KissMeData/025440/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190100	203468410	2975	2975	2975	2975	660
3	20230629	190000	203468410	2975	2975	2975	2975	0
4	20230629	185900	203468410	2975	2975	2975	2975	0
5	20230629	185800	203468410	2975	2975	2975	2975	0
6	20230629	185700	203468410	2975	2975	2975	2975	0
7	20230629	185600	203468410	2975	2975	2975	2975	0
8	20230629	185500	203468410	2975	2975	2975	2975	0
9	20230629	185400	203468410	2975	2975	2975	2975	0
10	20230629	185300	203468410	2975	2975	2975	2975	0
11	20230629	185200	203468410	2975	2975	2975	2975	0
12	20230629	185100	203468410	2975	2975	2975	2975	0
13	20230629	185000	203468410	2975	2975	2975	2975	0
14	20230629	184900	203468410	2975	2975	2975	2975	0
15	20230629	184800	203468410	2975	2975	2975	2975	0
16	20230629	184700	203468410	2975	2975	2975	2975	0
17	20230629	184600	203468410	2975	2975	2975	2975	0
18	20230629	184500	203468410	2975	2975	2975	2975	0
19	20230629	184400	203468410	2975	2975	2975	2975	0
20	20230629	184300	203468410	2975	2975	2975	2975	0
21	20230629	184200	203468410	2975	2975	2975	2975	0
22	20230629	184100	203468410	2975	2975	2975	2975	0
23	20230629	184000	203468410	2975	2975	2975	2975	0
24	20230629	183900	203468410	2975	2975	2975	2975	0
25	20230629	183800	203468410	2975	2975	2975	2975	0
26	20230629	183700	203468410	2975	2975	2975	2975	0
27	20230629	183600	203468410	2975	2975	2975	2975	0
28	20230629	183500	203468410	2975	2975	2975	2975	0
29	20230629	183400	203468410	2975	2975	2975	2975	0
30	20230629	183300	203468410	2975	2975	2975	2975	0
31	20230629	183200	203468410	2975	2975	2975	2975	0
32	20230629	183100	203468410	2975	2975	2975	2975	660
33	20230629	183000	203468410	2975	2975	2975	2975	0
34	20230629	182900	203468410	2975	2975	2975	2975	0
35	20230629	182800	203468410	2975	2975	2975	2975	0
36	20230629	182700	203468410	2975	2975	2975	2975	0
37	20230629	182600	203468410	2975	2975	2975	2975	0
38	20230629	182500	203468410	2975	2975	2975	2975	0
39	20230629	182400	203468410	2975	2975	2975	2975	0
40	20230629	182300	203468410	2975	2975	2975	2975	0
41	20230629	182200	203468410	2975	2975	2975	2975	0
42	20230629	182100	203468410	2975	2975	2975	2975	0
43	20230629	182000	203468410	2975	2975	2975	2975	0
44	20230629	181900	203468410	2975	2975	2975	2975	0
45	20230629	181800	203468410	2975	2975	2975	2975	0
46	20230629	181700	203468410	2975	2975	2975	2975	0
47	20230629	181600	203468410	2975	2975	2975	2975	0
48	20230629	181500	203468410	2975	2975	2975	2975	0
49	20230629	181400	203468410	2975	2975	2975	2975	0
50	20230629	181300	203468410	2975	2975	2975	2975	0
51	20230629	181200	203468410	2975	2975	2975	2975	0
52	20230629	181100	203468410	2975	2975	2975	2975	0
53	20230629	181000	203468410	2975	2975	2975	2975	0
54	20230629	180900	203468410	2975	2975	2975	2975	0
55	20230629	180800	203468410	2975	2975	2975	2975	0
56	20230629	180700	203468410	2975	2975	2975	2975	0
57	20230629	180600	203468410	2975	2975	2975	2975	0
58	20230629	180500	203468410	2975	2975	2975	2975	0
59	20230629	180400	203468410	2975	2975	2975	2975	0
60	20230629	180300	203468410	2975	2975	2975	2975	0
61	20230629	180200	203468410	2975	2975	2975	2975	0
62	20230629	180100	203468410	2975	2975	2975	2975	660
63	20230629	180000	203468410	2975	2975	2975	2975	0
64	20230629	175900	203468410	2975	2975	2975	2975	0
65	20230629	175800	203468410	2975	2975	2975	2975	0
66	20230629	175700	203468410	2975	2975	2975	2975	0
67	20230629	175600	203468410	2975	2975	2975	2975	0
68	20230629	175500	203468410	2975	2975	2975	2975	0
69	20230629	175400	203468410	2975	2975	2975	2975	0
70	20230629	175300	203468410	2975	2975	2975	2975	0
71	20230629	175200	203468410	2975	2975	2975	2975	0
72	20230629	175100	203468410	2975	2975	2975	2975	0
73	20230629	175000	203468410	2975	2975	2975	2975	0
74	20230629	174900	203468410	2975	2975	2975	2975	0
75	20230629	174800	203468410	2975	2975	2975	2975	0
76	20230629	174700	203468410	2975	2975	2975	2975	0
77	20230629	174600	203468410	2975	2975	2975	2975	0
78	20230629	174500	203468410	2975	2975	2975	2975	0
79	20230629	174400	203468410	2975	2975	2975	2975	0
80	20230629	174300	203468410	2975	2975	2975	2975	0
81	20230629	174200	203468410	2975	2975	2975	2975	0
82	20230629	174100	203468410	2975	2975	2975	2975	0
83	20230629	174000	203468410	2975	2975	2975	2975	0
84	20230629	173900	203468410	2975	2975	2975	2975	0
85	20230629	173800	203468410	2975	2975	2975	2975	0
86	20230629	173700	203468410	2975	2975	2975	2975	0
87	20230629	173600	203468410	2975	2975	2975	2975	0
88	20230629	173500	203468410	2975	2975	2975	2975	0
89	20230629	173400	203468410	2975	2975	2975	2975	0
90	20230629	173300	203468410	2975	2975	2975	2975	0
91	20230629	173200	203468410	2975	2975	2975	2975	0
92	20230629	173100	203468410	2975	2975	2975	2975	660
93	20230629	173000	203468410	2975	2975	2975	2975	0
94	20230629	172900	203468410	2975	2975	2975	2975	0
95	20230629	172800	203468410	2975	2975	2975	2975	0
96	20230629	172700	203468410	2975	2975	2975	2975	0
97	20230629	172600	203468410	2975	2975	2975	2975	0
98	20230629	172500	203468410	2975	2975	2975	2975	0
99	20230629	172400	203468410	2975	2975	2975	2975	0
100	20230629	172300	203468410	2975	2975	2975	2975	0
101	20230629	172200	203468410	2975	2975	2975	2975	0
102	20230629	172100	203468410	2975	2975	2975	2975	0
103	20230629	172000	203468410	2975	2975	2975	2975	0
104	20230629	171900	203468410	2975	2975	2975	2975	0
105	20230629	171800	203468410	2975	2975	2975	2975	0
106	20230629	171700	203468410	2975	2975	2975	2975	0
107	20230629	171600	203468410	2975	2975	2975	2975	0
108	20230629	171500	203468410	2975	2975	2975	2975	0
109	20230629	171400	203468410	2975	2975	2975	2975	0
110	20230629	171300	203468410	2975	2975	2975	2975	0
111	20230629	171200	203468410	2975	2975	2975	2975	0
112	20230629	171100	203468410	2975	2975	2975	2975	0
113	20230629	171000	203468410	2975	2975	2975	2975	0
114	20230629	170900	203468410	2975	2975	2975	2975	0
115	20230629	170800	203468410	2975	2975	2975	2975	0
116	20230629	170700	203468410	2975	2975	2975	2975	0
117	20230629	170600	203468410	2975	2975	2975	2975	0
118	20230629	170500	203468410	2975	2975	2975	2975	0
119	20230629	170400	203468410	2975	2975	2975	2975	0
120	20230629	170300	203468410	2975	2975	2975	2975	0
121	20230629	170200	203468410	2975	2975	2975	2975	0
122	20230629	170100	203468410	2975	2975	2975	2975	660
123	20230629	170000	203468410	2975	2975	2975	2975	0
124	20230629	165900	203468410	2975	2975	2975	2975	0
125	20230629	165800	203468410	2975	2975	2975	2975	0
126	20230629	165700	203468410	2975	2975	2975	2975	0
127	20230629	165600	203468410	2975	2975	2975	2975	0
128	20230629	165500	203468410	2975	2975	2975	2975	0
129	20230629	165400	203468410	2975	2975	2975	2975	0
130	20230629	165300	203468410	2975	2975	2975	2975	0
131	20230629	165200	203468410	2975	2975	2975	2975	0
132	20230629	165100	203468410	2975	2975	2975	2975	0
133	20230629	165000	203468410	2975	2975	2975	2975	0
134	20230629	164900	203468410	2975	2975	2975	2975	0
135	20230629	164800	203468410	2975	2975	2975	2975	0
136	20230629	164700	203468410	2975	2975	2975	2975	0
137	20230629	164600	203468410	2975	2975	2975	2975	0
138	20230629	164500	203468410	2975	2975	2975	2975	0
139	20230629	164400	203468410	2975	2975	2975	2975	0
140	20230629	164300	203468410	2975	2975	2975	2975	0
141	20230629	164200	203468410	2975	2975	2975	2975	0
142	20230629	164100	203468410	2975	2975	2975	2975	0
143	20230629	164000	203468410	2975	2975	2975	2975	0
144	20230629	163900	203468410	2975	2975	2975	2975	0
145	20230629	163800	203468410	2975	2975	2975	2975	0
146	20230629	163700	203468410	2975	2975	2975	2975	0
147	20230629	163600	203468410	2975	2975	2975	2975	0
148	20230629	163500	203468410	2975	2975	2975	2975	0
149	20230629	163400	203468410	2975	2975	2975	2975	0
150	20230629	163300	203468410	2975	2975	2975	2975	0
151	20230629	163200	203468410	2975	2975	2975	2975	0
152	20230629	163100	203468410	2975	2975	2975	2975	660
153	20230629	163000	203468410	2975	2975	2975	2975	0
154	20230629	162900	203468410	2975	2975	2975	2975	0
155	20230629	162800	203468410	2975	2975	2975	2975	0
156	20230629	162700	203468410	2975	2975	2975	2975	0
157	20230629	162600	203468410	2975	2975	2975	2975	0
158	20230629	162500	203468410	2975	2975	2975	2975	0
159	20230629	162400	203468410	2975	2975	2975	2975	0
160	20230629	162300	203468410	2975	2975	2975	2975	0
161	20230629	162200	203468410	2975	2975	2975	2975	0
162	20230629	162100	203468410	2975	2975	2975	2975	0
163	20230629	162000	203468410	2975	2975	2975	2975	0
164	20230629	161900	203468410	2975	2975	2975	2975	0
165	20230629	161800	203468410	2975	2975	2975	2975	0
166	20230629	161700	203468410	2975	2975	2975	2975	0
167	20230629	161600	203468410	2975	2975	2975	2975	0
168	20230629	161500	203468410	2975	2975	2975	2975	0
169	20230629	161400	203468410	2975	2975	2975	2975	0
170	20230629	161300	203468410	2975	2975	2975	2975	0
171	20230629	161200	203468410	2975	2975	2975	2975	0
172	20230629	161100	203468410	2975	2975	2975	2975	0
173	20230629	161000	203468410	2975	2975	2975	2975	0
174	20230629	160900	203468410	2975	2975	2975	2975	0
175	20230629	160800	203468410	2975	2975	2975	2975	0
176	20230629	160700	203468410	2975	2975	2975	2975	0
177	20230629	160600	203468410	2975	2975	2975	2975	0
178	20230629	160500	203468410	2975	2975	2975	2975	0
179	20230629	160400	203468410	2975	2975	2975	2975	0
180	20230629	160300	203468410	2975	2975	2975	2975	0
181	20230629	160200	203468410	2975	2975	2975	2975	0
182	20230629	160100	203468410	2975	2975	2975	2975	660
183	20230629	160000	203468410	2975	2975	2975	2975	0
184	20230629	155900	203468410	2975	2975	2975	2975	0
185	20230629	155800	203468410	2975	2975	2975	2975	0
186	20230629	155700	203468410	2975	2975	2975	2975	0
187	20230629	155600	203468410	2975	2975	2975	2975	0
188	20230629	155500	203468410	2975	2975	2975	2975	0
189	20230629	155400	203468410	2975	2975	2975	2975	0
190	20230629	155300	203468410	2975	2975	2975	2975	0
191	20230629	155200	203468410	2975	2975	2975	2975	0
192	20230629	155100	203468410	2975	2975	2975	2975	0
193	20230629	155000	203468410	2975	2975	2975	2975	0
194	20230629	154900	203468410	2975	2975	2975	2975	0
195	20230629	154800	203468410	2975	2975	2975	2975	0
196	20230629	154700	203468410	2975	2975	2975	2975	0
197	20230629	154600	203468410	2975	2975	2975	2975	0
198	20230629	154500	203468410	2975	2975	2975	2975	0
199	20230629	154400	203468410	2975	2975	2975	2975	0
200	20230629	154300	203468410	2975	2975	2975	2975	0
201	20230629	154200	203468410	2975	2975	2975	2975	0
202	20230629	154100	203468410	2975	2975	2975	2975	0
203	20230629	154000	203468410	2975	2975	2975	2975	0
204	20230629	153900	203468410	2975	2975	2975	2975	0
205	20230629	153800	203468410	2975	2975	2975	2975	0
206	20230629	153700	203468410	2975	2975	2975	2975	0
207	20230629	153600	203468410	2975	2975	2975	2975	0
208	20230629	153500	203468410	2975	2975	2975	2975	0
209	20230629	153400	203468410	2975	2975	2975	2975	0
210	20230629	153300	203468410	2975	2975	2975	2975	0
211	20230629	153200	203468410	2975	2975	2975	2975	0
212	20230629	153100	203468410	2975	2975	2975	2975	660
213	20230629	153000	203468410	2975	2975	2975	2975	660
214	20230629	152900	201504910	2970	2970	2970	2970	0
215	20230629	152800	201504910	2970	2970	2970	2970	0
216	20230629	152700	201504910	2970	2970	2970	2970	0
217	20230629	152600	201504910	2970	2970	2970	2970	0
218	20230629	152500	201504910	2970	2970	2970	2970	0
219	20230629	152400	201504910	2970	2970	2970	2970	0
220	20230629	152300	201504910	2970	2970	2970	2970	0
221	20230629	152200	201504910	2970	2970	2970	2970	0
222	20230629	152100	201504910	2970	2970	2970	2970	0
223	20230629	152000	201504910	2970	2970	2970	2970	0
224	20230629	151900	201504910	2970	2970	2970	2970	1
225	20230629	151800	201501940	2990	2990	2990	2990	0
226	20230629	151700	201501940	2990	2990	2990	2990	1
227	20230629	151600	201498950	2990	2970	2990	2970	65
228	20230629	151500	201305880	2970	2970	2970	2970	0
229	20230629	151400	201305880	2970	2970	2970	2970	0
230	20230629	151300	201305880	2970	2970	2970	2970	800
231	20230629	151200	198929880	2970	2970	2970	2970	0
232	20230629	151100	198929880	2970	2985	2985	2970	163
233	20230629	151000	198445755	2985	2985	2985	2985	9
234	20230629	150900	198418890	2990	2970	2990	2970	2
235	20230629	150800	198412930	2970	2970	2970	2970	1
236	20230629	150700	198409960	2990	2990	2990	2990	0
237	20230629	150600	198409960	2990	2990	2990	2990	0
238	20230629	150500	198409960	2990	2990	2990	2990	1
239	20230629	150400	198406970	2995	2995	2995	2995	0
240	20230629	150300	198406970	2995	2995	2995	2995	0
241	20230629	150200	198406970	2995	2995	2995	2995	0
242	20230629	150100	198406970	2995	2995	2995	2995	0
243	20230629	150000	198406970	2995	2995	2995	2995	200
244	20230629	145900	197807970	3000	3000	3000	3000	0
245	20230629	145800	197807970	3000	2990	3000	2990	500
246	20230629	145700	196308040	2990	2990	2990	2990	0
247	20230629	145600	196308040	2990	2990	2990	2990	1000
248	20230629	145500	193318040	2990	2990	2990	2990	0
249	20230629	145400	193318040	2990	2985	2990	2985	213
250	20230629	145300	192681335	2990	2975	2990	2975	516
251	20230629	145200	191139195	2975	2970	2975	2970	20
252	20230629	145100	191079750	2970	2970	2970	2970	0
253	20230629	145000	191079750	2970	2970	2970	2970	0
254	20230629	144900	191079750	2970	2955	2970	2955	4
255	20230629	144800	191067905	2960	2960	2960	2960	1
256	20230629	144700	191064945	2955	2955	2955	2955	0
257	20230629	144600	191064945	2955	2955	2955	2955	0
258	20230629	144500	191064945	2955	2955	2955	2955	0
259	20230629	144400	191064945	2955	2955	2955	2955	0
260	20230629	144300	191064945	2955	2955	2955	2955	0
261	20230629	144200	191064945	2955	2955	2955	2955	1000
262	20230629	144100	188109945	2955	2955	2955	2955	0
263	20230629	144000	188109945	2955	2955	2955	2955	0
264	20230629	143900	188109945	2955	2955	2955	2955	5
265	20230629	143800	188095170	2955	2955	2955	2955	6
266	20230629	143700	188077440	2955	2955	2955	2955	0
267	20230629	143600	188077440	2955	2955	2955	2955	0
268	20230629	143500	188077440	2955	2955	2955	2955	0
269	20230629	143400	188077440	2955	2955	2955	2955	0
270	20230629	143300	188077440	2955	2955	2955	2955	1
271	20230629	143200	188074485	2955	2955	2955	2955	0
272	20230629	143100	188074485	2955	2955	2955	2955	0
273	20230629	143000	188074485	2955	2955	2955	2955	0
274	20230629	142900	188074485	2955	2955	2955	2955	1
275	20230629	142800	188071530	2975	2975	2975	2975	0
276	20230629	142700	188071530	2975	2975	2975	2975	0
277	20230629	142600	188071530	2975	2975	2975	2975	0
278	20230629	142500	188071530	2975	2975	2975	2975	0
279	20230629	142400	188071530	2975	2975	2975	2975	0
280	20230629	142300	188071530	2975	2960	2975	2960	70
281	20230629	142200	187863295	2950	2950	2950	2950	0
282	20230629	142100	187863295	2950	2950	2950	2950	0
283	20230629	142000	187863295	2950	2950	2950	2950	6
284	20230629	141900	187845595	2960	2960	2960	2960	0
285	20230629	141800	187845595	2960	2960	2960	2960	5
286	20230629	141700	187830795	2960	2960	2960	2960	0
287	20230629	141600	187830795	2960	2960	2960	2960	0
288	20230629	141500	187830795	2960	2960	2960	2960	0
289	20230629	141400	187830795	2960	2950	2960	2950	338
290	20230629	141300	186833645	2950	2950	2950	2950	3
291	20230629	141200	186824795	2960	2960	2960	2960	0
292	20230629	141100	186824795	2960	2950	2960	2950	7
293	20230629	141000	186804135	2950	2950	2950	2950	0
294	20230629	140900	186804135	2950	2950	2950	2950	677
295	20230629	140800	184806985	2950	2950	2950	2950	0
296	20230629	140700	184806985	2950	2950	2950	2950	0
297	20230629	140600	184806985	2950	2950	2950	2950	0
298	20230629	140500	184806985	2950	2960	2960	2950	4285
299	20230629	140400	172157980	2960	2960	2960	2960	0
300	20230629	140300	172157980	2960	2960	2960	2960	0
301	20230629	140200	172157980	2960	2960	2960	2960	0
302	20230629	140100	172157980	2960	2960	2960	2960	0
303	20230629	140000	172157980	2960	2960	2960	2960	0
304	20230629	135900	172157980	2960	2960	2960	2960	0
305	20230629	135800	172157980	2960	2960	2960	2960	0
306	20230629	135700	172157980	2960	2960	2960	2960	0
307	20230629	135600	172157980	2960	2960	2960	2960	0
308	20230629	135500	172157980	2960	2960	2960	2960	0
309	20230629	135400	172157980	2960	2960	2960	2960	0
310	20230629	135300	172157980	2960	2960	2960	2960	0
311	20230629	135200	172157980	2960	2960	2960	2960	0
312	20230629	135100	172157980	2960	2960	2960	2960	0
313	20230629	135000	172157980	2960	2960	2960	2960	43
314	20230629	134900	172030700	2960	2960	2960	2960	0
315	20230629	134800	172030700	2960	2960	2960	2960	0
316	20230629	134700	172030700	2960	2965	2965	2955	1709
317	20230629	134600	166978940	2970	2970	2970	2970	0
318	20230629	134500	166978940	2970	2970	2970	2970	0
319	20230629	134400	166978940	2970	2970	2970	2970	0
320	20230629	134300	166978940	2970	2970	2970	2970	32
321	20230629	134200	166883900	2965	2990	2990	2965	839
322	20230629	134100	164396060	2990	2990	2990	2990	50
323	20230629	134000	164246560	2990	2990	2990	2990	0
324	20230629	133900	164246560	2990	2990	2990	2990	1003
325	20230629	133800	161247590	2990	2990	2990	2990	0
326	20230629	133700	161247590	2990	2990	2990	2990	0
327	20230629	133600	161247590	2990	2965	2990	2965	705
328	20230629	133500	159141665	2970	2970	2970	2970	1
329	20230629	133400	159138695	2970	2970	2970	2970	5
330	20230629	133300	159123845	2970	2970	2970	2970	0
331	20230629	133200	159123845	2970	2970	2970	2970	0
332	20230629	133100	159123845	2970	2970	2970	2970	0
333	20230629	133000	159123845	2970	2970	2970	2970	0
334	20230629	132900	159123845	2970	2970	2970	2970	0
335	20230629	132800	159123845	2970	2970	2970	2970	0
336	20230629	132700	159123845	2970	2970	2970	2970	5
337	20230629	132600	159108995	2990	2990	2990	2990	0
338	20230629	132500	159108995	2990	2990	2990	2990	0
339	20230629	132400	159108995	2990	2975	2990	2975	20
340	20230629	132300	159049375	2975	2975	2975	2975	0
341	20230629	132200	159049375	2975	2975	2975	2975	0
342	20230629	132100	159049375	2975	2975	2975	2975	0
343	20230629	132000	159049375	2975	2975	2975	2975	9
344	20230629	131900	159022600	2975	2975	2975	2975	0
345	20230629	131800	159022600	2975	2975	2975	2975	0
346	20230629	131700	159022600	2975	2975	2975	2975	0
347	20230629	131600	159022600	2975	2975	2975	2975	0
348	20230629	131500	159022600	2975	2975	2975	2975	0
349	20230629	131400	159022600	2975	2975	2975	2975	14
350	20230629	131300	158980950	2995	2995	2995	2995	0
351	20230629	131200	158980950	2995	2995	2995	2995	0
352	20230629	131100	158980950	2995	2995	2995	2995	0
353	20230629	131000	158980950	2995	2995	2995	2995	0
354	20230629	130900	158980950	2995	2995	2995	2995	0
355	20230629	130800	158980950	2995	2995	2995	2995	0
356	20230629	130700	158980950	2995	2980	2995	2980	10
357	20230629	130600	158951015	2980	2980	2980	2980	0
358	20230629	130500	158951015	2980	2980	2980	2980	34
359	20230629	130400	158849695	2980	2980	2980	2980	2003
360	20230629	130300	152880755	2980	2980	2980	2980	7
361	20230629	130200	152859895	2985	2985	2985	2985	0
362	20230629	130100	152859895	2985	2985	2985	2985	10
363	20230629	130000	152830045	2985	2985	2985	2985	69
364	20230629	125900	152624080	2980	2980	2980	2980	5
365	20230629	125800	152609180	2980	2980	2980	2980	0
366	20230629	125700	152609180	2980	2980	2980	2980	512
367	20230629	125600	151083420	2980	2980	2980	2980	1
368	20230629	125500	151080440	2980	2980	2980	2980	0
369	20230629	125400	151080440	2980	2980	2980	2980	5
370	20230629	125300	151065540	2995	2995	2995	2995	8
371	20230629	125200	151041580	3000	3000	3000	3000	0
372	20230629	125100	151041580	3000	3000	3000	3000	0
373	20230629	125000	151041580	3000	3000	3000	3000	788
374	20230629	124900	148677580	3000	3000	3000	3000	0
375	20230629	124800	148677580	3000	3000	3000	3000	2
376	20230629	124700	148671580	2980	2970	3000	2960	809
377	20230629	124600	146267895	2965	3000	3000	2965	1511
378	20230629	124500	141746580	3000	3000	3000	3000	0
379	20230629	124400	141746580	3000	3000	3000	3000	2
380	20230629	124300	141740580	3000	3000	3000	3000	0
381	20230629	124200	141740580	3000	3000	3000	3000	0
382	20230629	124100	141740580	3000	2995	3000	2995	1000
383	20230629	124000	138742990	2995	2995	2995	2995	4
384	20230629	123900	138731010	2995	2985	2995	2985	25
385	20230629	123800	138656325	2985	2985	2985	2985	26
386	20230629	123700	138578715	2995	2995	2995	2995	9
387	20230629	123600	138551760	2990	2990	2990	2990	0
388	20230629	123500	138551760	2990	2990	2990	2990	0
389	20230629	123400	138551760	2990	2990	2990	2990	5
390	20230629	123300	138536810	2995	2995	2995	2995	0
391	20230629	123200	138536810	2995	2995	2995	2995	0
392	20230629	123100	138536810	2995	2995	2995	2995	0
393	20230629	123000	138536810	2995	2995	2995	2995	0
394	20230629	122900	138536810	2995	2995	2995	2995	0
395	20230629	122800	138536810	2995	2995	2995	2995	0
396	20230629	122700	138536810	2995	2995	2995	2995	0
397	20230629	122600	138536810	2995	2995	2995	2995	0
398	20230629	122500	138536810	2995	2995	2995	2995	0
399	20230629	122400	138536810	2995	2995	2995	2995	5
400	20230629	122300	138521835	2995	3000	3000	2995	16
401	20230629	122200	138473840	2980	2980	2980	2980	0
402	20230629	122100	138473840	2980	2980	2980	2980	0
403	20230629	122000	138473840	2980	2980	2980	2980	0
404	20230629	121900	138473840	2980	2980	2980	2980	0
405	20230629	121800	138473840	2980	2980	2980	2980	0
406	20230629	121700	138473840	2980	2990	2990	2980	56
407	20230629	121600	138306530	3000	3000	3000	3000	0
408	20230629	121500	138306530	3000	3000	3000	3000	0
409	20230629	121400	138306530	3000	3000	3000	3000	0
410	20230629	121300	138306530	3000	3000	3000	3000	0
411	20230629	121200	138306530	3000	3000	3000	3000	2
412	20230629	121100	138300530	3000	3000	3000	3000	10
413	20230629	121000	138270530	3000	2995	3000	2995	1166
414	20230629	120900	134773200	2995	2995	2995	2995	0
415	20230629	120800	134773200	2995	2995	2995	2995	1
416	20230629	120700	134770205	2995	2995	2995	2995	0
417	20230629	120600	134770205	2995	2995	2995	2995	0
418	20230629	120500	134770205	2995	2995	2995	2995	0
419	20230629	120400	134770205	2995	2995	2995	2995	0
420	20230629	120300	134770205	2995	2995	2995	2995	0
421	20230629	120200	134770205	2995	2995	2995	2995	0
422	20230629	120100	134770205	2995	2980	2995	2980	1462
423	20230629	120000	130400630	2985	2985	2985	2985	11
424	20230629	115900	130367795	2960	2995	2995	2960	1041
425	20230629	115800	127282095	3000	3000	3000	3000	0
426	20230629	115700	127282095	3000	3000	3000	3000	0
427	20230629	115600	127282095	3000	3000	3000	3000	0
428	20230629	115500	127282095	3000	3000	3000	3000	0
429	20230629	115400	127282095	3000	3000	3000	3000	0
430	20230629	115300	127282095	3000	2980	3000	2980	41
431	20230629	115200	127159695	3000	3000	3000	3000	0
432	20230629	115100	127159695	3000	3000	3000	3000	0
433	20230629	115000	127159695	3000	3000	3000	3000	0
434	20230629	114900	127159695	3000	3000	3000	3000	0
435	20230629	114800	127159695	3000	3000	3000	3000	0
436	20230629	114700	127159695	3000	3000	3000	3000	0
437	20230629	114600	127159695	3000	2985	3000	2985	114
438	20230629	114500	126819225	2985	2985	2985	2985	0
439	20230629	114400	126819225	2985	2985	2985	2985	0
440	20230629	114300	126819225	2985	2985	2985	2985	0
441	20230629	114200	126819225	2985	2980	2985	2980	30
442	20230629	114100	126729760	2980	2980	2980	2980	0
443	20230629	114000	126729760	2980	2980	2980	2980	0
444	20230629	113900	126729760	2980	2980	2980	2980	28
445	20230629	113800	126646320	2980	2980	2980	2980	0
446	20230629	113700	126646320	2980	2980	2980	2980	0
447	20230629	113600	126646320	2980	2980	2980	2980	0
448	20230629	113500	126646320	2980	2980	2980	2980	0
449	20230629	113400	126646320	2980	2980	2980	2980	0
450	20230629	113300	126646320	2980	2980	2980	2980	7
451	20230629	113200	126625460	2965	2965	2965	2965	202
452	20230629	113100	126026530	2960	2965	2965	2960	1515
453	20230629	113000	121535380	2980	2980	2980	2980	0
454	20230629	112900	121535380	2980	2980	2980	2980	0
455	20230629	112800	121535380	2980	2980	2980	2980	0
456	20230629	112700	121535380	2980	2980	2980	2980	0
457	20230629	112600	121535380	2980	2980	2980	2980	0
458	20230629	112500	121535380	2980	2980	2980	2980	0
459	20230629	112400	121535380	2980	2980	2980	2980	0
460	20230629	112300	121535380	2980	2980	2980	2980	0
461	20230629	112200	121535380	2980	2980	2980	2980	0
462	20230629	112100	121535380	2980	2980	2980	2980	0
463	20230629	112000	121535380	2980	2980	2980	2980	50
464	20230629	111900	121386380	2980	2980	2980	2980	0
465	20230629	111800	121386380	2980	2980	2980	2980	0
466	20230629	111700	121386380	2980	2980	2980	2980	0
467	20230629	111600	121386380	2980	2980	2980	2980	0
468	20230629	111500	121386380	2980	2980	2980	2980	0
469	20230629	111400	121386380	2980	2980	2980	2980	0
470	20230629	111300	121386380	2980	2980	2980	2980	78
471	20230629	111200	121153940	2965	2965	2965	2965	2
472	20230629	111100	121148010	2965	2965	2965	2965	0
473	20230629	111000	121148010	2965	2965	2965	2965	1
474	20230629	110900	121145045	2980	2980	2980	2980	16
475	20230629	110800	121097365	2965	2965	2965	2965	0
476	20230629	110700	121097365	2965	2965	2965	2965	0
477	20230629	110600	121097365	2965	2975	2975	2965	300
478	20230629	110500	120205815	2975	2975	2975	2975	87
479	20230629	110400	119946990	2980	2980	2980	2980	0
480	20230629	110300	119946990	2980	2980	2980	2980	0
481	20230629	110200	119946990	2980	2980	2980	2980	0
482	20230629	110100	119946990	2980	2980	2980	2980	0
483	20230629	110000	119946990	2980	2980	2980	2980	0
484	20230629	105900	119946990	2980	2980	2980	2980	0
485	20230629	105800	119946990	2980	2980	2980	2980	3
486	20230629	105700	119938050	2985	2985	2985	2985	0
487	20230629	105600	119938050	2985	2985	2985	2985	99
488	20230629	105500	119642535	2985	2985	2985	2975	72
489	20230629	105400	119427625	2980	2980	2980	2980	0
490	20230629	105300	119427625	2980	2980	2980	2980	0
491	20230629	105200	119427625	2980	2980	2980	2980	204
492	20230629	105100	118819705	2980	2980	2980	2980	0
493	20230629	105000	118819705	2980	2980	2980	2980	0
494	20230629	104900	118819705	2980	2980	2980	2980	0
495	20230629	104800	118819705	2980	2980	2980	2980	2
496	20230629	104700	118813745	2980	2980	2980	2980	40
497	20230629	104600	118694545	2985	2985	2985	2985	16
498	20230629	104500	118646785	2985	2995	2995	2985	459
499	20230629	104400	117275400	2995	2995	2995	2995	112
500	20230629	104300	116939960	2995	2995	2995	2995	0
501	20230629	104200	116939960	2995	2995	2995	2995	10
502	20230629	104100	116910010	3000	3000	3000	3000	0
503	20230629	104000	116910010	3000	3000	3000	3000	185
504	20230629	103900	116355010	3000	3000	3000	3000	0
505	20230629	103800	116355010	3000	3000	3000	3000	0
506	20230629	103700	116355010	3000	3000	3000	3000	0
507	20230629	103600	116355010	3000	3000	3000	3000	0
508	20230629	103500	116355010	3000	3000	3000	3000	0
509	20230629	103400	116355010	3000	2995	3000	2995	22
510	20230629	103300	116289105	2990	2990	2990	2990	0
511	20230629	103200	116289105	2990	2990	2990	2990	71
512	20230629	103100	116076815	2990	2995	2995	2990	456
513	20230629	103000	114713345	2990	2990	2990	2990	21
514	20230629	102900	114650555	2995	2995	2995	2995	252
515	20230629	102800	113895815	3000	3005	3005	3000	249
516	20230629	102700	113148510	3030	3025	3030	3025	151
517	20230629	102600	112691085	3030	3025	3030	3025	580
518	20230629	102500	110933925	3030	3030	3030	3030	0
519	20230629	102400	110933925	3030	3005	3030	3000	673
520	20230629	102300	108914460	3010	3010	3010	3010	657
521	20230629	102200	106936890	3010	3015	3015	3010	164
522	20230629	102100	106442900	3015	3035	3035	3015	327
523	20230629	102000	105456775	3035	3035	3035	3035	0
524	20230629	101900	105456775	3035	3035	3035	3035	0
525	20230629	101800	105456775	3035	3035	3035	3035	17
526	20230629	101700	105405180	3035	3030	3035	3020	52
527	20230629	101600	105247885	3030	3030	3030	3030	50
528	20230629	101500	105096385	3035	3035	3040	3035	1989
529	20230629	101400	99054485	3035	3025	3035	3025	657
530	20230629	101300	97063875	3025	3020	3025	3020	102
531	20230629	101200	96755335	3035	3035	3035	3035	0
532	20230629	101100	96755335	3035	3035	3035	3035	0
533	20230629	101000	96755335	3035	3025	3035	3025	515
534	20230629	100900	95194850	3020	3020	3020	3020	0
535	20230629	100800	95194850	3020	3025	3025	3020	1488
536	20230629	100700	90698055	3025	3025	3040	3025	1083
537	20230629	100600	87421755	3025	3025	3025	3025	72
538	20230629	100500	87203955	3040	3040	3045	3040	202
539	20230629	100400	86588945	3045	3035	3045	3035	400
540	20230629	100300	85371980	3040	3040	3040	3040	0
541	20230629	100200	85371980	3040	3040	3040	3040	30
542	20230629	100100	85280780	3040	3040	3040	3040	15
543	20230629	100000	85235180	3025	3030	3030	3025	337
544	20230629	095900	84215750	3045	3045	3045	3045	17
545	20230629	095800	84163985	3030	3030	3030	3030	1
546	20230629	095700	84160955	3030	3030	3030	3030	1
547	20230629	095600	84157925	3045	3045	3045	3045	34
548	20230629	095500	84054395	3045	3040	3045	3040	100
549	20230629	095400	83750295	3030	3030	3030	3030	1
550	20230629	095300	83747265	3045	3030	3045	3025	207
551	20230629	095200	83119505	3030	3045	3045	3030	1001
552	20230629	095100	80071475	3045	3045	3045	3045	0
553	20230629	095000	80071475	3045	3045	3045	3045	536
554	20230629	094900	78439355	3050	3030	3050	3030	2746
555	20230629	094800	70081945	3030	3025	3035	3025	1040
556	20230629	094700	66930700	3030	3030	3030	3030	12
557	20230629	094600	66894340	3030	3030	3030	3030	1
558	20230629	094500	66891310	3040	3030	3040	3025	269
559	20230629	094400	66075680	3030	3030	3030	3030	2
560	20230629	094300	66069620	3040	3025	3040	3025	77
561	20230629	094200	65836515	3025	3040	3040	3025	93
562	20230629	094100	65553810	3045	3045	3045	3040	677
563	20230629	094000	63495555	3040	3025	3040	3025	1916
564	20230629	093900	57674545	3020	3020	3020	3020	9
565	20230629	093800	57647365	3025	3025	3025	3025	93
566	20230629	093700	57366040	3035	3035	3035	3035	21
567	20230629	093600	57302305	3020	3035	3035	3020	346
568	20230629	093500	56257235	3015	3020	3035	3015	178
569	20230629	093400	55718545	3020	3025	3025	3015	618
570	20230629	093300	53855120	3015	3025	3025	3015	3
571	20230629	093200	53846055	3035	3020	3035	3015	1593
572	20230629	093100	49021780	3020	3030	3030	3020	330
573	20230629	093000	48025170	3030	3025	3030	3025	5
574	20230629	092900	48010040	3020	3020	3020	3020	21
575	20230629	092800	47946620	3020	3020	3020	3020	0
576	20230629	092700	47946620	3020	3020	3020	3020	91
577	20230629	092600	47671800	3020	3025	3025	3020	111
578	20230629	092500	47336245	3025	3025	3025	3025	92
579	20230629	092400	47057945	3030	3030	3030	3030	10
580	20230629	092300	47027645	3030	3020	3030	3020	1056
581	20230629	092200	43832115	3015	2995	3015	2995	1015
582	20230629	092100	40778865	2995	3005	3010	2995	51
583	20230629	092000	40625525	2995	2995	2995	2995	0
584	20230629	091900	40625525	2995	2995	2995	2995	0
585	20230629	091800	40625525	2995	2995	2995	2995	400
586	20230629	091700	39427525	2990	2995	2995	2990	696
587	20230629	091600	37345045	2995	2995	2995	2995	0
588	20230629	091500	37345045	2995	2995	2995	2995	1
589	20230629	091400	37342050	2995	3005	3005	2990	501
590	20230629	091300	35843705	2990	3005	3005	2990	1320
591	20230629	091200	31893540	3005	2990	3005	2990	354
592	20230629	091100	30830895	2990	2990	2990	2990	4
593	20230629	091000	30818935	3005	3005	3005	3005	10
594	20230629	090900	30788885	3005	2975	3005	2975	769
595	20230629	090800	28499765	2975	2980	2980	2975	156
596	20230629	090700	28035265	2980	2985	2985	2980	185
597	20230629	090600	27483390	2985	2985	2985	2985	0
598	20230629	090500	27483390	2985	2985	2985	2985	371
599	20230629	090400	26375955	2980	2970	3015	2970	243
600	20230629	090300	25646975	2935	3030	3030	2935	2092
601	20230629	090200	19434265	3040	3035	3040	3025	382
602	20230629	090100	18273795	3045	2995	3065	2995	4845
603	20230629	090000	3515345	2990	2955	2990	2955	1183