KissMeData/083470/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193700	318689005	2850	2850	2850	2850	5154
3	20230629	193600	318689005	2850	2850	2850	2850	0
4	20230629	193500	318689005	2850	2850	2850	2850	0
5	20230629	193400	318689005	2850	2850	2850	2850	0
6	20230629	193300	318689005	2850	2850	2850	2850	0
7	20230629	193200	318689005	2850	2850	2850	2850	0
8	20230629	193100	318689005	2850	2850	2850	2850	0
9	20230629	193000	318689005	2850	2850	2850	2850	0
10	20230629	192900	318689005	2850	2850	2850	2850	0
11	20230629	192800	318689005	2850	2850	2850	2850	0
12	20230629	192700	318689005	2850	2850	2850	2850	0
13	20230629	192600	318689005	2850	2850	2850	2850	0
14	20230629	192500	318689005	2850	2850	2850	2850	0
15	20230629	192400	318689005	2850	2850	2850	2850	0
16	20230629	192300	318689005	2850	2850	2850	2850	0
17	20230629	192200	318689005	2850	2850	2850	2850	0
18	20230629	192100	318689005	2850	2850	2850	2850	0
19	20230629	192000	318689005	2850	2850	2850	2850	0
20	20230629	191900	318689005	2850	2850	2850	2850	0
21	20230629	191800	318689005	2850	2850	2850	2850	0
22	20230629	191700	318689005	2850	2850	2850	2850	0
23	20230629	191600	318689005	2850	2850	2850	2850	0
24	20230629	191500	318689005	2850	2850	2850	2850	0
25	20230629	191400	318689005	2850	2850	2850	2850	0
26	20230629	191300	318689005	2850	2850	2850	2850	0
27	20230629	191200	318689005	2850	2850	2850	2850	0
28	20230629	191100	318689005	2850	2850	2850	2850	0
29	20230629	191000	318689005	2850	2850	2850	2850	0
30	20230629	190900	318689005	2850	2850	2850	2850	0
31	20230629	190800	318689005	2850	2850	2850	2850	0
32	20230629	190700	318689005	2850	2850	2850	2850	5154
33	20230629	190600	318689005	2850	2850	2850	2850	0
34	20230629	190500	318689005	2850	2850	2850	2850	0
35	20230629	190400	318689005	2850	2850	2850	2850	0
36	20230629	190300	318689005	2850	2850	2850	2850	0
37	20230629	190200	318689005	2850	2850	2850	2850	0
38	20230629	190100	318689005	2850	2850	2850	2850	0
39	20230629	190000	318689005	2850	2850	2850	2850	0
40	20230629	185900	318689005	2850	2850	2850	2850	0
41	20230629	185800	318689005	2850	2850	2850	2850	0
42	20230629	185700	318689005	2850	2850	2850	2850	0
43	20230629	185600	318689005	2850	2850	2850	2850	0
44	20230629	185500	318689005	2850	2850	2850	2850	0
45	20230629	185400	318689005	2850	2850	2850	2850	0
46	20230629	185300	318689005	2850	2850	2850	2850	0
47	20230629	185200	318689005	2850	2850	2850	2850	0
48	20230629	185100	318689005	2850	2850	2850	2850	0
49	20230629	185000	318689005	2850	2850	2850	2850	0
50	20230629	184900	318689005	2850	2850	2850	2850	0
51	20230629	184800	318689005	2850	2850	2850	2850	0
52	20230629	184700	318689005	2850	2850	2850	2850	0
53	20230629	184600	318689005	2850	2850	2850	2850	0
54	20230629	184500	318689005	2850	2850	2850	2850	0
55	20230629	184400	318689005	2850	2850	2850	2850	0
56	20230629	184300	318689005	2850	2850	2850	2850	0
57	20230629	184200	318689005	2850	2850	2850	2850	0
58	20230629	184100	318689005	2850	2850	2850	2850	0
59	20230629	184000	318689005	2850	2850	2850	2850	0
60	20230629	183900	318689005	2850	2850	2850	2850	0
61	20230629	183800	318689005	2850	2850	2850	2850	0
62	20230629	183700	318689005	2850	2850	2850	2850	5154
63	20230629	183600	318689005	2850	2850	2850	2850	0
64	20230629	183500	318689005	2850	2850	2850	2850	0
65	20230629	183400	318689005	2850	2850	2850	2850	0
66	20230629	183300	318689005	2850	2850	2850	2850	0
67	20230629	183200	318689005	2850	2850	2850	2850	0
68	20230629	183100	318689005	2850	2850	2850	2850	0
69	20230629	183000	318689005	2850	2850	2850	2850	0
70	20230629	182900	318689005	2850	2850	2850	2850	0
71	20230629	182800	318689005	2850	2850	2850	2850	0
72	20230629	182700	318689005	2850	2850	2850	2850	0
73	20230629	182600	318689005	2850	2850	2850	2850	0
74	20230629	182500	318689005	2850	2850	2850	2850	0
75	20230629	182400	318689005	2850	2850	2850	2850	0
76	20230629	182300	318689005	2850	2850	2850	2850	0
77	20230629	182200	318689005	2850	2850	2850	2850	0
78	20230629	182100	318689005	2850	2850	2850	2850	0
79	20230629	182000	318689005	2850	2850	2850	2850	0
80	20230629	181900	318689005	2850	2850	2850	2850	0
81	20230629	181800	318689005	2850	2850	2850	2850	0
82	20230629	181700	318689005	2850	2850	2850	2850	0
83	20230629	181600	318689005	2850	2850	2850	2850	0
84	20230629	181500	318689005	2850	2850	2850	2850	0
85	20230629	181400	318689005	2850	2850	2850	2850	0
86	20230629	181300	318689005	2850	2850	2850	2850	0
87	20230629	181200	318689005	2850	2850	2850	2850	0
88	20230629	181100	318689005	2850	2850	2850	2850	0
89	20230629	181000	318689005	2850	2850	2850	2850	0
90	20230629	180900	318689005	2850	2850	2850	2850	0
91	20230629	180800	318689005	2850	2850	2850	2850	0
92	20230629	180700	318689005	2850	2850	2850	2850	5154
93	20230629	180600	318689005	2850	2850	2850	2850	0
94	20230629	180500	318689005	2850	2850	2850	2850	0
95	20230629	180400	318689005	2850	2850	2850	2850	0
96	20230629	180300	318689005	2850	2850	2850	2850	0
97	20230629	180200	318689005	2850	2850	2850	2850	0
98	20230629	180100	318689005	2850	2850	2850	2850	0
99	20230629	180000	318689005	2850	2850	2850	2850	0
100	20230629	175900	318689005	2850	2850	2850	2850	0
101	20230629	175800	318689005	2850	2850	2850	2850	0
102	20230629	175700	318689005	2850	2850	2850	2850	0
103	20230629	175600	318689005	2850	2850	2850	2850	0
104	20230629	175500	318689005	2850	2850	2850	2850	0
105	20230629	175400	318689005	2850	2850	2850	2850	0
106	20230629	175300	318689005	2850	2850	2850	2850	0
107	20230629	175200	318689005	2850	2850	2850	2850	0
108	20230629	175100	318689005	2850	2850	2850	2850	0
109	20230629	175000	318689005	2850	2850	2850	2850	0
110	20230629	174900	318689005	2850	2850	2850	2850	0
111	20230629	174800	318689005	2850	2850	2850	2850	0
112	20230629	174700	318689005	2850	2850	2850	2850	0
113	20230629	174600	318689005	2850	2850	2850	2850	0
114	20230629	174500	318689005	2850	2850	2850	2850	0
115	20230629	174400	318689005	2850	2850	2850	2850	0
116	20230629	174300	318689005	2850	2850	2850	2850	0
117	20230629	174200	318689005	2850	2850	2850	2850	0
118	20230629	174100	318689005	2850	2850	2850	2850	0
119	20230629	174000	318689005	2850	2850	2850	2850	0
120	20230629	173900	318689005	2850	2850	2850	2850	0
121	20230629	173800	318689005	2850	2850	2850	2850	0
122	20230629	173700	318689005	2850	2850	2850	2850	5154
123	20230629	173600	318689005	2850	2850	2850	2850	0
124	20230629	173500	318689005	2850	2850	2850	2850	0
125	20230629	173400	318689005	2850	2850	2850	2850	0
126	20230629	173300	318689005	2850	2850	2850	2850	0
127	20230629	173200	318689005	2850	2850	2850	2850	0
128	20230629	173100	318689005	2850	2850	2850	2850	0
129	20230629	173000	318689005	2850	2850	2850	2850	0
130	20230629	172900	318689005	2850	2850	2850	2850	0
131	20230629	172800	318689005	2850	2850	2850	2850	0
132	20230629	172700	318689005	2850	2850	2850	2850	0
133	20230629	172600	318689005	2850	2850	2850	2850	0
134	20230629	172500	318689005	2850	2850	2850	2850	0
135	20230629	172400	318689005	2850	2850	2850	2850	0
136	20230629	172300	318689005	2850	2850	2850	2850	0
137	20230629	172200	318689005	2850	2850	2850	2850	0
138	20230629	172100	318689005	2850	2850	2850	2850	0
139	20230629	172000	318689005	2850	2850	2850	2850	0
140	20230629	171900	318689005	2850	2850	2850	2850	0
141	20230629	171800	318689005	2850	2850	2850	2850	0
142	20230629	171700	318689005	2850	2850	2850	2850	0
143	20230629	171600	318689005	2850	2850	2850	2850	0
144	20230629	171500	318689005	2850	2850	2850	2850	0
145	20230629	171400	318689005	2850	2850	2850	2850	0
146	20230629	171300	318689005	2850	2850	2850	2850	0
147	20230629	171200	318689005	2850	2850	2850	2850	0
148	20230629	171100	318689005	2850	2850	2850	2850	0
149	20230629	171000	318689005	2850	2850	2850	2850	0
150	20230629	170900	318689005	2850	2850	2850	2850	0
151	20230629	170800	318689005	2850	2850	2850	2850	0
152	20230629	170700	318689005	2850	2850	2850	2850	5154
153	20230629	170600	318689005	2850	2850	2850	2850	0
154	20230629	170500	318689005	2850	2850	2850	2850	0
155	20230629	170400	318689005	2850	2850	2850	2850	0
156	20230629	170300	318689005	2850	2850	2850	2850	0
157	20230629	170200	318689005	2850	2850	2850	2850	0
158	20230629	170100	318689005	2850	2850	2850	2850	0
159	20230629	170000	318689005	2850	2850	2850	2850	0
160	20230629	165900	318689005	2850	2850	2850	2850	0
161	20230629	165800	318689005	2850	2850	2850	2850	0
162	20230629	165700	318689005	2850	2850	2850	2850	0
163	20230629	165600	318689005	2850	2850	2850	2850	0
164	20230629	165500	318689005	2850	2850	2850	2850	0
165	20230629	165400	318689005	2850	2850	2850	2850	0
166	20230629	165300	318689005	2850	2850	2850	2850	0
167	20230629	165200	318689005	2850	2850	2850	2850	0
168	20230629	165100	318689005	2850	2850	2850	2850	0
169	20230629	165000	318689005	2850	2850	2850	2850	0
170	20230629	164900	318689005	2850	2850	2850	2850	0
171	20230629	164800	318689005	2850	2850	2850	2850	0
172	20230629	164700	318689005	2850	2850	2850	2850	0
173	20230629	164600	318689005	2850	2850	2850	2850	0
174	20230629	164500	318689005	2850	2850	2850	2850	0
175	20230629	164400	318689005	2850	2850	2850	2850	0
176	20230629	164300	318689005	2850	2850	2850	2850	0
177	20230629	164200	318689005	2850	2850	2850	2850	0
178	20230629	164100	318689005	2850	2850	2850	2850	0
179	20230629	164000	318689005	2850	2850	2850	2850	0
180	20230629	163900	318689005	2850	2850	2850	2850	0
181	20230629	163800	318689005	2850	2850	2850	2850	0
182	20230629	163700	318689005	2850	2850	2850	2850	5154
183	20230629	163600	318689005	2850	2850	2850	2850	0
184	20230629	163500	318689005	2850	2850	2850	2850	0
185	20230629	163400	318689005	2850	2850	2850	2850	0
186	20230629	163300	318689005	2850	2850	2850	2850	0
187	20230629	163200	318689005	2850	2850	2850	2850	0
188	20230629	163100	318689005	2850	2850	2850	2850	0
189	20230629	163000	318689005	2850	2850	2850	2850	0
190	20230629	162900	318689005	2850	2850	2850	2850	0
191	20230629	162800	318689005	2850	2850	2850	2850	0
192	20230629	162700	318689005	2850	2850	2850	2850	0
193	20230629	162600	318689005	2850	2850	2850	2850	0
194	20230629	162500	318689005	2850	2850	2850	2850	0
195	20230629	162400	318689005	2850	2850	2850	2850	0
196	20230629	162300	318689005	2850	2850	2850	2850	0
197	20230629	162200	318689005	2850	2850	2850	2850	0
198	20230629	162100	318689005	2850	2850	2850	2850	0
199	20230629	162000	318689005	2850	2850	2850	2850	0
200	20230629	161900	318689005	2850	2850	2850	2850	0
201	20230629	161800	318689005	2850	2850	2850	2850	0
202	20230629	161700	318689005	2850	2850	2850	2850	0
203	20230629	161600	318689005	2850	2850	2850	2850	0
204	20230629	161500	318689005	2850	2850	2850	2850	0
205	20230629	161400	318689005	2850	2850	2850	2850	0
206	20230629	161300	318689005	2850	2850	2850	2850	0
207	20230629	161200	318689005	2850	2850	2850	2850	0
208	20230629	161100	318689005	2850	2850	2850	2850	0
209	20230629	161000	318689005	2850	2850	2850	2850	0
210	20230629	160900	318689005	2850	2850	2850	2850	0
211	20230629	160800	318689005	2850	2850	2850	2850	0
212	20230629	160700	318689005	2850	2850	2850	2850	5154
213	20230629	160600	318689005	2850	2850	2850	2850	0
214	20230629	160500	318689005	2850	2850	2850	2850	0
215	20230629	160400	318689005	2850	2850	2850	2850	0
216	20230629	160300	318689005	2850	2850	2850	2850	0
217	20230629	160200	318689005	2850	2850	2850	2850	0
218	20230629	160100	318689005	2850	2850	2850	2850	0
219	20230629	160000	318689005	2850	2850	2850	2850	0
220	20230629	155900	318689005	2850	2850	2850	2850	0
221	20230629	155800	318689005	2850	2850	2850	2850	0
222	20230629	155700	318689005	2850	2850	2850	2850	0
223	20230629	155600	318689005	2850	2850	2850	2850	0
224	20230629	155500	318689005	2850	2850	2850	2850	0
225	20230629	155400	318689005	2850	2850	2850	2850	0
226	20230629	155300	318689005	2850	2850	2850	2850	0
227	20230629	155200	318689005	2850	2850	2850	2850	0
228	20230629	155100	318689005	2850	2850	2850	2850	0
229	20230629	155000	318689005	2850	2850	2850	2850	0
230	20230629	154900	318689005	2850	2850	2850	2850	0
231	20230629	154800	318689005	2850	2850	2850	2850	0
232	20230629	154700	318689005	2850	2850	2850	2850	0
233	20230629	154600	318689005	2850	2850	2850	2850	0
234	20230629	154500	318689005	2850	2850	2850	2850	0
235	20230629	154400	318689005	2850	2850	2850	2850	0
236	20230629	154300	318689005	2850	2850	2850	2850	0
237	20230629	154200	318689005	2850	2850	2850	2850	0
238	20230629	154100	318689005	2850	2850	2850	2850	0
239	20230629	154000	318689005	2850	2850	2850	2850	0
240	20230629	153900	318689005	2850	2850	2850	2850	0
241	20230629	153800	318689005	2850	2850	2850	2850	0
242	20230629	153700	318689005	2850	2850	2850	2850	5154
243	20230629	153600	318689005	2850	2850	2850	2850	0
244	20230629	153500	318689005	2850	2850	2850	2850	0
245	20230629	153400	318689005	2850	2850	2850	2850	0
246	20230629	153300	318689005	2850	2850	2850	2850	0
247	20230629	153200	318689005	2850	2850	2850	2850	0
248	20230629	153100	318689005	2850	2850	2850	2850	0
249	20230629	153000	318689005	2850	2850	2850	2850	5154
250	20230629	152900	304000105	2910	2910	2910	2910	0
251	20230629	152800	304000105	2910	2910	2910	2910	0
252	20230629	152700	304000105	2910	2910	2910	2910	0
253	20230629	152600	304000105	2910	2910	2910	2910	0
254	20230629	152500	304000105	2910	2910	2910	2910	0
255	20230629	152400	304000105	2910	2910	2910	2910	0
256	20230629	152300	304000105	2910	2910	2910	2910	0
257	20230629	152200	304000105	2910	2910	2910	2910	0
258	20230629	152100	304000105	2910	2910	2910	2910	0
259	20230629	152000	304000105	2910	2910	2910	2910	0
260	20230629	151900	304000105	2910	2910	2910	2895	1019
261	20230629	151800	301046985	2900	2900	2900	2900	20
262	20230629	151700	300988985	2910	2910	2910	2910	2
263	20230629	151600	300983165	2910	2910	2910	2910	50
264	20230629	151500	300837665	2910	2905	2910	2905	301
265	20230629	151400	299963255	2905	2905	2905	2905	0
266	20230629	151300	299963255	2905	2900	2905	2900	68
267	20230629	151200	299765800	2905	2900	2905	2900	18
268	20230629	151100	299713595	2900	2900	2900	2900	18
269	20230629	151000	299661395	2905	2900	2905	2900	263
270	20230629	150900	298898690	2905	2905	2905	2900	369
271	20230629	150800	297827315	2905	2905	2905	2905	465
272	20230629	150700	296476490	2905	2910	2910	2905	3299
273	20230629	150600	286892875	2910	2910	2910	2910	0
274	20230629	150500	286892875	2910	2905	2910	2905	183
275	20230629	150400	286360510	2910	2910	2910	2905	532
276	20230629	150300	284813325	2915	2915	2920	2910	374
277	20230629	150200	283723145	2920	2920	2920	2915	110
278	20230629	150100	283401990	2920	2915	2920	2915	19
279	20230629	150000	283346600	2925	2925	2925	2925	100
280	20230629	145900	283054100	2930	2930	2930	2930	500
281	20230629	145800	281589100	2930	2930	2930	2930	0
282	20230629	145700	281589100	2930	2930	2930	2930	0
283	20230629	145600	281589100	2930	2925	2930	2925	10
284	20230629	145500	281559845	2930	2925	2930	2925	18
285	20230629	145400	281507190	2925	2930	2930	2925	3045
286	20230629	145300	272599425	2935	2930	2935	2930	408
287	20230629	145200	271403980	2930	2930	2930	2925	2397
288	20230629	145100	264389170	2935	2935	2935	2935	0
289	20230629	145000	264389170	2935	2930	2935	2930	200
290	20230629	144900	263802175	2935	2930	2940	2930	1134
291	20230629	144800	260474880	2930	2920	2930	2920	1603
292	20230629	144700	255783235	2925	2915	2925	2915	545
293	20230629	144600	254189800	2915	2915	2915	2915	21
294	20230629	144500	254128585	2915	2915	2915	2915	9
295	20230629	144400	254102350	2915	2915	2915	2915	1600
296	20230629	144300	249438350	2915	2915	2915	2915	0
297	20230629	144200	249438350	2915	2900	2915	2900	3
298	20230629	144100	249429635	2915	2900	2915	2900	2906
299	20230629	144000	241002175	2895	2890	2895	2890	2562
300	20230629	143900	233594760	2895	2895	2895	2895	52
301	20230629	143800	233444220	2895	2890	2895	2890	471
302	20230629	143700	232083025	2890	2880	2890	2880	776
303	20230629	143600	229844265	2880	2880	2880	2880	100
304	20230629	143500	229556265	2880	2880	2880	2880	0
305	20230629	143400	229556265	2880	2880	2880	2880	0
306	20230629	143300	229556265	2880	2880	2880	2880	0
307	20230629	143200	229556265	2880	2880	2880	2880	0
308	20230629	143100	229556265	2880	2880	2880	2880	0
309	20230629	143000	229556265	2880	2880	2880	2880	0
310	20230629	142900	229556265	2880	2880	2880	2880	10
311	20230629	142800	229527465	2880	2880	2880	2880	10
312	20230629	142700	229498665	2855	2855	2855	2855	1000
313	20230629	142600	226643665	2880	2880	2880	2880	0
314	20230629	142500	226643665	2880	2880	2880	2880	0
315	20230629	142400	226643665	2880	2880	2880	2880	120
316	20230629	142300	226298065	2880	2880	2880	2880	80
317	20230629	142200	226067665	2880	2880	2880	2880	0
318	20230629	142100	226067665	2880	2880	2880	2880	0
319	20230629	142000	226067665	2880	2880	2880	2880	100
320	20230629	141900	225779665	2850	2850	2850	2850	0
321	20230629	141800	225779665	2850	2850	2850	2850	0
322	20230629	141700	225779665	2850	2850	2850	2850	0
323	20230629	141600	225779665	2850	2850	2850	2850	80
324	20230629	141500	225551665	2850	2850	2850	2850	146
325	20230629	141400	225135565	2850	2850	2850	2850	0
326	20230629	141300	225135565	2850	2850	2850	2850	0
327	20230629	141200	225135565	2850	2850	2850	2850	0
328	20230629	141100	225135565	2850	2850	2850	2850	346
329	20230629	141000	224149465	2850	2855	2855	2850	1013
330	20230629	140900	221260460	2855	2855	2855	2855	0
331	20230629	140800	221260460	2855	2855	2855	2855	300
332	20230629	140700	220403960	2850	2870	2870	2850	1559
333	20230629	140600	215959570	2865	2865	2865	2865	250
334	20230629	140500	215243320	2875	2875	2875	2875	0
335	20230629	140400	215243320	2875	2875	2875	2875	1
336	20230629	140300	215240445	2860	2860	2860	2860	0
337	20230629	140200	215240445	2860	2860	2860	2860	0
338	20230629	140100	215240445	2860	2860	2860	2860	0
339	20230629	140000	215240445	2860	2860	2860	2860	1628
340	20230629	135900	210584365	2850	2850	2850	2850	0
341	20230629	135800	210584365	2850	2850	2850	2850	1
342	20230629	135700	210581515	2845	2850	2850	2845	345
343	20230629	135600	209599940	2845	2845	2845	2845	0
344	20230629	135500	209599940	2845	2845	2845	2845	0
345	20230629	135400	209599940	2845	2850	2850	2845	1039
346	20230629	135300	206641075	2855	2860	2860	2855	371
347	20230629	135200	205581820	2855	2855	2855	2855	100
348	20230629	135100	205296320	2855	2855	2855	2855	0
349	20230629	135000	205296320	2855	2855	2855	2855	200
350	20230629	134900	204725320	2855	2855	2855	2855	18
351	20230629	134800	204673930	2860	2860	2860	2860	100
352	20230629	134700	204387930	2860	2860	2860	2860	1262
353	20230629	134600	200778610	2860	2860	2860	2860	2
354	20230629	134500	200772890	2875	2875	2875	2875	1
355	20230629	134400	200770015	2860	2860	2860	2860	0
356	20230629	134300	200770015	2860	2860	2860	2860	0
357	20230629	134200	200770015	2860	2870	2870	2860	1200
358	20230629	134100	197334615	2870	2870	2870	2870	0
359	20230629	134000	197334615	2870	2880	2880	2870	149
360	20230629	133900	196905985	2870	2870	2870	2870	0
361	20230629	133800	196905985	2870	2870	2870	2870	9
362	20230629	133700	196880155	2875	2875	2875	2875	75
363	20230629	133600	196664530	2895	2895	2895	2895	28
364	20230629	133500	196583470	2895	2895	2895	2895	1
365	20230629	133400	196580575	2870	2885	2885	2870	950
366	20230629	133300	193848130	2885	2885	2885	2885	0
367	20230629	133200	193848130	2885	2885	2900	2885	331
368	20230629	133100	192893180	2900	2900	2900	2900	4
369	20230629	133000	192881580	2900	2900	2900	2900	0
370	20230629	132900	192881580	2900	2900	2900	2900	0
371	20230629	132800	192881580	2900	2900	2900	2900	0
372	20230629	132700	192881580	2900	2900	2900	2900	0
373	20230629	132600	192881580	2900	2900	2900	2900	0
374	20230629	132500	192881580	2900	2900	2900	2900	1
375	20230629	132400	192878680	2885	2885	2885	2885	0
376	20230629	132300	192878680	2885	2885	2885	2885	1282
377	20230629	132200	189180110	2895	2895	2895	2885	3370
378	20230629	132100	179444560	2900	2900	2900	2900	0
379	20230629	132000	179444560	2900	2900	2900	2900	10
380	20230629	131900	179415560	2900	2900	2900	2900	0
381	20230629	131800	179415560	2900	2900	2900	2900	0
382	20230629	131700	179415560	2900	2900	2900	2900	10
383	20230629	131600	179386560	2900	2900	2900	2900	189
384	20230629	131500	178838460	2900	2900	2900	2890	8813
385	20230629	131400	153324315	2915	2905	2915	2905	2
386	20230629	131300	153318495	2900	2905	2905	2900	945
387	20230629	131200	150575495	2910	2910	2910	2910	186
388	20230629	131100	150034235	2915	2915	2915	2915	0
389	20230629	131000	150034235	2915	2915	2915	2915	0
390	20230629	130900	150034235	2915	2915	2915	2915	0
391	20230629	130800	150034235	2915	2915	2915	2915	0
392	20230629	130700	150034235	2915	2915	2915	2915	0
393	20230629	130600	150034235	2915	2915	2915	2915	0
394	20230629	130500	150034235	2915	2915	2915	2915	0
395	20230629	130400	150034235	2915	2915	2915	2915	0
396	20230629	130300	150034235	2915	2915	2915	2915	0
397	20230629	130200	150034235	2915	2915	2915	2915	1
398	20230629	130100	150031320	2910	2910	2910	2910	0
399	20230629	130000	150031320	2910	2910	2910	2910	0
400	20230629	125900	150031320	2910	2910	2910	2910	0
401	20230629	125800	150031320	2910	2910	2910	2910	2000
402	20230629	125700	144211320	2915	2915	2915	2915	0
403	20230629	125600	144211320	2915	2915	2915	2915	0
404	20230629	125500	144211320	2915	2915	2915	2915	0
405	20230629	125400	144211320	2915	2915	2915	2915	0
406	20230629	125300	144211320	2915	2915	2915	2915	0
407	20230629	125200	144211320	2915	2915	2915	2915	1000
408	20230629	125100	141296320	2910	2910	2910	2910	0
409	20230629	125000	141296320	2910	2910	2910	2910	0
410	20230629	124900	141296320	2910	2910	2910	2910	0
411	20230629	124800	141296320	2910	2910	2910	2910	0
412	20230629	124700	141296320	2910	2910	2910	2910	178
413	20230629	124600	140778340	2915	2915	2915	2915	0
414	20230629	124500	140778340	2915	2915	2915	2915	200
415	20230629	124400	140195340	2915	2915	2915	2915	0
416	20230629	124300	140195340	2915	2915	2915	2915	0
417	20230629	124200	140195340	2915	2915	2915	2915	0
418	20230629	124100	140195340	2915	2915	2915	2915	0
419	20230629	124000	140195340	2915	2915	2915	2915	15
420	20230629	123900	140151615	2915	2915	2915	2915	0
421	20230629	123800	140151615	2915	2915	2915	2915	56
422	20230629	123700	139988375	2915	2915	2915	2915	0
423	20230629	123600	139988375	2915	2915	2915	2915	0
424	20230629	123500	139988375	2915	2915	2915	2915	100
425	20230629	123400	139696875	2915	2915	2915	2915	0
426	20230629	123300	139696875	2915	2915	2915	2915	0
427	20230629	123200	139696875	2915	2915	2915	2915	0
428	20230629	123100	139696875	2915	2915	2915	2915	0
429	20230629	123000	139696875	2915	2915	2915	2915	0
430	20230629	122900	139696875	2915	2910	2915	2910	51
431	20230629	122800	139548460	2915	2915	2915	2915	0
432	20230629	122700	139548460	2915	2915	2915	2915	0
433	20230629	122600	139548460	2915	2915	2915	2915	0
434	20230629	122500	139548460	2915	2915	2915	2915	0
435	20230629	122400	139548460	2915	2915	2915	2915	0
436	20230629	122300	139548460	2915	2915	2915	2915	0
437	20230629	122200	139548460	2915	2915	2915	2915	10
438	20230629	122100	139519310	2915	2915	2915	2915	0
439	20230629	122000	139519310	2915	2915	2915	2915	0
440	20230629	121900	139519310	2915	2915	2915	2915	0
441	20230629	121800	139519310	2915	2915	2915	2915	0
442	20230629	121700	139519310	2915	2915	2915	2915	0
443	20230629	121600	139519310	2915	2915	2915	2915	17
444	20230629	121500	139469755	2910	2910	2910	2910	0
445	20230629	121400	139469755	2910	2910	2910	2910	0
446	20230629	121300	139469755	2910	2910	2910	2910	0
447	20230629	121200	139469755	2910	2910	2910	2910	100
448	20230629	121100	139178755	2910	2910	2910	2910	0
449	20230629	121000	139178755	2910	2910	2910	2910	0
450	20230629	120900	139178755	2910	2910	2910	2910	100
451	20230629	120800	138887755	2910	2910	2910	2910	0
452	20230629	120700	138887755	2910	2910	2910	2910	0
453	20230629	120600	138887755	2910	2910	2910	2910	0
454	20230629	120500	138887755	2910	2910	2910	2910	1244
455	20230629	120400	135267715	2910	2910	2910	2910	100
456	20230629	120300	134976715	2910	2910	2910	2910	0
457	20230629	120200	134976715	2910	2910	2910	2910	0
458	20230629	120100	134976715	2910	2910	2910	2910	0
459	20230629	120000	134976715	2910	2910	2910	2910	1
460	20230629	115900	134973805	2900	2900	2900	2900	0
461	20230629	115800	134973805	2900	2900	2900	2900	0
462	20230629	115700	134973805	2900	2900	2900	2900	0
463	20230629	115600	134973805	2900	2900	2900	2900	0
464	20230629	115500	134973805	2900	2900	2900	2900	0
465	20230629	115400	134973805	2900	2900	2900	2900	0
466	20230629	115300	134973805	2900	2900	2900	2900	0
467	20230629	115200	134973805	2900	2900	2900	2900	30
468	20230629	115100	134886805	2900	2900	2900	2900	0
469	20230629	115000	134886805	2900	2900	2900	2900	0
470	20230629	114900	134886805	2900	2900	2900	2900	0
471	20230629	114800	134886805	2900	2900	2900	2900	0
472	20230629	114700	134886805	2900	2900	2900	2900	0
473	20230629	114600	134886805	2900	2900	2900	2900	0
474	20230629	114500	134886805	2900	2900	2900	2900	0
475	20230629	114400	134886805	2900	2900	2900	2900	0
476	20230629	114300	134886805	2900	2900	2900	2900	0
477	20230629	114200	134886805	2900	2900	2900	2900	0
478	20230629	114100	134886805	2900	2900	2900	2900	0
479	20230629	114000	134886805	2900	2900	2900	2900	0
480	20230629	113900	134886805	2900	2900	2900	2900	0
481	20230629	113800	134886805	2900	2900	2900	2900	0
482	20230629	113700	134886805	2900	2900	2900	2900	0
483	20230629	113600	134886805	2900	2900	2900	2900	0
484	20230629	113500	134886805	2900	2900	2900	2900	0
485	20230629	113400	134886805	2900	2900	2900	2900	100
486	20230629	113300	134596805	2900	2900	2900	2900	3
487	20230629	113200	134588105	2900	2900	2900	2900	200
488	20230629	113100	134008105	2900	2900	2900	2900	424
489	20230629	113000	132778505	2900	2900	2900	2900	0
490	20230629	112900	132778505	2900	2905	2905	2900	3115
491	20230629	112800	123744965	2905	2905	2905	2905	0
492	20230629	112700	123744965	2905	2905	2905	2905	56
493	20230629	112600	123582285	2910	2910	2910	2910	0
494	20230629	112500	123582285	2910	2910	2910	2910	2
495	20230629	112400	123576465	2905	2905	2905	2905	0
496	20230629	112300	123576465	2905	2905	2905	2905	0
497	20230629	112200	123576465	2905	2905	2905	2905	2
498	20230629	112100	123570655	2905	2905	2905	2905	0
499	20230629	112000	123570655	2905	2905	2905	2905	0
500	20230629	111900	123570655	2905	2905	2905	2905	0
501	20230629	111800	123570655	2905	2905	2905	2905	1
502	20230629	111700	123567750	2905	2905	2905	2905	0
503	20230629	111600	123567750	2905	2905	2905	2905	0
504	20230629	111500	123567750	2905	2905	2905	2905	3
505	20230629	111400	123559035	2900	2900	2900	2900	0
506	20230629	111300	123559035	2900	2900	2900	2900	7
507	20230629	111200	123538735	2900	2900	2900	2900	0
508	20230629	111100	123538735	2900	2900	2900	2900	0
509	20230629	111000	123538735	2900	2900	2900	2900	0
510	20230629	110900	123538735	2900	2900	2900	2900	100
511	20230629	110800	123248735	2900	2900	2900	2900	500
512	20230629	110700	121798735	2900	2900	2900	2900	0
513	20230629	110600	121798735	2900	2905	2905	2900	1210
514	20230629	110500	118289190	2905	2905	2905	2905	950
515	20230629	110400	115529440	2910	2910	2910	2910	2085
516	20230629	110300	109462090	2925	2925	2925	2925	0
517	20230629	110200	109462090	2925	2925	2925	2925	30
518	20230629	110100	109374340	2925	2925	2925	2925	0
519	20230629	110000	109374340	2925	2925	2925	2925	0
520	20230629	105900	109374340	2925	2920	2925	2920	1000
521	20230629	105800	106449760	2910	2910	2910	2910	200
522	20230629	105700	105867760	2910	2910	2910	2910	0
523	20230629	105600	105867760	2910	2910	2910	2910	0
524	20230629	105500	105867760	2910	2910	2910	2910	0
525	20230629	105400	105867760	2910	2910	2910	2910	0
526	20230629	105300	105867760	2910	2910	2910	2910	0
527	20230629	105200	105867760	2910	2910	2910	2910	0
528	20230629	105100	105867760	2910	2910	2910	2910	0
529	20230629	105000	105867760	2910	2910	2910	2910	260
530	20230629	104900	105111160	2910	2910	2910	2910	0
531	20230629	104800	105111160	2910	2910	2910	2910	0
532	20230629	104700	105111160	2910	2910	2910	2910	0
533	20230629	104600	105111160	2910	2910	2910	2910	1
534	20230629	104500	105108250	2910	2910	2910	2910	0
535	20230629	104400	105108250	2910	2910	2910	2910	0
536	20230629	104300	105108250	2910	2910	2910	2910	400
537	20230629	104200	103944250	2910	2910	2910	2910	244
538	20230629	104100	103234210	2910	2910	2910	2910	1000
539	20230629	104000	100324210	2910	2910	2910	2910	0
540	20230629	103900	100324210	2910	2910	2910	2910	200
541	20230629	103800	99742210	2910	2910	2910	2910	0
542	20230629	103700	99742210	2910	2915	2915	2910	872
543	20230629	103600	97201625	2915	2915	2915	2915	200
544	20230629	103500	96618625	2920	2920	2920	2920	331
545	20230629	103400	95652105	2920	2920	2920	2920	0
546	20230629	103300	95652105	2920	2920	2920	2920	0
547	20230629	103200	95652105	2920	2920	2920	2920	0
548	20230629	103100	95652105	2920	2920	2920	2920	100
549	20230629	103000	95360105	2920	2920	2920	2920	3
550	20230629	102900	95351345	2920	2920	2920	2920	103
551	20230629	102800	95050585	2940	2940	2940	2940	0
552	20230629	102700	95050585	2940	2940	2940	2940	0
553	20230629	102600	95050585	2940	2940	2940	2940	0
554	20230629	102500	95050585	2940	2940	2940	2940	0
555	20230629	102400	95050585	2940	2940	2940	2940	0
556	20230629	102300	95050585	2940	2940	2940	2940	0
557	20230629	102200	95050585	2940	2940	2940	2940	0
558	20230629	102100	95050585	2940	2940	2940	2940	0
559	20230629	102000	95050585	2940	2940	2940	2940	0
560	20230629	101900	95050585	2940	2940	2940	2940	0
561	20230629	101800	95050585	2940	2925	2940	2925	21
562	20230629	101700	94988980	2910	2910	2910	2910	0
563	20230629	101600	94988980	2910	2910	2910	2910	0
564	20230629	101500	94988980	2910	2910	2910	2910	0
565	20230629	101400	94988980	2910	2920	2920	2910	5000
566	20230629	101300	80429895	2935	2935	2935	2935	100
567	20230629	101200	80136395	2935	2935	2935	2935	0
568	20230629	101100	80136395	2935	2925	2935	2920	1093
569	20230629	101000	76941270	2920	2930	2930	2920	2100
570	20230629	100900	70808900	2925	2925	2925	2925	0
571	20230629	100800	70808900	2925	2925	2925	2925	1
572	20230629	100700	70805975	2925	2945	2945	2925	1898
573	20230629	100600	65246140	2930	2930	2930	2930	0
574	20230629	100500	65246140	2930	2950	2950	2930	1001
575	20230629	100400	62313180	2930	2940	2940	2930	231
576	20230629	100300	61635505	2960	2955	2960	2955	500
577	20230629	100200	60155945	2935	2955	2955	2935	1000
578	20230629	100100	57216100	2960	2960	2960	2960	0
579	20230629	100000	57216100	2960	2960	2960	2960	0
580	20230629	095900	57216100	2960	2960	2960	2960	1
581	20230629	095800	57213140	2970	2970	2970	2970	1
582	20230629	095700	57210170	2965	2965	2965	2965	2
583	20230629	095600	57204240	2970	2970	2970	2970	35
584	20230629	095500	57100290	2970	2980	2980	2970	2
585	20230629	095400	57094340	2970	2945	2970	2945	310
586	20230629	095300	56176285	2945	2945	2945	2945	1
587	20230629	095200	56173340	2945	2945	2945	2945	2
588	20230629	095100	56167450	2950	2950	2950	2950	1
589	20230629	095000	56164500	2955	2955	2955	2955	0
590	20230629	094900	56164500	2955	2955	2955	2955	0
591	20230629	094800	56164500	2955	2955	2955	2955	0
592	20230629	094700	56164500	2955	2955	2955	2950	232
593	20230629	094600	55478950	2955	2950	2955	2950	2
594	20230629	094500	55473045	2935	2935	2935	2935	0
595	20230629	094400	55473045	2935	2935	2935	2935	11
596	20230629	094300	55440760	2935	2935	2935	2935	30
597	20230629	094200	55352710	2935	2935	2935	2935	0
598	20230629	094100	55352710	2935	2935	2935	2935	0
599	20230629	094000	55352710	2935	2935	2935	2935	97
600	20230629	093900	55068015	2950	2950	2950	2950	0
601	20230629	093800	55068015	2950	2950	2950	2950	0
602	20230629	093700	55068015	2950	2960	2960	2950	142
603	20230629	093600	54649105	2960	2960	2960	2960	0
604	20230629	093500	54649105	2960	2945	2960	2945	3
605	20230629	093400	54640255	2945	2945	2945	2945	1
606	20230629	093300	54637310	2935	2935	2935	2935	173
607	20230629	093200	54129555	2930	2930	2930	2930	0
608	20230629	093100	54129555	2930	2925	2930	2925	19
609	20230629	093000	54073975	2920	2920	2920	2920	0
610	20230629	092900	54073975	2920	2920	2920	2920	0
611	20230629	092800	54073975	2920	2920	2920	2920	45
612	20230629	092700	53942575	2920	2920	2920	2920	5
613	20230629	092600	53927975	2920	2920	2920	2920	328
614	20230629	092500	52970215	2920	2920	2920	2920	172
615	20230629	092400	52467975	2910	2910	2910	2910	0
616	20230629	092300	52467975	2910	2915	2920	2910	436
617	20230629	092200	51199110	2910	2910	2910	2910	0
618	20230629	092100	51199110	2910	2910	2910	2910	0
619	20230629	092000	51199110	2910	2910	2910	2910	100
620	20230629	091900	50908110	2915	2915	2915	2915	0
621	20230629	091800	50908110	2915	2900	2915	2900	2134
622	20230629	091700	44698790	2890	2890	2890	2890	184
623	20230629	091600	44167030	2890	2890	2890	2890	0
624	20230629	091500	44167030	2890	2890	2890	2890	0
625	20230629	091400	44167030	2890	2890	2890	2890	566
626	20230629	091300	42531290	2890	2890	2890	2890	424
627	20230629	091200	41305930	2900	2900	2910	2900	2870
628	20230629	091100	32976055	2890	2890	2890	2890	110
629	20230629	091000	32658155	2890	2890	2890	2890	328
630	20230629	090900	31710235	2890	2905	2905	2890	2202
631	20230629	090800	25346005	2905	2905	2905	2905	5
632	20230629	090700	25331480	2915	2915	2915	2915	0
633	20230629	090600	25331480	2915	2915	2915	2915	10
634	20230629	090500	25302330	2925	2920	2925	2920	362
635	20230629	090400	24244200	2925	2925	2925	2925	1000
636	20230629	090300	21319200	2925	2925	2925	2905	6800
637	20230629	090200	1514125	2975	2975	2975	2975	0
638	20230629	090100	1514125	2975	2925	2975	2925	110
639	20230629	090000	1187025	2975	2975	2975	2975	399