KissMeData/126560/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195600	834422740	2975	2975	2975	2975	4238
3	20230627	195500	834422740	2975	2975	2975	2975	0
4	20230627	195400	834422740	2975	2975	2975	2975	0
5	20230627	195300	834422740	2975	2975	2975	2975	0
6	20230627	195200	834422740	2975	2975	2975	2975	0
7	20230627	195100	834422740	2975	2975	2975	2975	0
8	20230627	195000	834422740	2975	2975	2975	2975	0
9	20230627	194900	834422740	2975	2975	2975	2975	0
10	20230627	194800	834422740	2975	2975	2975	2975	0
11	20230627	194700	834422740	2975	2975	2975	2975	0
12	20230627	194600	834422740	2975	2975	2975	2975	0
13	20230627	194500	834422740	2975	2975	2975	2975	0
14	20230627	194400	834422740	2975	2975	2975	2975	0
15	20230627	194300	834422740	2975	2975	2975	2975	0
16	20230627	194200	834422740	2975	2975	2975	2975	0
17	20230627	194100	834422740	2975	2975	2975	2975	0
18	20230627	194000	834422740	2975	2975	2975	2975	0
19	20230627	193900	834422740	2975	2975	2975	2975	0
20	20230627	193800	834422740	2975	2975	2975	2975	0
21	20230627	193700	834422740	2975	2975	2975	2975	0
22	20230627	193600	834422740	2975	2975	2975	2975	0
23	20230627	193500	834422740	2975	2975	2975	2975	0
24	20230627	193400	834422740	2975	2975	2975	2975	0
25	20230627	193300	834422740	2975	2975	2975	2975	0
26	20230627	193200	834422740	2975	2975	2975	2975	0
27	20230627	193100	834422740	2975	2975	2975	2975	0
28	20230627	193000	834422740	2975	2975	2975	2975	0
29	20230627	192900	834422740	2975	2975	2975	2975	0
30	20230627	192800	834422740	2975	2975	2975	2975	0
31	20230627	192700	834422740	2975	2975	2975	2975	0
32	20230627	192600	834422740	2975	2975	2975	2975	4238
33	20230627	192500	834422740	2975	2975	2975	2975	0
34	20230627	192400	834422740	2975	2975	2975	2975	0
35	20230627	192300	834422740	2975	2975	2975	2975	0
36	20230627	192200	834422740	2975	2975	2975	2975	0
37	20230627	192100	834422740	2975	2975	2975	2975	0
38	20230627	192000	834422740	2975	2975	2975	2975	0
39	20230627	191900	834422740	2975	2975	2975	2975	0
40	20230627	191800	834422740	2975	2975	2975	2975	0
41	20230627	191700	834422740	2975	2975	2975	2975	0
42	20230627	191600	834422740	2975	2975	2975	2975	0
43	20230627	191500	834422740	2975	2975	2975	2975	0
44	20230627	191400	834422740	2975	2975	2975	2975	0
45	20230627	191300	834422740	2975	2975	2975	2975	0
46	20230627	191200	834422740	2975	2975	2975	2975	0
47	20230627	191100	834422740	2975	2975	2975	2975	0
48	20230627	191000	834422740	2975	2975	2975	2975	0
49	20230627	190900	834422740	2975	2975	2975	2975	0
50	20230627	190800	834422740	2975	2975	2975	2975	0
51	20230627	190700	834422740	2975	2975	2975	2975	0
52	20230627	190600	834422740	2975	2975	2975	2975	0
53	20230627	190500	834422740	2975	2975	2975	2975	0
54	20230627	190400	834422740	2975	2975	2975	2975	0
55	20230627	190300	834422740	2975	2975	2975	2975	0
56	20230627	190200	834422740	2975	2975	2975	2975	0
57	20230627	190100	834422740	2975	2975	2975	2975	0
58	20230627	190000	834422740	2975	2975	2975	2975	0
59	20230627	185900	834422740	2975	2975	2975	2975	0
60	20230627	185800	834422740	2975	2975	2975	2975	0
61	20230627	185700	834422740	2975	2975	2975	2975	0
62	20230627	185600	834422740	2975	2975	2975	2975	4238
63	20230627	185500	834422740	2975	2975	2975	2975	0
64	20230627	185400	834422740	2975	2975	2975	2975	0
65	20230627	185300	834422740	2975	2975	2975	2975	0
66	20230627	185200	834422740	2975	2975	2975	2975	0
67	20230627	185100	834422740	2975	2975	2975	2975	0
68	20230627	185000	834422740	2975	2975	2975	2975	0
69	20230627	184900	834422740	2975	2975	2975	2975	0
70	20230627	184800	834422740	2975	2975	2975	2975	0
71	20230627	184700	834422740	2975	2975	2975	2975	0
72	20230627	184600	834422740	2975	2975	2975	2975	0
73	20230627	184500	834422740	2975	2975	2975	2975	0
74	20230627	184400	834422740	2975	2975	2975	2975	0
75	20230627	184300	834422740	2975	2975	2975	2975	0
76	20230627	184200	834422740	2975	2975	2975	2975	0
77	20230627	184100	834422740	2975	2975	2975	2975	0
78	20230627	184000	834422740	2975	2975	2975	2975	0
79	20230627	183900	834422740	2975	2975	2975	2975	0
80	20230627	183800	834422740	2975	2975	2975	2975	0
81	20230627	183700	834422740	2975	2975	2975	2975	0
82	20230627	183600	834422740	2975	2975	2975	2975	0
83	20230627	183500	834422740	2975	2975	2975	2975	0
84	20230627	183400	834422740	2975	2975	2975	2975	0
85	20230627	183300	834422740	2975	2975	2975	2975	0
86	20230627	183200	834422740	2975	2975	2975	2975	0
87	20230627	183100	834422740	2975	2975	2975	2975	0
88	20230627	183000	834422740	2975	2975	2975	2975	0
89	20230627	182900	834422740	2975	2975	2975	2975	0
90	20230627	182800	834422740	2975	2975	2975	2975	0
91	20230627	182700	834422740	2975	2975	2975	2975	0
92	20230627	182600	834422740	2975	2975	2975	2975	4238
93	20230627	182500	834422740	2975	2975	2975	2975	0
94	20230627	182400	834422740	2975	2975	2975	2975	0
95	20230627	182300	834422740	2975	2975	2975	2975	0
96	20230627	182200	834422740	2975	2975	2975	2975	0
97	20230627	182100	834422740	2975	2975	2975	2975	0
98	20230627	182000	834422740	2975	2975	2975	2975	0
99	20230627	181900	834422740	2975	2975	2975	2975	0
100	20230627	181800	834422740	2975	2975	2975	2975	0
101	20230627	181700	834422740	2975	2975	2975	2975	0
102	20230627	181600	834422740	2975	2975	2975	2975	0
103	20230627	181500	834422740	2975	2975	2975	2975	0
104	20230627	181400	834422740	2975	2975	2975	2975	0
105	20230627	181300	834422740	2975	2975	2975	2975	0
106	20230627	181200	834422740	2975	2975	2975	2975	0
107	20230627	181100	834422740	2975	2975	2975	2975	0
108	20230627	181000	834422740	2975	2975	2975	2975	0
109	20230627	180900	834422740	2975	2975	2975	2975	0
110	20230627	180800	834422740	2975	2975	2975	2975	0
111	20230627	180700	834422740	2975	2975	2975	2975	0
112	20230627	180600	834422740	2975	2975	2975	2975	0
113	20230627	180500	834422740	2975	2975	2975	2975	0
114	20230627	180400	834422740	2975	2975	2975	2975	0
115	20230627	180300	834422740	2975	2975	2975	2975	0
116	20230627	180200	834422740	2975	2975	2975	2975	0
117	20230627	180100	834422740	2975	2975	2975	2975	0
118	20230627	180000	834422740	2975	2975	2975	2975	0
119	20230627	175900	834422740	2975	2975	2975	2975	0
120	20230627	175800	834422740	2975	2975	2975	2975	0
121	20230627	175700	834422740	2975	2975	2975	2975	0
122	20230627	175600	834422740	2975	2975	2975	2975	4238
123	20230627	175500	834422740	2975	2975	2975	2975	0
124	20230627	175400	834422740	2975	2975	2975	2975	0
125	20230627	175300	834422740	2975	2975	2975	2975	0
126	20230627	175200	834422740	2975	2975	2975	2975	0
127	20230627	175100	834422740	2975	2975	2975	2975	0
128	20230627	175000	834422740	2975	2975	2975	2975	0
129	20230627	174900	834422740	2975	2975	2975	2975	0
130	20230627	174800	834422740	2975	2975	2975	2975	0
131	20230627	174700	834422740	2975	2975	2975	2975	0
132	20230627	174600	834422740	2975	2975	2975	2975	0
133	20230627	174500	834422740	2975	2975	2975	2975	0
134	20230627	174400	834422740	2975	2975	2975	2975	0
135	20230627	174300	834422740	2975	2975	2975	2975	0
136	20230627	174200	834422740	2975	2975	2975	2975	0
137	20230627	174100	834422740	2975	2975	2975	2975	0
138	20230627	174000	834422740	2975	2975	2975	2975	0
139	20230627	173900	834422740	2975	2975	2975	2975	0
140	20230627	173800	834422740	2975	2975	2975	2975	0
141	20230627	173700	834422740	2975	2975	2975	2975	0
142	20230627	173600	834422740	2975	2975	2975	2975	0
143	20230627	173500	834422740	2975	2975	2975	2975	0
144	20230627	173400	834422740	2975	2975	2975	2975	0
145	20230627	173300	834422740	2975	2975	2975	2975	0
146	20230627	173200	834422740	2975	2975	2975	2975	0
147	20230627	173100	834422740	2975	2975	2975	2975	0
148	20230627	173000	834422740	2975	2975	2975	2975	0
149	20230627	172900	834422740	2975	2975	2975	2975	0
150	20230627	172800	834422740	2975	2975	2975	2975	0
151	20230627	172700	834422740	2975	2975	2975	2975	0
152	20230627	172600	834422740	2975	2975	2975	2975	4238
153	20230627	172500	834422740	2975	2975	2975	2975	0
154	20230627	172400	834422740	2975	2975	2975	2975	0
155	20230627	172300	834422740	2975	2975	2975	2975	0
156	20230627	172200	834422740	2975	2975	2975	2975	0
157	20230627	172100	834422740	2975	2975	2975	2975	0
158	20230627	172000	834422740	2975	2975	2975	2975	0
159	20230627	171900	834422740	2975	2975	2975	2975	0
160	20230627	171800	834422740	2975	2975	2975	2975	0
161	20230627	171700	834422740	2975	2975	2975	2975	0
162	20230627	171600	834422740	2975	2975	2975	2975	0
163	20230627	171500	834422740	2975	2975	2975	2975	0
164	20230627	171400	834422740	2975	2975	2975	2975	0
165	20230627	171300	834422740	2975	2975	2975	2975	0
166	20230627	171200	834422740	2975	2975	2975	2975	0
167	20230627	171100	834422740	2975	2975	2975	2975	0
168	20230627	171000	834422740	2975	2975	2975	2975	0
169	20230627	170900	834422740	2975	2975	2975	2975	0
170	20230627	170800	834422740	2975	2975	2975	2975	0
171	20230627	170700	834422740	2975	2975	2975	2975	0
172	20230627	170600	834422740	2975	2975	2975	2975	0
173	20230627	170500	834422740	2975	2975	2975	2975	0
174	20230627	170400	834422740	2975	2975	2975	2975	0
175	20230627	170300	834422740	2975	2975	2975	2975	0
176	20230627	170200	834422740	2975	2975	2975	2975	0
177	20230627	170100	834422740	2975	2975	2975	2975	0
178	20230627	170000	834422740	2975	2975	2975	2975	0
179	20230627	165900	834422740	2975	2975	2975	2975	0
180	20230627	165800	834422740	2975	2975	2975	2975	0
181	20230627	165700	834422740	2975	2975	2975	2975	0
182	20230627	165600	834422740	2975	2975	2975	2975	4238
183	20230627	165500	834422740	2975	2975	2975	2975	0
184	20230627	165400	834422740	2975	2975	2975	2975	0
185	20230627	165300	834422740	2975	2975	2975	2975	0
186	20230627	165200	834422740	2975	2975	2975	2975	0
187	20230627	165100	834422740	2975	2975	2975	2975	0
188	20230627	165000	834422740	2975	2975	2975	2975	0
189	20230627	164900	834422740	2975	2975	2975	2975	0
190	20230627	164800	834422740	2975	2975	2975	2975	0
191	20230627	164700	834422740	2975	2975	2975	2975	0
192	20230627	164600	834422740	2975	2975	2975	2975	0
193	20230627	164500	834422740	2975	2975	2975	2975	0
194	20230627	164400	834422740	2975	2975	2975	2975	0
195	20230627	164300	834422740	2975	2975	2975	2975	0
196	20230627	164200	834422740	2975	2975	2975	2975	0
197	20230627	164100	834422740	2975	2975	2975	2975	0
198	20230627	164000	834422740	2975	2975	2975	2975	0
199	20230627	163900	834422740	2975	2975	2975	2975	0
200	20230627	163800	834422740	2975	2975	2975	2975	0
201	20230627	163700	834422740	2975	2975	2975	2975	0
202	20230627	163600	834422740	2975	2975	2975	2975	0
203	20230627	163500	834422740	2975	2975	2975	2975	0
204	20230627	163400	834422740	2975	2975	2975	2975	0
205	20230627	163300	834422740	2975	2975	2975	2975	0
206	20230627	163200	834422740	2975	2975	2975	2975	0
207	20230627	163100	834422740	2975	2975	2975	2975	0
208	20230627	163000	834422740	2975	2975	2975	2975	0
209	20230627	162900	834422740	2975	2975	2975	2975	0
210	20230627	162800	834422740	2975	2975	2975	2975	0
211	20230627	162700	834422740	2975	2975	2975	2975	0
212	20230627	162600	834422740	2975	2975	2975	2975	4238
213	20230627	162500	834422740	2975	2975	2975	2975	0
214	20230627	162400	834422740	2975	2975	2975	2975	0
215	20230627	162300	834422740	2975	2975	2975	2975	0
216	20230627	162200	834422740	2975	2975	2975	2975	0
217	20230627	162100	834422740	2975	2975	2975	2975	0
218	20230627	162000	834422740	2975	2975	2975	2975	0
219	20230627	161900	834422740	2975	2975	2975	2975	0
220	20230627	161800	834422740	2975	2975	2975	2975	0
221	20230627	161700	834422740	2975	2975	2975	2975	0
222	20230627	161600	834422740	2975	2975	2975	2975	0
223	20230627	161500	834422740	2975	2975	2975	2975	0
224	20230627	161400	834422740	2975	2975	2975	2975	0
225	20230627	161300	834422740	2975	2975	2975	2975	0
226	20230627	161200	834422740	2975	2975	2975	2975	0
227	20230627	161100	834422740	2975	2975	2975	2975	0
228	20230627	161000	834422740	2975	2975	2975	2975	0
229	20230627	160900	834422740	2975	2975	2975	2975	0
230	20230627	160800	834422740	2975	2975	2975	2975	0
231	20230627	160700	834422740	2975	2975	2975	2975	0
232	20230627	160600	834422740	2975	2975	2975	2975	0
233	20230627	160500	834422740	2975	2975	2975	2975	0
234	20230627	160400	834422740	2975	2975	2975	2975	0
235	20230627	160300	834422740	2975	2975	2975	2975	0
236	20230627	160200	834422740	2975	2975	2975	2975	0
237	20230627	160100	834422740	2975	2975	2975	2975	0
238	20230627	160000	834422740	2975	2975	2975	2975	0
239	20230627	155900	834422740	2975	2975	2975	2975	0
240	20230627	155800	834422740	2975	2975	2975	2975	0
241	20230627	155700	834422740	2975	2975	2975	2975	0
242	20230627	155600	834422740	2975	2975	2975	2975	4238
243	20230627	155500	834422740	2975	2975	2975	2975	0
244	20230627	155400	834422740	2975	2975	2975	2975	0
245	20230627	155300	834422740	2975	2975	2975	2975	0
246	20230627	155200	834422740	2975	2975	2975	2975	0
247	20230627	155100	834422740	2975	2975	2975	2975	0
248	20230627	155000	834422740	2975	2975	2975	2975	0
249	20230627	154900	834422740	2975	2975	2975	2975	0
250	20230627	154800	834422740	2975	2975	2975	2975	0
251	20230627	154700	834422740	2975	2975	2975	2975	0
252	20230627	154600	834422740	2975	2975	2975	2975	0
253	20230627	154500	834422740	2975	2975	2975	2975	0
254	20230627	154400	834422740	2975	2975	2975	2975	0
255	20230627	154300	834422740	2975	2975	2975	2975	0
256	20230627	154200	834422740	2975	2975	2975	2975	0
257	20230627	154100	834422740	2975	2975	2975	2975	0
258	20230627	154000	834422740	2975	2975	2975	2975	0
259	20230627	153900	834422740	2975	2975	2975	2975	0
260	20230627	153800	834422740	2975	2975	2975	2975	0
261	20230627	153700	834422740	2975	2975	2975	2975	0
262	20230627	153600	834422740	2975	2975	2975	2975	0
263	20230627	153500	834422740	2975	2975	2975	2975	0
264	20230627	153400	834422740	2975	2975	2975	2975	0
265	20230627	153300	834422740	2975	2975	2975	2975	0
266	20230627	153200	834422740	2975	2975	2975	2975	0
267	20230627	153100	834422740	2975	2975	2975	2975	0
268	20230627	153000	834422740	2975	2975	2975	2975	4238
269	20230627	152900	821814690	2975	2975	2975	2975	0
270	20230627	152800	821814690	2975	2975	2975	2975	0
271	20230627	152700	821814690	2975	2975	2975	2975	0
272	20230627	152600	821814690	2975	2975	2975	2975	0
273	20230627	152500	821814690	2975	2975	2975	2975	0
274	20230627	152400	821814690	2975	2975	2975	2975	0
275	20230627	152300	821814690	2975	2975	2975	2975	0
276	20230627	152200	821814690	2975	2975	2975	2975	0
277	20230627	152100	821814690	2975	2975	2975	2975	0
278	20230627	152000	821814690	2975	2975	2975	2975	0
279	20230627	151900	821814690	2975	2975	2980	2975	1286
280	20230627	151800	817986150	2975	2975	2975	2975	68
281	20230627	151700	817783850	2975	2975	2975	2975	39
282	20230627	151600	817667825	2975	2975	2980	2975	466
283	20230627	151500	816281445	2975	2975	2975	2975	451
284	20230627	151400	814939720	2975	2975	2975	2975	2051
285	20230627	151300	808837995	2975	2975	2975	2975	130
286	20230627	151200	808451245	2980	2975	2980	2975	130
287	20230627	151100	808064470	2975	2975	2980	2975	812
288	20230627	151000	805647930	2975	2975	2980	2975	1138
289	20230627	150900	802261645	2975	2975	2980	2975	700
290	20230627	150800	800178285	2975	2975	2975	2975	126
291	20230627	150700	799803435	2975	2980	2980	2975	795
292	20230627	150600	797436955	2980	2975	2980	2975	368
293	20230627	150500	796341400	2975	2975	2980	2975	293
294	20230627	150400	795468750	2975	2975	2975	2975	117
295	20230627	150300	795120675	2975	2980	2980	2975	122
296	20230627	150200	794757720	2980	2980	2980	2975	483
297	20230627	150100	793319470	2975	2975	2975	2975	310
298	20230627	150000	792397220	2975	2975	2980	2975	135
299	20230627	145900	791995555	2975	2975	2975	2975	149
300	20230627	145800	791552280	2975	2975	2975	2975	110
301	20230627	145700	791225030	2975	2975	2975	2975	109
302	20230627	145600	790900755	2980	2975	2980	2975	1906
303	20230627	145500	785221405	2975	2975	2975	2975	82
304	20230627	145400	784977455	2975	2975	2980	2975	535
305	20230627	145300	783384620	2975	2980	2980	2975	175
306	20230627	145200	782863745	2980	2975	2980	2975	242
307	20230627	145100	782142910	2975	2975	2975	2975	123
308	20230627	145000	781776985	2975	2975	2980	2975	2008
309	20230627	144900	775802985	2975	2975	2975	2975	125
310	20230627	144800	775431110	2975	2980	2980	2975	130
311	20230627	144700	775044350	2980	2975	2980	2975	244
312	20230627	144600	774318445	2975	2975	2980	2975	134
313	20230627	144500	773919740	2975	2975	2975	2975	127
314	20230627	144400	773541915	2975	2975	2975	2975	126
315	20230627	144300	773167065	2975	2975	2975	2975	673
316	20230627	144200	771164890	2975	2975	2975	2975	1328
317	20230627	144100	767214090	2975	2975	2980	2975	115
318	20230627	144000	766871915	2975	2975	2975	2975	91
319	20230627	143900	766601190	2975	2975	2980	2975	302
320	20230627	143800	765701685	2975	2975	2975	2975	85
321	20230627	143700	765448810	2975	2975	2975	2975	87
322	20230627	143600	765189985	2975	2980	2980	2975	156
323	20230627	143500	764725560	2975	2975	2975	2975	145
324	20230627	143400	764294185	2975	2980	2980	2975	1242
325	20230627	143300	760593235	2975	2975	2980	2975	127
326	20230627	143200	760215385	2975	2975	2975	2975	80
327	20230627	143100	759977385	2975	2975	2975	2975	88
328	20230627	143000	759715585	2975	2975	2980	2975	159
329	20230627	142900	759242555	2975	2975	2975	2975	0
330	20230627	142800	759242555	2975	2980	2980	2975	684
331	20230627	142700	757204655	2980	2980	2980	2980	1
332	20230627	142600	757201675	2980	2980	2980	2980	497
333	20230627	142500	755720615	2975	2975	2975	2975	0
334	20230627	142400	755720615	2975	2980	2980	2975	558
335	20230627	142300	754060060	2980	2980	2980	2980	141
336	20230627	142200	753639880	2980	2980	2980	2980	1
337	20230627	142100	753636900	2980	2985	2985	2980	1870
338	20230627	142000	748064295	2985	2985	2985	2985	1
339	20230627	141900	748061310	2985	2985	2985	2985	1
340	20230627	141800	748058325	2985	2985	2985	2985	3
341	20230627	141700	748049370	2985	2985	2985	2985	1
342	20230627	141600	748046385	2985	2985	2985	2985	1
343	20230627	141500	748043400	2985	2985	2985	2985	10
344	20230627	141400	748013550	2985	2985	2985	2985	0
345	20230627	141300	748013550	2985	2985	2985	2985	51
346	20230627	141200	747861315	2980	2980	2980	2980	0
347	20230627	141100	747861315	2980	2980	2980	2980	0
348	20230627	141000	747861315	2980	2980	2980	2980	50
349	20230627	140900	747712315	2980	2980	2980	2980	3168
350	20230627	140800	738271675	2980	2980	2980	2980	0
351	20230627	140700	738271675	2980	2985	2985	2980	2
352	20230627	140600	738265710	2985	2985	2985	2985	1446
353	20230627	140500	733949400	2985	2985	2985	2985	638
354	20230627	140400	732044970	2985	2985	2985	2985	1
355	20230627	140300	732041985	2985	2980	2985	2980	1636
356	20230627	140200	727166005	2980	2980	2980	2980	0
357	20230627	140100	727166005	2980	2980	2980	2980	5000
358	20230627	140000	712266005	2980	2985	2985	2980	2066
359	20230627	135900	706107220	2985	2985	2985	2985	81
360	20230627	135800	705865435	2985	2985	2985	2985	210
361	20230627	135700	705238585	2985	2985	2985	2985	0
362	20230627	135600	705238585	2985	2985	2985	2985	0
363	20230627	135500	705238585	2985	2985	2985	2985	0
364	20230627	135400	705238585	2985	2985	2985	2985	291
365	20230627	135300	704369950	2985	2985	2985	2985	182
366	20230627	135200	703826680	2985	2985	2985	2985	0
367	20230627	135100	703826680	2985	2985	2985	2985	1
368	20230627	135000	703823695	2985	2985	2985	2985	153
369	20230627	134900	703366990	2985	2985	2985	2985	203
370	20230627	134800	702761035	2985	2985	2985	2985	327
371	20230627	134700	701784940	2990	2985	2990	2985	71
372	20230627	134600	701572655	2985	2985	2985	2985	1
373	20230627	134500	701569670	2985	2985	2985	2985	71
374	20230627	134400	701357735	2985	2985	2985	2985	2
375	20230627	134300	701351765	2985	2985	2985	2985	144
376	20230627	134200	700921925	2985	2985	2985	2980	110
377	20230627	134100	700594070	2985	2985	2985	2985	141
378	20230627	134000	700173185	2985	2985	2985	2985	101
379	20230627	133900	699871700	2985	2990	2990	2985	612
380	20230627	133800	698044875	2995	2995	2995	2995	3
381	20230627	133700	698035890	2985	2985	2985	2985	5
382	20230627	133600	698020965	2975	2995	2995	2975	20303
383	20230627	133500	637403980	2995	2995	2995	2995	1
384	20230627	133400	637400985	2995	2995	2995	2995	0
385	20230627	133300	637400985	2995	2995	2995	2995	19
386	20230627	133200	637344080	2995	2995	2995	2995	1
387	20230627	133100	637341085	2995	2995	2995	2995	184
388	20230627	133000	636790005	2995	2995	2995	2995	2
389	20230627	132900	636784015	2995	2995	2995	2995	334
390	20230627	132800	635783685	2995	2995	2995	2995	2
391	20230627	132700	635777695	2990	2995	2995	2990	114
392	20230627	132600	635436830	2995	2995	2995	2995	1
393	20230627	132500	635433835	2995	2995	2995	2995	1
394	20230627	132400	635430840	2995	2995	2995	2995	1
395	20230627	132300	635427845	2995	2995	2995	2995	1
396	20230627	132200	635424850	2995	2995	2995	2995	2
397	20230627	132100	635418860	3000	3000	3000	3000	1
398	20230627	132000	635415860	3000	3000	3000	3000	1
399	20230627	131900	635412860	3000	3000	3000	3000	333
400	20230627	131800	634413860	3000	3000	3000	3000	51
401	20230627	131700	634260860	3000	3000	3000	3000	1
402	20230627	131600	634257860	3000	2995	3000	2995	2
403	20230627	131500	634251865	2995	2995	2995	2995	673
404	20230627	131400	632236230	2995	2995	2995	2995	121
405	20230627	131300	631873835	2995	2995	2995	2995	11
406	20230627	131200	631840890	2995	2995	2995	2995	1
407	20230627	131100	631837895	2995	2995	2995	2995	0
408	20230627	131000	631837895	2995	2995	2995	2995	1
409	20230627	130900	631834900	2995	2995	2995	2995	160
410	20230627	130800	631355700	2995	2995	2995	2995	1082
411	20230627	130700	628115110	2995	2995	2995	2995	331
412	20230627	130600	627123765	2995	2995	2995	2995	1
413	20230627	130500	627120770	2995	2995	2995	2995	1
414	20230627	130400	627117775	2995	2995	2995	2995	1
415	20230627	130300	627114780	2995	2995	2995	2995	1
416	20230627	130200	627111785	2995	2995	2995	2995	1
417	20230627	130100	627108790	2995	2995	2995	2995	1
418	20230627	130000	627105795	2995	2995	2995	2995	50
419	20230627	125900	626956045	2990	2990	2990	2990	0
420	20230627	125800	626956045	2990	2990	2990	2990	0
421	20230627	125700	626956045	2990	2990	2990	2990	900
422	20230627	125600	624265045	2995	2995	2995	2995	224
423	20230627	125500	623594165	2995	2995	2995	2995	1600
424	20230627	125400	618802165	2990	2990	2990	2990	0
425	20230627	125300	618802165	2990	2990	2990	2990	25
426	20230627	125200	618727415	2995	2995	2995	2995	1
427	20230627	125100	618724420	2995	2995	2995	2995	6
428	20230627	125000	618706450	2990	2990	2990	2990	100
429	20230627	124900	618407450	2990	2990	2990	2990	0
430	20230627	124800	618407450	2990	2990	2990	2990	0
431	20230627	124700	618407450	2990	2990	2990	2990	0
432	20230627	124600	618407450	2990	2990	2990	2990	1000
433	20230627	124500	615417450	2995	2995	2995	2995	1401
434	20230627	124400	611221455	2995	2995	2995	2995	2
435	20230627	124300	611215465	2995	2995	2995	2995	1
436	20230627	124200	611212470	2995	2995	2995	2995	1
437	20230627	124100	611209475	2995	2995	2995	2995	36
438	20230627	124000	611101655	2990	2995	2995	2990	1555
439	20230627	123900	606452175	2995	2995	2995	2995	12
440	20230627	123800	606416235	2995	2995	2995	2995	1
441	20230627	123700	606413240	2995	2995	2995	2995	1
442	20230627	123600	606410245	2995	2995	2995	2995	1
443	20230627	123500	606407250	2995	2995	2995	2995	1
444	20230627	123400	606404255	2995	2995	2995	2995	1
445	20230627	123300	606401260	2995	2995	2995	2995	2
446	20230627	123200	606395270	2995	2995	2995	2995	8
447	20230627	123100	606371310	3000	3000	3000	3000	1
448	20230627	123000	606368310	3000	2990	3000	2990	553
449	20230627	122900	604709330	2990	2990	2990	2990	316
450	20230627	122800	603764490	2995	2995	2995	2995	1967
451	20230627	122700	597873325	2995	2995	2995	2995	301
452	20230627	122600	596971830	2990	2990	2990	2990	0
453	20230627	122500	596971830	2990	2995	2995	2990	197
454	20230627	122400	596382795	2995	2995	2995	2995	19
455	20230627	122300	596325890	2995	2995	2995	2995	22
456	20230627	122200	596260000	2995	2995	2995	2995	21
457	20230627	122100	596197105	2995	2995	2995	2995	91
458	20230627	122000	595924560	2995	2995	2995	2995	253
459	20230627	121900	595166825	2995	2995	2995	2995	402
460	20230627	121800	593962835	2995	2995	2995	2995	1
461	20230627	121700	593959840	2995	2995	2995	2995	300
462	20230627	121600	593061340	2990	2990	2990	2990	507
463	20230627	121500	591545410	2990	2990	2990	2990	0
464	20230627	121400	591545410	2990	2990	2990	2990	59
465	20230627	121300	591369000	2990	3000	3000	2990	3233
466	20230627	121200	581688415	3000	3000	3000	3000	1
467	20230627	121100	581685415	3000	3000	3000	3000	101
468	20230627	121000	581382415	3000	3000	3000	3000	1
469	20230627	120900	581379415	3000	3000	3000	3000	101
470	20230627	120800	581076415	3000	3000	3000	3000	1
471	20230627	120700	581073415	3000	3000	3000	3000	1
472	20230627	120600	581070415	3000	3000	3000	3000	1
473	20230627	120500	581067415	3000	3000	3000	3000	1
474	20230627	120400	581064415	3000	3000	3000	3000	29
475	20230627	120300	580977415	3000	3000	3000	3000	1
476	20230627	120200	580974415	3000	3000	3000	3000	1
477	20230627	120100	580971415	3000	3000	3000	3000	1
478	20230627	120000	580968415	3000	3005	3005	3000	501
479	20230627	115900	579465410	3005	3005	3005	3005	51
480	20230627	115800	579312155	3005	3005	3005	3005	1
481	20230627	115700	579309150	3005	3005	3005	3005	1
482	20230627	115600	579306145	3005	3000	3005	3000	2
483	20230627	115500	579300140	3000	3005	3005	3000	201
484	20230627	115400	578697135	3005	3005	3005	3005	1
485	20230627	115300	578694130	3005	3005	3005	3005	1
486	20230627	115200	578691125	3005	3005	3005	3005	1
487	20230627	115100	578688120	3005	3000	3005	2995	296
488	20230627	115000	577800180	3000	3000	3000	3000	0
489	20230627	114900	577800180	3000	3000	3000	3000	0
490	20230627	114800	577800180	3000	3000	3000	3000	235
491	20230627	114700	577095180	3000	3000	3000	3000	1
492	20230627	114600	577092180	3000	3000	3000	3000	185
493	20230627	114500	576537180	3000	3000	3000	3000	0
494	20230627	114400	576537180	3000	3000	3000	3000	0
495	20230627	114300	576537180	3000	3000	3000	3000	0
496	20230627	114200	576537180	3000	3000	3000	3000	303
497	20230627	114100	575628180	3005	3000	3005	3000	946
498	20230627	114000	572790175	3000	3000	3000	3000	0
499	20230627	113900	572790175	3000	3000	3000	3000	0
500	20230627	113800	572790175	3000	3000	3000	3000	2016
501	20230627	113700	566742175	2995	2995	2995	2995	109
502	20230627	113600	566415720	2995	2995	2995	2995	0
503	20230627	113500	566415720	2995	2995	2995	2995	1000
504	20230627	113400	563420720	2995	2995	2995	2995	0
505	20230627	113300	563420720	2995	2995	2995	2995	0
506	20230627	113200	563420720	2995	2995	2995	2995	0
507	20230627	113100	563420720	2995	2995	2995	2995	109
508	20230627	113000	563094265	3000	3000	3000	3000	1
509	20230627	112900	563091265	3000	3000	3000	3000	2
510	20230627	112800	563085265	3000	3000	3000	3000	1
511	20230627	112700	563082265	3000	3000	3000	3000	31
512	20230627	112600	562989265	3000	3000	3000	3000	6
513	20230627	112500	562971265	3000	3000	3000	3000	1
514	20230627	112400	562968265	3000	3000	3000	3000	1333
515	20230627	112300	558969265	3000	3000	3000	3000	1
516	20230627	112200	558966265	3000	3000	3000	3000	101
517	20230627	112100	558663265	3000	3000	3000	3000	201
518	20230627	112000	558060265	3000	3000	3000	3000	178
519	20230627	111900	557526265	3000	3000	3000	3000	45
520	20230627	111800	557391265	3000	3000	3000	3000	0
521	20230627	111700	557391265	3000	3000	3000	3000	0
522	20230627	111600	557391265	3000	3000	3000	3000	1502
523	20230627	111500	552885265	3000	3000	3000	3000	66
524	20230627	111400	552687265	2995	2995	2995	2995	0
525	20230627	111300	552687265	2995	2995	2995	2995	110
526	20230627	111200	552357815	3000	3000	3000	3000	11
527	20230627	111100	552324815	3000	3000	3000	3000	1
528	20230627	111000	552321815	3000	3000	3000	3000	221
529	20230627	110900	551658815	3000	3000	3000	3000	351
530	20230627	110800	550605815	3000	3000	3000	3000	11
531	20230627	110700	550572815	2995	2995	2995	2995	0
532	20230627	110600	550572815	2995	2995	2995	2995	0
533	20230627	110500	550572815	2995	3000	3000	2995	1000
534	20230627	110400	547577395	3000	3000	3000	3000	108
535	20230627	110300	547253395	3000	3000	3000	3000	226
536	20230627	110200	546575395	2995	2995	2995	2995	1782
537	20230627	110100	541238305	2990	2990	2990	2990	109
538	20230627	110000	540912395	2990	2990	2990	2990	0
539	20230627	105900	540912395	2990	2990	2990	2990	14
540	20230627	105800	540870535	2990	2985	2990	2985	13788
541	20230627	105700	499713350	2985	2990	2990	2985	41
542	20230627	105600	499590910	2990	2990	2990	2990	512
543	20230627	105500	498060030	2990	2990	2990	2990	1643
544	20230627	105400	493147460	2990	2990	2990	2990	319
545	20230627	105300	492193650	2985	2985	2985	2985	0
546	20230627	105200	492193650	2985	2990	2990	2985	11
547	20230627	105100	492160780	2990	2990	2990	2990	120
548	20230627	105000	491801980	2990	2990	2990	2990	102
549	20230627	104900	491497000	2990	2990	2990	2990	0
550	20230627	104800	491497000	2990	2990	2990	2990	1927
551	20230627	104700	485735270	2990	2990	2990	2990	200
552	20230627	104600	485137270	2990	2990	2990	2990	0
553	20230627	104500	485137270	2990	2990	2990	2990	0
554	20230627	104400	485137270	2990	2990	2990	2990	97
555	20230627	104300	484847240	2990	2990	2990	2990	0
556	20230627	104200	484847240	2990	2990	2990	2990	60
557	20230627	104100	484667840	2990	2990	2990	2985	408
558	20230627	104000	483448670	2985	2985	2985	2985	0
559	20230627	103900	483448670	2985	2985	2985	2985	0
560	20230627	103800	483448670	2985	2985	2985	2985	1156
561	20230627	103700	479998010	2990	2995	2995	2985	12789
562	20230627	103600	441760890	2995	2990	2995	2990	495
563	20230627	103500	440280385	2990	2990	2990	2990	0
564	20230627	103400	440280385	2990	2995	3000	2990	7987
565	20230627	103300	416396985	2995	2995	2995	2995	1175
566	20230627	103200	412877860	3000	2995	3000	2995	1137
567	20230627	103100	409472535	2995	2995	2995	2995	3775
568	20230627	103000	398166410	3000	3005	3005	3000	21124
569	20230627	102900	334793910	3005	3005	3005	3005	15
570	20230627	102800	334748835	3005	3005	3005	3005	1100
571	20230627	102700	331443335	3005	3005	3005	3005	122
572	20230627	102600	331076725	3000	3000	3000	3000	554
573	20230627	102500	329414725	3010	3010	3010	3010	414
574	20230627	102400	328168585	3005	3005	3005	3005	103
575	20230627	102300	327859070	3005	3005	3005	3005	5819
576	20230627	102200	310372975	3010	3010	3010	3010	0
577	20230627	102100	310372975	3010	3010	3010	3010	1000
578	20230627	102000	307362975	3010	3010	3010	3010	0
579	20230627	101900	307362975	3010	3010	3010	3010	947
580	20230627	101800	304512505	3010	3015	3015	3010	122
581	20230627	101700	304145185	3010	3010	3010	3010	501
582	20230627	101600	302637175	3010	3010	3010	3010	18
583	20230627	101500	302582995	3010	3010	3010	3005	496
584	20230627	101400	301091045	3020	3020	3020	3020	1
585	20230627	101300	301088025	3010	3010	3010	3010	0
586	20230627	101200	301088025	3010	3010	3010	3010	500
587	20230627	101100	299583025	3010	3010	3010	3010	0
588	20230627	101000	299583025	3010	3010	3010	3010	975
589	20230627	100900	296648275	3005	3005	3005	3005	0
590	20230627	100800	296648275	3005	3005	3005	3005	0
591	20230627	100700	296648275	3005	3005	3005	3005	1
592	20230627	100600	296645270	3005	3005	3005	3005	0
593	20230627	100500	296645270	3005	3005	3005	3005	760
594	20230627	100400	294361470	3005	3015	3015	3005	9685
595	20230627	100300	265248265	3010	3010	3010	3010	0
596	20230627	100200	265248265	3010	3010	3010	3010	200
597	20230627	100100	264646265	3015	3005	3015	3005	1543
598	20230627	100000	260009520	3010	3010	3010	3010	28
599	20230627	095900	259925240	3015	3010	3015	3005	8105
600	20230627	095800	235562345	3015	3015	3015	3015	2
601	20230627	095700	235556315	3020	3015	3020	3015	1798
602	20230627	095600	230135340	3015	3015	3015	3015	5
603	20230627	095500	230120265	3010	3010	3010	3010	111
604	20230627	095400	229786155	3015	3015	3015	3015	133
605	20230627	095300	229385160	3015	3015	3015	3015	2
606	20230627	095200	229379130	3010	3015	3015	3010	42
607	20230627	095100	229252705	3010	3020	3020	3010	2243
608	20230627	095000	222496785	3015	3010	3015	3010	516
609	20230627	094900	220942850	3015	3015	3015	3015	15
610	20230627	094800	220897625	3015	3020	3020	3015	6
611	20230627	094700	220879530	3020	3020	3020	3010	13012
612	20230627	094600	181643285	3030	3025	3030	3020	82
613	20230627	094500	181395630	3030	3030	3030	3030	0
614	20230627	094400	181395630	3030	3030	3030	3030	1
615	20230627	094300	181392600	3020	3020	3020	3020	2300
616	20230627	094200	174446600	3020	3030	3030	3020	20371
617	20230627	094100	112919505	3025	3035	3035	3025	9434
618	20230627	094000	84361265	3030	3035	3035	3030	199
619	20230627	093900	83758290	3030	3030	3030	3030	0
620	20230627	093800	83758290	3030	3030	3030	3030	0
621	20230627	093700	83758290	3030	3035	3035	3030	2190
622	20230627	093600	77112480	3035	3035	3035	3035	466
623	20230627	093500	75698170	3035	3035	3035	3035	11
624	20230627	093400	75664785	3035	3035	3035	3035	2
625	20230627	093300	75658715	3035	3035	3035	3035	1
626	20230627	093200	75655680	3030	3030	3030	3030	0
627	20230627	093100	75655680	3030	3030	3030	3030	0
628	20230627	093000	75655680	3030	3035	3035	3030	6
629	20230627	092900	75637495	3035	3035	3035	3035	9
630	20230627	092800	75610180	3035	3035	3035	3035	7
631	20230627	092700	75588935	3035	3035	3035	3035	100
632	20230627	092600	75285435	3025	3030	3030	3025	470
633	20230627	092500	73863120	3030	3030	3030	3030	1572
634	20230627	092400	69099960	3035	3035	3035	3035	0
635	20230627	092300	69099960	3035	3035	3035	3035	15
636	20230627	092200	69054435	3035	3035	3035	3035	40
637	20230627	092100	68933035	3035	3035	3035	3035	0
638	20230627	092000	68933035	3035	3035	3035	3035	40
639	20230627	091900	68811635	3030	3030	3030	3030	0
640	20230627	091800	68811635	3030	3030	3030	3030	111
641	20230627	091700	68475305	3030	3030	3030	3030	0
642	20230627	091600	68475305	3030	3030	3030	3030	1684
643	20230627	091500	63372785	3030	3030	3030	3030	91
644	20230627	091400	63097055	3025	3030	3030	3025	129
645	20230627	091300	62706685	3030	3030	3030	3030	372
646	20230627	091200	61579525	3020	3020	3020	3020	0
647	20230627	091100	61579525	3020	3020	3020	3020	440
648	20230627	091000	60250725	3020	3030	3030	3020	1026
649	20230627	090900	57146825	3025	3025	3025	3025	0
650	20230627	090800	57146825	3025	3025	3025	3025	333
651	20230627	090700	56139500	3025	3025	3025	3025	439
652	20230627	090600	54811525	3025	3025	3025	3025	1012
653	20230627	090500	51750225	3025	3025	3025	3025	1706
654	20230627	090400	46589575	3025	3025	3025	3025	0
655	20230627	090300	46589575	3025	3020	3025	3020	1301
656	20230627	090200	42660015	3020	3020	3025	3020	6103
657	20230627	090100	24228905	3025	3020	3025	3020	66
658	20230627	090000	24029305	3025	3020	3050	3020	7949