KissMeData/027050/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190400	502149710	2970	2970	2970	2970	7667
3	20230612	190300	502149710	2970	2970	2970	2970	0
4	20230612	190200	502149710	2970	2970	2970	2970	0
5	20230612	190100	502149710	2970	2970	2970	2970	0
6	20230612	190000	502149710	2970	2970	2970	2970	0
7	20230612	185900	502149710	2970	2970	2970	2970	0
8	20230612	185800	502149710	2970	2970	2970	2970	0
9	20230612	185700	502149710	2970	2970	2970	2970	0
10	20230612	185600	502149710	2970	2970	2970	2970	0
11	20230612	185500	502149710	2970	2970	2970	2970	0
12	20230612	185400	502149710	2970	2970	2970	2970	0
13	20230612	185300	502149710	2970	2970	2970	2970	0
14	20230612	185200	502149710	2970	2970	2970	2970	0
15	20230612	185100	502149710	2970	2970	2970	2970	0
16	20230612	185000	502149710	2970	2970	2970	2970	0
17	20230612	184900	502149710	2970	2970	2970	2970	0
18	20230612	184800	502149710	2970	2970	2970	2970	0
19	20230612	184700	502149710	2970	2970	2970	2970	0
20	20230612	184600	502149710	2970	2970	2970	2970	0
21	20230612	184500	502149710	2970	2970	2970	2970	0
22	20230612	184400	502149710	2970	2970	2970	2970	0
23	20230612	184300	502149710	2970	2970	2970	2970	0
24	20230612	184200	502149710	2970	2970	2970	2970	0
25	20230612	184100	502149710	2970	2970	2970	2970	0
26	20230612	184000	502149710	2970	2970	2970	2970	0
27	20230612	183900	502149710	2970	2970	2970	2970	0
28	20230612	183800	502149710	2970	2970	2970	2970	0
29	20230612	183700	502149710	2970	2970	2970	2970	0
30	20230612	183600	502149710	2970	2970	2970	2970	0
31	20230612	183500	502149710	2970	2970	2970	2970	0
32	20230612	183400	502149710	2970	2970	2970	2970	7667
33	20230612	183300	502149710	2970	2970	2970	2970	0
34	20230612	183200	502149710	2970	2970	2970	2970	0
35	20230612	183100	502149710	2970	2970	2970	2970	0
36	20230612	183000	502149710	2970	2970	2970	2970	0
37	20230612	182900	502149710	2970	2970	2970	2970	0
38	20230612	182800	502149710	2970	2970	2970	2970	0
39	20230612	182700	502149710	2970	2970	2970	2970	0
40	20230612	182600	502149710	2970	2970	2970	2970	0
41	20230612	182500	502149710	2970	2970	2970	2970	0
42	20230612	182400	502149710	2970	2970	2970	2970	0
43	20230612	182300	502149710	2970	2970	2970	2970	0
44	20230612	182200	502149710	2970	2970	2970	2970	0
45	20230612	182100	502149710	2970	2970	2970	2970	0
46	20230612	182000	502149710	2970	2970	2970	2970	0
47	20230612	181900	502149710	2970	2970	2970	2970	0
48	20230612	181800	502149710	2970	2970	2970	2970	0
49	20230612	181700	502149710	2970	2970	2970	2970	0
50	20230612	181600	502149710	2970	2970	2970	2970	0
51	20230612	181500	502149710	2970	2970	2970	2970	0
52	20230612	181400	502149710	2970	2970	2970	2970	0
53	20230612	181300	502149710	2970	2970	2970	2970	0
54	20230612	181200	502149710	2970	2970	2970	2970	0
55	20230612	181100	502149710	2970	2970	2970	2970	0
56	20230612	181000	502149710	2970	2970	2970	2970	0
57	20230612	180900	502149710	2970	2970	2970	2970	0
58	20230612	180800	502149710	2970	2970	2970	2970	0
59	20230612	180700	502149710	2970	2970	2970	2970	0
60	20230612	180600	502149710	2970	2970	2970	2970	0
61	20230612	180500	502149710	2970	2970	2970	2970	0
62	20230612	180400	502149710	2970	2970	2970	2970	7667
63	20230612	180300	502149710	2970	2970	2970	2970	0
64	20230612	180200	502149710	2970	2970	2970	2970	0
65	20230612	180100	502149710	2970	2970	2970	2970	0
66	20230612	180000	502149710	2970	2970	2970	2970	0
67	20230612	175900	502149710	2970	2970	2970	2970	0
68	20230612	175800	502149710	2970	2970	2970	2970	0
69	20230612	175700	502149710	2970	2970	2970	2970	0
70	20230612	175600	502149710	2970	2970	2970	2970	0
71	20230612	175500	502149710	2970	2970	2970	2970	0
72	20230612	175400	502149710	2970	2970	2970	2970	0
73	20230612	175300	502149710	2970	2970	2970	2970	0
74	20230612	175200	502149710	2970	2970	2970	2970	0
75	20230612	175100	502149710	2970	2970	2970	2970	0
76	20230612	175000	502149710	2970	2970	2970	2970	0
77	20230612	174900	502149710	2970	2970	2970	2970	0
78	20230612	174800	502149710	2970	2970	2970	2970	0
79	20230612	174700	502149710	2970	2970	2970	2970	0
80	20230612	174600	502149710	2970	2970	2970	2970	0
81	20230612	174500	502149710	2970	2970	2970	2970	0
82	20230612	174400	502149710	2970	2970	2970	2970	0
83	20230612	174300	502149710	2970	2970	2970	2970	0
84	20230612	174200	502149710	2970	2970	2970	2970	0
85	20230612	174100	502149710	2970	2970	2970	2970	0
86	20230612	174000	502149710	2970	2970	2970	2970	0
87	20230612	173900	502149710	2970	2970	2970	2970	0
88	20230612	173800	502149710	2970	2970	2970	2970	0
89	20230612	173700	502149710	2970	2970	2970	2970	0
90	20230612	173600	502149710	2970	2970	2970	2970	0
91	20230612	173500	502149710	2970	2970	2970	2970	0
92	20230612	173400	502149710	2970	2970	2970	2970	7667
93	20230612	173300	502149710	2970	2970	2970	2970	0
94	20230612	173200	502149710	2970	2970	2970	2970	0
95	20230612	173100	502149710	2970	2970	2970	2970	0
96	20230612	173000	502149710	2970	2970	2970	2970	0
97	20230612	172900	502149710	2970	2970	2970	2970	0
98	20230612	172800	502149710	2970	2970	2970	2970	0
99	20230612	172700	502149710	2970	2970	2970	2970	0
100	20230612	172600	502149710	2970	2970	2970	2970	0
101	20230612	172500	502149710	2970	2970	2970	2970	0
102	20230612	172400	502149710	2970	2970	2970	2970	0
103	20230612	172300	502149710	2970	2970	2970	2970	0
104	20230612	172200	502149710	2970	2970	2970	2970	0
105	20230612	172100	502149710	2970	2970	2970	2970	0
106	20230612	172000	502149710	2970	2970	2970	2970	0
107	20230612	171900	502149710	2970	2970	2970	2970	0
108	20230612	171800	502149710	2970	2970	2970	2970	0
109	20230612	171700	502149710	2970	2970	2970	2970	0
110	20230612	171600	502149710	2970	2970	2970	2970	0
111	20230612	171500	502149710	2970	2970	2970	2970	0
112	20230612	171400	502149710	2970	2970	2970	2970	0
113	20230612	171300	502149710	2970	2970	2970	2970	0
114	20230612	171200	502149710	2970	2970	2970	2970	0
115	20230612	171100	502149710	2970	2970	2970	2970	0
116	20230612	171000	502149710	2970	2970	2970	2970	0
117	20230612	170900	502149710	2970	2970	2970	2970	0
118	20230612	170800	502149710	2970	2970	2970	2970	0
119	20230612	170700	502149710	2970	2970	2970	2970	0
120	20230612	170600	502149710	2970	2970	2970	2970	0
121	20230612	170500	502149710	2970	2970	2970	2970	0
122	20230612	170400	502149710	2970	2970	2970	2970	7667
123	20230612	170300	502149710	2970	2970	2970	2970	0
124	20230612	170200	502149710	2970	2970	2970	2970	0
125	20230612	170100	502149710	2970	2970	2970	2970	0
126	20230612	170000	502149710	2970	2970	2970	2970	0
127	20230612	165900	502149710	2970	2970	2970	2970	0
128	20230612	165800	502149710	2970	2970	2970	2970	0
129	20230612	165700	502149710	2970	2970	2970	2970	0
130	20230612	165600	502149710	2970	2970	2970	2970	0
131	20230612	165500	502149710	2970	2970	2970	2970	0
132	20230612	165400	502149710	2970	2970	2970	2970	0
133	20230612	165300	502149710	2970	2970	2970	2970	0
134	20230612	165200	502149710	2970	2970	2970	2970	0
135	20230612	165100	502149710	2970	2970	2970	2970	0
136	20230612	165000	502149710	2970	2970	2970	2970	0
137	20230612	164900	502149710	2970	2970	2970	2970	0
138	20230612	164800	502149710	2970	2970	2970	2970	0
139	20230612	164700	502149710	2970	2970	2970	2970	0
140	20230612	164600	502149710	2970	2970	2970	2970	0
141	20230612	164500	502149710	2970	2970	2970	2970	0
142	20230612	164400	502149710	2970	2970	2970	2970	0
143	20230612	164300	502149710	2970	2970	2970	2970	0
144	20230612	164200	502149710	2970	2970	2970	2970	0
145	20230612	164100	502149710	2970	2970	2970	2970	0
146	20230612	164000	502149710	2970	2970	2970	2970	0
147	20230612	163900	502149710	2970	2970	2970	2970	0
148	20230612	163800	502149710	2970	2970	2970	2970	0
149	20230612	163700	502149710	2970	2970	2970	2970	0
150	20230612	163600	502149710	2970	2970	2970	2970	0
151	20230612	163500	502149710	2970	2970	2970	2970	0
152	20230612	163400	502149710	2970	2970	2970	2970	7667
153	20230612	163300	502149710	2970	2970	2970	2970	0
154	20230612	163200	502149710	2970	2970	2970	2970	0
155	20230612	163100	502149710	2970	2970	2970	2970	0
156	20230612	163000	502149710	2970	2970	2970	2970	0
157	20230612	162900	502149710	2970	2970	2970	2970	0
158	20230612	162800	502149710	2970	2970	2970	2970	0
159	20230612	162700	502149710	2970	2970	2970	2970	0
160	20230612	162600	502149710	2970	2970	2970	2970	0
161	20230612	162500	502149710	2970	2970	2970	2970	0
162	20230612	162400	502149710	2970	2970	2970	2970	0
163	20230612	162300	502149710	2970	2970	2970	2970	0
164	20230612	162200	502149710	2970	2970	2970	2970	0
165	20230612	162100	502149710	2970	2970	2970	2970	0
166	20230612	162000	502149710	2970	2970	2970	2970	0
167	20230612	161900	502149710	2970	2970	2970	2970	0
168	20230612	161800	502149710	2970	2970	2970	2970	0
169	20230612	161700	502149710	2970	2970	2970	2970	0
170	20230612	161600	502149710	2970	2970	2970	2970	0
171	20230612	161500	502149710	2970	2970	2970	2970	0
172	20230612	161400	502149710	2970	2970	2970	2970	0
173	20230612	161300	502149710	2970	2970	2970	2970	0
174	20230612	161200	502149710	2970	2970	2970	2970	0
175	20230612	161100	502149710	2970	2970	2970	2970	0
176	20230612	161000	502149710	2970	2970	2970	2970	0
177	20230612	160900	502149710	2970	2970	2970	2970	0
178	20230612	160800	502149710	2970	2970	2970	2970	0
179	20230612	160700	502149710	2970	2970	2970	2970	0
180	20230612	160600	502149710	2970	2970	2970	2970	0
181	20230612	160500	502149710	2970	2970	2970	2970	0
182	20230612	160400	502149710	2970	2970	2970	2970	7667
183	20230612	160300	502149710	2970	2970	2970	2970	0
184	20230612	160200	502149710	2970	2970	2970	2970	0
185	20230612	160100	502149710	2970	2970	2970	2970	0
186	20230612	160000	502149710	2970	2970	2970	2970	0
187	20230612	155900	502149710	2970	2970	2970	2970	0
188	20230612	155800	502149710	2970	2970	2970	2970	0
189	20230612	155700	502149710	2970	2970	2970	2970	0
190	20230612	155600	502149710	2970	2970	2970	2970	0
191	20230612	155500	502149710	2970	2970	2970	2970	0
192	20230612	155400	502149710	2970	2970	2970	2970	0
193	20230612	155300	502149710	2970	2970	2970	2970	0
194	20230612	155200	502149710	2970	2970	2970	2970	0
195	20230612	155100	502149710	2970	2970	2970	2970	0
196	20230612	155000	502149710	2970	2970	2970	2970	0
197	20230612	154900	502149710	2970	2970	2970	2970	0
198	20230612	154800	502149710	2970	2970	2970	2970	0
199	20230612	154700	502149710	2970	2970	2970	2970	0
200	20230612	154600	502149710	2970	2970	2970	2970	0
201	20230612	154500	502149710	2970	2970	2970	2970	0
202	20230612	154400	502149710	2970	2970	2970	2970	0
203	20230612	154300	502149710	2970	2970	2970	2970	0
204	20230612	154200	502149710	2970	2970	2970	2970	0
205	20230612	154100	502149710	2970	2970	2970	2970	0
206	20230612	154000	502149710	2970	2970	2970	2970	0
207	20230612	153900	502149710	2970	2970	2970	2970	0
208	20230612	153800	502149710	2970	2970	2970	2970	0
209	20230612	153700	502149710	2970	2970	2970	2970	0
210	20230612	153600	502149710	2970	2970	2970	2970	0
211	20230612	153500	502149710	2970	2970	2970	2970	0
212	20230612	153400	502149710	2970	2970	2970	2970	7667
213	20230612	153300	502149710	2970	2970	2970	2970	0
214	20230612	153200	502149710	2970	2970	2970	2970	0
215	20230612	153100	502149710	2970	2970	2970	2970	0
216	20230612	153000	502149710	2970	2970	2970	2970	7667
217	20230612	152900	479378720	2980	2980	2980	2980	0
218	20230612	152800	479378720	2980	2980	2980	2980	0
219	20230612	152700	479378720	2980	2980	2980	2980	0
220	20230612	152600	479378720	2980	2980	2980	2980	0
221	20230612	152500	479378720	2980	2980	2980	2980	0
222	20230612	152400	479378720	2980	2980	2980	2980	0
223	20230612	152300	479378720	2980	2980	2980	2980	0
224	20230612	152200	479378720	2980	2980	2980	2980	0
225	20230612	152100	479378720	2980	2980	2980	2980	0
226	20230612	152000	479378720	2980	2980	2980	2980	0
227	20230612	151900	479378720	2980	2980	2980	2975	370
228	20230612	151800	478276615	2985	2975	2985	2975	454
229	20230612	151700	476925075	2980	2975	2980	2975	58
230	20230612	151600	476752370	2975	2980	2980	2975	331
231	20230612	151500	475766015	2980	2975	2980	2975	1027
232	20230612	151400	472705690	2975	2985	2985	2975	319
233	20230612	151300	471755570	2985	2980	2985	2980	121
234	20230612	151200	471394985	2980	2980	2980	2980	12
235	20230612	151100	471359225	2980	2975	2980	2975	1195
236	20230612	151000	467799095	2975	2975	2975	2975	76
237	20230612	150900	467572995	2980	2980	2980	2975	442
238	20230612	150800	466257865	2980	2980	2980	2980	109
239	20230612	150700	465933045	2980	2980	2980	2980	71
240	20230612	150600	465721465	2980	2980	2980	2980	100
241	20230612	150500	465423465	2980	2980	2980	2980	4
242	20230612	150400	465411545	2980	2980	2980	2980	0
243	20230612	150300	465411545	2980	2980	2980	2975	3105
244	20230612	150200	456173645	2980	2980	2980	2980	3
245	20230612	150100	456164705	2980	2975	2980	2975	11
246	20230612	150000	456131930	2980	2980	2980	2980	20
247	20230612	145900	456072330	2980	2980	2980	2980	14
248	20230612	145800	456030610	2980	2980	2980	2980	0
249	20230612	145700	456030610	2980	2980	2980	2980	5
250	20230612	145600	456015710	2980	2980	2980	2980	3482
251	20230612	145500	445639350	2985	2985	2985	2985	1
252	20230612	145400	445636365	2980	2980	2980	2980	0
253	20230612	145300	445636365	2980	2980	2980	2980	1000
254	20230612	145200	442656365	2980	2985	2985	2980	17
255	20230612	145100	442605670	2985	2985	2985	2985	0
256	20230612	145000	442605670	2985	2985	2985	2985	10
257	20230612	144900	442575820	2980	2980	2980	2980	140
258	20230612	144800	442158620	2980	2980	2980	2980	0
259	20230612	144700	442158620	2980	2980	2980	2980	0
260	20230612	144600	442158620	2980	2980	2980	2980	0
261	20230612	144500	442158620	2980	2980	2980	2980	1500
262	20230612	144400	437688620	2980	2980	2980	2980	50
263	20230612	144300	437539620	2985	2985	2985	2985	0
264	20230612	144200	437539620	2985	2985	2985	2985	0
265	20230612	144100	437539620	2985	2985	2985	2985	0
266	20230612	144000	437539620	2985	2985	2985	2985	0
267	20230612	143900	437539620	2985	2985	2985	2985	0
268	20230612	143800	437539620	2985	2985	2985	2985	0
269	20230612	143700	437539620	2985	2985	2985	2985	5
270	20230612	143600	437524695	2980	2980	2980	2980	0
271	20230612	143500	437524695	2980	2980	2980	2980	0
272	20230612	143400	437524695	2980	2980	2980	2980	980
273	20230612	143300	434604295	2980	2980	2980	2980	100
274	20230612	143200	434306295	2980	2980	2980	2980	103
275	20230612	143100	433999355	2980	2985	2985	2980	78
276	20230612	143000	433766910	2980	2980	2980	2980	0
277	20230612	142900	433766910	2980	2980	2980	2980	0
278	20230612	142800	433766910	2980	2980	2980	2980	200
279	20230612	142700	433170910	2980	2980	2980	2980	500
280	20230612	142600	431680910	2990	2990	2990	2990	0
281	20230612	142500	431680910	2990	2990	2990	2990	0
282	20230612	142400	431680910	2990	2990	2990	2990	0
283	20230612	142300	431680910	2990	2990	2990	2990	0
284	20230612	142200	431680910	2990	2990	2990	2990	0
285	20230612	142100	431680910	2990	2990	2990	2990	0
286	20230612	142000	431680910	2990	2990	2990	2990	10
287	20230612	141900	431651010	2990	2990	2990	2990	20
288	20230612	141800	431591210	2990	2990	2990	2990	0
289	20230612	141700	431591210	2990	2990	2990	2990	21
290	20230612	141600	431528420	2990	2990	2990	2990	1
291	20230612	141500	431525430	2990	2990	2990	2990	0
292	20230612	141400	431525430	2990	2990	2990	2990	200
293	20230612	141300	430927430	2990	2990	2990	2990	1
294	20230612	141200	430924440	2990	2980	2990	2980	1397
295	20230612	141100	426761370	2980	2980	2980	2980	202
296	20230612	141000	426159410	2980	2980	2980	2980	1001
297	20230612	140900	423176430	2980	2980	2980	2980	50
298	20230612	140800	423027430	2980	2980	2980	2980	0
299	20230612	140700	423027430	2980	2980	2990	2980	3053
300	20230612	140600	413929480	2990	2990	2990	2990	145
301	20230612	140500	413495930	2990	2990	2990	2990	0
302	20230612	140400	413495930	2990	2990	2990	2990	0
303	20230612	140300	413495930	2990	2990	2990	2990	0
304	20230612	140200	413495930	2990	2990	2990	2990	1
305	20230612	140100	413492940	2990	2990	2990	2990	0
306	20230612	140000	413492940	2990	2990	2990	2990	0
307	20230612	135900	413492940	2990	2990	2990	2990	0
308	20230612	135800	413492940	2990	2990	2990	2990	1
309	20230612	135700	413489950	2985	2985	2985	2985	15
310	20230612	135600	413445175	2985	2985	2985	2985	119
311	20230612	135500	413089960	2985	2985	2985	2985	20
312	20230612	135400	413030260	2985	2980	2985	2980	42
313	20230612	135300	412905095	2985	2980	2985	2980	21
314	20230612	135200	412842415	2985	2985	2985	2985	60
315	20230612	135100	412663315	2985	2985	2985	2985	122
316	20230612	135000	412299145	2985	2985	2985	2985	35
317	20230612	134900	412194670	2985	2985	2985	2985	0
318	20230612	134800	412194670	2985	2985	2985	2985	23
319	20230612	134700	412126015	2985	2985	2985	2985	9
320	20230612	134600	412099150	2985	2985	2985	2985	54
321	20230612	134500	411937960	2985	2985	2985	2985	0
322	20230612	134400	411937960	2985	2985	2985	2985	0
323	20230612	134300	411937960	2985	2985	2985	2985	0
324	20230612	134200	411937960	2985	2985	2985	2985	0
325	20230612	134100	411937960	2985	2985	2985	2985	10
326	20230612	134000	411908110	2985	2985	2985	2985	0
327	20230612	133900	411908110	2985	2985	2985	2985	2
328	20230612	133800	411902140	2985	2985	2985	2985	0
329	20230612	133700	411902140	2985	2985	2985	2985	0
330	20230612	133600	411902140	2985	2985	2985	2985	0
331	20230612	133500	411902140	2985	2980	2985	2980	31
332	20230612	133400	411809755	2980	2975	2980	2975	30
333	20230612	133300	411720405	2975	2975	2975	2975	600
334	20230612	133200	409935405	2975	2975	2975	2975	8
335	20230612	133100	409911605	2985	2980	2985	2980	820
336	20230612	133000	407468000	2985	2985	2985	2985	0
337	20230612	132900	407468000	2985	2980	2985	2980	281
338	20230612	132800	406629920	2975	2980	2980	2975	526
339	20230612	132700	405062445	2980	2980	2980	2980	0
340	20230612	132600	405062445	2980	2980	2980	2980	0
341	20230612	132500	405062445	2980	2975	2980	2970	5738
342	20230612	132400	387991450	2975	2980	2980	2975	107
343	20230612	132300	387673090	2980	2980	2980	2980	50
344	20230612	132200	387524090	2980	2980	2980	2980	5
345	20230612	132100	387509190	2975	2975	2975	2975	320
346	20230612	132000	386557190	2980	2980	2980	2980	57
347	20230612	131900	386387330	2980	2980	2980	2980	100
348	20230612	131800	386089330	2975	2975	2975	2975	500
349	20230612	131700	384601830	2975	2980	2980	2975	9063
350	20230612	131600	357619750	2985	2985	2985	2985	0
351	20230612	131500	357619750	2985	2985	2985	2985	0
352	20230612	131400	357619750	2985	2985	2985	2985	35
353	20230612	131300	357515275	2990	2990	2990	2990	1
354	20230612	131200	357512285	2985	2985	2985	2985	14
355	20230612	131100	357470495	2980	2980	2980	2980	501
356	20230612	131000	355977515	2980	2990	2990	2980	118
357	20230612	130900	355625865	2980	2980	2980	2980	5001
358	20230612	130800	340722885	2990	2990	2990	2990	1
359	20230612	130700	340719895	2990	2990	2990	2990	0
360	20230612	130600	340719895	2990	2990	2990	2990	0
361	20230612	130500	340719895	2990	2990	2990	2990	1
362	20230612	130400	340716905	2990	2990	2990	2990	0
363	20230612	130300	340716905	2990	2990	2990	2990	0
364	20230612	130200	340716905	2990	2990	2990	2990	0
365	20230612	130100	340716905	2990	2990	2990	2990	21
366	20230612	130000	340654115	2985	2985	2985	2985	110
367	20230612	125900	340325765	2985	2985	2985	2985	134
368	20230612	125800	339925775	2980	2980	2980	2980	200
369	20230612	125700	339329775	2980	2985	2985	2980	13
370	20230612	125600	339290985	2980	2980	2980	2980	100
371	20230612	125500	338992985	2990	2990	2990	2990	45
372	20230612	125400	338858435	2990	2990	2990	2990	4
373	20230612	125300	338846475	2985	2985	2985	2985	411
374	20230612	125200	337619640	2985	2985	2985	2985	0
375	20230612	125100	337619640	2985	2985	2985	2985	0
376	20230612	125000	337619640	2985	2985	2985	2985	21
377	20230612	124900	337556955	2990	2990	2990	2990	1
378	20230612	124800	337553965	2985	2985	2985	2985	0
379	20230612	124700	337553965	2985	2985	2985	2985	10
380	20230612	124600	337524115	2985	2985	2985	2985	809
381	20230612	124500	335109250	2990	2990	2990	2990	0
382	20230612	124400	335109250	2990	2990	2990	2990	100
383	20230612	124300	334810250	2990	2990	2990	2990	0
384	20230612	124200	334810250	2990	2990	2990	2990	0
385	20230612	124100	334810250	2990	2990	2990	2990	10
386	20230612	124000	334780350	2990	2990	2990	2990	0
387	20230612	123900	334780350	2990	2990	2990	2990	1
388	20230612	123800	334777360	2990	2990	2990	2990	0
389	20230612	123700	334777360	2990	2985	2990	2985	186
390	20230612	123600	334221535	2985	2985	2985	2985	1
391	20230612	123500	334218550	2985	2985	2985	2985	4
392	20230612	123400	334206610	2985	2985	2985	2985	10
393	20230612	123300	334176760	2980	2985	2985	2980	79
394	20230612	123200	333941260	2985	2985	2985	2985	0
395	20230612	123100	333941260	2985	2980	2985	2980	2006
396	20230612	123000	327963350	2980	2980	2980	2980	1001
397	20230612	122900	324980370	2985	2980	2985	2980	201
398	20230612	122800	324381385	2980	2980	2980	2980	0
399	20230612	122700	324381385	2980	2980	2980	2980	0
400	20230612	122600	324381385	2980	2980	2980	2980	7
401	20230612	122500	324360525	2980	2980	2980	2980	0
402	20230612	122400	324360525	2980	2980	2980	2980	0
403	20230612	122300	324360525	2980	2980	2980	2980	5
404	20230612	122200	324345625	2975	2975	2975	2975	0
405	20230612	122100	324345625	2975	2980	2980	2975	331
406	20230612	122000	323360750	2980	2975	2980	2975	121
407	20230612	121900	323000675	2980	2980	2980	2980	2693
408	20230612	121800	314975535	2980	2985	2985	2980	28
409	20230612	121700	314892025	2985	2985	2985	2985	20
410	20230612	121600	314832325	2985	2985	2985	2985	0
411	20230612	121500	314832325	2985	2985	2985	2985	7
412	20230612	121400	314811430	2990	2990	2990	2990	1
413	20230612	121300	314808440	2985	2985	2985	2985	2
414	20230612	121200	314802470	2985	2985	2985	2985	100
415	20230612	121100	314503970	2980	2980	2980	2980	50
416	20230612	121000	314354970	2985	2990	2990	2985	106
417	20230612	120900	314038305	2985	2980	2985	2980	379
418	20230612	120800	312907145	2985	2985	2985	2985	460
419	20230612	120700	311534045	2985	2985	2985	2985	15
420	20230612	120600	311489270	2980	2980	2980	2980	0
421	20230612	120500	311489270	2980	2980	2980	2980	100
422	20230612	120400	311191270	2985	2980	2985	2980	131
423	20230612	120300	310800885	2980	2980	2980	2980	10
424	20230612	120200	310771085	2975	2975	2975	2975	100
425	20230612	120100	310473585	2975	2975	2975	2975	0
426	20230612	120000	310473585	2975	2975	2975	2975	168
427	20230612	115900	309973785	2975	2975	2975	2975	0
428	20230612	115800	309973785	2975	2975	2980	2975	780
429	20230612	115700	307653280	2980	2980	2980	2980	0
430	20230612	115600	307653280	2980	2980	2980	2975	1176
431	20230612	115500	304154300	2980	2980	2980	2980	56
432	20230612	115400	303987420	2980	2985	2985	2975	876
433	20230612	115300	301377300	2985	2980	2985	2980	1213
434	20230612	115200	297762555	2985	2985	2985	2980	17
435	20230612	115100	297711815	2985	2985	2985	2985	0
436	20230612	115000	297711815	2985	2985	2985	2980	5026
437	20230612	114900	282734320	2985	2985	2985	2985	71
438	20230612	114800	282522385	2985	2985	2985	2980	4593
439	20230612	114700	268812285	2990	2990	2990	2990	39
440	20230612	114600	268695675	2990	2990	2990	2990	11
441	20230612	114500	268662785	2990	2990	2990	2990	12
442	20230612	114400	268626905	2990	2995	2995	2990	4789
443	20230612	114300	254307295	3000	3000	3000	3000	0
444	20230612	114200	254307295	3000	3000	3000	3000	1
445	20230612	114100	254304295	2995	2995	2995	2995	500
446	20230612	114000	252806795	2990	2990	2990	2990	0
447	20230612	113900	252806795	2990	2990	2990	2990	0
448	20230612	113800	252806795	2990	2995	2995	2990	502
449	20230612	113700	251305810	2990	2990	2990	2990	0
450	20230612	113600	251305810	2990	2995	2995	2990	2500
451	20230612	113500	243825810	3000	3000	3000	3000	1
452	20230612	113400	243822810	3000	3000	3000	3000	0
453	20230612	113300	243822810	3000	3000	3000	3000	0
454	20230612	113200	243822810	3000	2995	3000	2995	43
455	20230612	113100	243694020	2995	2995	2995	2995	152
456	20230612	113000	243238780	2995	2995	2995	2995	10
457	20230612	112900	243208830	2990	2990	2990	2990	0
458	20230612	112800	243208830	2990	2990	2990	2990	1000
459	20230612	112700	240218830	2990	2995	2995	2990	1210
460	20230612	112600	236599880	2995	2995	2995	2995	16
461	20230612	112500	236551960	2995	2995	2995	2995	0
462	20230612	112400	236551960	2995	2995	2995	2995	33
463	20230612	112300	236453125	2995	2995	2995	2995	10
464	20230612	112200	236423175	3000	3000	3000	3000	0
465	20230612	112100	236423175	3000	3000	3000	3000	5
466	20230612	112000	236408175	3000	2995	3000	2995	9
467	20230612	111900	236381215	2995	2995	2995	2995	49
468	20230612	111800	236234460	2995	2995	2995	2995	1033
469	20230612	111700	233140625	2995	2995	2995	2995	66
470	20230612	111600	232942955	3000	3000	3000	3000	5
471	20230612	111500	232927955	3000	3000	3000	3000	0
472	20230612	111400	232927955	3000	3000	3000	3000	82
473	20230612	111300	232681955	3000	3000	3000	3000	30
474	20230612	111200	232591955	2995	2995	2995	2995	0
475	20230612	111100	232591955	2995	3000	3000	2995	70
476	20230612	111000	232382255	3000	3000	3000	3000	0
477	20230612	110900	232382255	3000	3000	3000	3000	1
478	20230612	110800	232379255	2995	2995	2995	2995	0
479	20230612	110700	232379255	2995	3000	3000	2995	1421
480	20230612	110600	228123355	2995	2995	2995	2995	75
481	20230612	110500	227898730	2995	2995	2995	2995	0
482	20230612	110400	227898730	2995	2995	2995	2995	1
483	20230612	110300	227895735	2995	2995	2995	2995	43
484	20230612	110200	227766950	2995	2995	2995	2995	67
485	20230612	110100	227566285	3000	3000	3000	2995	120
486	20230612	110000	227206875	2995	2995	2995	2995	102
487	20230612	105900	226901385	2995	2995	2995	2995	700
488	20230612	105800	224804885	2995	2995	2995	2995	85
489	20230612	105700	224550310	2995	2995	2995	2995	538
490	20230612	105600	222939000	2995	2995	2995	2995	161
491	20230612	105500	222456805	2995	2995	2995	2995	200
492	20230612	105400	221857805	2995	2995	2995	2995	180
493	20230612	105300	221318705	2995	2995	2995	2995	43
494	20230612	105200	221189920	2995	2995	2995	2995	32
495	20230612	105100	221094080	2995	2995	2995	2995	2372
496	20230612	105000	213989940	2995	2995	2995	2990	17
497	20230612	104900	213939030	2995	2995	2995	2995	300
498	20230612	104800	213040530	2995	2995	2995	2995	500
499	20230612	104700	211543030	2995	2995	2995	2990	5520
500	20230612	104600	195035630	2990	2995	3000	2990	7552
501	20230612	104500	172423765	3000	3000	3000	3000	727
502	20230612	104400	170242765	3000	3000	3000	3000	0
503	20230612	104300	170242765	3000	3000	3005	3000	9238
504	20230612	104200	142527265	3000	3000	3000	3000	1
505	20230612	104100	142524265	3005	3005	3005	3005	1
506	20230612	104000	142521260	3005	3005	3005	3005	1131
507	20230612	103900	139122605	3005	3005	3005	3005	0
508	20230612	103800	139122605	3005	3010	3010	3005	2336
509	20230612	103700	132102770	3010	3010	3010	3010	0
510	20230612	103600	132102770	3010	3010	3010	3010	64
511	20230612	103500	131910130	3005	3005	3005	3005	561
512	20230612	103400	130224325	3010	3010	3010	3010	10
513	20230612	103300	130194225	3010	3010	3010	3010	0
514	20230612	103200	130194225	3010	3010	3010	3010	0
515	20230612	103100	130194225	3010	3010	3010	3010	8
516	20230612	103000	130170145	3010	3010	3010	3010	138
517	20230612	102900	129754765	3010	3010	3010	3010	1338
518	20230612	102800	125727385	3010	3010	3010	3010	0
519	20230612	102700	125727385	3010	3010	3010	3010	0
520	20230612	102600	125727385	3010	3010	3010	3010	0
521	20230612	102500	125727385	3010	3015	3015	3010	18
522	20230612	102400	125673200	3010	3010	3010	3010	0
523	20230612	102300	125673200	3010	3010	3010	3010	0
524	20230612	102200	125673200	3010	3010	3010	3010	25
525	20230612	102100	125597950	3010	3015	3015	3010	1373
526	20230612	102000	121458370	3015	3015	3015	3015	1000
527	20230612	101900	118443370	3015	3015	3015	3015	3
528	20230612	101800	118434325	3015	3015	3015	3015	0
529	20230612	101700	118434325	3015	3015	3015	3015	70
530	20230612	101600	118223275	3015	3015	3015	3015	0
531	20230612	101500	118223275	3015	3015	3015	3015	0
532	20230612	101400	118223275	3015	3015	3015	3015	0
533	20230612	101300	118223275	3015	3015	3015	3015	2
534	20230612	101200	118217245	3010	3010	3010	3010	0
535	20230612	101100	118217245	3010	3010	3010	3010	0
536	20230612	101000	118217245	3010	3010	3010	3010	0
537	20230612	100900	118217245	3010	3010	3010	3010	0
538	20230612	100800	118217245	3010	3010	3010	3010	500
539	20230612	100700	116712245	3015	3015	3015	3015	0
540	20230612	100600	116712245	3015	3015	3015	3015	1
541	20230612	100500	116709230	3010	3005	3010	3005	17
542	20230612	100400	116658065	3015	3015	3015	3015	0
543	20230612	100300	116658065	3015	3015	3015	3015	0
544	20230612	100200	116658065	3015	3015	3015	3015	3
545	20230612	100100	116649020	3005	3005	3005	3005	0
546	20230612	100000	116649020	3005	3005	3015	3000	1144
547	20230612	095900	113212035	3005	3005	3005	3005	990
548	20230612	095800	110237085	3005	3010	3010	3005	2500
549	20230612	095700	102720015	3015	3015	3015	3015	0
550	20230612	095600	102720015	3015	3015	3015	3015	0
551	20230612	095500	102720015	3015	3015	3015	3015	0
552	20230612	095400	102720015	3015	3015	3015	3015	307
553	20230612	095300	101794410	3015	3015	3015	3015	732
554	20230612	095200	99587430	3015	3015	3015	3015	0
555	20230612	095100	99587430	3015	3015	3015	3015	2
556	20230612	095000	99581400	3015	3010	3015	3010	57
557	20230612	094900	99409825	3015	3015	3015	3015	0
558	20230612	094800	99409825	3015	3015	3015	3015	0
559	20230612	094700	99409825	3015	3015	3015	3015	3
560	20230612	094600	99400780	3015	3015	3015	3015	37
561	20230612	094500	99289225	3015	3015	3015	3015	143
562	20230612	094400	98858080	3015	3015	3015	3015	5
563	20230612	094300	98843005	3010	3010	3010	3010	0
564	20230612	094200	98843005	3010	3015	3015	3010	93
565	20230612	094100	98562825	3015	3020	3020	3015	159
566	20230612	094000	98083415	3020	3020	3020	3020	33
567	20230612	093900	97983755	3020	3020	3020	3020	33
568	20230612	093800	97884095	3020	3020	3020	3020	36
569	20230612	093700	97775375	3015	3015	3015	3015	0
570	20230612	093600	97775375	3015	3015	3015	3015	213
571	20230612	093500	97133180	3015	3005	3015	3005	2
572	20230612	093400	97127160	3015	3015	3015	3015	10
573	20230612	093300	97097010	3005	3015	3015	3005	4989
574	20230612	093200	82093995	3020	3020	3020	3020	0
575	20230612	093100	82093995	3020	3020	3020	3020	1
576	20230612	093000	82090975	3015	3010	3015	3010	140
577	20230612	092900	81668945	3020	3020	3020	3005	8439
578	20230612	092800	56276630	3020	3020	3020	3020	0
579	20230612	092700	56276630	3020	3020	3020	3020	1
580	20230612	092600	56273610	3015	3020	3020	3015	2085
581	20230612	092500	49985100	3020	3020	3020	3020	3
582	20230612	092400	49976040	3020	3020	3020	3020	2460
583	20230612	092300	42546840	3020	3020	3020	3020	2119
584	20230612	092200	36147460	3020	3020	3020	3020	218
585	20230612	092100	35489100	3020	3020	3020	3020	86
586	20230612	092000	35229380	3025	3025	3025	3025	0
587	20230612	091900	35229380	3025	3025	3025	3025	1008
588	20230612	091800	32180180	3030	3030	3030	3030	0
589	20230612	091700	32180180	3030	3025	3030	3020	241
590	20230612	091600	31452340	3025	3025	3025	3025	911
591	20230612	091500	28696565	3030	3030	3030	3030	13
592	20230612	091400	28657175	3025	3040	3040	3025	399
593	20230612	091300	27448645	3035	3035	3035	3035	4
594	20230612	091200	27436505	3045	3025	3045	3025	18
595	20230612	091100	27381965	3035	3035	3035	3035	1
596	20230612	091000	27378930	3045	3040	3045	3025	1186
597	20230612	090900	23791065	3040	3040	3040	3040	500
598	20230612	090800	22271065	3040	3040	3040	3040	4
599	20230612	090700	22258905	3040	3025	3040	3025	90
600	20230612	090600	21986640	3020	3030	3030	3020	862
601	20230612	090500	19381645	3040	3040	3040	3040	2
602	20230612	090400	19375565	3020	3020	3025	3020	1509
603	20230612	090300	14813615	3020	3020	3020	3020	0
604	20230612	090200	14813615	3020	3010	3020	3010	852
605	20230612	090100	12242945	3015	3030	3030	3015	1502
606	20230612	090000	7711595	3030	3050	3050	3030	2536