KissMeData/036710/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	191100	199541740	2970	2970	2970	2970	1061
3	20230626	191000	199541740	2970	2970	2970	2970	0
4	20230626	190900	199541740	2970	2970	2970	2970	0
5	20230626	190800	199541740	2970	2970	2970	2970	0
6	20230626	190700	199541740	2970	2970	2970	2970	0
7	20230626	190600	199541740	2970	2970	2970	2970	0
8	20230626	190500	199541740	2970	2970	2970	2970	0
9	20230626	190400	199541740	2970	2970	2970	2970	0
10	20230626	190300	199541740	2970	2970	2970	2970	0
11	20230626	190200	199541740	2970	2970	2970	2970	0
12	20230626	190100	199541740	2970	2970	2970	2970	0
13	20230626	190000	199541740	2970	2970	2970	2970	0
14	20230626	185900	199541740	2970	2970	2970	2970	0
15	20230626	185800	199541740	2970	2970	2970	2970	0
16	20230626	185700	199541740	2970	2970	2970	2970	0
17	20230626	185600	199541740	2970	2970	2970	2970	0
18	20230626	185500	199541740	2970	2970	2970	2970	0
19	20230626	185400	199541740	2970	2970	2970	2970	0
20	20230626	185300	199541740	2970	2970	2970	2970	0
21	20230626	185200	199541740	2970	2970	2970	2970	0
22	20230626	185100	199541740	2970	2970	2970	2970	0
23	20230626	185000	199541740	2970	2970	2970	2970	0
24	20230626	184900	199541740	2970	2970	2970	2970	0
25	20230626	184800	199541740	2970	2970	2970	2970	0
26	20230626	184700	199541740	2970	2970	2970	2970	0
27	20230626	184600	199541740	2970	2970	2970	2970	0
28	20230626	184500	199541740	2970	2970	2970	2970	0
29	20230626	184400	199541740	2970	2970	2970	2970	0
30	20230626	184300	199541740	2970	2970	2970	2970	0
31	20230626	184200	199541740	2970	2970	2970	2970	0
32	20230626	184100	199541740	2970	2970	2970	2970	1061
33	20230626	184000	199541740	2970	2970	2970	2970	0
34	20230626	183900	199541740	2970	2970	2970	2970	0
35	20230626	183800	199541740	2970	2970	2970	2970	0
36	20230626	183700	199541740	2970	2970	2970	2970	0
37	20230626	183600	199541740	2970	2970	2970	2970	0
38	20230626	183500	199541740	2970	2970	2970	2970	0
39	20230626	183400	199541740	2970	2970	2970	2970	0
40	20230626	183300	199541740	2970	2970	2970	2970	0
41	20230626	183200	199541740	2970	2970	2970	2970	0
42	20230626	183100	199541740	2970	2970	2970	2970	0
43	20230626	183000	199541740	2970	2970	2970	2970	0
44	20230626	182900	199541740	2970	2970	2970	2970	0
45	20230626	182800	199541740	2970	2970	2970	2970	0
46	20230626	182700	199541740	2970	2970	2970	2970	0
47	20230626	182600	199541740	2970	2970	2970	2970	0
48	20230626	182500	199541740	2970	2970	2970	2970	0
49	20230626	182400	199541740	2970	2970	2970	2970	0
50	20230626	182300	199541740	2970	2970	2970	2970	0
51	20230626	182200	199541740	2970	2970	2970	2970	0
52	20230626	182100	199541740	2970	2970	2970	2970	0
53	20230626	182000	199541740	2970	2970	2970	2970	0
54	20230626	181900	199541740	2970	2970	2970	2970	0
55	20230626	181800	199541740	2970	2970	2970	2970	0
56	20230626	181700	199541740	2970	2970	2970	2970	0
57	20230626	181600	199541740	2970	2970	2970	2970	0
58	20230626	181500	199541740	2970	2970	2970	2970	0
59	20230626	181400	199541740	2970	2970	2970	2970	0
60	20230626	181300	199541740	2970	2970	2970	2970	0
61	20230626	181200	199541740	2970	2970	2970	2970	0
62	20230626	181100	199541740	2970	2970	2970	2970	1061
63	20230626	181000	199541740	2970	2970	2970	2970	0
64	20230626	180900	199541740	2970	2970	2970	2970	0
65	20230626	180800	199541740	2970	2970	2970	2970	0
66	20230626	180700	199541740	2970	2970	2970	2970	0
67	20230626	180600	199541740	2970	2970	2970	2970	0
68	20230626	180500	199541740	2970	2970	2970	2970	0
69	20230626	180400	199541740	2970	2970	2970	2970	0
70	20230626	180300	199541740	2970	2970	2970	2970	0
71	20230626	180200	199541740	2970	2970	2970	2970	0
72	20230626	180100	199541740	2970	2970	2970	2970	0
73	20230626	180000	199541740	2970	2970	2970	2970	0
74	20230626	175900	199541740	2970	2970	2970	2970	0
75	20230626	175800	199541740	2970	2970	2970	2970	0
76	20230626	175700	199541740	2970	2970	2970	2970	0
77	20230626	175600	199541740	2970	2970	2970	2970	0
78	20230626	175500	199541740	2970	2970	2970	2970	0
79	20230626	175400	199541740	2970	2970	2970	2970	0
80	20230626	175300	199541740	2970	2970	2970	2970	0
81	20230626	175200	199541740	2970	2970	2970	2970	0
82	20230626	175100	199541740	2970	2970	2970	2970	0
83	20230626	175000	199541740	2970	2970	2970	2970	0
84	20230626	174900	199541740	2970	2970	2970	2970	0
85	20230626	174800	199541740	2970	2970	2970	2970	0
86	20230626	174700	199541740	2970	2970	2970	2970	0
87	20230626	174600	199541740	2970	2970	2970	2970	0
88	20230626	174500	199541740	2970	2970	2970	2970	0
89	20230626	174400	199541740	2970	2970	2970	2970	0
90	20230626	174300	199541740	2970	2970	2970	2970	0
91	20230626	174200	199541740	2970	2970	2970	2970	0
92	20230626	174100	199541740	2970	2970	2970	2970	1061
93	20230626	174000	199541740	2970	2970	2970	2970	0
94	20230626	173900	199541740	2970	2970	2970	2970	0
95	20230626	173800	199541740	2970	2970	2970	2970	0
96	20230626	173700	199541740	2970	2970	2970	2970	0
97	20230626	173600	199541740	2970	2970	2970	2970	0
98	20230626	173500	199541740	2970	2970	2970	2970	0
99	20230626	173400	199541740	2970	2970	2970	2970	0
100	20230626	173300	199541740	2970	2970	2970	2970	0
101	20230626	173200	199541740	2970	2970	2970	2970	0
102	20230626	173100	199541740	2970	2970	2970	2970	0
103	20230626	173000	199541740	2970	2970	2970	2970	0
104	20230626	172900	199541740	2970	2970	2970	2970	0
105	20230626	172800	199541740	2970	2970	2970	2970	0
106	20230626	172700	199541740	2970	2970	2970	2970	0
107	20230626	172600	199541740	2970	2970	2970	2970	0
108	20230626	172500	199541740	2970	2970	2970	2970	0
109	20230626	172400	199541740	2970	2970	2970	2970	0
110	20230626	172300	199541740	2970	2970	2970	2970	0
111	20230626	172200	199541740	2970	2970	2970	2970	0
112	20230626	172100	199541740	2970	2970	2970	2970	0
113	20230626	172000	199541740	2970	2970	2970	2970	0
114	20230626	171900	199541740	2970	2970	2970	2970	0
115	20230626	171800	199541740	2970	2970	2970	2970	0
116	20230626	171700	199541740	2970	2970	2970	2970	0
117	20230626	171600	199541740	2970	2970	2970	2970	0
118	20230626	171500	199541740	2970	2970	2970	2970	0
119	20230626	171400	199541740	2970	2970	2970	2970	0
120	20230626	171300	199541740	2970	2970	2970	2970	0
121	20230626	171200	199541740	2970	2970	2970	2970	0
122	20230626	171100	199541740	2970	2970	2970	2970	1061
123	20230626	171000	199541740	2970	2970	2970	2970	0
124	20230626	170900	199541740	2970	2970	2970	2970	0
125	20230626	170800	199541740	2970	2970	2970	2970	0
126	20230626	170700	199541740	2970	2970	2970	2970	0
127	20230626	170600	199541740	2970	2970	2970	2970	0
128	20230626	170500	199541740	2970	2970	2970	2970	0
129	20230626	170400	199541740	2970	2970	2970	2970	0
130	20230626	170300	199541740	2970	2970	2970	2970	0
131	20230626	170200	199541740	2970	2970	2970	2970	0
132	20230626	170100	199541740	2970	2970	2970	2970	0
133	20230626	170000	199541740	2970	2970	2970	2970	0
134	20230626	165900	199541740	2970	2970	2970	2970	0
135	20230626	165800	199541740	2970	2970	2970	2970	0
136	20230626	165700	199541740	2970	2970	2970	2970	0
137	20230626	165600	199541740	2970	2970	2970	2970	0
138	20230626	165500	199541740	2970	2970	2970	2970	0
139	20230626	165400	199541740	2970	2970	2970	2970	0
140	20230626	165300	199541740	2970	2970	2970	2970	0
141	20230626	165200	199541740	2970	2970	2970	2970	0
142	20230626	165100	199541740	2970	2970	2970	2970	0
143	20230626	165000	199541740	2970	2970	2970	2970	0
144	20230626	164900	199541740	2970	2970	2970	2970	0
145	20230626	164800	199541740	2970	2970	2970	2970	0
146	20230626	164700	199541740	2970	2970	2970	2970	0
147	20230626	164600	199541740	2970	2970	2970	2970	0
148	20230626	164500	199541740	2970	2970	2970	2970	0
149	20230626	164400	199541740	2970	2970	2970	2970	0
150	20230626	164300	199541740	2970	2970	2970	2970	0
151	20230626	164200	199541740	2970	2970	2970	2970	0
152	20230626	164100	199541740	2970	2970	2970	2970	1061
153	20230626	164000	199541740	2970	2970	2970	2970	0
154	20230626	163900	199541740	2970	2970	2970	2970	0
155	20230626	163800	199541740	2970	2970	2970	2970	0
156	20230626	163700	199541740	2970	2970	2970	2970	0
157	20230626	163600	199541740	2970	2970	2970	2970	0
158	20230626	163500	199541740	2970	2970	2970	2970	0
159	20230626	163400	199541740	2970	2970	2970	2970	0
160	20230626	163300	199541740	2970	2970	2970	2970	0
161	20230626	163200	199541740	2970	2970	2970	2970	0
162	20230626	163100	199541740	2970	2970	2970	2970	0
163	20230626	163000	199541740	2970	2970	2970	2970	0
164	20230626	162900	199541740	2970	2970	2970	2970	0
165	20230626	162800	199541740	2970	2970	2970	2970	0
166	20230626	162700	199541740	2970	2970	2970	2970	0
167	20230626	162600	199541740	2970	2970	2970	2970	0
168	20230626	162500	199541740	2970	2970	2970	2970	0
169	20230626	162400	199541740	2970	2970	2970	2970	0
170	20230626	162300	199541740	2970	2970	2970	2970	0
171	20230626	162200	199541740	2970	2970	2970	2970	0
172	20230626	162100	199541740	2970	2970	2970	2970	0
173	20230626	162000	199541740	2970	2970	2970	2970	0
174	20230626	161900	199541740	2970	2970	2970	2970	0
175	20230626	161800	199541740	2970	2970	2970	2970	0
176	20230626	161700	199541740	2970	2970	2970	2970	0
177	20230626	161600	199541740	2970	2970	2970	2970	0
178	20230626	161500	199541740	2970	2970	2970	2970	0
179	20230626	161400	199541740	2970	2970	2970	2970	0
180	20230626	161300	199541740	2970	2970	2970	2970	0
181	20230626	161200	199541740	2970	2970	2970	2970	0
182	20230626	161100	199541740	2970	2970	2970	2970	1061
183	20230626	161000	199541740	2970	2970	2970	2970	0
184	20230626	160900	199541740	2970	2970	2970	2970	0
185	20230626	160800	199541740	2970	2970	2970	2970	0
186	20230626	160700	199541740	2970	2970	2970	2970	0
187	20230626	160600	199541740	2970	2970	2970	2970	0
188	20230626	160500	199541740	2970	2970	2970	2970	0
189	20230626	160400	199541740	2970	2970	2970	2970	0
190	20230626	160300	199541740	2970	2970	2970	2970	0
191	20230626	160200	199541740	2970	2970	2970	2970	0
192	20230626	160100	199541740	2970	2970	2970	2970	0
193	20230626	160000	199541740	2970	2970	2970	2970	0
194	20230626	155900	199541740	2970	2970	2970	2970	0
195	20230626	155800	199541740	2970	2970	2970	2970	0
196	20230626	155700	199541740	2970	2970	2970	2970	0
197	20230626	155600	199541740	2970	2970	2970	2970	0
198	20230626	155500	199541740	2970	2970	2970	2970	0
199	20230626	155400	199541740	2970	2970	2970	2970	0
200	20230626	155300	199541740	2970	2970	2970	2970	0
201	20230626	155200	199541740	2970	2970	2970	2970	0
202	20230626	155100	199541740	2970	2970	2970	2970	0
203	20230626	155000	199541740	2970	2970	2970	2970	0
204	20230626	154900	199541740	2970	2970	2970	2970	0
205	20230626	154800	199541740	2970	2970	2970	2970	0
206	20230626	154700	199541740	2970	2970	2970	2970	0
207	20230626	154600	199541740	2970	2970	2970	2970	0
208	20230626	154500	199541740	2970	2970	2970	2970	0
209	20230626	154400	199541740	2970	2970	2970	2970	0
210	20230626	154300	199541740	2970	2970	2970	2970	0
211	20230626	154200	199541740	2970	2970	2970	2970	0
212	20230626	154100	199541740	2970	2970	2970	2970	1061
213	20230626	154000	199541740	2970	2970	2970	2970	0
214	20230626	153900	199541740	2970	2970	2970	2970	0
215	20230626	153800	199541740	2970	2970	2970	2970	0
216	20230626	153700	199541740	2970	2970	2970	2970	0
217	20230626	153600	199541740	2970	2970	2970	2970	0
218	20230626	153500	199541740	2970	2970	2970	2970	0
219	20230626	153400	199541740	2970	2970	2970	2970	0
220	20230626	153300	199541740	2970	2970	2970	2970	0
221	20230626	153200	199541740	2970	2970	2970	2970	0
222	20230626	153100	199541740	2970	2970	2970	2970	0
223	20230626	153000	199541740	2970	2970	2970	2970	1061
224	20230626	152900	196390570	2935	2935	2935	2935	0
225	20230626	152800	196390570	2935	2935	2935	2935	0
226	20230626	152700	196390570	2935	2935	2935	2935	0
227	20230626	152600	196390570	2935	2935	2935	2935	0
228	20230626	152500	196390570	2935	2935	2935	2935	0
229	20230626	152400	196390570	2935	2935	2935	2935	0
230	20230626	152300	196390570	2935	2935	2935	2935	0
231	20230626	152200	196390570	2935	2935	2935	2935	0
232	20230626	152100	196390570	2935	2935	2935	2935	0
233	20230626	152000	196390570	2935	2935	2935	2935	0
234	20230626	151900	196390570	2935	2965	2970	2935	1155
235	20230626	151800	192966705	2960	2960	2960	2960	95
236	20230626	151700	192685505	2940	2945	2945	2940	104
237	20230626	151600	192379695	2940	2940	2950	2940	1035
238	20230626	151500	189336665	2960	2960	2960	2960	500
239	20230626	151400	187856665	2940	2940	2940	2940	0
240	20230626	151300	187856665	2940	2940	2940	2940	0
241	20230626	151200	187856665	2940	2940	2940	2940	1904
242	20230626	151100	182258905	2960	2960	2960	2960	0
243	20230626	151000	182258905	2960	2960	2960	2960	600
244	20230626	150900	180482905	2940	2940	2940	2940	0
245	20230626	150800	180482905	2940	2940	2940	2940	0
246	20230626	150700	180482905	2940	2940	2940	2940	0
247	20230626	150600	180482905	2940	2940	2940	2940	2000
248	20230626	150500	174602905	2940	2945	2945	2940	4
249	20230626	150400	174591135	2960	2960	2960	2960	0
250	20230626	150300	174591135	2960	2960	2960	2960	300
251	20230626	150200	173703135	2940	2940	2940	2940	0
252	20230626	150100	173703135	2940	2940	2940	2940	0
253	20230626	150000	173703135	2940	2940	2940	2940	0
254	20230626	145900	173703135	2940	2940	2940	2940	5
255	20230626	145800	173688435	2935	2935	2935	2935	4
256	20230626	145700	173676695	2940	2940	2940	2940	0
257	20230626	145600	173676695	2940	2940	2940	2940	0
258	20230626	145500	173676695	2940	2940	2940	2940	0
259	20230626	145400	173676695	2940	2940	2940	2940	150
260	20230626	145300	173235695	2940	2940	2940	2940	0
261	20230626	145200	173235695	2940	2940	2940	2940	0
262	20230626	145100	173235695	2940	2950	2950	2940	6080
263	20230626	145000	155349920	2965	2965	2965	2965	0
264	20230626	144900	155349920	2965	2965	2965	2965	0
265	20230626	144800	155349920	2965	2965	2965	2965	0
266	20230626	144700	155349920	2965	2965	2965	2965	1
267	20230626	144600	155346955	2965	2965	2965	2965	0
268	20230626	144500	155346955	2965	2965	2965	2965	0
269	20230626	144400	155346955	2965	2965	2965	2965	200
270	20230626	144300	154753955	2945	2945	2945	2945	0
271	20230626	144200	154753955	2945	2945	2945	2945	0
272	20230626	144100	154753955	2945	2945	2945	2945	0
273	20230626	144000	154753955	2945	2945	2945	2945	0
274	20230626	143900	154753955	2945	2945	2945	2945	0
275	20230626	143800	154753955	2945	2945	2945	2945	0
276	20230626	143700	154753955	2945	2945	2945	2945	0
277	20230626	143600	154753955	2945	2955	2955	2945	2523
278	20230626	143500	147323440	2950	2950	2950	2950	0
279	20230626	143400	147323440	2950	2950	2950	2950	0
280	20230626	143300	147323440	2950	2950	2950	2950	0
281	20230626	143200	147323440	2950	2950	2950	2950	0
282	20230626	143100	147323440	2950	2950	2950	2950	0
283	20230626	143000	147323440	2950	2950	2950	2950	10
284	20230626	142900	147293940	2950	2950	2950	2950	0
285	20230626	142800	147293940	2950	2950	2950	2950	0
286	20230626	142700	147293940	2950	2950	2950	2950	0
287	20230626	142600	147293940	2950	2950	2950	2950	0
288	20230626	142500	147293940	2950	2950	2950	2950	0
289	20230626	142400	147293940	2950	2950	2950	2950	0
290	20230626	142300	147293940	2950	2950	2950	2950	0
291	20230626	142200	147293940	2950	2950	2950	2950	0
292	20230626	142100	147293940	2950	2950	2950	2950	2690
293	20230626	142000	139358440	2950	2955	2955	2950	2127
294	20230626	141900	133078770	2960	2960	2960	2960	525
295	20230626	141800	131524770	2965	2965	2965	2965	0
296	20230626	141700	131524770	2965	2965	2965	2965	222
297	20230626	141600	130866540	2965	2965	2965	2965	787
298	20230626	141500	128533085	2965	2965	2965	2965	71
299	20230626	141400	128322570	2965	2965	2965	2965	0
300	20230626	141300	128322570	2965	2965	2965	2965	0
301	20230626	141200	128322570	2965	2965	2965	2965	45
302	20230626	141100	128189145	2970	2970	2970	2970	385
303	20230626	141000	127045695	2965	2965	2965	2965	0
304	20230626	140900	127045695	2965	2965	2965	2965	0
305	20230626	140800	127045695	2965	2965	2965	2965	0
306	20230626	140700	127045695	2965	2965	2965	2965	16
307	20230626	140600	126998255	2960	2960	2960	2960	0
308	20230626	140500	126998255	2960	2960	2960	2960	0
309	20230626	140400	126998255	2960	2960	2960	2960	1
310	20230626	140300	126995295	2965	2965	2965	2965	0
311	20230626	140200	126995295	2965	2965	2965	2965	22
312	20230626	140100	126930065	2965	2965	2965	2965	134
313	20230626	140000	126532755	2975	2975	2975	2975	0
314	20230626	135900	126532755	2975	2975	2975	2975	0
315	20230626	135800	126532755	2975	2975	2975	2975	0
316	20230626	135700	126532755	2975	2975	2975	2975	39
317	20230626	135600	126416730	2975	2975	2975	2975	0
318	20230626	135500	126416730	2975	2970	2975	2970	2
319	20230626	135400	126410785	2975	2975	2975	2975	0
320	20230626	135300	126410785	2975	2970	2975	2970	801
321	20230626	135200	124027880	2970	2970	2970	2970	1
322	20230626	135100	124024910	2970	2970	2970	2970	0
323	20230626	135000	124024910	2970	2970	2970	2970	19
324	20230626	134900	123968480	2970	2970	2970	2970	131
325	20230626	134800	123579410	2970	2970	2970	2970	125
326	20230626	134700	123208160	2970	2970	2970	2970	1073
327	20230626	134600	120021350	2965	2965	2965	2965	0
328	20230626	134500	120021350	2965	2965	2965	2965	0
329	20230626	134400	120021350	2965	2965	2965	2965	0
330	20230626	134300	120021350	2965	2965	2965	2965	1510
331	20230626	134200	115544200	2955	2955	2955	2955	0
332	20230626	134100	115544200	2955	2955	2955	2955	0
333	20230626	134000	115544200	2955	2955	2955	2955	0
334	20230626	133900	115544200	2955	2955	2955	2955	166
335	20230626	133800	115053670	2960	2960	2960	2960	4
336	20230626	133700	115041830	2960	2960	2960	2960	0
337	20230626	133600	115041830	2960	2960	2960	2960	61
338	20230626	133500	114861270	2955	2955	2955	2955	0
339	20230626	133400	114861270	2955	2955	2955	2955	0
340	20230626	133300	114861270	2955	2955	2955	2955	0
341	20230626	133200	114861270	2955	2955	2955	2955	0
342	20230626	133100	114861270	2955	2950	2955	2950	201
343	20230626	133000	114268315	2955	2955	2955	2955	1
344	20230626	132900	114265360	2945	2945	2945	2945	0
345	20230626	132800	114265360	2945	2945	2945	2945	0
346	20230626	132700	114265360	2945	2945	2945	2945	0
347	20230626	132600	114265360	2945	2945	2945	2945	0
348	20230626	132500	114265360	2945	2945	2945	2945	0
349	20230626	132400	114265360	2945	2945	2945	2945	167
350	20230626	132300	113773545	2945	2945	2945	2945	0
351	20230626	132200	113773545	2945	2945	2945	2945	0
352	20230626	132100	113773545	2945	2950	2950	2945	1000
353	20230626	132000	110828040	2960	2960	2960	2960	0
354	20230626	131900	110828040	2960	2960	2960	2960	0
355	20230626	131800	110828040	2960	2960	2960	2960	0
356	20230626	131700	110828040	2960	2960	2960	2960	0
357	20230626	131600	110828040	2960	2960	2960	2960	0
358	20230626	131500	110828040	2960	2960	2960	2960	0
359	20230626	131400	110828040	2960	2960	2960	2960	0
360	20230626	131300	110828040	2960	2960	2960	2960	0
361	20230626	131200	110828040	2960	2960	2960	2960	1
362	20230626	131100	110825080	2960	2960	2960	2960	0
363	20230626	131000	110825080	2960	2960	2960	2960	0
364	20230626	130900	110825080	2960	2960	2960	2960	2
365	20230626	130800	110819160	2960	2960	2960	2960	0
366	20230626	130700	110819160	2960	2960	2960	2960	0
367	20230626	130600	110819160	2960	2960	2960	2960	0
368	20230626	130500	110819160	2960	2960	2960	2960	9
369	20230626	130400	110792520	2960	2960	2960	2960	0
370	20230626	130300	110792520	2960	2960	2960	2960	20
371	20230626	130200	110733320	2965	2965	2965	2965	118
372	20230626	130100	110383450	2950	2950	2950	2950	0
373	20230626	130000	110383450	2950	2950	2950	2950	66
374	20230626	125900	110188750	2965	2965	2965	2965	0
375	20230626	125800	110188750	2965	2965	2965	2965	0
376	20230626	125700	110188750	2965	2965	2965	2965	640
377	20230626	125600	108291150	2950	2950	2950	2950	0
378	20230626	125500	108291150	2950	2950	2950	2950	0
379	20230626	125400	108291150	2950	2950	2950	2950	0
380	20230626	125300	108291150	2950	2950	2950	2950	0
381	20230626	125200	108291150	2950	2950	2950	2950	61
382	20230626	125100	108111200	2945	2945	2945	2945	0
383	20230626	125000	108111200	2945	2945	2945	2945	0
384	20230626	124900	108111200	2945	2945	2945	2945	0
385	20230626	124800	108111200	2945	2945	2945	2945	0
386	20230626	124700	108111200	2945	2945	2945	2945	0
387	20230626	124600	108111200	2945	2945	2945	2945	0
388	20230626	124500	108111200	2945	2945	2945	2945	0
389	20230626	124400	108111200	2945	2945	2945	2945	21
390	20230626	124300	108049355	2965	2965	2965	2965	0
391	20230626	124200	108049355	2965	2945	2965	2945	91
392	20230626	124100	107780275	2950	2950	2950	2950	0
393	20230626	124000	107780275	2950	2950	2950	2950	0
394	20230626	123900	107780275	2950	2950	2950	2945	14
395	20230626	123800	107739000	2965	2960	2965	2960	500
396	20230626	123700	106256530	2965	2965	2965	2965	0
397	20230626	123600	106256530	2965	2960	2965	2960	723
398	20230626	123500	104114575	2960	2960	2960	2960	0
399	20230626	123400	104114575	2960	2960	2960	2960	50
400	20230626	123300	103966575	2940	2955	2955	2940	10
401	20230626	123200	103937160	2960	2960	2960	2960	0
402	20230626	123100	103937160	2960	2960	2960	2960	5
403	20230626	123000	103922360	2960	2960	2960	2960	0
404	20230626	122900	103922360	2960	2960	2960	2960	1
405	20230626	122800	103919400	2960	2960	2960	2960	0
406	20230626	122700	103919400	2960	2960	2960	2960	0
407	20230626	122600	103919400	2960	2960	2960	2960	0
408	20230626	122500	103919400	2960	2960	2960	2960	0
409	20230626	122400	103919400	2960	2960	2960	2960	1
410	20230626	122300	103916440	2960	2960	2960	2960	0
411	20230626	122200	103916440	2960	2960	2960	2960	0
412	20230626	122100	103916440	2960	2960	2960	2960	0
413	20230626	122000	103916440	2960	2960	2960	2960	0
414	20230626	121900	103916440	2960	2960	2960	2960	0
415	20230626	121800	103916440	2960	2960	2960	2960	0
416	20230626	121700	103916440	2960	2960	2960	2960	0
417	20230626	121600	103916440	2960	2960	2960	2960	0
418	20230626	121500	103916440	2960	2960	2960	2960	0
419	20230626	121400	103916440	2960	2960	2960	2960	0
420	20230626	121300	103916440	2960	2960	2960	2960	0
421	20230626	121200	103916440	2960	2960	2960	2960	0
422	20230626	121100	103916440	2960	2960	2960	2960	0
423	20230626	121000	103916440	2960	2960	2960	2960	0
424	20230626	120900	103916440	2960	2955	2960	2955	300
425	20230626	120800	103029395	2930	2930	2930	2930	0
426	20230626	120700	103029395	2930	2930	2930	2930	0
427	20230626	120600	103029395	2930	2930	2930	2930	0
428	20230626	120500	103029395	2930	2930	2930	2930	0
429	20230626	120400	103029395	2930	2930	2930	2930	0
430	20230626	120300	103029395	2930	2930	2930	2930	0
431	20230626	120200	103029395	2930	2930	2930	2930	0
432	20230626	120100	103029395	2930	2930	2930	2930	0
433	20230626	120000	103029395	2930	2930	2930	2930	0
434	20230626	115900	103029395	2930	2930	2930	2930	0
435	20230626	115800	103029395	2930	2930	2930	2930	0
436	20230626	115700	103029395	2930	2930	2930	2930	0
437	20230626	115600	103029395	2930	2930	2930	2930	168
438	20230626	115500	102537155	2940	2940	2940	2940	101
439	20230626	115400	102240215	2945	2945	2945	2945	0
440	20230626	115300	102240215	2945	2945	2945	2945	560
441	20230626	115200	100591015	2950	2950	2950	2950	0
442	20230626	115100	100591015	2950	2950	2950	2950	51
443	20230626	115000	100440565	2955	2955	2955	2955	0
444	20230626	114900	100440565	2955	2955	2955	2955	400
445	20230626	114800	99258565	2950	2950	2950	2950	0
446	20230626	114700	99258565	2950	2950	2950	2950	0
447	20230626	114600	99258565	2950	2950	2950	2950	0
448	20230626	114500	99258565	2950	2950	2950	2950	1
449	20230626	114400	99255615	2950	2950	2950	2950	0
450	20230626	114300	99255615	2950	2950	2950	2950	0
451	20230626	114200	99255615	2950	2950	2950	2950	0
452	20230626	114100	99255615	2950	2950	2950	2950	0
453	20230626	114000	99255615	2950	2950	2950	2950	0
454	20230626	113900	99255615	2950	2950	2950	2950	50
455	20230626	113800	99108115	2950	2950	2950	2950	0
456	20230626	113700	99108115	2950	2950	2950	2950	0
457	20230626	113600	99108115	2950	2950	2950	2950	0
458	20230626	113500	99108115	2950	2950	2950	2950	0
459	20230626	113400	99108115	2950	2950	2950	2950	30
460	20230626	113300	99019615	2950	2950	2950	2950	1
461	20230626	113200	99016665	2950	2950	2950	2950	1
462	20230626	113100	99013715	2950	2950	2950	2950	0
463	20230626	113000	99013715	2950	2950	2950	2950	0
464	20230626	112900	99013715	2950	2950	2950	2950	0
465	20230626	112800	99013715	2950	2950	2950	2950	0
466	20230626	112700	99013715	2950	2950	2950	2950	0
467	20230626	112600	99013715	2950	2950	2950	2950	0
468	20230626	112500	99013715	2950	2950	2950	2950	0
469	20230626	112400	99013715	2950	2950	2950	2950	0
470	20230626	112300	99013715	2950	2950	2950	2950	0
471	20230626	112200	99013715	2950	2950	2950	2950	3
472	20230626	112100	99004865	2940	2940	2940	2940	0
473	20230626	112000	99004865	2940	2940	2940	2940	0
474	20230626	111900	99004865	2940	2940	2940	2940	0
475	20230626	111800	99004865	2940	2940	2940	2940	0
476	20230626	111700	99004865	2940	2940	2940	2940	0
477	20230626	111600	99004865	2940	2940	2940	2940	10
478	20230626	111500	98975465	2940	2940	2940	2940	0
479	20230626	111400	98975465	2940	2940	2940	2940	0
480	20230626	111300	98975465	2940	2940	2940	2940	1
481	20230626	111200	98972525	2930	2930	2930	2930	0
482	20230626	111100	98972525	2930	2935	2935	2930	1000
483	20230626	111000	96039140	2940	2940	2940	2940	0
484	20230626	110900	96039140	2940	2940	2940	2940	24
485	20230626	110800	95968580	2940	2940	2940	2940	10
486	20230626	110700	95939180	2940	2940	2940	2940	0
487	20230626	110600	95939180	2940	2940	2940	2940	0
488	20230626	110500	95939180	2940	2940	2940	2940	73
489	20230626	110400	95724560	2940	2940	2940	2940	0
490	20230626	110300	95724560	2940	2940	2940	2940	0
491	20230626	110200	95724560	2940	2940	2940	2940	0
492	20230626	110100	95724560	2940	2940	2940	2940	0
493	20230626	110000	95724560	2940	2940	2940	2940	0
494	20230626	105900	95724560	2940	2940	2940	2940	0
495	20230626	105800	95724560	2940	2940	2940	2940	0
496	20230626	105700	95724560	2940	2940	2940	2940	0
497	20230626	105600	95724560	2940	2940	2940	2940	0
498	20230626	105500	95724560	2940	2945	2945	2940	425
499	20230626	105400	94474725	2945	2945	2945	2945	500
500	20230626	105300	93002225	2945	2945	2945	2945	5
501	20230626	105200	92987500	2945	2945	2945	2945	0
502	20230626	105100	92987500	2945	2945	2945	2945	5
503	20230626	105000	92972775	2945	2945	2945	2945	0
504	20230626	104900	92972775	2945	2945	2945	2945	0
505	20230626	104800	92972775	2945	2945	2945	2945	10
506	20230626	104700	92943325	2945	2945	2945	2945	0
507	20230626	104600	92943325	2945	2945	2945	2945	93
508	20230626	104500	92669440	2945	2945	2945	2945	0
509	20230626	104400	92669440	2945	2945	2945	2945	0
510	20230626	104300	92669440	2945	2945	2945	2945	0
511	20230626	104200	92669440	2945	2945	2945	2945	107
512	20230626	104100	92354325	2955	2955	2955	2955	0
513	20230626	104000	92354325	2955	2955	2955	2955	0
514	20230626	103900	92354325	2955	2955	2955	2955	1698
515	20230626	103800	87336735	2955	2955	2955	2955	0
516	20230626	103700	87336735	2955	2955	2955	2955	0
517	20230626	103600	87336735	2955	2955	2955	2955	0
518	20230626	103500	87336735	2955	2955	2955	2955	0
519	20230626	103400	87336735	2955	2955	2955	2955	0
520	20230626	103300	87336735	2955	2955	2955	2955	0
521	20230626	103200	87336735	2955	2955	2955	2955	269
522	20230626	103100	86541840	2955	2955	2955	2955	100
523	20230626	103000	86246340	2940	2945	2945	2940	108
524	20230626	102900	85928320	2940	2940	2940	2940	16
525	20230626	102800	85881280	2940	2940	2940	2940	0
526	20230626	102700	85881280	2940	2940	2940	2940	0
527	20230626	102600	85881280	2940	2940	2940	2940	68
528	20230626	102500	85681360	2940	2940	2940	2940	0
529	20230626	102400	85681360	2940	2940	2940	2940	30
530	20230626	102300	85593160	2940	2940	2940	2940	0
531	20230626	102200	85593160	2940	2940	2940	2940	0
532	20230626	102100	85593160	2940	2940	2940	2940	0
533	20230626	102000	85593160	2940	2940	2940	2940	1
534	20230626	101900	85590220	2940	2940	2940	2940	0
535	20230626	101800	85590220	2940	2940	2940	2940	0
536	20230626	101700	85590220	2940	2940	2940	2940	0
537	20230626	101600	85590220	2940	2940	2940	2940	0
538	20230626	101500	85590220	2940	2940	2940	2940	3
539	20230626	101400	85581400	2940	2950	2950	2940	2312
540	20230626	101300	78782705	2955	2955	2955	2955	12
541	20230626	101200	78747245	2960	2960	2960	2960	0
542	20230626	101100	78747245	2960	2960	2960	2960	0
543	20230626	101000	78747245	2960	2960	2960	2960	0
544	20230626	100900	78747245	2960	2960	2960	2960	0
545	20230626	100800	78747245	2960	2960	2960	2960	1
546	20230626	100700	78744285	2960	2960	2960	2960	0
547	20230626	100600	78744285	2960	2960	2960	2960	0
548	20230626	100500	78744285	2960	2960	2960	2960	0
549	20230626	100400	78744285	2960	2960	2960	2960	0
550	20230626	100300	78744285	2960	2960	2960	2960	0
551	20230626	100200	78744285	2960	2960	2960	2960	50
552	20230626	100100	78596285	2965	2965	2965	2965	0
553	20230626	100000	78596285	2965	2965	2965	2965	10
554	20230626	095900	78566635	2965	2965	2965	2965	0
555	20230626	095800	78566635	2965	2965	2965	2965	0
556	20230626	095700	78566635	2965	2965	2965	2965	0
557	20230626	095600	78566635	2965	2965	2965	2965	0
558	20230626	095500	78566635	2965	2965	2965	2965	0
559	20230626	095400	78566635	2965	2965	2965	2965	0
560	20230626	095300	78566635	2965	2965	2965	2965	0
561	20230626	095200	78566635	2965	2965	2965	2965	1
562	20230626	095100	78563670	2945	2955	2955	2945	1579
563	20230626	095000	73911765	2945	2945	2945	2945	0
564	20230626	094900	73911765	2945	2945	2945	2945	0
565	20230626	094800	73911765	2945	2945	2945	2945	0
566	20230626	094700	73911765	2945	2945	2945	2945	0
567	20230626	094600	73911765	2945	2945	2945	2945	0
568	20230626	094500	73911765	2945	2970	2970	2945	250
569	20230626	094400	73171925	2970	2970	2970	2970	765
570	20230626	094300	70899875	2970	2970	2970	2970	300
571	20230626	094200	70008875	2970	2970	2970	2970	0
572	20230626	094100	70008875	2970	2965	2970	2965	1013
573	20230626	094000	67000310	2950	2950	2950	2950	4
574	20230626	093900	66988510	2965	2965	2965	2965	11
575	20230626	093800	66955895	2970	2950	2970	2950	18
576	20230626	093700	66902475	2970	2960	2970	2960	374
577	20230626	093600	65793550	2945	2945	2945	2945	0
578	20230626	093500	65793550	2945	2965	2965	2945	12
579	20230626	093400	65758010	2945	2945	2945	2945	78
580	20230626	093300	65528300	2945	2945	2945	2945	1
581	20230626	093200	65525355	2945	2935	2945	2935	5101
582	20230626	093100	50530215	2935	2935	2935	2935	0
583	20230626	093000	50530215	2935	2935	2935	2935	100
584	20230626	092900	50236715	2935	2930	2935	2930	11
585	20230626	092800	50204435	2935	2935	2935	2935	3
586	20230626	092700	50195630	2935	2935	2935	2935	0
587	20230626	092600	50195630	2935	2935	2935	2935	0
588	20230626	092500	50195630	2935	2935	2935	2935	3
589	20230626	092400	50186825	2935	2935	2935	2935	1
590	20230626	092300	50183890	2925	2925	2925	2925	0
591	20230626	092200	50183890	2925	2925	2925	2925	30
592	20230626	092100	50096140	2935	2935	2935	2935	0
593	20230626	092000	50096140	2935	2920	2940	2920	1017
594	20230626	091900	47110730	2940	2920	2940	2920	569
595	20230626	091800	45443060	2920	2920	2920	2920	10
596	20230626	091700	45413860	2910	2910	2910	2910	17
597	20230626	091600	45364390	2910	2910	2910	2910	102
598	20230626	091500	45067570	2900	2900	2900	2900	13
599	20230626	091400	45029870	2900	2900	2900	2900	100
600	20230626	091300	44739870	2900	2905	2905	2900	2452
601	20230626	091200	37629020	2905	2905	2905	2905	23
602	20230626	091100	37562205	2910	2905	2910	2905	104
603	20230626	091000	37260080	2905	2910	2910	2900	1545
604	20230626	090900	32772675	2915	2920	2920	2915	3258
605	20230626	090800	23265605	2920	2920	2920	2920	0
606	20230626	090700	23265605	2920	2925	2925	2920	2908
607	20230626	090600	14774175	2930	2930	2930	2930	4
608	20230626	090500	14762455	2935	2935	2935	2935	4
609	20230626	090400	14750715	2920	2920	2920	2920	0
610	20230626	090300	14750715	2920	2930	2930	2920	335
611	20230626	090200	13772390	2940	2940	2940	2940	46
612	20230626	090100	13637150	2940	2945	2945	2940	1575
613	20230626	090000	8999180	2945	2950	2950	2945	3054