KissMeData/036710/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	191000	195028755	2980	2980	2980	2980	5773
3	20230628	190900	195028755	2980	2980	2980	2980	0
4	20230628	190800	195028755	2980	2980	2980	2980	0
5	20230628	190700	195028755	2980	2980	2980	2980	0
6	20230628	190600	195028755	2980	2980	2980	2980	0
7	20230628	190500	195028755	2980	2980	2980	2980	0
8	20230628	190400	195028755	2980	2980	2980	2980	0
9	20230628	190300	195028755	2980	2980	2980	2980	0
10	20230628	190200	195028755	2980	2980	2980	2980	0
11	20230628	190100	195028755	2980	2980	2980	2980	0
12	20230628	190000	195028755	2980	2980	2980	2980	0
13	20230628	185900	195028755	2980	2980	2980	2980	0
14	20230628	185800	195028755	2980	2980	2980	2980	0
15	20230628	185700	195028755	2980	2980	2980	2980	0
16	20230628	185600	195028755	2980	2980	2980	2980	0
17	20230628	185500	195028755	2980	2980	2980	2980	0
18	20230628	185400	195028755	2980	2980	2980	2980	0
19	20230628	185300	195028755	2980	2980	2980	2980	0
20	20230628	185200	195028755	2980	2980	2980	2980	0
21	20230628	185100	195028755	2980	2980	2980	2980	0
22	20230628	185000	195028755	2980	2980	2980	2980	0
23	20230628	184900	195028755	2980	2980	2980	2980	0
24	20230628	184800	195028755	2980	2980	2980	2980	0
25	20230628	184700	195028755	2980	2980	2980	2980	0
26	20230628	184600	195028755	2980	2980	2980	2980	0
27	20230628	184500	195028755	2980	2980	2980	2980	0
28	20230628	184400	195028755	2980	2980	2980	2980	0
29	20230628	184300	195028755	2980	2980	2980	2980	0
30	20230628	184200	195028755	2980	2980	2980	2980	0
31	20230628	184100	195028755	2980	2980	2980	2980	0
32	20230628	184000	195028755	2980	2980	2980	2980	5773
33	20230628	183900	195028755	2980	2980	2980	2980	0
34	20230628	183800	195028755	2980	2980	2980	2980	0
35	20230628	183700	195028755	2980	2980	2980	2980	0
36	20230628	183600	195028755	2980	2980	2980	2980	0
37	20230628	183500	195028755	2980	2980	2980	2980	0
38	20230628	183400	195028755	2980	2980	2980	2980	0
39	20230628	183300	195028755	2980	2980	2980	2980	0
40	20230628	183200	195028755	2980	2980	2980	2980	0
41	20230628	183100	195028755	2980	2980	2980	2980	0
42	20230628	183000	195028755	2980	2980	2980	2980	0
43	20230628	182900	195028755	2980	2980	2980	2980	0
44	20230628	182800	195028755	2980	2980	2980	2980	0
45	20230628	182700	195028755	2980	2980	2980	2980	0
46	20230628	182600	195028755	2980	2980	2980	2980	0
47	20230628	182500	195028755	2980	2980	2980	2980	0
48	20230628	182400	195028755	2980	2980	2980	2980	0
49	20230628	182300	195028755	2980	2980	2980	2980	0
50	20230628	182200	195028755	2980	2980	2980	2980	0
51	20230628	182100	195028755	2980	2980	2980	2980	0
52	20230628	182000	195028755	2980	2980	2980	2980	0
53	20230628	181900	195028755	2980	2980	2980	2980	0
54	20230628	181800	195028755	2980	2980	2980	2980	0
55	20230628	181700	195028755	2980	2980	2980	2980	0
56	20230628	181600	195028755	2980	2980	2980	2980	0
57	20230628	181500	195028755	2980	2980	2980	2980	0
58	20230628	181400	195028755	2980	2980	2980	2980	0
59	20230628	181300	195028755	2980	2980	2980	2980	0
60	20230628	181200	195028755	2980	2980	2980	2980	0
61	20230628	181100	195028755	2980	2980	2980	2980	0
62	20230628	181000	195028755	2980	2980	2980	2980	5773
63	20230628	180900	195028755	2980	2980	2980	2980	0
64	20230628	180800	195028755	2980	2980	2980	2980	0
65	20230628	180700	195028755	2980	2980	2980	2980	0
66	20230628	180600	195028755	2980	2980	2980	2980	0
67	20230628	180500	195028755	2980	2980	2980	2980	0
68	20230628	180400	195028755	2980	2980	2980	2980	0
69	20230628	180300	195028755	2980	2980	2980	2980	0
70	20230628	180200	195028755	2980	2980	2980	2980	0
71	20230628	180100	195028755	2980	2980	2980	2980	0
72	20230628	180000	195028755	2980	2980	2980	2980	0
73	20230628	175900	195028755	2980	2980	2980	2980	0
74	20230628	175800	195028755	2980	2980	2980	2980	0
75	20230628	175700	195028755	2980	2980	2980	2980	0
76	20230628	175600	195028755	2980	2980	2980	2980	0
77	20230628	175500	195028755	2980	2980	2980	2980	0
78	20230628	175400	195028755	2980	2980	2980	2980	0
79	20230628	175300	195028755	2980	2980	2980	2980	0
80	20230628	175200	195028755	2980	2980	2980	2980	0
81	20230628	175100	195028755	2980	2980	2980	2980	0
82	20230628	175000	195028755	2980	2980	2980	2980	0
83	20230628	174900	195028755	2980	2980	2980	2980	0
84	20230628	174800	195028755	2980	2980	2980	2980	0
85	20230628	174700	195028755	2980	2980	2980	2980	0
86	20230628	174600	195028755	2980	2980	2980	2980	0
87	20230628	174500	195028755	2980	2980	2980	2980	0
88	20230628	174400	195028755	2980	2980	2980	2980	0
89	20230628	174300	195028755	2980	2980	2980	2980	0
90	20230628	174200	195028755	2980	2980	2980	2980	0
91	20230628	174100	195028755	2980	2980	2980	2980	0
92	20230628	174000	195028755	2980	2980	2980	2980	5773
93	20230628	173900	195028755	2980	2980	2980	2980	0
94	20230628	173800	195028755	2980	2980	2980	2980	0
95	20230628	173700	195028755	2980	2980	2980	2980	0
96	20230628	173600	195028755	2980	2980	2980	2980	0
97	20230628	173500	195028755	2980	2980	2980	2980	0
98	20230628	173400	195028755	2980	2980	2980	2980	0
99	20230628	173300	195028755	2980	2980	2980	2980	0
100	20230628	173200	195028755	2980	2980	2980	2980	0
101	20230628	173100	195028755	2980	2980	2980	2980	0
102	20230628	173000	195028755	2980	2980	2980	2980	0
103	20230628	172900	195028755	2980	2980	2980	2980	0
104	20230628	172800	195028755	2980	2980	2980	2980	0
105	20230628	172700	195028755	2980	2980	2980	2980	0
106	20230628	172600	195028755	2980	2980	2980	2980	0
107	20230628	172500	195028755	2980	2980	2980	2980	0
108	20230628	172400	195028755	2980	2980	2980	2980	0
109	20230628	172300	195028755	2980	2980	2980	2980	0
110	20230628	172200	195028755	2980	2980	2980	2980	0
111	20230628	172100	195028755	2980	2980	2980	2980	0
112	20230628	172000	195028755	2980	2980	2980	2980	0
113	20230628	171900	195028755	2980	2980	2980	2980	0
114	20230628	171800	195028755	2980	2980	2980	2980	0
115	20230628	171700	195028755	2980	2980	2980	2980	0
116	20230628	171600	195028755	2980	2980	2980	2980	0
117	20230628	171500	195028755	2980	2980	2980	2980	0
118	20230628	171400	195028755	2980	2980	2980	2980	0
119	20230628	171300	195028755	2980	2980	2980	2980	0
120	20230628	171200	195028755	2980	2980	2980	2980	0
121	20230628	171100	195028755	2980	2980	2980	2980	0
122	20230628	171000	195028755	2980	2980	2980	2980	5773
123	20230628	170900	195028755	2980	2980	2980	2980	0
124	20230628	170800	195028755	2980	2980	2980	2980	0
125	20230628	170700	195028755	2980	2980	2980	2980	0
126	20230628	170600	195028755	2980	2980	2980	2980	0
127	20230628	170500	195028755	2980	2980	2980	2980	0
128	20230628	170400	195028755	2980	2980	2980	2980	0
129	20230628	170300	195028755	2980	2980	2980	2980	0
130	20230628	170200	195028755	2980	2980	2980	2980	0
131	20230628	170100	195028755	2980	2980	2980	2980	0
132	20230628	170000	195028755	2980	2980	2980	2980	0
133	20230628	165900	195028755	2980	2980	2980	2980	0
134	20230628	165800	195028755	2980	2980	2980	2980	0
135	20230628	165700	195028755	2980	2980	2980	2980	0
136	20230628	165600	195028755	2980	2980	2980	2980	0
137	20230628	165500	195028755	2980	2980	2980	2980	0
138	20230628	165400	195028755	2980	2980	2980	2980	0
139	20230628	165300	195028755	2980	2980	2980	2980	0
140	20230628	165200	195028755	2980	2980	2980	2980	0
141	20230628	165100	195028755	2980	2980	2980	2980	0
142	20230628	165000	195028755	2980	2980	2980	2980	0
143	20230628	164900	195028755	2980	2980	2980	2980	0
144	20230628	164800	195028755	2980	2980	2980	2980	0
145	20230628	164700	195028755	2980	2980	2980	2980	0
146	20230628	164600	195028755	2980	2980	2980	2980	0
147	20230628	164500	195028755	2980	2980	2980	2980	0
148	20230628	164400	195028755	2980	2980	2980	2980	0
149	20230628	164300	195028755	2980	2980	2980	2980	0
150	20230628	164200	195028755	2980	2980	2980	2980	0
151	20230628	164100	195028755	2980	2980	2980	2980	0
152	20230628	164000	195028755	2980	2980	2980	2980	5773
153	20230628	163900	195028755	2980	2980	2980	2980	0
154	20230628	163800	195028755	2980	2980	2980	2980	0
155	20230628	163700	195028755	2980	2980	2980	2980	0
156	20230628	163600	195028755	2980	2980	2980	2980	0
157	20230628	163500	195028755	2980	2980	2980	2980	0
158	20230628	163400	195028755	2980	2980	2980	2980	0
159	20230628	163300	195028755	2980	2980	2980	2980	0
160	20230628	163200	195028755	2980	2980	2980	2980	0
161	20230628	163100	195028755	2980	2980	2980	2980	0
162	20230628	163000	195028755	2980	2980	2980	2980	0
163	20230628	162900	195028755	2980	2980	2980	2980	0
164	20230628	162800	195028755	2980	2980	2980	2980	0
165	20230628	162700	195028755	2980	2980	2980	2980	0
166	20230628	162600	195028755	2980	2980	2980	2980	0
167	20230628	162500	195028755	2980	2980	2980	2980	0
168	20230628	162400	195028755	2980	2980	2980	2980	0
169	20230628	162300	195028755	2980	2980	2980	2980	0
170	20230628	162200	195028755	2980	2980	2980	2980	0
171	20230628	162100	195028755	2980	2980	2980	2980	0
172	20230628	162000	195028755	2980	2980	2980	2980	0
173	20230628	161900	195028755	2980	2980	2980	2980	0
174	20230628	161800	195028755	2980	2980	2980	2980	0
175	20230628	161700	195028755	2980	2980	2980	2980	0
176	20230628	161600	195028755	2980	2980	2980	2980	0
177	20230628	161500	195028755	2980	2980	2980	2980	0
178	20230628	161400	195028755	2980	2980	2980	2980	0
179	20230628	161300	195028755	2980	2980	2980	2980	0
180	20230628	161200	195028755	2980	2980	2980	2980	0
181	20230628	161100	195028755	2980	2980	2980	2980	0
182	20230628	161000	195028755	2980	2980	2980	2980	5773
183	20230628	160900	195028755	2980	2980	2980	2980	0
184	20230628	160800	195028755	2980	2980	2980	2980	0
185	20230628	160700	195028755	2980	2980	2980	2980	0
186	20230628	160600	195028755	2980	2980	2980	2980	0
187	20230628	160500	195028755	2980	2980	2980	2980	0
188	20230628	160400	195028755	2980	2980	2980	2980	0
189	20230628	160300	195028755	2980	2980	2980	2980	0
190	20230628	160200	195028755	2980	2980	2980	2980	0
191	20230628	160100	195028755	2980	2980	2980	2980	0
192	20230628	160000	195028755	2980	2980	2980	2980	0
193	20230628	155900	195028755	2980	2980	2980	2980	0
194	20230628	155800	195028755	2980	2980	2980	2980	0
195	20230628	155700	195028755	2980	2980	2980	2980	0
196	20230628	155600	195028755	2980	2980	2980	2980	0
197	20230628	155500	195028755	2980	2980	2980	2980	0
198	20230628	155400	195028755	2980	2980	2980	2980	0
199	20230628	155300	195028755	2980	2980	2980	2980	0
200	20230628	155200	195028755	2980	2980	2980	2980	0
201	20230628	155100	195028755	2980	2980	2980	2980	0
202	20230628	155000	195028755	2980	2980	2980	2980	0
203	20230628	154900	195028755	2980	2980	2980	2980	0
204	20230628	154800	195028755	2980	2980	2980	2980	0
205	20230628	154700	195028755	2980	2980	2980	2980	0
206	20230628	154600	195028755	2980	2980	2980	2980	0
207	20230628	154500	195028755	2980	2980	2980	2980	0
208	20230628	154400	195028755	2980	2980	2980	2980	0
209	20230628	154300	195028755	2980	2980	2980	2980	0
210	20230628	154200	195028755	2980	2980	2980	2980	0
211	20230628	154100	195028755	2980	2980	2980	2980	0
212	20230628	154000	195028755	2980	2980	2980	2980	5773
213	20230628	153900	195028755	2980	2980	2980	2980	0
214	20230628	153800	195028755	2980	2980	2980	2980	0
215	20230628	153700	195028755	2980	2980	2980	2980	0
216	20230628	153600	195028755	2980	2980	2980	2980	0
217	20230628	153500	195028755	2980	2980	2980	2980	0
218	20230628	153400	195028755	2980	2980	2980	2980	0
219	20230628	153300	195028755	2980	2980	2980	2980	0
220	20230628	153200	195028755	2980	2980	2980	2980	0
221	20230628	153100	195028755	2980	2980	2980	2980	0
222	20230628	153000	195028755	2980	2980	2980	2980	5773
223	20230628	152900	177825215	2960	2960	2960	2960	0
224	20230628	152800	177825215	2960	2960	2960	2960	0
225	20230628	152700	177825215	2960	2960	2960	2960	0
226	20230628	152600	177825215	2960	2960	2960	2960	0
227	20230628	152500	177825215	2960	2960	2960	2960	0
228	20230628	152400	177825215	2960	2960	2960	2960	0
229	20230628	152300	177825215	2960	2960	2960	2960	0
230	20230628	152200	177825215	2960	2960	2960	2960	0
231	20230628	152100	177825215	2960	2960	2960	2960	0
232	20230628	152000	177825215	2960	2960	2960	2960	0
233	20230628	151900	177825215	2960	2970	2970	2960	35
234	20230628	151800	177721510	2970	2965	2970	2965	54
235	20230628	151700	177561360	2975	2975	2975	2975	10
236	20230628	151600	177531610	2960	2960	2960	2960	8
237	20230628	151500	177507930	2965	2975	2975	2965	3197
238	20230628	151400	168016825	2970	2965	2970	2965	293
239	20230628	151300	167146980	2965	2965	2965	2965	100
240	20230628	151200	166850480	2965	2965	2965	2965	5
241	20230628	151100	166835655	2965	2965	2965	2965	80
242	20230628	151000	166598455	2960	2960	2960	2960	10
243	20230628	150900	166568855	2960	2965	2965	2960	321
244	20230628	150800	165618195	2975	2975	2975	2975	0
245	20230628	150700	165618195	2975	2975	2975	2975	0
246	20230628	150600	165618195	2975	2975	2975	2975	0
247	20230628	150500	165618195	2975	2975	2975	2975	0
248	20230628	150400	165618195	2975	2975	2975	2975	0
249	20230628	150300	165618195	2975	2970	2975	2970	600
250	20230628	150200	163834785	2960	2960	2960	2960	0
251	20230628	150100	163834785	2960	2960	2960	2960	0
252	20230628	150000	163834785	2960	2960	2960	2960	0
253	20230628	145900	163834785	2960	2960	2960	2960	2
254	20230628	145800	163828865	2970	2970	2970	2970	3033
255	20230628	145700	154820855	2970	2970	2970	2970	0
256	20230628	145600	154820855	2970	2970	2970	2970	0
257	20230628	145500	154820855	2970	2970	2970	2970	0
258	20230628	145400	154820855	2970	2970	2970	2970	0
259	20230628	145300	154820855	2970	2970	2970	2970	0
260	20230628	145200	154820855	2970	2970	2970	2970	0
261	20230628	145100	154820855	2970	2970	2970	2970	0
262	20230628	145000	154820855	2970	2970	2970	2970	0
263	20230628	144900	154820855	2970	2970	2970	2970	0
264	20230628	144800	154820855	2970	2970	2970	2970	0
265	20230628	144700	154820855	2970	2970	2970	2970	0
266	20230628	144600	154820855	2970	2970	2970	2970	8
267	20230628	144500	154797095	2970	2970	2970	2970	0
268	20230628	144400	154797095	2970	2970	2970	2970	0
269	20230628	144300	154797095	2970	2970	2970	2970	2
270	20230628	144200	154791155	2975	2975	2975	2975	0
271	20230628	144100	154791155	2975	2975	2975	2975	0
272	20230628	144000	154791155	2975	2975	2975	2975	0
273	20230628	143900	154791155	2975	2975	2975	2975	0
274	20230628	143800	154791155	2975	2975	2975	2975	473
275	20230628	143700	153383980	2975	2960	2975	2960	1593
276	20230628	143600	148657570	2950	2955	2955	2950	72
277	20230628	143500	148445120	2965	2965	2965	2965	0
278	20230628	143400	148445120	2965	2965	2965	2965	0
279	20230628	143300	148445120	2965	2965	2965	2965	0
280	20230628	143200	148445120	2965	2965	2965	2965	0
281	20230628	143100	148445120	2965	2965	2965	2965	0
282	20230628	143000	148445120	2965	2965	2965	2965	0
283	20230628	142900	148445120	2965	2965	2965	2965	0
284	20230628	142800	148445120	2965	2965	2965	2965	0
285	20230628	142700	148445120	2965	2965	2965	2965	0
286	20230628	142600	148445120	2965	2965	2965	2965	0
287	20230628	142500	148445120	2965	2965	2965	2965	0
288	20230628	142400	148445120	2965	2965	2965	2965	0
289	20230628	142300	148445120	2965	2965	2965	2965	0
290	20230628	142200	148445120	2965	2965	2965	2965	0
291	20230628	142100	148445120	2965	2965	2965	2965	0
292	20230628	142000	148445120	2965	2965	2965	2965	0
293	20230628	141900	148445120	2965	2965	2965	2965	0
294	20230628	141800	148445120	2965	2965	2965	2965	0
295	20230628	141700	148445120	2965	2965	2965	2965	0
296	20230628	141600	148445120	2965	2965	2965	2965	0
297	20230628	141500	148445120	2965	2965	2965	2965	0
298	20230628	141400	148445120	2965	2965	2965	2965	0
299	20230628	141300	148445120	2965	2965	2965	2965	0
300	20230628	141200	148445120	2965	2965	2965	2965	0
301	20230628	141100	148445120	2965	2965	2965	2965	450
302	20230628	141000	147110870	2965	2965	2965	2965	0
303	20230628	140900	147110870	2965	2965	2965	2965	1684
304	20230628	140800	142117810	2965	2965	2965	2965	0
305	20230628	140700	142117810	2965	2965	2965	2965	10
306	20230628	140600	142088160	2965	2965	2965	2965	0
307	20230628	140500	142088160	2965	2965	2965	2965	0
308	20230628	140400	142088160	2965	2965	2965	2965	10
309	20230628	140300	142058510	2965	2965	2965	2965	0
310	20230628	140200	142058510	2965	2960	2970	2960	1483
311	20230628	140100	137658470	2955	2955	2955	2955	0
312	20230628	140000	137658470	2955	2955	2955	2955	0
313	20230628	135900	137658470	2955	2955	2955	2955	372
314	20230628	135800	136559210	2955	2955	2955	2955	0
315	20230628	135700	136559210	2955	2955	2955	2955	0
316	20230628	135600	136559210	2955	2955	2955	2955	0
317	20230628	135500	136559210	2955	2955	2955	2955	0
318	20230628	135400	136559210	2955	2955	2955	2955	0
319	20230628	135300	136559210	2955	2955	2955	2955	0
320	20230628	135200	136559210	2955	2955	2955	2955	0
321	20230628	135100	136559210	2955	2955	2955	2955	0
322	20230628	135000	136559210	2955	2950	2955	2950	848
323	20230628	134900	134053400	2950	2950	2950	2950	31
324	20230628	134800	133961950	2950	2950	2950	2950	369
325	20230628	134700	132873400	2950	2950	2950	2950	0
326	20230628	134600	132873400	2950	2950	2950	2950	0
327	20230628	134500	132873400	2950	2950	2950	2950	120
328	20230628	134400	132519400	2950	2950	2950	2950	0
329	20230628	134300	132519400	2950	2950	2950	2950	0
330	20230628	134200	132519400	2950	2950	2950	2950	0
331	20230628	134100	132519400	2950	2950	2950	2950	0
332	20230628	134000	132519400	2950	2950	2950	2950	0
333	20230628	133900	132519400	2950	2950	2950	2950	0
334	20230628	133800	132519400	2950	2950	2950	2950	0
335	20230628	133700	132519400	2950	2950	2950	2950	0
336	20230628	133600	132519400	2950	2950	2950	2950	0
337	20230628	133500	132519400	2950	2950	2950	2950	0
338	20230628	133400	132519400	2950	2950	2950	2950	239
339	20230628	133300	131814350	2950	2950	2950	2950	0
340	20230628	133200	131814350	2950	2950	2950	2950	0
341	20230628	133100	131814350	2950	2950	2950	2950	3
342	20230628	133000	131805500	2950	2950	2950	2950	140
343	20230628	132900	131392500	2950	2950	2950	2950	102
344	20230628	132800	131091600	2950	2950	2950	2950	0
345	20230628	132700	131091600	2950	2950	2950	2950	0
346	20230628	132600	131091600	2950	2950	2950	2950	10
347	20230628	132500	131062100	2950	2960	2960	2950	930
348	20230628	132400	128314940	2960	2960	2960	2960	176
349	20230628	132300	127793980	2960	2960	2960	2960	437
350	20230628	132200	126500460	2960	2960	2960	2960	826
351	20230628	132100	124055500	2960	2960	2960	2960	325
352	20230628	132000	123093500	2960	2960	2960	2960	510
353	20230628	131900	121583900	2965	2965	2965	2965	2000
354	20230628	131800	115653900	2965	2965	2965	2965	1773
355	20230628	131700	110396955	2975	2975	2975	2975	0
356	20230628	131600	110396955	2975	2975	2975	2975	0
357	20230628	131500	110396955	2975	2975	2975	2975	3
358	20230628	131400	110388030	2965	2965	2965	2965	0
359	20230628	131300	110388030	2965	2965	2965	2965	22
360	20230628	131200	110322800	2960	2960	2960	2960	661
361	20230628	131100	108366240	2960	2960	2960	2960	0
362	20230628	131000	108366240	2960	2960	2960	2960	75
363	20230628	130900	108144240	2960	2960	2960	2960	0
364	20230628	130800	108144240	2960	2960	2960	2960	0
365	20230628	130700	108144240	2960	2960	2960	2960	0
366	20230628	130600	108144240	2960	2960	2960	2960	0
367	20230628	130500	108144240	2960	2960	2960	2960	0
368	20230628	130400	108144240	2960	2960	2960	2960	0
369	20230628	130300	108144240	2960	2960	2960	2960	25
370	20230628	130200	108070240	2960	2960	2960	2960	10
371	20230628	130100	108040640	2960	2960	2960	2960	0
372	20230628	130000	108040640	2960	2960	2960	2960	0
373	20230628	125900	108040640	2960	2960	2960	2960	0
374	20230628	125800	108040640	2960	2960	2960	2960	8
375	20230628	125700	108016960	2955	2955	2955	2955	0
376	20230628	125600	108016960	2955	2955	2955	2955	0
377	20230628	125500	108016960	2955	2955	2955	2955	0
378	20230628	125400	108016960	2955	2955	2955	2955	0
379	20230628	125300	108016960	2955	2955	2955	2955	0
380	20230628	125200	108016960	2955	2955	2955	2955	0
381	20230628	125100	108016960	2955	2955	2955	2955	0
382	20230628	125000	108016960	2955	2955	2955	2955	0
383	20230628	124900	108016960	2955	2955	2955	2955	0
384	20230628	124800	108016960	2955	2955	2955	2955	0
385	20230628	124700	108016960	2955	2955	2955	2955	0
386	20230628	124600	108016960	2955	2955	2955	2955	32
387	20230628	124500	107922400	2960	2960	2960	2960	0
388	20230628	124400	107922400	2960	2960	2960	2960	0
389	20230628	124300	107922400	2960	2960	2960	2960	0
390	20230628	124200	107922400	2960	2960	2960	2960	0
391	20230628	124100	107922400	2960	2960	2960	2960	0
392	20230628	124000	107922400	2960	2960	2960	2960	0
393	20230628	123900	107922400	2960	2960	2960	2960	142
394	20230628	123800	107502080	2960	2960	2960	2960	0
395	20230628	123700	107502080	2960	2960	2960	2960	0
396	20230628	123600	107502080	2960	2960	2960	2960	0
397	20230628	123500	107502080	2960	2960	2960	2960	0
398	20230628	123400	107502080	2960	2960	2960	2960	0
399	20230628	123300	107502080	2960	2960	2960	2960	0
400	20230628	123200	107502080	2960	2960	2960	2960	0
401	20230628	123100	107502080	2960	2960	2960	2960	0
402	20230628	123000	107502080	2960	2960	2960	2960	0
403	20230628	122900	107502080	2960	2960	2960	2960	0
404	20230628	122800	107502080	2960	2960	2960	2960	0
405	20230628	122700	107502080	2960	2960	2960	2960	0
406	20230628	122600	107502080	2960	2960	2960	2960	1
407	20230628	122500	107499120	2955	2955	2955	2955	0
408	20230628	122400	107499120	2955	2955	2955	2955	0
409	20230628	122300	107499120	2955	2955	2955	2955	4
410	20230628	122200	107487300	2955	2955	2955	2955	0
411	20230628	122100	107487300	2955	2955	2955	2955	0
412	20230628	122000	107487300	2955	2955	2955	2955	0
413	20230628	121900	107487300	2955	2955	2955	2955	0
414	20230628	121800	107487300	2955	2955	2955	2955	0
415	20230628	121700	107487300	2955	2955	2955	2955	0
416	20230628	121600	107487300	2955	2950	2955	2950	30
417	20230628	121500	107398675	2955	2955	2955	2955	35
418	20230628	121400	107295250	2970	2960	2970	2960	250
419	20230628	121300	106554060	2960	2960	2960	2960	0
420	20230628	121200	106554060	2960	2960	2960	2960	0
421	20230628	121100	106554060	2960	2960	2960	2960	0
422	20230628	121000	106554060	2960	2960	2960	2960	0
423	20230628	120900	106554060	2960	2960	2960	2960	0
424	20230628	120800	106554060	2960	2960	2960	2960	0
425	20230628	120700	106554060	2960	2960	2960	2960	0
426	20230628	120600	106554060	2960	2960	2960	2960	0
427	20230628	120500	106554060	2960	2960	2960	2960	0
428	20230628	120400	106554060	2960	2960	2960	2960	0
429	20230628	120300	106554060	2960	2960	2960	2960	0
430	20230628	120200	106554060	2960	2960	2960	2960	0
431	20230628	120100	106554060	2960	2955	2960	2955	12
432	20230628	120000	106518545	2960	2960	2960	2960	0
433	20230628	115900	106518545	2960	2960	2960	2960	1
434	20230628	115800	106515585	2980	2980	2980	2980	0
435	20230628	115700	106515585	2980	2980	2980	2980	0
436	20230628	115600	106515585	2980	2980	2980	2980	0
437	20230628	115500	106515585	2980	2980	2980	2980	0
438	20230628	115400	106515585	2980	2980	2980	2980	0
439	20230628	115300	106515585	2980	2980	2980	2980	0
440	20230628	115200	106515585	2980	2980	2980	2980	0
441	20230628	115100	106515585	2980	2980	2980	2980	0
442	20230628	115000	106515585	2980	2980	2980	2980	0
443	20230628	114900	106515585	2980	2980	2980	2980	500
444	20230628	114800	105025585	2980	2980	2980	2980	1001
445	20230628	114700	102042605	2980	2980	2980	2975	1194
446	20230628	114600	98484590	2980	2980	2980	2980	60
447	20230628	114500	98305790	2975	2960	2975	2960	300
448	20230628	114400	97415210	2975	2975	2975	2975	0
449	20230628	114300	97415210	2975	2975	2975	2975	0
450	20230628	114200	97415210	2975	2975	2975	2975	0
451	20230628	114100	97415210	2975	2975	2975	2975	0
452	20230628	114000	97415210	2975	2975	2975	2975	0
453	20230628	113900	97415210	2975	2950	2975	2950	6000
454	20230628	113800	79569200	2945	2945	2945	2945	0
455	20230628	113700	79569200	2945	2940	2945	2940	2106
456	20230628	113600	73376610	2935	2935	2935	2935	0
457	20230628	113500	73376610	2935	2935	2935	2935	0
458	20230628	113400	73376610	2935	2935	2935	2935	0
459	20230628	113300	73376610	2935	2935	2935	2935	115
460	20230628	113200	73039085	2930	2930	2930	2930	1165
461	20230628	113100	69625635	2930	2930	2930	2930	0
462	20230628	113000	69625635	2930	2935	2935	2930	1298
463	20230628	112900	65816360	2935	2935	2935	2935	0
464	20230628	112800	65816360	2935	2935	2935	2935	2
465	20230628	112700	65810490	2935	2935	2935	2935	111
466	20230628	112600	65484705	2935	2940	2940	2935	1351
467	20230628	112500	61513440	2940	2940	2940	2940	0
468	20230628	112400	61513440	2940	2940	2940	2940	0
469	20230628	112300	61513440	2940	2940	2940	2940	0
470	20230628	112200	61513440	2940	2945	2945	2940	3133
471	20230628	112100	52288320	2945	2945	2945	2945	0
472	20230628	112000	52288320	2945	2945	2945	2945	0
473	20230628	111900	52288320	2945	2950	2960	2945	1285
474	20230628	111800	48488215	2950	2950	2950	2950	0
475	20230628	111700	48488215	2950	2950	2950	2950	621
476	20230628	111600	46656265	2945	2945	2945	2945	0
477	20230628	111500	46656265	2945	2945	2950	2945	219
478	20230628	111400	46010370	2940	2940	2940	2940	5
479	20230628	111300	45995670	2940	2940	2940	2940	0
480	20230628	111200	45995670	2940	2940	2940	2940	5
481	20230628	111100	45980970	2940	2940	2940	2940	4
482	20230628	111000	45969210	2940	2945	2945	2940	118
483	20230628	110900	45622275	2940	2940	2940	2940	0
484	20230628	110800	45622275	2940	2940	2940	2940	0
485	20230628	110700	45622275	2940	2940	2940	2940	0
486	20230628	110600	45622275	2940	2940	2940	2940	0
487	20230628	110500	45622275	2940	2940	2940	2940	0
488	20230628	110400	45622275	2940	2940	2940	2940	0
489	20230628	110300	45622275	2940	2940	2940	2940	0
490	20230628	110200	45622275	2940	2940	2940	2940	0
491	20230628	110100	45622275	2940	2940	2940	2940	31
492	20230628	110000	45531135	2940	2940	2940	2940	0
493	20230628	105900	45531135	2940	2940	2940	2940	0
494	20230628	105800	45531135	2940	2940	2940	2940	0
495	20230628	105700	45531135	2940	2955	2955	2940	223
496	20230628	105600	44872515	2955	2955	2955	2955	7
497	20230628	105500	44851830	2940	2940	2940	2940	0
498	20230628	105400	44851830	2940	2940	2940	2940	0
499	20230628	105300	44851830	2940	2940	2940	2940	0
500	20230628	105200	44851830	2940	2940	2940	2940	0
501	20230628	105100	44851830	2940	2940	2940	2940	0
502	20230628	105000	44851830	2940	2950	2950	2940	112
503	20230628	104900	44521550	2940	2940	2940	2940	1
504	20230628	104800	44518610	2940	2940	2940	2940	0
505	20230628	104700	44518610	2940	2940	2940	2940	0
506	20230628	104600	44518610	2940	2945	2945	2940	22
507	20230628	104500	44453905	2945	2945	2945	2945	0
508	20230628	104400	44453905	2945	2945	2945	2945	0
509	20230628	104300	44453905	2945	2945	2945	2945	0
510	20230628	104200	44453905	2945	2945	2945	2945	6
511	20230628	104100	44436235	2950	2950	2950	2950	17
512	20230628	104000	44386085	2960	2960	2960	2960	0
513	20230628	103900	44386085	2960	2960	2960	2960	0
514	20230628	103800	44386085	2960	2960	2960	2960	28
515	20230628	103700	44303205	2950	2950	2950	2950	37
516	20230628	103600	44194055	2950	2950	2950	2950	0
517	20230628	103500	44194055	2950	2950	2950	2950	6
518	20230628	103400	44176355	2950	2950	2950	2950	3
519	20230628	103300	44167505	2950	2950	2950	2950	0
520	20230628	103200	44167505	2950	2960	2960	2950	8
521	20230628	103100	44143885	2950	2950	2950	2950	0
522	20230628	103000	44143885	2950	2950	2950	2950	6
523	20230628	102900	44126185	2960	2950	2960	2950	1134
524	20230628	102800	40780855	2950	2950	2950	2950	0
525	20230628	102700	40780855	2950	2950	2950	2950	0
526	20230628	102600	40780855	2950	2950	2950	2950	5
527	20230628	102500	40766105	2960	2960	2960	2960	0
528	20230628	102400	40766105	2960	2960	2960	2960	1
529	20230628	102300	40763145	2960	2950	2960	2950	50
530	20230628	102200	40615605	2960	2960	2960	2960	0
531	20230628	102100	40615605	2960	2960	2960	2960	3
532	20230628	102000	40606725	2950	2950	2950	2950	0
533	20230628	101900	40606725	2950	2950	2950	2950	0
534	20230628	101800	40606725	2950	2950	2950	2950	0
535	20230628	101700	40606725	2950	2950	2950	2950	0
536	20230628	101600	40606725	2950	2950	2950	2950	6
537	20230628	101500	40589025	2940	2955	2955	2940	49
538	20230628	101400	40444705	2945	2945	2945	2945	0
539	20230628	101300	40444705	2945	2945	2945	2945	0
540	20230628	101200	40444705	2945	2945	2945	2945	1
541	20230628	101100	40441760	2945	2940	2945	2940	12
542	20230628	101000	40406450	2935	2935	2935	2935	0
543	20230628	100900	40406450	2935	2950	2950	2935	595
544	20230628	100800	38654965	2950	2950	2950	2950	445
545	20230628	100700	37342215	2950	2950	2950	2950	0
546	20230628	100600	37342215	2950	2955	2955	2950	567
547	20230628	100500	35669515	2950	2950	2950	2950	0
548	20230628	100400	35669515	2950	2950	2950	2950	0
549	20230628	100300	35669515	2950	2950	2950	2950	46
550	20230628	100200	35533815	2950	2950	2950	2950	0
551	20230628	100100	35533815	2950	2960	2960	2950	520
552	20230628	100000	33997660	2955	2965	2965	2955	1169
553	20230628	095900	30536170	2965	2965	2965	2965	0
554	20230628	095800	30536170	2965	2965	2965	2965	0
555	20230628	095700	30536170	2965	2965	2965	2965	0
556	20230628	095600	30536170	2965	2965	2965	2965	0
557	20230628	095500	30536170	2965	2965	2965	2965	0
558	20230628	095400	30536170	2965	2965	2965	2965	0
559	20230628	095300	30536170	2965	2965	2965	2965	0
560	20230628	095200	30536170	2965	2970	2970	2965	393
561	20230628	095100	29369425	2970	2970	2970	2970	0
562	20230628	095000	29369425	2970	2970	2970	2970	4
563	20230628	094900	29357545	2970	2970	2970	2970	0
564	20230628	094800	29357545	2970	2970	2970	2970	1
565	20230628	094700	29354575	2970	2965	2975	2965	10
566	20230628	094600	29324870	2965	2965	2965	2965	12
567	20230628	094500	29289290	2965	2970	2970	2965	102
568	20230628	094400	28986420	2970	2970	2970	2970	15
569	20230628	094300	28941870	2970	2970	2970	2970	0
570	20230628	094200	28941870	2970	2970	2970	2970	0
571	20230628	094100	28941870	2970	2970	2970	2970	0
572	20230628	094000	28941870	2970	2970	2970	2970	0
573	20230628	093900	28941870	2970	2970	2970	2970	0
574	20230628	093800	28941870	2970	2970	2970	2970	0
575	20230628	093700	28941870	2970	2970	2970	2970	0
576	20230628	093600	28941870	2970	2970	2970	2970	1
577	20230628	093500	28938900	2970	2970	2970	2970	2
578	20230628	093400	28932960	2975	2975	2975	2975	0
579	20230628	093300	28932960	2975	2970	2975	2970	14
580	20230628	093200	28891315	2975	2975	2975	2975	0
581	20230628	093100	28891315	2975	2970	2975	2970	505
582	20230628	093000	27391390	2970	2970	2970	2970	17
583	20230628	092900	27340900	2965	2965	2965	2965	0
584	20230628	092800	27340900	2965	2965	2965	2965	337
585	20230628	092700	26341695	2965	2970	2970	2965	263
586	20230628	092600	25560835	2970	2970	2970	2970	0
587	20230628	092500	25560835	2970	2970	2970	2970	2
588	20230628	092400	25554895	2970	2970	2970	2970	37
589	20230628	092300	25445005	2970	2970	2970	2970	95
590	20230628	092200	25162855	2970	2970	2970	2970	1000
591	20230628	092100	22192855	2970	2975	2975	2970	500
592	20230628	092000	20707795	2970	2970	2970	2970	0
593	20230628	091900	20707795	2970	2970	2970	2970	1
594	20230628	091800	20704825	2970	2970	2970	2970	1
595	20230628	091700	20701855	2970	2970	2970	2970	0
596	20230628	091600	20701855	2970	2975	2975	2970	932
597	20230628	091500	17929355	2975	2975	2975	2975	2
598	20230628	091400	17923405	2975	2980	2980	2975	1086
599	20230628	091300	14692500	2980	2980	2980	2980	19
600	20230628	091200	14635880	2980	2980	2980	2980	0
601	20230628	091100	14635880	2980	2980	2980	2980	398
602	20230628	091000	13449840	2985	2985	2985	2985	0
603	20230628	090900	13449840	2985	2995	2995	2985	942
604	20230628	090800	10636100	2995	2995	3000	2995	116
605	20230628	090700	10288580	2995	2985	2995	2980	804
606	20230628	090600	7890430	2980	2980	2980	2980	46
607	20230628	090500	7753350	2970	2970	2970	2970	300
608	20230628	090400	6862350	2975	2975	2975	2975	0
609	20230628	090300	6862350	2975	2975	2975	2975	11
610	20230628	090200	6829625	2975	2975	2975	2975	3
611	20230628	090100	6820700	2975	2975	2975	2975	1373
612	20230628	090000	2736025	2975	2975	2980	2975	919