KissMeData/027050/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190400	335876830	2945	2945	2945	2945	6744
3	20230626	190300	335876830	2945	2945	2945	2945	0
4	20230626	190200	335876830	2945	2945	2945	2945	0
5	20230626	190100	335876830	2945	2945	2945	2945	0
6	20230626	190000	335876830	2945	2945	2945	2945	0
7	20230626	185900	335876830	2945	2945	2945	2945	0
8	20230626	185800	335876830	2945	2945	2945	2945	0
9	20230626	185700	335876830	2945	2945	2945	2945	0
10	20230626	185600	335876830	2945	2945	2945	2945	0
11	20230626	185500	335876830	2945	2945	2945	2945	0
12	20230626	185400	335876830	2945	2945	2945	2945	0
13	20230626	185300	335876830	2945	2945	2945	2945	0
14	20230626	185200	335876830	2945	2945	2945	2945	0
15	20230626	185100	335876830	2945	2945	2945	2945	0
16	20230626	185000	335876830	2945	2945	2945	2945	0
17	20230626	184900	335876830	2945	2945	2945	2945	0
18	20230626	184800	335876830	2945	2945	2945	2945	0
19	20230626	184700	335876830	2945	2945	2945	2945	0
20	20230626	184600	335876830	2945	2945	2945	2945	0
21	20230626	184500	335876830	2945	2945	2945	2945	0
22	20230626	184400	335876830	2945	2945	2945	2945	0
23	20230626	184300	335876830	2945	2945	2945	2945	0
24	20230626	184200	335876830	2945	2945	2945	2945	0
25	20230626	184100	335876830	2945	2945	2945	2945	0
26	20230626	184000	335876830	2945	2945	2945	2945	0
27	20230626	183900	335876830	2945	2945	2945	2945	0
28	20230626	183800	335876830	2945	2945	2945	2945	0
29	20230626	183700	335876830	2945	2945	2945	2945	0
30	20230626	183600	335876830	2945	2945	2945	2945	0
31	20230626	183500	335876830	2945	2945	2945	2945	0
32	20230626	183400	335876830	2945	2945	2945	2945	6744
33	20230626	183300	335876830	2945	2945	2945	2945	0
34	20230626	183200	335876830	2945	2945	2945	2945	0
35	20230626	183100	335876830	2945	2945	2945	2945	0
36	20230626	183000	335876830	2945	2945	2945	2945	0
37	20230626	182900	335876830	2945	2945	2945	2945	0
38	20230626	182800	335876830	2945	2945	2945	2945	0
39	20230626	182700	335876830	2945	2945	2945	2945	0
40	20230626	182600	335876830	2945	2945	2945	2945	0
41	20230626	182500	335876830	2945	2945	2945	2945	0
42	20230626	182400	335876830	2945	2945	2945	2945	0
43	20230626	182300	335876830	2945	2945	2945	2945	0
44	20230626	182200	335876830	2945	2945	2945	2945	0
45	20230626	182100	335876830	2945	2945	2945	2945	0
46	20230626	182000	335876830	2945	2945	2945	2945	0
47	20230626	181900	335876830	2945	2945	2945	2945	0
48	20230626	181800	335876830	2945	2945	2945	2945	0
49	20230626	181700	335876830	2945	2945	2945	2945	0
50	20230626	181600	335876830	2945	2945	2945	2945	0
51	20230626	181500	335876830	2945	2945	2945	2945	0
52	20230626	181400	335876830	2945	2945	2945	2945	0
53	20230626	181300	335876830	2945	2945	2945	2945	0
54	20230626	181200	335876830	2945	2945	2945	2945	0
55	20230626	181100	335876830	2945	2945	2945	2945	0
56	20230626	181000	335876830	2945	2945	2945	2945	0
57	20230626	180900	335876830	2945	2945	2945	2945	0
58	20230626	180800	335876830	2945	2945	2945	2945	0
59	20230626	180700	335876830	2945	2945	2945	2945	0
60	20230626	180600	335876830	2945	2945	2945	2945	0
61	20230626	180500	335876830	2945	2945	2945	2945	0
62	20230626	180400	335876830	2945	2945	2945	2945	6744
63	20230626	180300	335876830	2945	2945	2945	2945	0
64	20230626	180200	335876830	2945	2945	2945	2945	0
65	20230626	180100	335876830	2945	2945	2945	2945	0
66	20230626	180000	335876830	2945	2945	2945	2945	0
67	20230626	175900	335876830	2945	2945	2945	2945	0
68	20230626	175800	335876830	2945	2945	2945	2945	0
69	20230626	175700	335876830	2945	2945	2945	2945	0
70	20230626	175600	335876830	2945	2945	2945	2945	0
71	20230626	175500	335876830	2945	2945	2945	2945	0
72	20230626	175400	335876830	2945	2945	2945	2945	0
73	20230626	175300	335876830	2945	2945	2945	2945	0
74	20230626	175200	335876830	2945	2945	2945	2945	0
75	20230626	175100	335876830	2945	2945	2945	2945	0
76	20230626	175000	335876830	2945	2945	2945	2945	0
77	20230626	174900	335876830	2945	2945	2945	2945	0
78	20230626	174800	335876830	2945	2945	2945	2945	0
79	20230626	174700	335876830	2945	2945	2945	2945	0
80	20230626	174600	335876830	2945	2945	2945	2945	0
81	20230626	174500	335876830	2945	2945	2945	2945	0
82	20230626	174400	335876830	2945	2945	2945	2945	0
83	20230626	174300	335876830	2945	2945	2945	2945	0
84	20230626	174200	335876830	2945	2945	2945	2945	0
85	20230626	174100	335876830	2945	2945	2945	2945	0
86	20230626	174000	335876830	2945	2945	2945	2945	0
87	20230626	173900	335876830	2945	2945	2945	2945	0
88	20230626	173800	335876830	2945	2945	2945	2945	0
89	20230626	173700	335876830	2945	2945	2945	2945	0
90	20230626	173600	335876830	2945	2945	2945	2945	0
91	20230626	173500	335876830	2945	2945	2945	2945	0
92	20230626	173400	335876830	2945	2945	2945	2945	6744
93	20230626	173300	335876830	2945	2945	2945	2945	0
94	20230626	173200	335876830	2945	2945	2945	2945	0
95	20230626	173100	335876830	2945	2945	2945	2945	0
96	20230626	173000	335876830	2945	2945	2945	2945	0
97	20230626	172900	335876830	2945	2945	2945	2945	0
98	20230626	172800	335876830	2945	2945	2945	2945	0
99	20230626	172700	335876830	2945	2945	2945	2945	0
100	20230626	172600	335876830	2945	2945	2945	2945	0
101	20230626	172500	335876830	2945	2945	2945	2945	0
102	20230626	172400	335876830	2945	2945	2945	2945	0
103	20230626	172300	335876830	2945	2945	2945	2945	0
104	20230626	172200	335876830	2945	2945	2945	2945	0
105	20230626	172100	335876830	2945	2945	2945	2945	0
106	20230626	172000	335876830	2945	2945	2945	2945	0
107	20230626	171900	335876830	2945	2945	2945	2945	0
108	20230626	171800	335876830	2945	2945	2945	2945	0
109	20230626	171700	335876830	2945	2945	2945	2945	0
110	20230626	171600	335876830	2945	2945	2945	2945	0
111	20230626	171500	335876830	2945	2945	2945	2945	0
112	20230626	171400	335876830	2945	2945	2945	2945	0
113	20230626	171300	335876830	2945	2945	2945	2945	0
114	20230626	171200	335876830	2945	2945	2945	2945	0
115	20230626	171100	335876830	2945	2945	2945	2945	0
116	20230626	171000	335876830	2945	2945	2945	2945	0
117	20230626	170900	335876830	2945	2945	2945	2945	0
118	20230626	170800	335876830	2945	2945	2945	2945	0
119	20230626	170700	335876830	2945	2945	2945	2945	0
120	20230626	170600	335876830	2945	2945	2945	2945	0
121	20230626	170500	335876830	2945	2945	2945	2945	0
122	20230626	170400	335876830	2945	2945	2945	2945	6744
123	20230626	170300	335876830	2945	2945	2945	2945	0
124	20230626	170200	335876830	2945	2945	2945	2945	0
125	20230626	170100	335876830	2945	2945	2945	2945	0
126	20230626	170000	335876830	2945	2945	2945	2945	0
127	20230626	165900	335876830	2945	2945	2945	2945	0
128	20230626	165800	335876830	2945	2945	2945	2945	0
129	20230626	165700	335876830	2945	2945	2945	2945	0
130	20230626	165600	335876830	2945	2945	2945	2945	0
131	20230626	165500	335876830	2945	2945	2945	2945	0
132	20230626	165400	335876830	2945	2945	2945	2945	0
133	20230626	165300	335876830	2945	2945	2945	2945	0
134	20230626	165200	335876830	2945	2945	2945	2945	0
135	20230626	165100	335876830	2945	2945	2945	2945	0
136	20230626	165000	335876830	2945	2945	2945	2945	0
137	20230626	164900	335876830	2945	2945	2945	2945	0
138	20230626	164800	335876830	2945	2945	2945	2945	0
139	20230626	164700	335876830	2945	2945	2945	2945	0
140	20230626	164600	335876830	2945	2945	2945	2945	0
141	20230626	164500	335876830	2945	2945	2945	2945	0
142	20230626	164400	335876830	2945	2945	2945	2945	0
143	20230626	164300	335876830	2945	2945	2945	2945	0
144	20230626	164200	335876830	2945	2945	2945	2945	0
145	20230626	164100	335876830	2945	2945	2945	2945	0
146	20230626	164000	335876830	2945	2945	2945	2945	0
147	20230626	163900	335876830	2945	2945	2945	2945	0
148	20230626	163800	335876830	2945	2945	2945	2945	0
149	20230626	163700	335876830	2945	2945	2945	2945	0
150	20230626	163600	335876830	2945	2945	2945	2945	0
151	20230626	163500	335876830	2945	2945	2945	2945	0
152	20230626	163400	335876830	2945	2945	2945	2945	6744
153	20230626	163300	335876830	2945	2945	2945	2945	0
154	20230626	163200	335876830	2945	2945	2945	2945	0
155	20230626	163100	335876830	2945	2945	2945	2945	0
156	20230626	163000	335876830	2945	2945	2945	2945	0
157	20230626	162900	335876830	2945	2945	2945	2945	0
158	20230626	162800	335876830	2945	2945	2945	2945	0
159	20230626	162700	335876830	2945	2945	2945	2945	0
160	20230626	162600	335876830	2945	2945	2945	2945	0
161	20230626	162500	335876830	2945	2945	2945	2945	0
162	20230626	162400	335876830	2945	2945	2945	2945	0
163	20230626	162300	335876830	2945	2945	2945	2945	0
164	20230626	162200	335876830	2945	2945	2945	2945	0
165	20230626	162100	335876830	2945	2945	2945	2945	0
166	20230626	162000	335876830	2945	2945	2945	2945	0
167	20230626	161900	335876830	2945	2945	2945	2945	0
168	20230626	161800	335876830	2945	2945	2945	2945	0
169	20230626	161700	335876830	2945	2945	2945	2945	0
170	20230626	161600	335876830	2945	2945	2945	2945	0
171	20230626	161500	335876830	2945	2945	2945	2945	0
172	20230626	161400	335876830	2945	2945	2945	2945	0
173	20230626	161300	335876830	2945	2945	2945	2945	0
174	20230626	161200	335876830	2945	2945	2945	2945	0
175	20230626	161100	335876830	2945	2945	2945	2945	0
176	20230626	161000	335876830	2945	2945	2945	2945	0
177	20230626	160900	335876830	2945	2945	2945	2945	0
178	20230626	160800	335876830	2945	2945	2945	2945	0
179	20230626	160700	335876830	2945	2945	2945	2945	0
180	20230626	160600	335876830	2945	2945	2945	2945	0
181	20230626	160500	335876830	2945	2945	2945	2945	0
182	20230626	160400	335876830	2945	2945	2945	2945	6744
183	20230626	160300	335876830	2945	2945	2945	2945	0
184	20230626	160200	335876830	2945	2945	2945	2945	0
185	20230626	160100	335876830	2945	2945	2945	2945	0
186	20230626	160000	335876830	2945	2945	2945	2945	0
187	20230626	155900	335876830	2945	2945	2945	2945	0
188	20230626	155800	335876830	2945	2945	2945	2945	0
189	20230626	155700	335876830	2945	2945	2945	2945	0
190	20230626	155600	335876830	2945	2945	2945	2945	0
191	20230626	155500	335876830	2945	2945	2945	2945	0
192	20230626	155400	335876830	2945	2945	2945	2945	0
193	20230626	155300	335876830	2945	2945	2945	2945	0
194	20230626	155200	335876830	2945	2945	2945	2945	0
195	20230626	155100	335876830	2945	2945	2945	2945	0
196	20230626	155000	335876830	2945	2945	2945	2945	0
197	20230626	154900	335876830	2945	2945	2945	2945	0
198	20230626	154800	335876830	2945	2945	2945	2945	0
199	20230626	154700	335876830	2945	2945	2945	2945	0
200	20230626	154600	335876830	2945	2945	2945	2945	0
201	20230626	154500	335876830	2945	2945	2945	2945	0
202	20230626	154400	335876830	2945	2945	2945	2945	0
203	20230626	154300	335876830	2945	2945	2945	2945	0
204	20230626	154200	335876830	2945	2945	2945	2945	0
205	20230626	154100	335876830	2945	2945	2945	2945	0
206	20230626	154000	335876830	2945	2945	2945	2945	0
207	20230626	153900	335876830	2945	2945	2945	2945	0
208	20230626	153800	335876830	2945	2945	2945	2945	0
209	20230626	153700	335876830	2945	2945	2945	2945	0
210	20230626	153600	335876830	2945	2945	2945	2945	0
211	20230626	153500	335876830	2945	2945	2945	2945	0
212	20230626	153400	335876830	2945	2945	2945	2945	6744
213	20230626	153300	335876830	2945	2945	2945	2945	0
214	20230626	153200	335876830	2945	2945	2945	2945	0
215	20230626	153100	335876830	2945	2945	2945	2945	0
216	20230626	153000	335876830	2945	2945	2945	2945	6744
217	20230626	152900	316015750	2950	2950	2950	2950	0
218	20230626	152800	316015750	2950	2950	2950	2950	0
219	20230626	152700	316015750	2950	2950	2950	2950	0
220	20230626	152600	316015750	2950	2950	2950	2950	0
221	20230626	152500	316015750	2950	2950	2950	2950	0
222	20230626	152400	316015750	2950	2950	2950	2950	0
223	20230626	152300	316015750	2950	2950	2950	2950	0
224	20230626	152200	316015750	2950	2950	2950	2950	0
225	20230626	152100	316015750	2950	2950	2950	2950	0
226	20230626	152000	316015750	2950	2950	2950	2950	0
227	20230626	151900	316015750	2950	2950	2950	2950	0
228	20230626	151800	316015750	2950	2950	2950	2950	0
229	20230626	151700	316015750	2950	2950	2950	2950	0
230	20230626	151600	316015750	2950	2950	2950	2950	0
231	20230626	151500	316015750	2950	2955	2955	2950	1786
232	20230626	151400	310746850	2955	2955	2955	2955	0
233	20230626	151300	310746850	2955	2955	2955	2955	0
234	20230626	151200	310746850	2955	2955	2955	2955	5
235	20230626	151100	310732075	2950	2950	2950	2950	0
236	20230626	151000	310732075	2950	2950	2950	2950	0
237	20230626	150900	310732075	2950	2955	2955	2950	3
238	20230626	150800	310723220	2955	2955	2955	2955	0
239	20230626	150700	310723220	2955	2955	2955	2955	100
240	20230626	150600	310427720	2955	2955	2955	2955	90
241	20230626	150500	310161770	2955	2955	2955	2955	1
242	20230626	150400	310158815	2955	2955	2955	2955	0
243	20230626	150300	310158815	2955	2955	2955	2955	0
244	20230626	150200	310158815	2955	2955	2955	2955	0
245	20230626	150100	310158815	2955	2955	2955	2955	0
246	20230626	150000	310158815	2955	2955	2955	2955	78
247	20230626	145900	309928325	2955	2945	2955	2945	42
248	20230626	145800	309804625	2945	2945	2945	2945	0
249	20230626	145700	309804625	2945	2945	2945	2945	384
250	20230626	145600	308673745	2945	2945	2945	2945	0
251	20230626	145500	308673745	2945	2945	2945	2945	0
252	20230626	145400	308673745	2945	2945	2945	2945	0
253	20230626	145300	308673745	2945	2945	2945	2945	0
254	20230626	145200	308673745	2945	2945	2945	2945	0
255	20230626	145100	308673745	2945	2945	2945	2945	100
256	20230626	145000	308379245	2945	2945	2945	2945	157
257	20230626	144900	307916880	2945	2945	2945	2945	100
258	20230626	144800	307622380	2955	2955	2955	2955	0
259	20230626	144700	307622380	2955	2955	2955	2955	0
260	20230626	144600	307622380	2955	2955	2955	2955	0
261	20230626	144500	307622380	2955	2955	2955	2955	14
262	20230626	144400	307581010	2955	2945	2955	2945	10000
263	20230626	144300	278070560	2945	2945	2945	2945	0
264	20230626	144200	278070560	2945	2945	2945	2945	1
265	20230626	144100	278067615	2945	2945	2945	2945	0
266	20230626	144000	278067615	2945	2945	2945	2945	0
267	20230626	143900	278067615	2945	2945	2945	2945	0
268	20230626	143800	278067615	2945	2945	2945	2945	0
269	20230626	143700	278067615	2945	2945	2945	2945	13
270	20230626	143600	278029330	2950	2950	2950	2950	0
271	20230626	143500	278029330	2950	2950	2950	2950	0
272	20230626	143400	278029330	2950	2950	2950	2950	0
273	20230626	143300	278029330	2950	2950	2950	2950	0
274	20230626	143200	278029330	2950	2940	2950	2940	556
275	20230626	143100	276394680	2950	2950	2950	2950	0
276	20230626	143000	276394680	2950	2950	2950	2950	0
277	20230626	142900	276394680	2950	2950	2950	2950	0
278	20230626	142800	276394680	2950	2940	2950	2940	2
279	20230626	142700	276388790	2940	2940	2940	2940	0
280	20230626	142600	276388790	2940	2940	2940	2940	0
281	20230626	142500	276388790	2940	2940	2940	2940	3422
282	20230626	142400	266328110	2940	2945	2945	2940	3680
283	20230626	142300	255492150	2950	2950	2950	2950	0
284	20230626	142200	255492150	2950	2950	2950	2950	0
285	20230626	142100	255492150	2950	2950	2950	2950	0
286	20230626	142000	255492150	2950	2950	2950	2950	0
287	20230626	141900	255492150	2950	2950	2950	2950	0
288	20230626	141800	255492150	2950	2950	2950	2950	1
289	20230626	141700	255489200	2950	2950	2950	2950	0
290	20230626	141600	255489200	2950	2950	2950	2950	1
291	20230626	141500	255486250	2950	2950	2950	2950	0
292	20230626	141400	255486250	2950	2950	2950	2950	0
293	20230626	141300	255486250	2950	2950	2950	2950	10
294	20230626	141200	255456750	2950	2950	2950	2950	0
295	20230626	141100	255456750	2950	2950	2950	2950	0
296	20230626	141000	255456750	2950	2950	2950	2950	1
297	20230626	140900	255453800	2945	2945	2945	2945	0
298	20230626	140800	255453800	2945	2945	2945	2945	0
299	20230626	140700	255453800	2945	2945	2945	2945	0
300	20230626	140600	255453800	2945	2945	2945	2945	0
301	20230626	140500	255453800	2945	2945	2945	2945	0
302	20230626	140400	255453800	2945	2945	2945	2945	22
303	20230626	140300	255389010	2945	2950	2950	2945	623
304	20230626	140200	253551270	2950	2950	2950	2950	0
305	20230626	140100	253551270	2950	2950	2950	2950	0
306	20230626	140000	253551270	2950	2950	2950	2950	0
307	20230626	135900	253551270	2950	2950	2950	2950	0
308	20230626	135800	253551270	2950	2950	2950	2950	0
309	20230626	135700	253551270	2950	2950	2950	2950	29
310	20230626	135600	253465720	2945	2950	2950	2945	79
311	20230626	135500	253232920	2950	2950	2950	2950	0
312	20230626	135400	253232920	2950	2950	2950	2950	0
313	20230626	135300	253232920	2950	2950	2950	2950	0
314	20230626	135200	253232920	2950	2950	2950	2950	0
315	20230626	135100	253232920	2950	2950	2950	2950	0
316	20230626	135000	253232920	2950	2950	2950	2950	0
317	20230626	134900	253232920	2950	2950	2950	2950	0
318	20230626	134800	253232920	2950	2950	2950	2950	0
319	20230626	134700	253232920	2950	2950	2950	2950	0
320	20230626	134600	253232920	2950	2950	2950	2950	4
321	20230626	134500	253221120	2955	2945	2955	2945	2
322	20230626	134400	253215220	2945	2945	2945	2945	251
323	20230626	134300	252476025	2945	2945	2945	2945	200
324	20230626	134200	251887025	2955	2955	2955	2955	0
325	20230626	134100	251887025	2955	2955	2955	2955	11
326	20230626	134000	251854520	2945	2945	2945	2945	0
327	20230626	133900	251854520	2945	2945	2945	2945	0
328	20230626	133800	251854520	2945	2945	2945	2945	0
329	20230626	133700	251854520	2945	2945	2945	2945	0
330	20230626	133600	251854520	2945	2950	2955	2945	2725
331	20230626	133500	243814625	2955	2955	2955	2955	0
332	20230626	133400	243814625	2955	2955	2955	2955	0
333	20230626	133300	243814625	2955	2955	2955	2955	0
334	20230626	133200	243814625	2955	2955	2955	2955	100
335	20230626	133100	243519125	2950	2950	2950	2950	750
336	20230626	133000	241306625	2950	2950	2950	2950	0
337	20230626	132900	241306625	2950	2950	2950	2950	1400
338	20230626	132800	237176625	2955	2955	2955	2955	1
339	20230626	132700	237173670	2950	2950	2950	2950	0
340	20230626	132600	237173670	2950	2950	2950	2950	0
341	20230626	132500	237173670	2950	2950	2950	2950	3446
342	20230626	132400	227007970	2955	2955	2955	2955	0
343	20230626	132300	227007970	2955	2955	2955	2955	0
344	20230626	132200	227007970	2955	2950	2955	2950	324
345	20230626	132100	226052165	2955	2955	2955	2955	1
346	20230626	132000	226049210	2950	2950	2950	2950	0
347	20230626	131900	226049210	2950	2950	2950	2950	0
348	20230626	131800	226049210	2950	2950	2950	2950	0
349	20230626	131700	226049210	2950	2950	2950	2950	0
350	20230626	131600	226049210	2950	2950	2950	2950	0
351	20230626	131500	226049210	2950	2950	2950	2950	2000
352	20230626	131400	220149210	2955	2955	2955	2955	0
353	20230626	131300	220149210	2955	2955	2955	2955	55
354	20230626	131200	219986685	2950	2950	2950	2950	0
355	20230626	131100	219986685	2950	2950	2950	2950	105
356	20230626	131000	219676935	2950	2950	2950	2950	0
357	20230626	130900	219676935	2950	2950	2950	2950	0
358	20230626	130800	219676935	2950	2950	2950	2950	0
359	20230626	130700	219676935	2950	2950	2950	2950	0
360	20230626	130600	219676935	2950	2950	2950	2950	5
361	20230626	130500	219662185	2955	2955	2955	2955	0
362	20230626	130400	219662185	2955	2955	2955	2955	0
363	20230626	130300	219662185	2955	2955	2955	2955	0
364	20230626	130200	219662185	2955	2950	2955	2950	10
365	20230626	130100	219632675	2950	2950	2950	2950	1000
366	20230626	130000	216682675	2945	2945	2945	2945	0
367	20230626	125900	216682675	2945	2945	2945	2945	0
368	20230626	125800	216682675	2945	2945	2945	2945	0
369	20230626	125700	216682675	2945	2945	2945	2945	2857
370	20230626	125600	208268810	2950	2950	2950	2950	0
371	20230626	125500	208268810	2950	2950	2950	2950	1992
372	20230626	125400	202392410	2955	2955	2955	2955	10
373	20230626	125300	202362860	2945	2945	2945	2945	479
374	20230626	125200	200952205	2955	2955	2955	2955	3
375	20230626	125100	200943340	2955	2955	2955	2955	0
376	20230626	125000	200943340	2955	2950	2955	2950	35
377	20230626	124900	200840025	2950	2950	2950	2950	0
378	20230626	124800	200840025	2950	2950	2950	2950	15
379	20230626	124700	200795775	2950	2950	2950	2950	1000
380	20230626	124600	197845775	2950	2950	2950	2950	213
381	20230626	124500	197217425	2950	2950	2950	2950	0
382	20230626	124400	197217425	2950	2950	2950	2950	0
383	20230626	124300	197217425	2950	2950	2950	2950	0
384	20230626	124200	197217425	2950	2950	2950	2950	0
385	20230626	124100	197217425	2950	2950	2950	2950	0
386	20230626	124000	197217425	2950	2950	2950	2950	0
387	20230626	123900	197217425	2950	2950	2950	2950	0
388	20230626	123800	197217425	2950	2950	2950	2950	0
389	20230626	123700	197217425	2950	2950	2950	2950	0
390	20230626	123600	197217425	2950	2955	2955	2950	77
391	20230626	123500	196989995	2955	2955	2955	2955	0
392	20230626	123400	196989995	2955	2955	2955	2955	100
393	20230626	123300	196694495	2955	2955	2955	2955	0
394	20230626	123200	196694495	2955	2955	2955	2955	0
395	20230626	123100	196694495	2955	2955	2955	2955	0
396	20230626	123000	196694495	2955	2955	2955	2955	6
397	20230626	122900	196676765	2955	2955	2955	2955	0
398	20230626	122800	196676765	2955	2955	2955	2955	100
399	20230626	122700	196381265	2955	2955	2955	2955	0
400	20230626	122600	196381265	2955	2955	2955	2955	0
401	20230626	122500	196381265	2955	2955	2955	2955	0
402	20230626	122400	196381265	2955	2955	2955	2955	0
403	20230626	122300	196381265	2955	2955	2955	2955	1
404	20230626	122200	196378310	2945	2945	2945	2945	4
405	20230626	122100	196366530	2945	2945	2945	2945	5
406	20230626	122000	196351805	2955	2955	2955	2955	0
407	20230626	121900	196351805	2955	2955	2955	2955	0
408	20230626	121800	196351805	2955	2955	2955	2955	952
409	20230626	121700	193538645	2955	2955	2955	2955	0
410	20230626	121600	193538645	2955	2955	2955	2955	25
411	20230626	121500	193464770	2955	2955	2955	2955	1
412	20230626	121400	193461815	2955	2950	2955	2950	2060
413	20230626	121300	187384520	2955	2955	2955	2955	0
414	20230626	121200	187384520	2955	2955	2955	2955	0
415	20230626	121100	187384520	2955	2955	2955	2955	0
416	20230626	121000	187384520	2955	2955	2955	2955	0
417	20230626	120900	187384520	2955	2955	2955	2955	1
418	20230626	120800	187381565	2950	2950	2950	2950	2000
419	20230626	120700	181481565	2950	2950	2950	2950	0
420	20230626	120600	181481565	2950	2950	2950	2950	50
421	20230626	120500	181334065	2955	2955	2955	2955	0
422	20230626	120400	181334065	2955	2955	2955	2955	0
423	20230626	120300	181334065	2955	2955	2955	2955	0
424	20230626	120200	181334065	2955	2955	2955	2955	0
425	20230626	120100	181334065	2955	2955	2955	2955	0
426	20230626	120000	181334065	2955	2955	2955	2955	0
427	20230626	115900	181334065	2955	2945	2955	2945	5
428	20230626	115800	181319330	2945	2945	2945	2945	0
429	20230626	115700	181319330	2945	2945	2945	2945	0
430	20230626	115600	181319330	2945	2945	2945	2945	0
431	20230626	115500	181319330	2945	2945	2945	2945	0
432	20230626	115400	181319330	2945	2945	2945	2945	0
433	20230626	115300	181319330	2945	2945	2945	2945	100
434	20230626	115200	181024830	2955	2955	2955	2955	0
435	20230626	115100	181024830	2955	2945	2955	2945	4000
436	20230626	115000	169229460	2950	2950	2950	2950	74
437	20230626	114900	169011160	2955	2955	2955	2955	0
438	20230626	114800	169011160	2955	2955	2955	2955	0
439	20230626	114700	169011160	2955	2955	2955	2955	0
440	20230626	114600	169011160	2955	2955	2955	2955	0
441	20230626	114500	169011160	2955	2955	2955	2955	0
442	20230626	114400	169011160	2955	2955	2955	2955	338
443	20230626	114300	168012370	2955	2955	2955	2955	0
444	20230626	114200	168012370	2955	2955	2955	2955	0
445	20230626	114100	168012370	2955	2955	2955	2955	0
446	20230626	114000	168012370	2955	2955	2955	2955	0
447	20230626	113900	168012370	2955	2955	2955	2955	0
448	20230626	113800	168012370	2955	2955	2955	2955	0
449	20230626	113700	168012370	2955	2955	2955	2955	0
450	20230626	113600	168012370	2955	2955	2955	2955	0
451	20230626	113500	168012370	2955	2955	2955	2955	0
452	20230626	113400	168012370	2955	2955	2955	2955	0
453	20230626	113300	168012370	2955	2955	2955	2955	0
454	20230626	113200	168012370	2955	2955	2955	2955	0
455	20230626	113100	168012370	2955	2955	2955	2955	0
456	20230626	113000	168012370	2955	2955	2955	2955	0
457	20230626	112900	168012370	2955	2955	2955	2955	0
458	20230626	112800	168012370	2955	2955	2955	2955	0
459	20230626	112700	168012370	2955	2955	2955	2955	0
460	20230626	112600	168012370	2955	2955	2955	2955	2
461	20230626	112500	168006460	2955	2955	2955	2955	0
462	20230626	112400	168006460	2955	2955	2955	2955	0
463	20230626	112300	168006460	2955	2955	2955	2955	0
464	20230626	112200	168006460	2955	2955	2955	2955	0
465	20230626	112100	168006460	2955	2955	2955	2955	0
466	20230626	112000	168006460	2955	2955	2955	2955	0
467	20230626	111900	168006460	2955	2955	2955	2955	0
468	20230626	111800	168006460	2955	2955	2955	2955	0
469	20230626	111700	168006460	2955	2955	2955	2955	0
470	20230626	111600	168006460	2955	2955	2955	2955	0
471	20230626	111500	168006460	2955	2955	2955	2955	0
472	20230626	111400	168006460	2955	2955	2955	2955	60
473	20230626	111300	167829160	2955	2950	2955	2950	1000
474	20230626	111200	164879010	2950	2950	2950	2950	0
475	20230626	111100	164879010	2950	2950	2950	2950	0
476	20230626	111000	164879010	2950	2950	2950	2950	0
477	20230626	110900	164879010	2950	2950	2950	2950	1000
478	20230626	110800	161929010	2950	2950	2950	2950	0
479	20230626	110700	161929010	2950	2950	2950	2950	1332
480	20230626	110600	157999610	2955	2955	2955	2955	0
481	20230626	110500	157999610	2955	2955	2955	2955	0
482	20230626	110400	157999610	2955	2955	2955	2955	0
483	20230626	110300	157999610	2955	2955	2955	2955	0
484	20230626	110200	157999610	2955	2955	2955	2955	0
485	20230626	110100	157999610	2955	2950	2955	2950	3
486	20230626	110000	157990755	2950	2950	2950	2950	0
487	20230626	105900	157990755	2950	2950	2950	2950	0
488	20230626	105800	157990755	2950	2950	2950	2950	0
489	20230626	105700	157990755	2950	2950	2950	2950	20
490	20230626	105600	157931755	2955	2955	2955	2955	0
491	20230626	105500	157931755	2955	2955	2955	2955	2757
492	20230626	105400	149784820	2955	2960	2960	2955	86
493	20230626	105300	149530610	2965	2965	2965	2965	0
494	20230626	105200	149530610	2965	2965	2965	2965	0
495	20230626	105100	149530610	2965	2965	2965	2965	0
496	20230626	105000	149530610	2965	2965	2965	2965	0
497	20230626	104900	149530610	2965	2965	2965	2965	0
498	20230626	104800	149530610	2965	2965	2965	2965	173
499	20230626	104700	149017665	2965	2970	2970	2960	67
500	20230626	104600	148819140	2970	2970	2970	2970	0
501	20230626	104500	148819140	2970	2970	2970	2970	0
502	20230626	104400	148819140	2970	2970	2970	2970	0
503	20230626	104300	148819140	2970	2960	2970	2960	2484
504	20230626	104200	141466490	2960	2960	2960	2960	0
505	20230626	104100	141466490	2960	2960	2960	2960	0
506	20230626	104000	141466490	2960	2960	2960	2960	0
507	20230626	103900	141466490	2960	2955	2960	2955	41
508	20230626	103800	141345330	2955	2955	2955	2955	0
509	20230626	103700	141345330	2955	2955	2955	2955	0
510	20230626	103600	141345330	2955	2955	2955	2955	611
511	20230626	103500	139539825	2960	2960	2960	2960	0
512	20230626	103400	139539825	2960	2960	2960	2960	1517
513	20230626	103300	135049505	2975	2975	2975	2975	0
514	20230626	103200	135049505	2975	2965	2975	2965	1000
515	20230626	103100	132079290	2960	2960	2960	2960	0
516	20230626	103000	132079290	2960	2955	2960	2955	107
517	20230626	102900	131762585	2960	2960	2960	2960	0
518	20230626	102800	131762585	2960	2960	2960	2960	0
519	20230626	102700	131762585	2960	2960	2960	2960	0
520	20230626	102600	131762585	2960	2960	2960	2960	0
521	20230626	102500	131762585	2960	2960	2960	2960	0
522	20230626	102400	131762585	2960	2955	2960	2955	24
523	20230626	102300	131691660	2955	2955	2955	2955	400
524	20230626	102200	130509660	2955	2955	2955	2955	0
525	20230626	102100	130509660	2955	2955	2955	2955	0
526	20230626	102000	130509660	2955	2955	2955	2955	0
527	20230626	101900	130509660	2955	2955	2955	2955	0
528	20230626	101800	130509660	2955	2955	2955	2955	0
529	20230626	101700	130509660	2955	2950	2955	2950	100
530	20230626	101600	130214165	2955	2955	2955	2955	0
531	20230626	101500	130214165	2955	2955	2955	2955	0
532	20230626	101400	130214165	2955	2955	2955	2955	0
533	20230626	101300	130214165	2955	2950	2955	2950	1500
534	20230626	101200	125786685	2945	2950	2950	2945	104
535	20230626	101100	125480385	2935	2935	2935	2935	500
536	20230626	101000	124012885	2940	2940	2940	2940	200
537	20230626	100900	123424885	2950	2950	2950	2950	200
538	20230626	100800	122834885	2950	2950	2950	2950	0
539	20230626	100700	122834885	2950	2950	2950	2950	0
540	20230626	100600	122834885	2950	2950	2950	2950	0
541	20230626	100500	122834885	2950	2950	2950	2950	0
542	20230626	100400	122834885	2950	2945	2950	2945	5
543	20230626	100300	122820145	2940	2940	2940	2940	0
544	20230626	100200	122820145	2940	2935	2940	2935	907
545	20230626	100100	120156505	2930	2935	2935	2930	1036
546	20230626	100000	117120495	2935	2935	2935	2935	4
547	20230626	095900	117108755	2940	2940	2940	2940	0
548	20230626	095800	117108755	2940	2940	2940	2940	81
549	20230626	095700	116870615	2940	2940	2940	2940	0
550	20230626	095600	116870615	2940	2940	2940	2940	1
551	20230626	095500	116867675	2940	2940	2940	2940	90
552	20230626	095400	116603075	2935	2935	2935	2935	16
553	20230626	095300	116556115	2940	2940	2940	2940	7
554	20230626	095200	116535535	2940	2940	2940	2940	0
555	20230626	095100	116535535	2940	2940	2940	2940	0
556	20230626	095000	116535535	2940	2940	2940	2940	2
557	20230626	094900	116529655	2940	2935	2940	2935	2
558	20230626	094800	116523780	2945	2945	2945	2945	0
559	20230626	094700	116523780	2945	2945	2945	2945	0
560	20230626	094600	116523780	2945	2945	2945	2945	0
561	20230626	094500	116523780	2945	2945	2945	2945	0
562	20230626	094400	116523780	2945	2940	2945	2940	70
563	20230626	094300	116317635	2945	2945	2945	2945	186
564	20230626	094200	115769865	2945	2945	2945	2945	1
565	20230626	094100	115766920	2935	2935	2935	2935	521
566	20230626	094000	114237785	2935	2935	2935	2935	5
567	20230626	093900	114223110	2935	2935	2935	2935	86
568	20230626	093800	113970700	2935	2945	2945	2935	305
569	20230626	093700	113072505	2920	2935	2940	2920	7914
570	20230626	093600	89937930	2935	2955	2955	2935	190
571	20230626	093500	89380260	2925	2940	2940	2925	8467
572	20230626	093400	64568815	2955	2955	2955	2955	51
573	20230626	093300	64418110	2955	2950	2955	2950	105
574	20230626	093200	64108130	2955	2955	2955	2955	0
575	20230626	093100	64108130	2955	2940	2955	2940	132
576	20230626	093000	63720035	2955	2955	2955	2955	0
577	20230626	092900	63720035	2955	2955	2955	2955	1
578	20230626	092800	63717080	2955	2955	2955	2955	0
579	20230626	092700	63717080	2955	2955	2955	2955	3000
580	20230626	092600	54852080	2955	2955	2955	2955	0
581	20230626	092500	54852080	2955	2950	2955	2950	305
582	20230626	092400	53952325	2945	2930	2945	2930	502
583	20230626	092300	52477735	2930	2925	2930	2925	2
584	20230626	092200	52471880	2925	2925	2925	2925	1630
585	20230626	092100	47704130	2930	2930	2930	2925	103
586	20230626	092000	47402385	2930	2930	2930	2930	0
587	20230626	091900	47402385	2930	2930	2930	2930	468
588	20230626	091800	46031145	2940	2930	2940	2930	6
589	20230626	091700	46013555	2940	2940	2940	2940	0
590	20230626	091600	46013555	2940	2935	2940	2935	356
591	20230626	091500	44968690	2930	2925	2930	2920	547
592	20230626	091400	43371085	2925	2925	2925	2915	658
593	20230626	091300	41446445	2950	2945	2950	2910	8242
594	20230626	091200	17359760	2955	2955	2955	2955	0
595	20230626	091100	17359760	2955	2955	2955	2955	0
596	20230626	091000	17359760	2955	2955	2955	2955	1
597	20230626	090900	17356805	2940	2940	2940	2940	4
598	20230626	090800	17345045	2955	2940	2955	2940	3
599	20230626	090700	17336210	2955	2945	2955	2925	2492
600	20230626	090600	10014605	2945	2950	2960	2945	2051
601	20230626	090500	3967180	2960	2955	2960	2955	3
602	20230626	090400	3958310	2950	2955	2955	2950	165
603	20230626	090300	3470800	2960	2960	2960	2960	0
604	20230626	090200	3470800	2960	2960	2960	2960	0
605	20230626	090100	3470800	2960	2960	2960	2960	12
606	20230626	090000	3435280	2960	2965	2965	2960	162