489
287	20230613	151200	304995965	2850	2850	2850	2850	0
288	20230613	151100	304995965	2850	2850	2850	2850	3
289	20230613	151000	304987415	2850	2855	2855	2850	95
290	20230613	150900	304716285	2855	2855	2855	2855	3
291	20230613	150800	304707720	2860	2860	2860	2860	0
292	20230613	150700	304707720	2860	2855	2860	2855	92
293	20230613	150600	304445055	2850	2850	2850	2850	0
294	20230613	150500	304445055	2850	2850	2850	2850	147
295	20230613	150400	304026105	2845	2845	2845	2845	47
296	20230613	150300	303892390	2845	2845	2845	2845	0
297	20230613	150200	303892390	2845	2845	2850	2845	1293
298	20230613	150100	300213800	2845	2845	2845	2845	0
299	20230613	150000	300213800	2845	2845	2845	2845	16
300	20230613	145900	300168280	2845	2845	2850	2845	35
301	20230613	145800	300068695	2850	2845	2850	2845	416
302	20230613	145700	298885170	2850	2845	2850	2845	480
303	20230613	145600	297519420	2850	2850	2850	2850	1
304	20230613	145500	297516570	2845	2845	2845	2845	300
305	20230613	145400	296663070	2850	2850	2850	2850	2
306	20230613	145300	296657370	2850	2850	2850	2850	0
307	20230613	145200	296657370	2850	2850	2850	2850	0
308	20230613	145100	296657370	2850	2850	2850	2850	500
309	20230613	145000	295232370	2850	2850	2850	2850	0
310	20230613	144900	295232370	2850	2850	2850	2850	0
311	20230613	144800	295232370	2850	2850	2850	2850	602
312	20230613	144700	293516670	2850	2850	2850	2850	580
313	20230613	144600	291863670	2850	2850	2850	2850	1
314	20230613	144500	291860820	2850	2850	2850	2850	0
315	20230613	144400	291860820	2850	2850	2850	2850	1
316	20230613	144300	291857970	2855	2850	2855	2850	24
317	20230613	144200	291789545	2850	2850	2850	2850	18
318	20230613	144100	291738245	2850	2850	2850	2850	502
319	20230613	144000	290307545	2855	2855	2855	2855	0
320	20230613	143900	290307545	2855	2850	2855	2850	530
321	20230613	143800	288796895	2850	2850	2850	2850	517
322	20230613	143700	287323445	2850	2850	2850	2850	753
323	20230613	143600	285177395	2855	2855	2855	2855	0
324	20230613	143500	285177395	2855	2855	2855	2855	0
325	20230613	143400	285177395	2855	2855	2855	2855	200
326	20230613	143300	284606395	2855	2855	2855	2855	74
327	20230613	143200	284395125	2855	2855	2855	2855	0
328	20230613	143100	284395125	2855	2855	2855	2855	93
329	20230613	143000	284129610	2855	2855	2855	2855	980
330	20230613	142900	281331710	2855	2855	2855	2855	683
331	20230613	142800	279381745	2855	2855	2855	2855	5
332	20230613	142700	279367470	2855	2855	2855	2855	6
333	20230613	142600	279350340	2855	2855	2855	2855	145
334	20230613	142500	278936365	2855	2855	2855	2855	20
335	20230613	142400	278879265	2855	2855	2855	2855	0
336	20230613	142300	278879265	2855	2855	2855	2855	0
337	20230613	142200	278879265	2855	2855	2855	2855	0
338	20230613	142100	278879265	2855	2855	2855	2855	0
339	20230613	142000	278879265	2855	2855	2855	2855	0
340	20230613	141900	278879265	2855	2855	2855	2855	3
341	20230613	141800	278870700	2855	2855	2855	2855	100
342	20230613	141700	278585200	2855	2855	2855	2855	0
343	20230613	141600	278585200	2855	2855	2855	2855	0
344	20230613	141500	278585200	2855	2855	2855	2855	180
345	20230613	141400	278071300	2855	2855	2855	2855	0
346	20230613	141300	278071300	2855	2855	2855	2855	0
347	20230613	141200	278071300	2855	2855	2855	2855	0
348	20230613	141100	278071300	2855	2855	2855	2855	0
349	20230613	141000	278071300	2855	2855	2855	2855	6
350	20230613	140900	278054170	2855	2855	2855	2855	400
351	20230613	140800	276912170	2855	2855	2855	2855	20
352	20230613	140700	276855070	2850	2850	2850	2850	0
353	20230613	140600	276855070	2850	2850	2850	2850	510
354	20230613	140500	275401570	2855	2855	2855	2855	0
355	20230613	140400	275401570	2855	2855	2855	2855	0
356	20230613	140300	275401570	2855	2855	2855	2855	668
357	20230613	140200	273494430	2855	2855	2855	2855	0
358	20230613	140100	273494430	2855	2855	2855	2855	0
359	20230613	140000	273494430	2855	2855	2855	2855	2
360	20230613	135900	273488720	2850	2850	2850	2850	0
361	20230613	135800	273488720	2850	2850	2850	2850	0
362	20230613	135700	273488720	2850	2855	2855	2850	1299
363	20230613	135600	269786555	2855	2855	2855	2855	0
364	20230613	135500	269786555	2855	2855	2855	2855	40
365	20230613	135400	269672355	2855	2855	2855	2855	36
366	20230613	135300	269569575	2855	2855	2855	2855	0
367	20230613	135200	269569575	2855	2855	2855	2855	31
368	20230613	135100	269481070	2850	2850	2850	2850	11
369	20230613	135000	269449720	2850	2850	2850	2850	525
370	20230613	134900	267953470	2845	2845	2845	2845	0
371	20230613	134800	267953470	2845	2845	2845	2845	0
372	20230613	134700	267953470	2845	2845	2845	2845	15
373	20230613	134600	267910795	2845	2845	2845	2845	0
374	20230613	134500	267910795	2845	2850	2850	2845	173
375	20230613	134400	267418110	2850	2850	2850	2850	0
376	20230613	134300	267418110	2850	2850	2850	2850	31
377	20230613	134200	267329760	2850	2850	2850	2850	1
378	20230613	134100	267326910	2845	2845	2845	2845	0
379	20230613	134000	267326910	2845	2845	2845	2845	0
380	20230613	133900	267326910	2845	2850	2850	2845	3000
381	20230613	133800	258784295	2860	2860	2860	2860	10
382	20230613	133700	258755695	2860	2860	2860	2860	0
383	20230613	133600	258755695	2860	2860	2860	2860	0
384	20230613	133500	258755695	2860	2860	2860	2860	2
385	20230613	133400	258749975	2850	2850	2850	2850	0
386	20230613	133300	258749975	2850	2850	2850	2850	0
387	20230613	133200	258749975	2850	2850	2850	2850	1407
388	20230613	133100	254740025	2850	2850	2850	2850	112
389	20230613	133000	254420825	2850	2850	2850	2850	0
390	20230613	132900	254420825	2850	2850	2850	2850	0
391	20230613	132800	254420825	2850	2850	2850	2850	0
392	20230613	132700	254420825	2850	2850	2850	2850	0
393	20230613	132600	254420825	2850	2850	2850	2850	0
394	20230613	132500	254420825	2850	2850	2850	2850	0
395	20230613	132400	254420825	2850	2850	2850	2850	18
396	20230613	132300	254369525	2855	2850	2855	2850	203
397	20230613	132200	253789975	2855	2865	2865	2855	3105
398	20230613	132100	244919720	2860	2860	2860	2860	0
399	20230613	132000	244919720	2860	2860	2860	2860	0
400	20230613	131900	244919720	2860	2860	2860	2860	0
401	20230613	131800	244919720	2860	2860	2860	2860	99
402	20230613	131700	244636580	2860	2860	2860	2860	3
403	20230613	131600	244628000	2855	2855	2855	2855	0
404	20230613	131500	244628000	2855	2855	2855	2855	0
405	20230613	131400	244628000	2855	2855	2855	2855	0
406	20230613	131300	244628000	2855	2855	2855	2855	0
407	20230613	131200	244628000	2855	2855	2855	2855	0
408	20230613	131100	244628000	2855	2855	2855	2855	1000
409	20230613	131000	241773000	2860	2860	2860	2860	400
410	20230613	130900	240629000	2860	2860	2860	2860	0
411	20230613	130800	240629000	2860	2860	2860	2860	0
412	20230613	130700	240629000	2860	2860	2860	2860	97
413	20230613	130600	240351580	2860	2860	2860	2860	187
414	20230613	130500	239816760	2865	2865	2865	2865	25
415	20230613	130400	239745135	2865	2865	2865	2865	21
416	20230613	130300	239684970	2865	2865	2865	2865	534
417	20230613	130200	238155060	2865	2865	2865	2865	21
418	20230613	130100	238094895	2865	2865	2865	2865	0
419	20230613	130000	238094895	2865	2865	2865	2865	3
420	20230613	125900	238086300	2860	2860	2860	2860	0
421	20230613	125800	238086300	2860	2860	2860	2860	0
422	20230613	125700	238086300	2860	2860	2860	2860	0
423	20230613	125600	238086300	2860	2860	2860	2860	2
424	20230613	125500	238080580	2860	2860	2860	2860	0
425	20230613	125400	238080580	2860	2860	2860	2860	60
426	20230613	125300	237908980	2860	2860	2860	2860	0
427	20230613	125200	237908980	2860	2860	2860	2860	0
428	20230613	125100	237908980	2860	2860	2860	2860	0
429	20230613	125000	237908980	2860	2860	2860	2860	0
430	20230613	124900	237908980	2860	2860	2860	2860	0
431	20230613	124800	237908980	2860	2865	2865	2860	39
432	20230613	124700	237797390	2860	2860	2860	2860	80
433	20230613	124600	237568590	2860	2860	2860	2860	1000
434	20230613	124500	234708590	2860	2865	2865	2860	1202
435	20230613	124400	231265265	2865	2865	2865	2865	0
436	20230613	124300	231265265	2865	2865	2865	2865	0
437	20230613	124200	231265265	2865	2865	2865	2865	1
438	20230613	124100	231262400	2865	2865	2865	2865	136
439	20230613	124000	230872760	2860	2865	2865	2860	1610
440	20230613	123900	226264415	2865	2865	2865	2865	0
441	20230613	123800	226264415	2865	2865	2865	2865	0
442	20230613	123700	226264415	2865	2865	2865	2865	0
443	20230613	123600	226264415	2865	2865	2865	2865	0
444	20230613	123500	226264415	2865	2865	2865	2865	0
445	20230613	123400	226264415	2865	2865	2865	2865	0
446	20230613	123300	226264415	2865	2865	2865	2865	155
447	20230613	123200	225820340	2865	2865	2865	2865	1
448	20230613	123100	225817475	2865	2865	2865	2865	7
449	20230613	123000	225797420	2870	2865	2870	2865	23
450	20230613	122900	225731505	2865	2865	2865	2865	185
451	20230613	122800	225201480	2865	2865	2865	2865	334
452	20230613	122700	224244570	2865	2865	2865	2865	37
453	20230613	122600	224138565	2865	2865	2865	2865	763
454	20230613	122500	221952570	2865	2865	2865	2865	1
455	20230613	122400	221949705	2865	2865	2865	2865	17
456	20230613	122300	221901000	2865	2865	2865	2865	31
457	20230613	122200	221812185	2865	2870	2870	2865	436
458	20230613	122100	220562940	2870	2870	2870	2870	0
459	20230613	122000	220562940	2870	2870	2870	2870	0
460	20230613	121900	220562940	2870	2870	2870	2870	0
461	20230613	121800	220562940	2870	2870	2870	2870	0
462	20230613	121700	220562940	2870	2870	2870	2870	0
463	20230613	121600	220562940	2870	2870	2870	2870	3
464	20230613	121500	220554330	2870	2870	2870	2870	0
465	20230613	121400	220554330	2870	2870	2870	2870	0
466	20230613	121300	220554330	2870	2870	2870	2870	0
467	20230613	121200	220554330	2870	2870	2870	2870	500
468	20230613	121100	219119330	2860	2860	2860	2860	0
469	20230613	121000	219119330	2860	2860	2860	2860	0
470	20230613	120900	219119330	2860	2860	2860	2860	0
471	20230613	120800	219119330	2860	2860	2860	2860	0
472	20230613	120700	219119330	2860	2860	2860	2860	0
473	20230613	120600	219119330	2860	2860	2860	2860	0
474	20230613	120500	219119330	2860	2860	2860	2860	8
475	20230613	120400	219096450	2870	2870	2870	2870	138
476	20230613	120300	218700390	2865	2870	2870	2865	1950
477	20230613	120200	213108345	2865	2865	2865	2865	0
478	20230613	120100	213108345	2865	2865	2865	2865	0
479	20230613	120000	213108345	2865	2865	2865	2865	1
480	20230613	115900	213105480	2865	2870	2870	2865	5
481	20230613	115800	213091140	2865	2865	2870	2865	23
482	20230613	115700	213025140	2865	2865	2865	2865	51
483	20230613	115600	212879025	2870	2870	2870	2870	0
484	20230613	115500	212879025	2870	2870	2870	2870	0
485	20230613	115400	212879025	2870	2870	2870	2870	0
486	20230613	115300	212879025	2870	2870	2870	2870	0
487	20230613	115200	212879025	2870	2870	2870	2870	0
488	20230613	115100	212879025	2870	2870	2870	2870	3
489	20230613	115000	212870415	2870	2870	2870	2870	0
490	20230613	114900	212870415	2870	2870	2870	2870	30
491	20230613	114800	212784315	2875	2875	2875	2875	0
492	20230613	114700	212784315	2875	2875	2875	2875	0
493	20230613	114600	212784315	2875	2870	2875	2870	30
494	20230613	114500	212698185	2865	2865	2865	2865	0
495	20230613	114400	212698185	2865	2865	2865	2865	32
496	20230613	114300	212606505	2870	2870	2870	2870	0
497	20230613	114200	212606505	2870	2870	2870	2870	339
498	20230613	114100	211633575	2870	2870	2870	2870	1
499	20230613	114000	211630705	2870	2870	2870	2870	1
500	20230613	113900	211627835	2870	2875	2875	2870	43
501	20230613	113800	211504410	2875	2870	2875	2870	3
502	20230613	113700	211495795	2870	2870	2870	2870	2977
503	20230613	113600	202951805	2865	2865	2865	2865	79
504	20230613	113500	202725470	2865	2865	2865	2865	55
505	20230613	113400	202567895	2865	2865	2865	2865	0
506	20230613	113300	202567895	2865	2865	2865	2865	3
507	20230613	113200	202559300	2865	2865	2865	2865	33
508	20230613	113100	202464755	2865	2865	2865	2865	0
509	20230613	113000	202464755	2865	2865	2865	2865	21
510	20230613	112900	202404590	2865	2865	2865	2865	3
511	20230613	112800	202395995	2865	2865	2865	2865	34
512	20230613	112700	202298585	2865	2865	2865	2865	76
513	20230613	112600	202080845	2860	2860	2860	2860	20
514	20230613	112500	202023645	2870	2870	2870	2870	0
515	20230613	112400	202023645	2870	2870	2870	2870	10
516	20230613	112300	201994945	2870	2870	2870	2870	1
517	20230613	112200	201992075	2860	2860	2860	2860	1000
518	20230613	112100	199132075	2860	2865	2865	2860	2112
519	20230613	112000	193087755	2865	2865	2865	2865	0
520	20230613	111900	193087755	2865	2865	2865	2865	0
521	20230613	111800	193087755	2865	2865	2865	2865	459
522	20230613	111700	191772720	2865	2865	2865	2865	100
523	20230613	111600	191486220	2870	2870	2870	2870	560
524	20230613	111500	189879020	2870	2870	2870	2870	1821
525	20230613	111400	184652750	2870	2870	2870	2870	3
526	20230613	111300	184644140	2870	2870	2870	2870	0
527	20230613	111200	184644140	2870	2870	2870	2870	21
528	20230613	111100	184583870	2870	2870	2870	2870	0
529	20230613	111000	184583870	2870	2870	2870	2870	78
530	20230613	110900	184360010	2870	2870	2870	2870	0
531	20230613	110800	184360010	2870	2865	2870	2865	1224
532	20230613	110700	180848130	2865	2865	2865	2865	0
533	20230613	110600	180848130	2865	2865	2865	2865	0
534	20230613	110500	180848130	2865	2865	2865	2865	0
535	20230613	110400	180848130	2865	2865	2865	2865	997
536	20230613	110300	177991725	2865	2865	2865	2865	0
537	20230613	110200	177991725	2865	2865	2865	2865	3
538	20230613	110100	177983130	2865	2865	2865	2865	0
539	20230613	110000	177983130	2865	2870	2870	2865	31
540	20230613	105900	177894290	2870	2870	2870	2870	0
541	20230613	105800	177894290	2870	2870	2870	2870	0
542	20230613	105700	177894290	2870	2865	2870	2865	87
543	20230613	105600	177644930	2870	2870	2870	2870	3
544	20230613	105500	177636320	2870	2870	2870	2870	0
545	20230613	105400	177636320	2870	2870	2870	2870	0
546	20230613	105300	177636320	2870	2870	2870	2870	0
547	20230613	105200	177636320	2870	2870	2870	2870	3
548	20230613	105100	177627710	2860	2860	2860	2860	1600
549	20230613	105000	173051710	2860	2865	2865	2860	203
550	20230613	104900	172470130	2865	2865	2865	2865	1
551	20230613	104800	172467265	2865	2865	2865	2865	1701
552	20230613	104700	167593900	2865	2865	2865	2865	1300
553	20230613	104600	163869400	2865	2865	2865	2865	1
554	20230613	104500	163866535	2860	2865	2865	2860	363
555	20230613	104400	162828250	2865	2865	2865	2865	3
556	20230613	104300	162819655	2865	2865	2865	2865	0
557	20230613	104200	162819655	2865	2865	2865	2865	21
558	20230613	104100	162759490	2865	2865	2865	2865	3
559	20230613	104000	162750895	2865	2865	2865	2865	0
560	20230613	103900	162750895	2865	2865	2865	2865	0
561	20230613	103800	162750895	2865	2870	2870	2865	110
562	20230613	103700	162435730	2865	2865	2865	2865	0
563	20230613	103600	162435730	2865	2865	2865	2865	118
564	20230613	103500	162097660	2865	2865	2865	2865	108
565	20230613	103400	161788240	2865	2865	2865	2865	3
566	20230613	103300	161779645	2860	2860	2860	2860	0
567	20230613	103200	161779645	2860	2860	2860	2860	804
568	20230613	103100	159480205	2860	2860	2860	2860	156
569	20230613	103000	159034045	2865	2860	2865	2860	24
570	20230613	102900	158965300	2860	2860	2860	2860	4
571	20230613	102800	158953860	2860	2865	2865	2860	92
572	20230613	102700	158690725	2860	2865	2865	2860	22
573	20230613	102600	158627700	2865	2865	2865	2865	0
574	20230613	102500	158627700	2865	2865	2865	2865	13
575	20230613	102400	158590455	2865	2865	2865	2865	21
576	20230613	102300	158530290	2865	2865	2865	2865	0
577	20230613	102200	158530290	2865	2865	2865	2865	5
578	20230613	102100	158515965	2865	2865	2865	2865	52
579	20230613	102000	158366985	2865	2865	2865	2865	0
580	20230613	101900	158366985	2865	2870	2870	2865	720
581	20230613	101800	156303085	2875	2875	2875	2875	32
582	20230613	101700	156211085	2875	2875	2875	2875	210
583	20230613	101600	155607335	2875	2875	2875	2875	1852
584	20230613	101500	150282835	2875	2875	2875	2875	0
585	20230613	101400	150282835	2875	2865	2875	2865	617
586	20230613	101300	148512785	2860	2855	2860	2855	1979
587	20230613	101200	142855375	2855	2855	2855	2855	0
588	20230613	101100	142855375	2855	2855	2855	2855	3
589	20230613	101000	142846810	2845	2845	2845	2845	68
590	20230613	100900	142653350	2855	2855	2855	2855	24
591	20230613	100800	142584830	2850	2850	2850	2850	0
592	20230613	100700	142584830	2850	2850	2850	2850	9
593	20230613	100600	142559180	2845	2845	2845	2845	63
594	20230613	100500	142379945	2845	2845	2845	2845	1237
595	20230613	100400	138860680	2845	2845	2845	2845	0
596	20230613	100300	138860680	2845	2845	2845	2840	242
597	20230613	100200	138172775	2845	2845	2845	2845	0
598	20230613	100100	138172775	2845	2845	2845	2845	1
599	20230613	100000	138169930	2840	2850	2850	2840	6975
600	20230613	095900	118329360	2850	2850	2850	2850	3157
601	20230613	095800	109331910	2850	2855	2860	2850	1300
602	20230613	095700	105621190	2860	2860	2860	2860	3
603	20230613	095600	105612610	2860	2860	2860	2860	21
604	20230613	095500	105552550	2860	2860	2860	2860	14
605	20230613	095400	105512510	2860	2860	2860	2860	21
606	20230613	095300	105452450	2860	2860	2860	2860	3
607	20230613	095200	105443870	2855	2855	2855	2855	694
608	20230613	095100	103462500	2855	2855	2855	2855	54
609	20230613	095000	103308330	2855	2855	2855	2855	3
610	20230613	094900	103299765	2855	2855	2855	2855	649
611	20230613	094800	101446870	2860	2860	2860	2860	27
612	20230613	094700	101369650	2860	2860	2860	2860	3
613	20230613	094600	101361070	2855	2860	2860	2855	98
614	20230613	094500	101081140	2855	2855	2855	2855	82
615	20230613	094400	100847030	2855	2860	2860	2855	38
616	20230613	094300	100738515	2860	2860	2860	2855	3106
617	20230613	094200	91855895	2870	2870	2870	2870	0
618	20230613	094100	91855895	2870	2860	2870	2860	25
619	20230613	094000	91784155	2870	2870	2870	2870	25
620	20230613	093900	91712405	2860	2865	2865	2860	495
621	20230613	093800	90295085	2870	2870	2870	2870	24
622	20230613	093700	90226205	2870	2865	2870	2865	3114
623	20230613	093600	81304465	2865	2865	2865	2865	2
624	20230613	093500	81298735	2860	2860	2860	2860	0
625	20230613	093400	81298735	2860	2860	2860	2860	0
626	20230613	093300	81298735	2860	2860	2860	2860	0
627	20230613	093200	81298735	2860	2860	2860	2860	0
628	20230613	093100	81298735	2860	2860	2860	2860	92
629	20230613	093000	81035615	2860	2860	2860	2860	0
630	20230613	092900	81035615	2860	2860	2860	2860	405
631	20230613	092800	79877315	2860	2860	2860	2860	65
632	20230613	092700	79691415	2860	2860	2860	2860	0
633	20230613	092600	79691415	2860	2865	2865	2860	484
634	20230613	092500	78306500	2860	2860	2860	2860	192
635	20230613	092400	77757380	2860	2860	2860	2860	10
636	20230613	092300	77728780	2865	2860	2865	2860	5000
637	20230613	092200	63404145	2860	2865	2865	2860	22
638	20230613	092100	63341120	2860	2860	2860	2860	1010
639	20230613	092000	60452520	2860	2860	2860	2860	1000
640	20230613	091900	57592520	2860	2850	2860	2850	1718
641	20230613	091800	52689565	2840	2840	2840	2840	0
642	20230613	091700	52689565	2840	2840	2845	2840	2970
643	20230613	091600	44254265	2845	2850	2855	2845	1112
644	20230613	091500	41089630	2850	2850	2855	2850	1215
645	20230613	091400	37626425	2855	2855	2855	2855	719
646	20230613	091300	35573680	2860	2860	2860	2860	500
647	20230613	091200	34143680	2860	2860	2860	2860	470
648	20230613	091100	32799480	2865	2865	2865	2865	0
649	20230613	091000	32799480	2865	2865	2865	2865	1515
650	20230613	090900	28459005	2875	2875	2875	2875	10
651	20230613	090800	28430255	2875	2875	2875	2875	10
652	20230613	090700	28401505	2875	2875	2875	2875	3
653	20230613	090600	28392880	2875	2870	2875	2870	4643
654	20230613	090500	15065600	2870	2860	2870	2860	535
655	20230613	090400	13535490	2870	2870	2870	2870	590
656	20230613	090300	11842190	2870	2870	2870	2870	1057
657	20230613	090200	8808600	2855	2860	2865	2855	1298
658	20230613	090100	5097090	2865	2865	2865	2865	0
659	20230613	090000	5097090	2865	2860	2865	2860	1782