KissMeData/060540/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192500	248034830	2410	2410	2410	2410	5235
3	20230629	192400	248034830	2410	2410	2410	2410	0
4	20230629	192300	248034830	2410	2410	2410	2410	0
5	20230629	192200	248034830	2410	2410	2410	2410	0
6	20230629	192100	248034830	2410	2410	2410	2410	0
7	20230629	192000	248034830	2410	2410	2410	2410	0
8	20230629	191900	248034830	2410	2410	2410	2410	0
9	20230629	191800	248034830	2410	2410	2410	2410	0
10	20230629	191700	248034830	2410	2410	2410	2410	0
11	20230629	191600	248034830	2410	2410	2410	2410	0
12	20230629	191500	248034830	2410	2410	2410	2410	0
13	20230629	191400	248034830	2410	2410	2410	2410	0
14	20230629	191300	248034830	2410	2410	2410	2410	0
15	20230629	191200	248034830	2410	2410	2410	2410	0
16	20230629	191100	248034830	2410	2410	2410	2410	0
17	20230629	191000	248034830	2410	2410	2410	2410	0
18	20230629	190900	248034830	2410	2410	2410	2410	0
19	20230629	190800	248034830	2410	2410	2410	2410	0
20	20230629	190700	248034830	2410	2410	2410	2410	0
21	20230629	190600	248034830	2410	2410	2410	2410	0
22	20230629	190500	248034830	2410	2410	2410	2410	0
23	20230629	190400	248034830	2410	2410	2410	2410	0
24	20230629	190300	248034830	2410	2410	2410	2410	0
25	20230629	190200	248034830	2410	2410	2410	2410	0
26	20230629	190100	248034830	2410	2410	2410	2410	0
27	20230629	190000	248034830	2410	2410	2410	2410	0
28	20230629	185900	248034830	2410	2410	2410	2410	0
29	20230629	185800	248034830	2410	2410	2410	2410	0
30	20230629	185700	248034830	2410	2410	2410	2410	0
31	20230629	185600	248034830	2410	2410	2410	2410	0
32	20230629	185500	248034830	2410	2410	2410	2410	5235
33	20230629	185400	248034830	2410	2410	2410	2410	0
34	20230629	185300	248034830	2410	2410	2410	2410	0
35	20230629	185200	248034830	2410	2410	2410	2410	0
36	20230629	185100	248034830	2410	2410	2410	2410	0
37	20230629	185000	248034830	2410	2410	2410	2410	0
38	20230629	184900	248034830	2410	2410	2410	2410	0
39	20230629	184800	248034830	2410	2410	2410	2410	0
40	20230629	184700	248034830	2410	2410	2410	2410	0
41	20230629	184600	248034830	2410	2410	2410	2410	0
42	20230629	184500	248034830	2410	2410	2410	2410	0
43	20230629	184400	248034830	2410	2410	2410	2410	0
44	20230629	184300	248034830	2410	2410	2410	2410	0
45	20230629	184200	248034830	2410	2410	2410	2410	0
46	20230629	184100	248034830	2410	2410	2410	2410	0
47	20230629	184000	248034830	2410	2410	2410	2410	0
48	20230629	183900	248034830	2410	2410	2410	2410	0
49	20230629	183800	248034830	2410	2410	2410	2410	0
50	20230629	183700	248034830	2410	2410	2410	2410	0
51	20230629	183600	248034830	2410	2410	2410	2410	0
52	20230629	183500	248034830	2410	2410	2410	2410	0
53	20230629	183400	248034830	2410	2410	2410	2410	0
54	20230629	183300	248034830	2410	2410	2410	2410	0
55	20230629	183200	248034830	2410	2410	2410	2410	0
56	20230629	183100	248034830	2410	2410	2410	2410	0
57	20230629	183000	248034830	2410	2410	2410	2410	0
58	20230629	182900	248034830	2410	2410	2410	2410	0
59	20230629	182800	248034830	2410	2410	2410	2410	0
60	20230629	182700	248034830	2410	2410	2410	2410	0
61	20230629	182600	248034830	2410	2410	2410	2410	0
62	20230629	182500	248034830	2410	2410	2410	2410	5235
63	20230629	182400	248034830	2410	2410	2410	2410	0
64	20230629	182300	248034830	2410	2410	2410	2410	0
65	20230629	182200	248034830	2410	2410	2410	2410	0
66	20230629	182100	248034830	2410	2410	2410	2410	0
67	20230629	182000	248034830	2410	2410	2410	2410	0
68	20230629	181900	248034830	2410	2410	2410	2410	0
69	20230629	181800	248034830	2410	2410	2410	2410	0
70	20230629	181700	248034830	2410	2410	2410	2410	0
71	20230629	181600	248034830	2410	2410	2410	2410	0
72	20230629	181500	248034830	2410	2410	2410	2410	0
73	20230629	181400	248034830	2410	2410	2410	2410	0
74	20230629	181300	248034830	2410	2410	2410	2410	0
75	20230629	181200	248034830	2410	2410	2410	2410	0
76	20230629	181100	248034830	2410	2410	2410	2410	0
77	20230629	181000	248034830	2410	2410	2410	2410	0
78	20230629	180900	248034830	2410	2410	2410	2410	0
79	20230629	180800	248034830	2410	2410	2410	2410	0
80	20230629	180700	248034830	2410	2410	2410	2410	0
81	20230629	180600	248034830	2410	2410	2410	2410	0
82	20230629	180500	248034830	2410	2410	2410	2410	0
83	20230629	180400	248034830	2410	2410	2410	2410	0
84	20230629	180300	248034830	2410	2410	2410	2410	0
85	20230629	180200	248034830	2410	2410	2410	2410	0
86	20230629	180100	248034830	2410	2410	2410	2410	0
87	20230629	180000	248034830	2410	2410	2410	2410	0
88	20230629	175900	248034830	2410	2410	2410	2410	0
89	20230629	175800	248034830	2410	2410	2410	2410	0
90	20230629	175700	248034830	2410	2410	2410	2410	0
91	20230629	175600	248034830	2410	2410	2410	2410	0
92	20230629	175500	248034830	2410	2410	2410	2410	5235
93	20230629	175400	248034830	2410	2410	2410	2410	0
94	20230629	175300	248034830	2410	2410	2410	2410	0
95	20230629	175200	248034830	2410	2410	2410	2410	0
96	20230629	175100	248034830	2410	2410	2410	2410	0
97	20230629	175000	248034830	2410	2410	2410	2410	0
98	20230629	174900	248034830	2410	2410	2410	2410	0
99	20230629	174800	248034830	2410	2410	2410	2410	0
100	20230629	174700	248034830	2410	2410	2410	2410	0
101	20230629	174600	248034830	2410	2410	2410	2410	0
102	20230629	174500	248034830	2410	2410	2410	2410	0
103	20230629	174400	248034830	2410	2410	2410	2410	0
104	20230629	174300	248034830	2410	2410	2410	2410	0
105	20230629	174200	248034830	2410	2410	2410	2410	0
106	20230629	174100	248034830	2410	2410	2410	2410	0
107	20230629	174000	248034830	2410	2410	2410	2410	0
108	20230629	173900	248034830	2410	2410	2410	2410	0
109	20230629	173800	248034830	2410	2410	2410	2410	0
110	20230629	173700	248034830	2410	2410	2410	2410	0
111	20230629	173600	248034830	2410	2410	2410	2410	0
112	20230629	173500	248034830	2410	2410	2410	2410	0
113	20230629	173400	248034830	2410	2410	2410	2410	0
114	20230629	173300	248034830	2410	2410	2410	2410	0
115	20230629	173200	248034830	2410	2410	2410	2410	0
116	20230629	173100	248034830	2410	2410	2410	2410	0
117	20230629	173000	248034830	2410	2410	2410	2410	0
118	20230629	172900	248034830	2410	2410	2410	2410	0
119	20230629	172800	248034830	2410	2410	2410	2410	0
120	20230629	172700	248034830	2410	2410	2410	2410	0
121	20230629	172600	248034830	2410	2410	2410	2410	0
122	20230629	172500	248034830	2410	2410	2410	2410	5235
123	20230629	172400	248034830	2410	2410	2410	2410	0
124	20230629	172300	248034830	2410	2410	2410	2410	0
125	20230629	172200	248034830	2410	2410	2410	2410	0
126	20230629	172100	248034830	2410	2410	2410	2410	0
127	20230629	172000	248034830	2410	2410	2410	2410	0
128	20230629	171900	248034830	2410	2410	2410	2410	0
129	20230629	171800	248034830	2410	2410	2410	2410	0
130	20230629	171700	248034830	2410	2410	2410	2410	0
131	20230629	171600	248034830	2410	2410	2410	2410	0
132	20230629	171500	248034830	2410	2410	2410	2410	0
133	20230629	171400	248034830	2410	2410	2410	2410	0
134	20230629	171300	248034830	2410	2410	2410	2410	0
135	20230629	171200	248034830	2410	2410	2410	2410	0
136	20230629	171100	248034830	2410	2410	2410	2410	0
137	20230629	171000	248034830	2410	2410	2410	2410	0
138	20230629	170900	248034830	2410	2410	2410	2410	0
139	20230629	170800	248034830	2410	2410	2410	2410	0
140	20230629	170700	248034830	2410	2410	2410	2410	0
141	20230629	170600	248034830	2410	2410	2410	2410	0
142	20230629	170500	248034830	2410	2410	2410	2410	0
143	20230629	170400	248034830	2410	2410	2410	2410	0
144	20230629	170300	248034830	2410	2410	2410	2410	0
145	20230629	170200	248034830	2410	2410	2410	2410	0
146	20230629	170100	248034830	2410	2410	2410	2410	0
147	20230629	170000	248034830	2410	2410	2410	2410	0
148	20230629	165900	248034830	2410	2410	2410	2410	0
149	20230629	165800	248034830	2410	2410	2410	2410	0
150	20230629	165700	248034830	2410	2410	2410	2410	0
151	20230629	165600	248034830	2410	2410	2410	2410	0
152	20230629	165500	248034830	2410	2410	2410	2410	5235
153	20230629	165400	248034830	2410	2410	2410	2410	0
154	20230629	165300	248034830	2410	2410	2410	2410	0
155	20230629	165200	248034830	2410	2410	2410	2410	0
156	20230629	165100	248034830	2410	2410	2410	2410	0
157	20230629	165000	248034830	2410	2410	2410	2410	0
158	20230629	164900	248034830	2410	2410	2410	2410	0
159	20230629	164800	248034830	2410	2410	2410	2410	0
160	20230629	164700	248034830	2410	2410	2410	2410	0
161	20230629	164600	248034830	2410	2410	2410	2410	0
162	20230629	164500	248034830	2410	2410	2410	2410	0
163	20230629	164400	248034830	2410	2410	2410	2410	0
164	20230629	164300	248034830	2410	2410	2410	2410	0
165	20230629	164200	248034830	2410	2410	2410	2410	0
166	20230629	164100	248034830	2410	2410	2410	2410	0
167	20230629	164000	248034830	2410	2410	2410	2410	0
168	20230629	163900	248034830	2410	2410	2410	2410	0
169	20230629	163800	248034830	2410	2410	2410	2410	0
170	20230629	163700	248034830	2410	2410	2410	2410	0
171	20230629	163600	248034830	2410	2410	2410	2410	0
172	20230629	163500	248034830	2410	2410	2410	2410	0
173	20230629	163400	248034830	2410	2410	2410	2410	0
174	20230629	163300	248034830	2410	2410	2410	2410	0
175	20230629	163200	248034830	2410	2410	2410	2410	0
176	20230629	163100	248034830	2410	2410	2410	2410	0
177	20230629	163000	248034830	2410	2410	2410	2410	0
178	20230629	162900	248034830	2410	2410	2410	2410	0
179	20230629	162800	248034830	2410	2410	2410	2410	0
180	20230629	162700	248034830	2410	2410	2410	2410	0
181	20230629	162600	248034830	2410	2410	2410	2410	0
182	20230629	162500	248034830	2410	2410	2410	2410	5235
183	20230629	162400	248034830	2410	2410	2410	2410	0
184	20230629	162300	248034830	2410	2410	2410	2410	0
185	20230629	162200	248034830	2410	2410	2410	2410	0
186	20230629	162100	248034830	2410	2410	2410	2410	0
187	20230629	162000	248034830	2410	2410	2410	2410	0
188	20230629	161900	248034830	2410	2410	2410	2410	0
189	20230629	161800	248034830	2410	2410	2410	2410	0
190	20230629	161700	248034830	2410	2410	2410	2410	0
191	20230629	161600	248034830	2410	2410	2410	2410	0
192	20230629	161500	248034830	2410	2410	2410	2410	0
193	20230629	161400	248034830	2410	2410	2410	2410	0
194	20230629	161300	248034830	2410	2410	2410	2410	0
195	20230629	161200	248034830	2410	2410	2410	2410	0
196	20230629	161100	248034830	2410	2410	2410	2410	0
197	20230629	161000	248034830	2410	2410	2410	2410	0
198	20230629	160900	248034830	2410	2410	2410	2410	0
199	20230629	160800	248034830	2410	2410	2410	2410	0
200	20230629	160700	248034830	2410	2410	2410	2410	0
201	20230629	160600	248034830	2410	2410	2410	2410	0
202	20230629	160500	248034830	2410	2410	2410	2410	0
203	20230629	160400	248034830	2410	2410	2410	2410	0
204	20230629	160300	248034830	2410	2410	2410	2410	0
205	20230629	160200	248034830	2410	2410	2410	2410	0
206	20230629	160100	248034830	2410	2410	2410	2410	0
207	20230629	160000	248034830	2410	2410	2410	2410	0
208	20230629	155900	248034830	2410	2410	2410	2410	0
209	20230629	155800	248034830	2410	2410	2410	2410	0
210	20230629	155700	248034830	2410	2410	2410	2410	0
211	20230629	155600	248034830	2410	2410	2410	2410	0
212	20230629	155500	248034830	2410	2410	2410	2410	5235
213	20230629	155400	248034830	2410	2410	2410	2410	0
214	20230629	155300	248034830	2410	2410	2410	2410	0
215	20230629	155200	248034830	2410	2410	2410	2410	0
216	20230629	155100	248034830	2410	2410	2410	2410	0
217	20230629	155000	248034830	2410	2410	2410	2410	0
218	20230629	154900	248034830	2410	2410	2410	2410	0
219	20230629	154800	248034830	2410	2410	2410	2410	0
220	20230629	154700	248034830	2410	2410	2410	2410	0
221	20230629	154600	248034830	2410	2410	2410	2410	0
222	20230629	154500	248034830	2410	2410	2410	2410	0
223	20230629	154400	248034830	2410	2410	2410	2410	0
224	20230629	154300	248034830	2410	2410	2410	2410	0
225	20230629	154200	248034830	2410	2410	2410	2410	0
226	20230629	154100	248034830	2410	2410	2410	2410	0
227	20230629	154000	248034830	2410	2410	2410	2410	0
228	20230629	153900	248034830	2410	2410	2410	2410	0
229	20230629	153800	248034830	2410	2410	2410	2410	0
230	20230629	153700	248034830	2410	2410	2410	2410	0
231	20230629	153600	248034830	2410	2410	2410	2410	0
232	20230629	153500	248034830	2410	2410	2410	2410	0
233	20230629	153400	248034830	2410	2410	2410	2410	0
234	20230629	153300	248034830	2410	2410	2410	2410	0
235	20230629	153200	248034830	2410	2410	2410	2410	0
236	20230629	153100	248034830	2410	2410	2410	2410	0
237	20230629	153000	248034830	2410	2410	2410	2410	5235
238	20230629	152900	235418480	2415	2415	2415	2415	0
239	20230629	152800	235418480	2415	2415	2415	2415	0
240	20230629	152700	235418480	2415	2415	2415	2415	0
241	20230629	152600	235418480	2415	2415	2415	2415	0
242	20230629	152500	235418480	2415	2415	2415	2415	0
243	20230629	152400	235418480	2415	2415	2415	2415	0
244	20230629	152300	235418480	2415	2415	2415	2415	0
245	20230629	152200	235418480	2415	2415	2415	2415	0
246	20230629	152100	235418480	2415	2415	2415	2415	0
247	20230629	152000	235418480	2415	2415	2415	2415	0
248	20230629	151900	235418480	2415	2415	2415	2415	0
249	20230629	151800	235418480	2415	2415	2415	2415	5
250	20230629	151700	235406405	2415	2415	2415	2415	970
251	20230629	151600	233063855	2415	2415	2415	2415	1499
252	20230629	151500	229443770	2415	2415	2415	2410	2373
253	20230629	151400	223713110	2415	2415	2415	2415	2670
254	20230629	151300	217265060	2415	2420	2420	2415	4541
255	20230629	151200	206298495	2420	2420	2420	2420	50
256	20230629	151100	206177495	2420	2420	2420	2420	12
257	20230629	151000	206148455	2420	2425	2425	2420	2199
258	20230629	150900	200826325	2430	2430	2430	2430	0
259	20230629	150800	200826325	2430	2430	2430	2430	0
260	20230629	150700	200826325	2430	2430	2430	2430	0
261	20230629	150600	200826325	2430	2430	2430	2430	0
262	20230629	150500	200826325	2430	2430	2430	2430	1
263	20230629	150400	200823895	2430	2425	2430	2425	191
264	20230629	150300	200360715	2425	2425	2425	2425	0
265	20230629	150200	200360715	2425	2425	2425	2425	0
266	20230629	150100	200360715	2425	2425	2425	2425	0
267	20230629	150000	200360715	2425	2425	2425	2425	80
268	20230629	145900	200166715	2425	2425	2425	2425	0
269	20230629	145800	200166715	2425	2425	2425	2425	2
270	20230629	145700	200161865	2420	2420	2420	2420	579
271	20230629	145600	198760685	2420	2420	2420	2420	1000
272	20230629	145500	196340685	2420	2420	2420	2420	500
273	20230629	145400	195130685	2420	2415	2420	2415	332
274	20230629	145300	194327250	2420	2420	2420	2420	1
275	20230629	145200	194324830	2420	2420	2420	2420	5
276	20230629	145100	194312730	2420	2420	2420	2420	2184
277	20230629	145000	189027450	2420	2420	2420	2420	0
278	20230629	144900	189027450	2420	2420	2420	2420	0
279	20230629	144800	189027450	2420	2420	2420	2420	0
280	20230629	144700	189027450	2420	2420	2420	2420	0
281	20230629	144600	189027450	2420	2420	2420	2420	0
282	20230629	144500	189027450	2420	2420	2420	2420	0
283	20230629	144400	189027450	2420	2420	2420	2420	2200
284	20230629	144300	183703450	2425	2425	2425	2425	0
285	20230629	144200	183703450	2425	2425	2425	2425	1
286	20230629	144100	183701025	2425	2425	2425	2425	0
287	20230629	144000	183701025	2425	2420	2425	2420	5
288	20230629	143900	183688915	2420	2420	2420	2420	0
289	20230629	143800	183688915	2420	2420	2420	2420	0
290	20230629	143700	183688915	2420	2420	2420	2420	0
291	20230629	143600	183688915	2420	2420	2420	2420	0
292	20230629	143500	183688915	2420	2420	2420	2420	191
293	20230629	143400	183226695	2425	2425	2425	2425	5
294	20230629	143300	183214570	2425	2425	2425	2425	0
295	20230629	143200	183214570	2425	2425	2425	2425	0
296	20230629	143100	183214570	2425	2425	2425	2425	0
297	20230629	143000	183214570	2425	2425	2425	2425	0
298	20230629	142900	183214570	2425	2425	2425	2425	20
299	20230629	142800	183166070	2430	2430	2430	2430	0
300	20230629	142700	183166070	2430	2430	2430	2430	0
301	20230629	142600	183166070	2430	2430	2430	2430	0
302	20230629	142500	183166070	2430	2430	2430	2430	0
303	20230629	142400	183166070	2430	2430	2430	2430	0
304	20230629	142300	183166070	2430	2430	2430	2430	0
305	20230629	142200	183166070	2430	2430	2430	2430	0
306	20230629	142100	183166070	2430	2430	2430	2430	0
307	20230629	142000	183166070	2430	2430	2430	2430	0
308	20230629	141900	183166070	2430	2420	2430	2420	346
309	20230629	141800	182328720	2425	2425	2425	2425	0
310	20230629	141700	182328720	2425	2425	2425	2425	0
311	20230629	141600	182328720	2425	2425	2425	2425	68
312	20230629	141500	182163820	2430	2430	2430	2430	0
313	20230629	141400	182163820	2430	2430	2430	2430	0
314	20230629	141300	182163820	2430	2430	2430	2430	0
315	20230629	141200	182163820	2430	2430	2430	2430	0
316	20230629	141100	182163820	2430	2430	2430	2430	0
317	20230629	141000	182163820	2430	2430	2430	2430	0
318	20230629	140900	182163820	2430	2430	2430	2430	0
319	20230629	140800	182163820	2430	2430	2430	2430	0
320	20230629	140700	182163820	2430	2430	2430	2430	10
321	20230629	140600	182139520	2435	2435	2435	2435	0
322	20230629	140500	182139520	2435	2435	2435	2435	0
323	20230629	140400	182139520	2435	2435	2435	2435	0
324	20230629	140300	182139520	2435	2435	2435	2430	3
325	20230629	140200	182132220	2420	2425	2425	2420	5589
326	20230629	140100	168606130	2425	2425	2425	2425	0
327	20230629	140000	168606130	2425	2425	2425	2425	91
328	20230629	135900	168385455	2435	2435	2435	2435	0
329	20230629	135800	168385455	2435	2435	2435	2435	0
330	20230629	135700	168385455	2435	2435	2435	2435	0
331	20230629	135600	168385455	2435	2435	2435	2435	0
332	20230629	135500	168385455	2435	2435	2435	2435	0
333	20230629	135400	168385455	2435	2435	2435	2435	2
334	20230629	135300	168380585	2435	2435	2435	2435	0
335	20230629	135200	168380585	2435	2435	2435	2435	0
336	20230629	135100	168380585	2435	2435	2435	2435	0
337	20230629	135000	168380585	2435	2435	2435	2435	0
338	20230629	134900	168380585	2435	2435	2435	2435	0
339	20230629	134800	168380585	2435	2435	2435	2435	1
340	20230629	134700	168378150	2425	2425	2425	2425	561
341	20230629	134600	167017725	2425	2425	2425	2425	0
342	20230629	134500	167017725	2425	2425	2425	2425	5571
343	20230629	134400	153508050	2430	2430	2430	2430	5
344	20230629	134300	153495900	2435	2435	2435	2435	0
345	20230629	134200	153495900	2435	2435	2435	2435	0
346	20230629	134100	153495900	2435	2435	2435	2435	0
347	20230629	134000	153495900	2435	2435	2435	2435	0
348	20230629	133900	153495900	2435	2435	2435	2435	0
349	20230629	133800	153495900	2435	2435	2435	2435	0
350	20230629	133700	153495900	2435	2435	2435	2435	0
351	20230629	133600	153495900	2435	2435	2435	2435	0
352	20230629	133500	153495900	2435	2435	2435	2435	0
353	20230629	133400	153495900	2435	2435	2435	2435	0
354	20230629	133300	153495900	2435	2435	2435	2435	0
355	20230629	133200	153495900	2435	2435	2435	2435	0
356	20230629	133100	153495900	2435	2435	2435	2435	0
357	20230629	133000	153495900	2435	2440	2440	2435	5
358	20230629	132900	153483705	2430	2430	2430	2430	0
359	20230629	132800	153483705	2430	2430	2430	2430	0
360	20230629	132700	153483705	2430	2430	2430	2430	0
361	20230629	132600	153483705	2430	2430	2430	2430	0
362	20230629	132500	153483705	2430	2430	2430	2430	0
363	20230629	132400	153483705	2430	2430	2430	2430	0
364	20230629	132300	153483705	2430	2430	2430	2430	0
365	20230629	132200	153483705	2430	2430	2430	2430	95
366	20230629	132100	153252855	2440	2440	2440	2440	0
367	20230629	132000	153252855	2440	2440	2440	2440	40
368	20230629	131900	153155255	2440	2440	2440	2440	0
369	20230629	131800	153155255	2440	2440	2440	2440	0
370	20230629	131700	153155255	2440	2440	2440	2440	0
371	20230629	131600	153155255	2440	2440	2440	2440	0
372	20230629	131500	153155255	2440	2440	2440	2440	0
373	20230629	131400	153155255	2440	2440	2440	2440	0
374	20230629	131300	153155255	2440	2440	2440	2440	0
375	20230629	131200	153155255	2440	2440	2440	2440	1
376	20230629	131100	153152815	2425	2425	2425	2425	600
377	20230629	131000	151697815	2425	2430	2430	2425	2200
378	20230629	130900	146356665	2440	2440	2440	2440	0
379	20230629	130800	146356665	2440	2440	2440	2440	0
380	20230629	130700	146356665	2440	2440	2440	2440	0
381	20230629	130600	146356665	2440	2440	2440	2440	0
382	20230629	130500	146356665	2440	2440	2440	2440	1
383	20230629	130400	146354225	2425	2425	2425	2425	0
384	20230629	130300	146354225	2425	2425	2425	2425	0
385	20230629	130200	146354225	2425	2425	2425	2425	0
386	20230629	130100	146354225	2425	2425	2425	2425	0
387	20230629	130000	146354225	2425	2430	2430	2425	1983
388	20230629	125900	141541290	2430	2430	2430	2430	0
389	20230629	125800	141541290	2430	2430	2430	2430	0
390	20230629	125700	141541290	2430	2430	2430	2430	0
391	20230629	125600	141541290	2430	2430	2430	2430	0
392	20230629	125500	141541290	2430	2430	2430	2430	405
393	20230629	125400	140557140	2430	2430	2430	2430	0
394	20230629	125300	140557140	2430	2430	2430	2430	1000
395	20230629	125200	138127140	2430	2430	2430	2430	263
396	20230629	125100	137488050	2430	2430	2430	2430	0
397	20230629	125000	137488050	2430	2430	2430	2430	1237
398	20230629	124900	134482140	2430	2430	2430	2430	0
399	20230629	124800	134482140	2430	2430	2430	2430	2054
400	20230629	124700	129490920	2435	2435	2435	2435	0
401	20230629	124600	129490920	2435	2435	2435	2435	0
402	20230629	124500	129490920	2435	2435	2435	2435	0
403	20230629	124400	129490920	2435	2435	2435	2435	0
404	20230629	124300	129490920	2435	2435	2435	2435	0
405	20230629	124200	129490920	2435	2435	2435	2435	0
406	20230629	124100	129490920	2435	2435	2435	2435	0
407	20230629	124000	129490920	2435	2435	2435	2435	0
408	20230629	123900	129490920	2435	2435	2435	2435	1870
409	20230629	123800	124937470	2440	2440	2440	2440	0
410	20230629	123700	124937470	2440	2440	2440	2440	0
411	20230629	123600	124937470	2440	2435	2440	2435	751
412	20230629	123500	123108780	2435	2435	2435	2435	1530
413	20230629	123400	119383230	2440	2440	2440	2440	1000
414	20230629	123300	116943230	2440	2440	2440	2440	0
415	20230629	123200	116943230	2440	2440	2440	2440	0
416	20230629	123100	116943230	2440	2440	2440	2440	0
417	20230629	123000	116943230	2440	2440	2440	2440	0
418	20230629	122900	116943230	2440	2440	2440	2440	0
419	20230629	122800	116943230	2440	2440	2440	2440	0
420	20230629	122700	116943230	2440	2440	2440	2440	100
421	20230629	122600	116699230	2435	2435	2435	2435	0
422	20230629	122500	116699230	2435	2435	2435	2435	0
423	20230629	122400	116699230	2435	2435	2435	2435	2053
424	20230629	122300	111700175	2435	2435	2435	2435	0
425	20230629	122200	111700175	2435	2435	2435	2435	0
426	20230629	122100	111700175	2435	2435	2435	2435	0
427	20230629	122000	111700175	2435	2430	2435	2430	200
428	20230629	121900	111213710	2430	2430	2430	2430	206
429	20230629	121800	110713130	2430	2430	2430	2430	0
430	20230629	121700	110713130	2430	2430	2430	2430	0
431	20230629	121600	110713130	2430	2430	2430	2430	0
432	20230629	121500	110713130	2430	2430	2430	2430	1
433	20230629	121400	110710700	2430	2430	2430	2430	1
434	20230629	121300	110708270	2425	2425	2425	2425	147
435	20230629	121200	110351795	2430	2430	2430	2430	0
436	20230629	121100	110351795	2430	2430	2430	2430	68
437	20230629	121000	110186555	2440	2440	2440	2440	0
438	20230629	120900	110186555	2440	2440	2440	2440	0
439	20230629	120800	110186555	2440	2440	2440	2440	0
440	20230629	120700	110186555	2440	2440	2440	2440	1
441	20230629	120600	110184115	2425	2425	2425	2425	1000
442	20230629	120500	107759115	2440	2440	2440	2440	0
443	20230629	120400	107759115	2440	2440	2440	2440	0
444	20230629	120300	107759115	2440	2440	2440	2440	0
445	20230629	120200	107759115	2440	2440	2440	2440	0
446	20230629	120100	107759115	2440	2440	2440	2440	2
447	20230629	120000	107754235	2430	2430	2430	2430	400
448	20230629	115900	106782235	2440	2440	2440	2440	0
449	20230629	115800	106782235	2440	2440	2440	2430	2480
450	20230629	115700	100755815	2435	2435	2440	2435	502
451	20230629	115600	99533440	2430	2430	2430	2430	3
452	20230629	115500	99526150	2430	2430	2430	2430	0
453	20230629	115400	99526150	2430	2435	2435	2430	1000
454	20230629	115300	97095150	2445	2445	2445	2445	0
455	20230629	115200	97095150	2445	2445	2445	2445	0
456	20230629	115100	97095150	2445	2445	2445	2445	0
457	20230629	115000	97095150	2445	2445	2445	2445	0
458	20230629	114900	97095150	2445	2445	2445	2445	0
459	20230629	114800	97095150	2445	2445	2445	2445	1
460	20230629	114700	97092705	2430	2435	2435	2430	1000
461	20230629	114600	94662220	2445	2445	2445	2445	0
462	20230629	114500	94662220	2445	2445	2445	2445	0
463	20230629	114400	94662220	2445	2445	2445	2445	0
464	20230629	114300	94662220	2445	2435	2445	2435	5
465	20230629	114200	94650035	2430	2430	2430	2430	0
466	20230629	114100	94650035	2430	2445	2445	2430	313
467	20230629	114000	93889430	2430	2430	2430	2430	0
468	20230629	113900	93889430	2430	2430	2430	2430	1
469	20230629	113800	93887000	2445	2445	2445	2445	0
470	20230629	113700	93887000	2445	2445	2445	2445	0
471	20230629	113600	93887000	2445	2445	2445	2445	0
472	20230629	113500	93887000	2445	2445	2445	2445	0
473	20230629	113400	93887000	2445	2435	2445	2430	1001
474	20230629	113300	91454155	2445	2445	2445	2445	3
475	20230629	113200	91446820	2445	2445	2445	2445	0
476	20230629	113100	91446820	2445	2445	2445	2445	4
477	20230629	113000	91437040	2440	2440	2440	2440	0
478	20230629	112900	91437040	2440	2440	2440	2440	0
479	20230629	112800	91437040	2440	2440	2440	2440	0
480	20230629	112700	91437040	2440	2440	2440	2440	1
481	20230629	112600	91434600	2435	2435	2435	2435	0
482	20230629	112500	91434600	2435	2435	2435	2435	0
483	20230629	112400	91434600	2435	2435	2435	2435	149
484	20230629	112300	91071785	2435	2435	2435	2435	0
485	20230629	112200	91071785	2435	2435	2435	2435	0
486	20230629	112100	91071785	2435	2435	2435	2435	0
487	20230629	112000	91071785	2435	2435	2435	2435	0
488	20230629	111900	91071785	2435	2435	2435	2435	0
489	20230629	111800	91071785	2435	2435	2435	2435	0
490	20230629	111700	91071785	2435	2435	2435	2435	0
491	20230629	111600	91071785	2435	2435	2435	2435	0
492	20230629	111500	91071785	2435	2435	2435	2435	0
493	20230629	111400	91071785	2435	2435	2435	2435	701
494	20230629	111300	89364850	2435	2435	2435	2435	0
495	20230629	111200	89364850	2435	2435	2435	2435	0
496	20230629	111100	89364850	2435	2435	2435	2435	0
497	20230629	111000	89364850	2435	2435	2435	2435	0
498	20230629	110900	89364850	2435	2435	2435	2435	1853
499	20230629	110800	84852795	2435	2435	2435	2435	344
500	20230629	110700	84015155	2435	2435	2435	2435	0
501	20230629	110600	84015155	2435	2435	2435	2435	344
502	20230629	110500	83177515	2445	2445	2445	2445	0
503	20230629	110400	83177515	2445	2435	2445	2435	346
504	20230629	110300	82334985	2435	2435	2435	2435	0
505	20230629	110200	82334985	2435	2435	2435	2435	0
506	20230629	110100	82334985	2435	2440	2440	2435	271
507	20230629	110000	81674245	2445	2445	2445	2445	0
508	20230629	105900	81674245	2445	2445	2445	2445	0
509	20230629	105800	81674245	2445	2445	2445	2445	0
510	20230629	105700	81674245	2445	2445	2445	2445	0
511	20230629	105600	81674245	2445	2445	2445	2445	0
512	20230629	105500	81674245	2445	2445	2445	2445	0
513	20230629	105400	81674245	2445	2445	2445	2445	0
514	20230629	105300	81674245	2445	2445	2445	2445	0
515	20230629	105200	81674245	2445	2445	2445	2445	0
516	20230629	105100	81674245	2445	2445	2445	2445	0
517	20230629	105000	81674245	2445	2445	2445	2445	0
518	20230629	104900	81674245	2445	2445	2445	2445	0
519	20230629	104800	81674245	2445	2445	2445	2445	1
520	20230629	104700	81671800	2440	2440	2440	2440	2
521	20230629	104600	81666920	2440	2440	2440	2440	0
522	20230629	104500	81666920	2440	2440	2440	2440	0
523	20230629	104400	81666920	2440	2440	2440	2440	1594
524	20230629	104300	77777560	2445	2445	2445	2445	1
525	20230629	104200	77775115	2445	2445	2445	2445	0
526	20230629	104100	77775115	2445	2445	2445	2445	2
527	20230629	104000	77770225	2440	2440	2440	2440	0
528	20230629	103900	77770225	2440	2440	2440	2440	50
529	20230629	103800	77648225	2445	2445	2445	2445	100
530	20230629	103700	77403725	2445	2445	2445	2445	200
531	20230629	103600	76914725	2445	2445	2445	2445	0
532	20230629	103500	76914725	2445	2440	2445	2440	18
533	20230629	103400	76870795	2440	2440	2440	2440	0
534	20230629	103300	76870795	2440	2440	2440	2440	121
535	20230629	103200	76575555	2435	2435	2435	2435	0
536	20230629	103100	76575555	2435	2435	2435	2435	0
537	20230629	103000	76575555	2435	2435	2435	2435	0
538	20230629	102900	76575555	2435	2460	2465	2430	13018
539	20230629	102800	44828895	2455	2455	2455	2455	0
540	20230629	102700	44828895	2455	2455	2455	2455	1
541	20230629	102600	44826440	2455	2455	2455	2455	200
542	20230629	102500	44335440	2450	2450	2450	2450	0
543	20230629	102400	44335440	2450	2450	2450	2450	0
544	20230629	102300	44335440	2450	2450	2450	2450	0
545	20230629	102200	44335440	2450	2450	2450	2450	569
546	20230629	102100	42941390	2450	2450	2450	2450	0
547	20230629	102000	42941390	2450	2450	2450	2450	0
548	20230629	101900	42941390	2450	2450	2450	2450	0
549	20230629	101800	42941390	2450	2450	2450	2450	16
550	20230629	101700	42902190	2450	2450	2450	2450	533
551	20230629	101600	41596340	2455	2455	2455	2455	2159
552	20230629	101500	36295995	2470	2470	2470	2470	0
553	20230629	101400	36295995	2470	2470	2470	2470	0
554	20230629	101300	36295995	2470	2470	2470	2470	0
555	20230629	101200	36295995	2470	2470	2470	2470	0
556	20230629	101100	36295995	2470	2470	2470	2470	1
557	20230629	101000	36293525	2460	2460	2460	2460	0
558	20230629	100900	36293525	2460	2460	2460	2460	0
559	20230629	100800	36293525	2460	2460	2460	2460	0
560	20230629	100700	36293525	2460	2460	2460	2460	13
561	20230629	100600	36261545	2470	2470	2470	2470	0
562	20230629	100500	36261545	2470	2470	2470	2470	0
563	20230629	100400	36261545	2470	2460	2470	2460	31
564	20230629	100300	36185275	2455	2455	2455	2455	0
565	20230629	100200	36185275	2455	2455	2455	2455	11
566	20230629	100100	36158270	2460	2460	2460	2460	82
567	20230629	100000	35956550	2470	2470	2470	2470	0
568	20230629	095900	35956550	2470	2470	2470	2470	0
569	20230629	095800	35956550	2470	2470	2470	2470	0
570	20230629	095700	35956550	2470	2470	2470	2470	118
571	20230629	095600	35665090	2460	2460	2460	2460	0
572	20230629	095500	35665090	2460	2460	2460	2460	0
573	20230629	095400	35665090	2460	2460	2460	2460	0
574	20230629	095300	35665090	2460	2460	2460	2460	0
575	20230629	095200	35665090	2460	2460	2460	2460	0
576	20230629	095100	35665090	2460	2460	2460	2460	0
577	20230629	095000	35665090	2460	2460	2460	2460	0
578	20230629	094900	35665090	2460	2460	2460	2460	0
579	20230629	094800	35665090	2460	2460	2460	2460	0
580	20230629	094700	35665090	2460	2460	2460	2460	242
581	20230629	094600	35069770	2470	2470	2470	2470	0
582	20230629	094500	35069770	2470	2470	2470	2470	0
583	20230629	094400	35069770	2470	2470	2470	2470	0
584	20230629	094300	35069770	2470	2470	2470	2470	0
585	20230629	094200	35069770	2470	2470	2470	2470	0
586	20230629	094100	35069770	2470	2470	2470	2470	1
587	20230629	094000	35067300	2455	2465	2475	2455	5
588	20230629	093900	35054980	2460	2460	2460	2460	1
589	20230629	093800	35052520	2475	2470	2475	2470	3
590	20230629	093700	35045105	2460	2465	2470	2460	117
591	20230629	093600	34756180	2465	2465	2465	2465	1
592	20230629	093500	34753715	2455	2455	2455	2455	220
593	20230629	093400	34213615	2455	2455	2455	2455	0
594	20230629	093300	34213615	2455	2460	2460	2455	68
595	20230629	093200	34046665	2470	2470	2470	2470	4
596	20230629	093100	34036785	2470	2465	2470	2465	71
597	20230629	093000	33861430	2470	2470	2470	2470	0
598	20230629	092900	33861430	2470	2470	2470	2470	211
599	20230629	092800	33340260	2470	2460	2470	2460	2
600	20230629	092700	33335330	2470	2470	2470	2470	0
601	20230629	092600	33335330	2470	2460	2470	2455	15
602	20230629	092500	33298335	2465	2465	2465	2465	100
603	20230629	092400	33051835	2465	2465	2465	2465	1
604	20230629	092300	33049370	2460	2460	2460	2460	356
605	20230629	092200	32173610	2485	2485	2485	2485	0
606	20230629	092100	32173610	2485	2485	2485	2485	3
607	20230629	092000	32166155	2465	2470	2495	2460	1251
608	20230629	091900	29084270	2475	2470	2475	2470	33
609	20230629	091800	29002700	2465	2465	2465	2465	200
610	20230629	091700	28509700	2460	2460	2500	2460	307
611	20230629	091600	27750415	2460	2460	2460	2460	77
612	20230629	091500	27560995	2500	2500	2500	2500	0
613	20230629	091400	27560995	2500	2480	2500	2480	103
614	20230629	091300	27304115	2480	2480	2480	2480	0
615	20230629	091200	27304115	2480	2480	2480	2480	0
616	20230629	091100	27304115	2480	2480	2480	2480	0
617	20230629	091000	27304115	2480	2480	2480	2480	0
618	20230629	090900	27304115	2480	2470	2480	2470	884
619	20230629	090800	25120625	2470	2465	2470	2465	13
620	20230629	090700	25088570	2470	2470	2470	2470	0
621	20230629	090600	25088570	2470	2465	2470	2465	250
622	20230629	090500	24472125	2450	2450	2450	2450	65
623	20230629	090400	24312875	2440	2450	2450	2440	8744
624	20230629	090300	2972880	2450	2450	2450	2450	614
625	20230629	090200	1468580	2470	2470	2470	2470	0
626	20230629	090100	1468580	2470	2470	2470	2470	0
627	20230629	090000	1468580	2470	2495	2495	2470	589