KissMeData/067290/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193000	210713850	2875	2875	2875	2875	2895
3	20230627	192900	210713850	2875	2875	2875	2875	0
4	20230627	192800	210713850	2875	2875	2875	2875	0
5	20230627	192700	210713850	2875	2875	2875	2875	0
6	20230627	192600	210713850	2875	2875	2875	2875	0
7	20230627	192500	210713850	2875	2875	2875	2875	0
8	20230627	192400	210713850	2875	2875	2875	2875	0
9	20230627	192300	210713850	2875	2875	2875	2875	0
10	20230627	192200	210713850	2875	2875	2875	2875	0
11	20230627	192100	210713850	2875	2875	2875	2875	0
12	20230627	192000	210713850	2875	2875	2875	2875	0
13	20230627	191900	210713850	2875	2875	2875	2875	0
14	20230627	191800	210713850	2875	2875	2875	2875	0
15	20230627	191700	210713850	2875	2875	2875	2875	0
16	20230627	191600	210713850	2875	2875	2875	2875	0
17	20230627	191500	210713850	2875	2875	2875	2875	0
18	20230627	191400	210713850	2875	2875	2875	2875	0
19	20230627	191300	210713850	2875	2875	2875	2875	0
20	20230627	191200	210713850	2875	2875	2875	2875	0
21	20230627	191100	210713850	2875	2875	2875	2875	0
22	20230627	191000	210713850	2875	2875	2875	2875	0
23	20230627	190900	210713850	2875	2875	2875	2875	0
24	20230627	190800	210713850	2875	2875	2875	2875	0
25	20230627	190700	210713850	2875	2875	2875	2875	0
26	20230627	190600	210713850	2875	2875	2875	2875	0
27	20230627	190500	210713850	2875	2875	2875	2875	0
28	20230627	190400	210713850	2875	2875	2875	2875	0
29	20230627	190300	210713850	2875	2875	2875	2875	0
30	20230627	190200	210713850	2875	2875	2875	2875	0
31	20230627	190100	210713850	2875	2875	2875	2875	0
32	20230627	190000	210713850	2875	2875	2875	2875	2895
33	20230627	185900	210713850	2875	2875	2875	2875	0
34	20230627	185800	210713850	2875	2875	2875	2875	0
35	20230627	185700	210713850	2875	2875	2875	2875	0
36	20230627	185600	210713850	2875	2875	2875	2875	0
37	20230627	185500	210713850	2875	2875	2875	2875	0
38	20230627	185400	210713850	2875	2875	2875	2875	0
39	20230627	185300	210713850	2875	2875	2875	2875	0
40	20230627	185200	210713850	2875	2875	2875	2875	0
41	20230627	185100	210713850	2875	2875	2875	2875	0
42	20230627	185000	210713850	2875	2875	2875	2875	0
43	20230627	184900	210713850	2875	2875	2875	2875	0
44	20230627	184800	210713850	2875	2875	2875	2875	0
45	20230627	184700	210713850	2875	2875	2875	2875	0
46	20230627	184600	210713850	2875	2875	2875	2875	0
47	20230627	184500	210713850	2875	2875	2875	2875	0
48	20230627	184400	210713850	2875	2875	2875	2875	0
49	20230627	184300	210713850	2875	2875	2875	2875	0
50	20230627	184200	210713850	2875	2875	2875	2875	0
51	20230627	184100	210713850	2875	2875	2875	2875	0
52	20230627	184000	210713850	2875	2875	2875	2875	0
53	20230627	183900	210713850	2875	2875	2875	2875	0
54	20230627	183800	210713850	2875	2875	2875	2875	0
55	20230627	183700	210713850	2875	2875	2875	2875	0
56	20230627	183600	210713850	2875	2875	2875	2875	0
57	20230627	183500	210713850	2875	2875	2875	2875	0
58	20230627	183400	210713850	2875	2875	2875	2875	0
59	20230627	183300	210713850	2875	2875	2875	2875	0
60	20230627	183200	210713850	2875	2875	2875	2875	0
61	20230627	183100	210713850	2875	2875	2875	2875	0
62	20230627	183000	210713850	2875	2875	2875	2875	2895
63	20230627	182900	210713850	2875	2875	2875	2875	0
64	20230627	182800	210713850	2875	2875	2875	2875	0
65	20230627	182700	210713850	2875	2875	2875	2875	0
66	20230627	182600	210713850	2875	2875	2875	2875	0
67	20230627	182500	210713850	2875	2875	2875	2875	0
68	20230627	182400	210713850	2875	2875	2875	2875	0
69	20230627	182300	210713850	2875	2875	2875	2875	0
70	20230627	182200	210713850	2875	2875	2875	2875	0
71	20230627	182100	210713850	2875	2875	2875	2875	0
72	20230627	182000	210713850	2875	2875	2875	2875	0
73	20230627	181900	210713850	2875	2875	2875	2875	0
74	20230627	181800	210713850	2875	2875	2875	2875	0
75	20230627	181700	210713850	2875	2875	2875	2875	0
76	20230627	181600	210713850	2875	2875	2875	2875	0
77	20230627	181500	210713850	2875	2875	2875	2875	0
78	20230627	181400	210713850	2875	2875	2875	2875	0
79	20230627	181300	210713850	2875	2875	2875	2875	0
80	20230627	181200	210713850	2875	2875	2875	2875	0
81	20230627	181100	210713850	2875	2875	2875	2875	0
82	20230627	181000	210713850	2875	2875	2875	2875	0
83	20230627	180900	210713850	2875	2875	2875	2875	0
84	20230627	180800	210713850	2875	2875	2875	2875	0
85	20230627	180700	210713850	2875	2875	2875	2875	0
86	20230627	180600	210713850	2875	2875	2875	2875	0
87	20230627	180500	210713850	2875	2875	2875	2875	0
88	20230627	180400	210713850	2875	2875	2875	2875	0
89	20230627	180300	210713850	2875	2875	2875	2875	0
90	20230627	180200	210713850	2875	2875	2875	2875	0
91	20230627	180100	210713850	2875	2875	2875	2875	0
92	20230627	180000	210713850	2875	2875	2875	2875	2895
93	20230627	175900	210713850	2875	2875	2875	2875	0
94	20230627	175800	210713850	2875	2875	2875	2875	0
95	20230627	175700	210713850	2875	2875	2875	2875	0
96	20230627	175600	210713850	2875	2875	2875	2875	0
97	20230627	175500	210713850	2875	2875	2875	2875	0
98	20230627	175400	210713850	2875	2875	2875	2875	0
99	20230627	175300	210713850	2875	2875	2875	2875	0
100	20230627	175200	210713850	2875	2875	2875	2875	0
101	20230627	175100	210713850	2875	2875	2875	2875	0
102	20230627	175000	210713850	2875	2875	2875	2875	0
103	20230627	174900	210713850	2875	2875	2875	2875	0
104	20230627	174800	210713850	2875	2875	2875	2875	0
105	20230627	174700	210713850	2875	2875	2875	2875	0
106	20230627	174600	210713850	2875	2875	2875	2875	0
107	20230627	174500	210713850	2875	2875	2875	2875	0
108	20230627	174400	210713850	2875	2875	2875	2875	0
109	20230627	174300	210713850	2875	2875	2875	2875	0
110	20230627	174200	210713850	2875	2875	2875	2875	0
111	20230627	174100	210713850	2875	2875	2875	2875	0
112	20230627	174000	210713850	2875	2875	2875	2875	0
113	20230627	173900	210713850	2875	2875	2875	2875	0
114	20230627	173800	210713850	2875	2875	2875	2875	0
115	20230627	173700	210713850	2875	2875	2875	2875	0
116	20230627	173600	210713850	2875	2875	2875	2875	0
117	20230627	173500	210713850	2875	2875	2875	2875	0
118	20230627	173400	210713850	2875	2875	2875	2875	0
119	20230627	173300	210713850	2875	2875	2875	2875	0
120	20230627	173200	210713850	2875	2875	2875	2875	0
121	20230627	173100	210713850	2875	2875	2875	2875	0
122	20230627	173000	210713850	2875	2875	2875	2875	2895
123	20230627	172900	210713850	2875	2875	2875	2875	0
124	20230627	172800	210713850	2875	2875	2875	2875	0
125	20230627	172700	210713850	2875	2875	2875	2875	0
126	20230627	172600	210713850	2875	2875	2875	2875	0
127	20230627	172500	210713850	2875	2875	2875	2875	0
128	20230627	172400	210713850	2875	2875	2875	2875	0
129	20230627	172300	210713850	2875	2875	2875	2875	0
130	20230627	172200	210713850	2875	2875	2875	2875	0
131	20230627	172100	210713850	2875	2875	2875	2875	0
132	20230627	172000	210713850	2875	2875	2875	2875	0
133	20230627	171900	210713850	2875	2875	2875	2875	0
134	20230627	171800	210713850	2875	2875	2875	2875	0
135	20230627	171700	210713850	2875	2875	2875	2875	0
136	20230627	171600	210713850	2875	2875	2875	2875	0
137	20230627	171500	210713850	2875	2875	2875	2875	0
138	20230627	171400	210713850	2875	2875	2875	2875	0
139	20230627	171300	210713850	2875	2875	2875	2875	0
140	20230627	171200	210713850	2875	2875	2875	2875	0
141	20230627	171100	210713850	2875	2875	2875	2875	0
142	20230627	171000	210713850	2875	2875	2875	2875	0
143	20230627	170900	210713850	2875	2875	2875	2875	0
144	20230627	170800	210713850	2875	2875	2875	2875	0
145	20230627	170700	210713850	2875	2875	2875	2875	0
146	20230627	170600	210713850	2875	2875	2875	2875	0
147	20230627	170500	210713850	2875	2875	2875	2875	0
148	20230627	170400	210713850	2875	2875	2875	2875	0
149	20230627	170300	210713850	2875	2875	2875	2875	0
150	20230627	170200	210713850	2875	2875	2875	2875	0
151	20230627	170100	210713850	2875	2875	2875	2875	0
152	20230627	170000	210713850	2875	2875	2875	2875	2895
153	20230627	165900	210713850	2875	2875	2875	2875	0
154	20230627	165800	210713850	2875	2875	2875	2875	0
155	20230627	165700	210713850	2875	2875	2875	2875	0
156	20230627	165600	210713850	2875	2875	2875	2875	0
157	20230627	165500	210713850	2875	2875	2875	2875	0
158	20230627	165400	210713850	2875	2875	2875	2875	0
159	20230627	165300	210713850	2875	2875	2875	2875	0
160	20230627	165200	210713850	2875	2875	2875	2875	0
161	20230627	165100	210713850	2875	2875	2875	2875	0
162	20230627	165000	210713850	2875	2875	2875	2875	0
163	20230627	164900	210713850	2875	2875	2875	2875	0
164	20230627	164800	210713850	2875	2875	2875	2875	0
165	20230627	164700	210713850	2875	2875	2875	2875	0
166	20230627	164600	210713850	2875	2875	2875	2875	0
167	20230627	164500	210713850	2875	2875	2875	2875	0
168	20230627	164400	210713850	2875	2875	2875	2875	0
169	20230627	164300	210713850	2875	2875	2875	2875	0
170	20230627	164200	210713850	2875	2875	2875	2875	0
171	20230627	164100	210713850	2875	2875	2875	2875	0
172	20230627	164000	210713850	2875	2875	2875	2875	0
173	20230627	163900	210713850	2875	2875	2875	2875	0
174	20230627	163800	210713850	2875	2875	2875	2875	0
175	20230627	163700	210713850	2875	2875	2875	2875	0
176	20230627	163600	210713850	2875	2875	2875	2875	0
177	20230627	163500	210713850	2875	2875	2875	2875	0
178	20230627	163400	210713850	2875	2875	2875	2875	0
179	20230627	163300	210713850	2875	2875	2875	2875	0
180	20230627	163200	210713850	2875	2875	2875	2875	0
181	20230627	163100	210713850	2875	2875	2875	2875	0
182	20230627	163000	210713850	2875	2875	2875	2875	2895
183	20230627	162900	210713850	2875	2875	2875	2875	0
184	20230627	162800	210713850	2875	2875	2875	2875	0
185	20230627	162700	210713850	2875	2875	2875	2875	0
186	20230627	162600	210713850	2875	2875	2875	2875	0
187	20230627	162500	210713850	2875	2875	2875	2875	0
188	20230627	162400	210713850	2875	2875	2875	2875	0
189	20230627	162300	210713850	2875	2875	2875	2875	0
190	20230627	162200	210713850	2875	2875	2875	2875	0
191	20230627	162100	210713850	2875	2875	2875	2875	0
192	20230627	162000	210713850	2875	2875	2875	2875	0
193	20230627	161900	210713850	2875	2875	2875	2875	0
194	20230627	161800	210713850	2875	2875	2875	2875	0
195	20230627	161700	210713850	2875	2875	2875	2875	0
196	20230627	161600	210713850	2875	2875	2875	2875	0
197	20230627	161500	210713850	2875	2875	2875	2875	0
198	20230627	161400	210713850	2875	2875	2875	2875	0
199	20230627	161300	210713850	2875	2875	2875	2875	0
200	20230627	161200	210713850	2875	2875	2875	2875	0
201	20230627	161100	210713850	2875	2875	2875	2875	0
202	20230627	161000	210713850	2875	2875	2875	2875	0
203	20230627	160900	210713850	2875	2875	2875	2875	0
204	20230627	160800	210713850	2875	2875	2875	2875	0
205	20230627	160700	210713850	2875	2875	2875	2875	0
206	20230627	160600	210713850	2875	2875	2875	2875	0
207	20230627	160500	210713850	2875	2875	2875	2875	0
208	20230627	160400	210713850	2875	2875	2875	2875	0
209	20230627	160300	210713850	2875	2875	2875	2875	0
210	20230627	160200	210713850	2875	2875	2875	2875	0
211	20230627	160100	210713850	2875	2875	2875	2875	0
212	20230627	160000	210713850	2875	2875	2875	2875	2895
213	20230627	155900	210713850	2875	2875	2875	2875	0
214	20230627	155800	210713850	2875	2875	2875	2875	0
215	20230627	155700	210713850	2875	2875	2875	2875	0
216	20230627	155600	210713850	2875	2875	2875	2875	0
217	20230627	155500	210713850	2875	2875	2875	2875	0
218	20230627	155400	210713850	2875	2875	2875	2875	0
219	20230627	155300	210713850	2875	2875	2875	2875	0
220	20230627	155200	210713850	2875	2875	2875	2875	0
221	20230627	155100	210713850	2875	2875	2875	2875	0
222	20230627	155000	210713850	2875	2875	2875	2875	0
223	20230627	154900	210713850	2875	2875	2875	2875	0
224	20230627	154800	210713850	2875	2875	2875	2875	0
225	20230627	154700	210713850	2875	2875	2875	2875	0
226	20230627	154600	210713850	2875	2875	2875	2875	0
227	20230627	154500	210713850	2875	2875	2875	2875	0
228	20230627	154400	210713850	2875	2875	2875	2875	0
229	20230627	154300	210713850	2875	2875	2875	2875	0
230	20230627	154200	210713850	2875	2875	2875	2875	0
231	20230627	154100	210713850	2875	2875	2875	2875	0
232	20230627	154000	210713850	2875	2875	2875	2875	0
233	20230627	153900	210713850	2875	2875	2875	2875	0
234	20230627	153800	210713850	2875	2875	2875	2875	0
235	20230627	153700	210713850	2875	2875	2875	2875	0
236	20230627	153600	210713850	2875	2875	2875	2875	0
237	20230627	153500	210713850	2875	2875	2875	2875	0
238	20230627	153400	210713850	2875	2875	2875	2875	0
239	20230627	153300	210713850	2875	2875	2875	2875	0
240	20230627	153200	210713850	2875	2875	2875	2875	0
241	20230627	153100	210713850	2875	2875	2875	2875	0
242	20230627	153000	210713850	2875	2875	2875	2875	5790
243	20230627	152900	202390725	2865	2865	2865	2865	0
244	20230627	152800	202390725	2865	2865	2865	2865	0
245	20230627	152700	202390725	2865	2865	2865	2865	0
246	20230627	152600	202390725	2865	2865	2865	2865	0
247	20230627	152500	202390725	2865	2865	2865	2865	0
248	20230627	152400	202390725	2865	2865	2865	2865	0
249	20230627	152300	202390725	2865	2865	2865	2865	0
250	20230627	152200	202390725	2865	2865	2865	2865	0
251	20230627	152100	202390725	2865	2865	2865	2865	0
252	20230627	152000	202390725	2865	2865	2865	2865	0
253	20230627	151900	202390725	2865	2865	2870	2865	281
254	20230627	151800	201585130	2860	2860	2860	2860	130
255	20230627	151700	201213330	2860	2860	2860	2860	300
256	20230627	151600	200355330	2860	2860	2860	2860	0
257	20230627	151500	200355330	2860	2865	2865	2860	51
258	20230627	151400	200209465	2870	2870	2870	2870	5
259	20230627	151300	200195115	2870	2865	2870	2860	219
260	20230627	151200	199568690	2865	2865	2865	2865	1151
261	20230627	151100	196271075	2870	2870	2870	2870	0
262	20230627	151000	196271075	2870	2870	2870	2870	90
263	20230627	150900	196012775	2870	2870	2870	2870	1
264	20230627	150800	196009905	2870	2870	2870	2870	2
265	20230627	150700	196004165	2870	2870	2870	2870	0
266	20230627	150600	196004165	2870	2870	2870	2870	5
267	20230627	150500	195989815	2865	2865	2865	2865	1
268	20230627	150400	195986950	2870	2870	2870	2870	5
269	20230627	150300	195972600	2870	2870	2870	2870	90
270	20230627	150200	195714300	2870	2865	2870	2865	28
271	20230627	150100	195634015	2865	2865	2865	2865	0
272	20230627	150000	195634015	2865	2865	2865	2865	0
273	20230627	145900	195634015	2865	2865	2865	2865	523
274	20230627	145800	194135620	2865	2865	2865	2865	125
275	20230627	145700	193777495	2865	2865	2865	2865	0
276	20230627	145600	193777495	2865	2865	2865	2865	5
277	20230627	145500	193763170	2865	2865	2865	2865	0
278	20230627	145400	193763170	2865	2865	2865	2865	10
279	20230627	145300	193734520	2860	2860	2860	2860	0
280	20230627	145200	193734520	2860	2860	2860	2860	70
281	20230627	145100	193534320	2860	2860	2860	2860	57
282	20230627	145000	193371300	2860	2860	2860	2860	1114
283	20230627	144900	190185260	2860	2860	2860	2860	0
284	20230627	144800	190185260	2860	2860	2860	2860	10
285	20230627	144700	190156660	2865	2865	2865	2865	0
286	20230627	144600	190156660	2865	2865	2865	2865	2
287	20230627	144500	190150930	2865	2860	2865	2860	98
288	20230627	144400	189870200	2865	2865	2865	2865	108
289	20230627	144300	189560780	2860	2860	2860	2860	1
290	20230627	144200	189557920	2860	2860	2860	2860	17
291	20230627	144100	189509300	2865	2865	2865	2865	10
292	20230627	144000	189480650	2860	2860	2860	2860	0
293	20230627	143900	189480650	2860	2860	2860	2860	14
294	20230627	143800	189440610	2860	2860	2860	2860	0
295	20230627	143700	189440610	2860	2860	2860	2860	0
296	20230627	143600	189440610	2860	2860	2860	2860	0
297	20230627	143500	189440610	2860	2860	2860	2860	13
298	20230627	143400	189403430	2860	2865	2865	2860	16
299	20230627	143300	189357645	2860	2860	2860	2860	0
300	20230627	143200	189357645	2860	2860	2860	2860	0
301	20230627	143100	189357645	2860	2860	2860	2860	13
302	20230627	143000	189320465	2860	2860	2860	2860	1
303	20230627	142900	189317605	2865	2865	2865	2865	31
304	20230627	142800	189228790	2865	2860	2865	2860	15
305	20230627	142700	189185885	2860	2860	2860	2860	0
306	20230627	142600	189185885	2860	2860	2860	2860	11
307	20230627	142500	189154425	2860	2860	2860	2860	0
308	20230627	142400	189154425	2860	2860	2860	2860	400
309	20230627	142300	188010425	2860	2865	2865	2860	30
310	20230627	142200	187924545	2865	2860	2865	2860	11
311	20230627	142100	187893035	2865	2865	2865	2865	2
312	20230627	142000	187887305	2865	2865	2865	2865	9
313	20230627	141900	187861520	2865	2865	2865	2865	14
314	20230627	141800	187821410	2870	2870	2870	2870	1
315	20230627	141700	187818540	2870	2870	2870	2870	1
316	20230627	141600	187815670	2865	2865	2865	2865	1
317	20230627	141500	187812805	2865	2865	2865	2865	339
318	20230627	141400	186841570	2865	2865	2865	2865	1202
319	20230627	141300	183397840	2865	2870	2870	2865	55
320	20230627	141200	183240015	2870	2870	2870	2870	0
321	20230627	141100	183240015	2870	2870	2870	2870	0
322	20230627	141000	183240015	2870	2870	2870	2870	1
323	20230627	140900	183237145	2870	2870	2870	2870	2
324	20230627	140800	183231405	2870	2870	2870	2870	0
325	20230627	140700	183231405	2870	2870	2870	2870	0
326	20230627	140600	183231405	2870	2870	2870	2870	0
327	20230627	140500	183231405	2870	2870	2870	2870	0
328	20230627	140400	183231405	2870	2870	2870	2870	0
329	20230627	140300	183231405	2870	2870	2870	2870	2
330	20230627	140200	183225665	2870	2870	2870	2870	0
331	20230627	140100	183225665	2870	2870	2870	2870	0
332	20230627	140000	183225665	2870	2870	2870	2870	9
333	20230627	135900	183199835	2870	2870	2870	2870	0
334	20230627	135800	183199835	2870	2870	2870	2870	0
335	20230627	135700	183199835	2870	2870	2870	2870	0
336	20230627	135600	183199835	2870	2870	2870	2870	0
337	20230627	135500	183199835	2870	2870	2870	2870	124
338	20230627	135400	182843955	2870	2870	2870	2865	204
339	20230627	135300	182259225	2870	2870	2870	2870	56
340	20230627	135200	182098505	2870	2870	2870	2870	1
341	20230627	135100	182095635	2875	2870	2875	2870	230
342	20230627	135000	181435435	2875	2875	2875	2875	0
343	20230627	134900	181435435	2875	2875	2875	2875	3
344	20230627	134800	181426810	2875	2875	2875	2875	1
345	20230627	134700	181423935	2875	2870	2875	2870	645
346	20230627	134600	179572780	2870	2870	2870	2870	1380
347	20230627	134500	175612180	2870	2865	2870	2865	10
348	20230627	134400	175583485	2865	2875	2875	2865	76
349	20230627	134300	175365650	2865	2865	2875	2865	1215
350	20230627	134200	171879990	2870	2875	2875	2870	206
351	20230627	134100	171288740	2870	2870	2870	2860	1076
352	20230627	134000	168201230	2870	2865	2870	2860	47
353	20230627	133900	168066665	2855	2855	2855	2855	0
354	20230627	133800	168066665	2855	2855	2855	2855	0
355	20230627	133700	168066665	2855	2855	2855	2855	0
356	20230627	133600	168066665	2855	2855	2855	2855	0
357	20230627	133500	168066665	2855	2855	2855	2855	0
358	20230627	133400	168066665	2855	2860	2875	2855	6210
359	20230627	133300	150269245	2860	2860	2860	2860	301
360	20230627	133200	149408385	2860	2855	2860	2855	1347
361	20230627	133100	145562695	2855	2855	2855	2855	0
362	20230627	133000	145562695	2855	2855	2855	2855	0
363	20230627	132900	145562695	2855	2855	2855	2855	0
364	20230627	132800	145562695	2855	2855	2855	2855	10
365	20230627	132700	145534145	2860	2860	2860	2860	0
366	20230627	132600	145534145	2860	2860	2860	2860	0
367	20230627	132500	145534145	2860	2860	2860	2860	0
368	20230627	132400	145534145	2860	2860	2860	2855	15
369	20230627	132300	145491295	2860	2860	2860	2860	0
370	20230627	132200	145491295	2860	2860	2860	2860	0
371	20230627	132100	145491295	2860	2860	2860	2860	0
372	20230627	132000	145491295	2860	2860	2860	2860	0
373	20230627	131900	145491295	2860	2860	2860	2860	0
374	20230627	131800	145491295	2860	2860	2860	2860	5
375	20230627	131700	145476995	2860	2860	2860	2860	0
376	20230627	131600	145476995	2860	2860	2860	2860	70
377	20230627	131500	145276795	2860	2860	2860	2860	0
378	20230627	131400	145276795	2860	2860	2860	2860	3
379	20230627	131300	145268215	2860	2860	2860	2860	3
380	20230627	131200	145259635	2855	2855	2855	2855	0
381	20230627	131100	145259635	2855	2855	2855	2855	0
382	20230627	131000	145259635	2855	2855	2855	2855	0
383	20230627	130900	145259635	2855	2855	2855	2855	0
384	20230627	130800	145259635	2855	2855	2855	2855	0
385	20230627	130700	145259635	2855	2860	2860	2855	1271
386	20230627	130600	141630875	2855	2855	2855	2855	0
387	20230627	130500	141630875	2855	2855	2855	2855	113
388	20230627	130400	141308260	2855	2855	2855	2855	87
389	20230627	130300	141059875	2855	2855	2855	2855	0
390	20230627	130200	141059875	2855	2855	2855	2855	0
391	20230627	130100	141059875	2855	2855	2855	2855	0
392	20230627	130000	141059875	2855	2855	2855	2855	0
393	20230627	125900	141059875	2855	2855	2855	2855	120
394	20230627	125800	140717275	2855	2855	2855	2855	0
395	20230627	125700	140717275	2855	2855	2855	2855	5
396	20230627	125600	140703000	2855	2855	2855	2855	1003
397	20230627	125500	137839435	2860	2860	2860	2860	0
398	20230627	125400	137839435	2860	2860	2860	2860	0
399	20230627	125300	137839435	2860	2860	2860	2860	52
400	20230627	125200	137690715	2860	2860	2860	2860	0
401	20230627	125100	137690715	2860	2860	2860	2860	0
402	20230627	125000	137690715	2860	2860	2860	2860	0
403	20230627	124900	137690715	2860	2860	2860	2860	0
404	20230627	124800	137690715	2860	2860	2860	2860	0
405	20230627	124700	137690715	2860	2860	2860	2860	0
406	20230627	124600	137690715	2860	2860	2860	2860	1
407	20230627	124500	137687855	2860	2860	2860	2860	66
408	20230627	124400	137499095	2860	2860	2860	2860	1
409	20230627	124300	137496235	2855	2855	2855	2855	245
410	20230627	124200	136796760	2855	2855	2855	2855	0
411	20230627	124100	136796760	2855	2855	2855	2855	5
412	20230627	124000	136782485	2855	2855	2855	2855	100
413	20230627	123900	136496985	2855	2855	2855	2855	39
414	20230627	123800	136385640	2855	2855	2855	2855	0
415	20230627	123700	136385640	2855	2855	2855	2855	0
416	20230627	123600	136385640	2855	2855	2855	2855	40
417	20230627	123500	136271440	2855	2855	2855	2855	100
418	20230627	123400	135985940	2855	2855	2855	2855	4
419	20230627	123300	135974520	2855	2855	2855	2855	84
420	20230627	123200	135734700	2855	2855	2855	2855	6
421	20230627	123100	135717570	2855	2855	2855	2855	0
422	20230627	123000	135717570	2855	2855	2855	2855	7
423	20230627	122900	135697585	2855	2855	2855	2855	0
424	20230627	122800	135697585	2855	2855	2855	2855	20
425	20230627	122700	135640485	2850	2850	2850	2850	1151
426	20230627	122600	132360135	2850	2850	2850	2850	1
427	20230627	122500	132357285	2855	2855	2855	2855	880
428	20230627	122400	129844885	2855	2855	2855	2855	5
429	20230627	122300	129830610	2860	2860	2860	2860	5
430	20230627	122200	129816310	2855	2855	2855	2855	0
431	20230627	122100	129816310	2855	2855	2855	2855	0
432	20230627	122000	129816310	2855	2855	2855	2855	0
433	20230627	121900	129816310	2855	2855	2855	2855	0
434	20230627	121800	129816310	2855	2855	2855	2855	0
435	20230627	121700	129816310	2855	2855	2855	2855	0
436	20230627	121600	129816310	2855	2855	2855	2855	471
437	20230627	121500	128471605	2855	2855	2855	2855	0
438	20230627	121400	128471605	2855	2855	2855	2855	0
439	20230627	121300	128471605	2855	2855	2855	2855	24
440	20230627	121200	128403085	2855	2855	2855	2855	0
441	20230627	121100	128403085	2855	2855	2855	2855	290
442	20230627	121000	127575135	2855	2855	2855	2855	68
443	20230627	120900	127380995	2855	2855	2855	2855	34
444	20230627	120800	127283925	2855	2860	2860	2855	217
445	20230627	120700	126664340	2855	2855	2855	2855	869
446	20230627	120600	124183345	2855	2855	2855	2855	0
447	20230627	120500	124183345	2855	2855	2855	2855	14
448	20230627	120400	124143375	2855	2855	2855	2855	0
449	20230627	120300	124143375	2855	2855	2855	2855	742
450	20230627	120200	122024965	2855	2855	2855	2855	0
451	20230627	120100	122024965	2855	2855	2855	2855	0
452	20230627	120000	122024965	2855	2855	2855	2855	5
453	20230627	115900	122010690	2855	2855	2855	2855	13
454	20230627	115800	121973575	2855	2855	2855	2855	0
455	20230627	115700	121973575	2855	2855	2855	2855	1070
456	20230627	115600	118918725	2855	2855	2855	2855	0
457	20230627	115500	118918725	2855	2855	2855	2855	0
458	20230627	115400	118918725	2855	2855	2855	2855	0
459	20230627	115300	118918725	2855	2855	2855	2855	0
460	20230627	115200	118918725	2855	2860	2860	2855	1447
461	20230627	115100	114787535	2860	2860	2860	2860	0
462	20230627	115000	114787535	2860	2860	2860	2860	0
463	20230627	114900	114787535	2860	2860	2860	2860	0
464	20230627	114800	114787535	2860	2860	2860	2860	10
465	20230627	114700	114758935	2860	2860	2860	2860	1
466	20230627	114600	114756075	2860	2860	2860	2860	3
467	20230627	114500	114747495	2855	2860	2860	2855	2128
468	20230627	114400	108672000	2855	2855	2855	2855	0
469	20230627	114300	108672000	2855	2855	2855	2855	0
470	20230627	114200	108672000	2855	2855	2855	2855	0
471	20230627	114100	108672000	2855	2855	2855	2855	0
472	20230627	114000	108672000	2855	2855	2855	2855	16
473	20230627	113900	108626320	2855	2860	2860	2855	90
474	20230627	113800	108369120	2860	2860	2860	2860	1
475	20230627	113700	108366260	2855	2855	2855	2855	11
476	20230627	113600	108334855	2855	2855	2855	2855	1059
477	20230627	113500	105311410	2855	2855	2855	2855	0
478	20230627	113400	105311410	2855	2855	2855	2855	13
479	20230627	113300	105274295	2860	2860	2860	2860	5
480	20230627	113200	105259995	2860	2860	2860	2860	0
481	20230627	113100	105259995	2860	2860	2860	2860	470
482	20230627	113000	103915795	2860	2860	2860	2860	38
483	20230627	112900	103807115	2865	2865	2865	2865	50
484	20230627	112800	103663865	2865	2865	2865	2865	0
485	20230627	112700	103663865	2865	2865	2865	2865	0
486	20230627	112600	103663865	2865	2865	2865	2865	0
487	20230627	112500	103663865	2865	2860	2865	2860	23
488	20230627	112400	103598035	2860	2860	2860	2860	40
489	20230627	112300	103483635	2865	2865	2865	2865	11
490	20230627	112200	103452120	2860	2860	2860	2860	20
491	20230627	112100	103394920	2860	2860	2860	2860	1441
492	20230627	112000	99273660	2860	2860	2860	2860	0
493	20230627	111900	99273660	2860	2860	2860	2860	90
494	20230627	111800	99016260	2860	2860	2860	2860	9
495	20230627	111700	98990520	2860	2860	2860	2860	0
496	20230627	111600	98990520	2860	2865	2865	2860	11
497	20230627	111500	98959010	2865	2865	2865	2865	5
498	20230627	111400	98944685	2865	2865	2865	2865	1
499	20230627	111300	98941820	2860	2860	2860	2860	0
500	20230627	111200	98941820	2860	2860	2860	2860	0
501	20230627	111100	98941820	2860	2860	2860	2860	926
502	20230627	111000	96293460	2860	2860	2860	2860	79
503	20230627	110900	96067520	2860	2860	2860	2860	0
504	20230627	110800	96067520	2860	2860	2860	2860	9
505	20230627	110700	96041780	2860	2860	2860	2860	1
506	20230627	110600	96038920	2860	2860	2860	2860	49
507	20230627	110500	95898780	2860	2860	2860	2860	6
508	20230627	110400	95881620	2860	2860	2860	2860	20
509	20230627	110300	95824420	2865	2865	2865	2865	1
510	20230627	110200	95821555	2860	2860	2860	2860	0
511	20230627	110100	95821555	2860	2860	2860	2860	31
512	20230627	110000	95732895	2860	2860	2860	2860	3
513	20230627	105900	95724315	2855	2855	2860	2855	1312
514	20230627	105800	91972825	2855	2855	2855	2855	904
515	20230627	105700	89391905	2855	2855	2855	2855	500
516	20230627	105600	87964405	2850	2850	2850	2850	0
517	20230627	105500	87964405	2850	2850	2850	2850	0
518	20230627	105400	87964405	2850	2850	2850	2850	0
519	20230627	105300	87964405	2850	2855	2855	2850	718
520	20230627	105200	85915055	2850	2850	2850	2850	2075
521	20230627	105100	80001305	2845	2845	2845	2845	0
522	20230627	105000	80001305	2845	2845	2845	2845	23
523	20230627	104900	79935870	2845	2845	2845	2845	1
524	20230627	104800	79933025	2850	2850	2850	2850	1
525	20230627	104700	79930175	2850	2850	2850	2850	0
526	20230627	104600	79930175	2850	2850	2850	2850	0
527	20230627	104500	79930175	2850	2845	2850	2840	1085
528	20230627	104400	76843865	2845	2845	2845	2845	398
529	20230627	104300	75711555	2845	2845	2845	2845	50
530	20230627	104200	75569305	2840	2840	2840	2840	8
531	20230627	104100	75546585	2840	2845	2845	2840	9
532	20230627	104000	75521020	2840	2840	2840	2840	26
533	20230627	103900	75447180	2840	2840	2840	2840	0
534	20230627	103800	75447180	2840	2845	2845	2840	3291
535	20230627	103700	66100240	2850	2850	2850	2850	0
536	20230627	103600	66100240	2850	2850	2850	2850	0
537	20230627	103500	66100240	2850	2850	2850	2850	2
538	20230627	103400	66094540	2840	2845	2845	2840	1694
539	20230627	103300	61275875	2850	2850	2850	2850	300
540	20230627	103200	60420875	2845	2850	2850	2845	548
541	20230627	103100	58859210	2850	2850	2850	2850	5
542	20230627	103000	58844960	2845	2850	2850	2845	2458
543	20230627	102900	51841270	2850	2850	2850	2850	1070
544	20230627	102800	48791770	2850	2850	2850	2850	43
545	20230627	102700	48669220	2850	2855	2855	2850	307
546	20230627	102600	47793270	2850	2855	2855	2850	205
547	20230627	102500	47208020	2855	2855	2855	2855	0
548	20230627	102400	47208020	2855	2855	2855	2855	5
549	20230627	102300	47193745	2855	2855	2855	2855	0
550	20230627	102200	47193745	2855	2855	2855	2850	9
551	20230627	102100	47168080	2850	2855	2855	2850	1011
552	20230627	102000	44281725	2850	2850	2850	2850	0
553	20230627	101900	44281725	2850	2850	2850	2850	0
554	20230627	101800	44281725	2850	2850	2850	2850	8
555	20230627	101700	44258925	2850	2850	2850	2850	7
556	20230627	101600	44238975	2850	2850	2855	2850	7
557	20230627	101500	44219010	2855	2855	2855	2855	337
558	20230627	101400	43256875	2855	2855	2855	2855	0
559	20230627	101300	43256875	2855	2855	2855	2855	11
560	20230627	101200	43225470	2855	2850	2855	2850	41
561	20230627	101100	43108445	2855	2855	2855	2855	39
562	20230627	101000	42997100	2855	2855	2855	2855	81
563	20230627	100900	42765845	2850	2855	2855	2850	1311
564	20230627	100800	39025985	2855	2850	2855	2850	8
565	20230627	100700	39003180	2850	2850	2850	2850	0
566	20230627	100600	39003180	2850	2850	2850	2850	11
567	20230627	100500	38971830	2850	2850	2850	2850	11
568	20230627	100400	38940480	2850	2850	2850	2850	0
569	20230627	100300	38940480	2850	2860	2860	2850	2253
570	20230627	100200	32507300	2860	2860	2860	2860	0
571	20230627	100100	32507300	2860	2860	2860	2860	0
572	20230627	100000	32507300	2860	2860	2860	2860	0
573	20230627	095900	32507300	2860	2860	2860	2860	365
574	20230627	095800	31463400	2860	2860	2860	2860	77
575	20230627	095700	31243180	2860	2860	2860	2860	65
576	20230627	095600	31057280	2855	2855	2855	2855	0
577	20230627	095500	31057280	2855	2855	2855	2855	0
578	20230627	095400	31057280	2855	2855	2855	2855	0
579	20230627	095300	31057280	2855	2855	2855	2855	0
580	20230627	095200	31057280	2855	2855	2855	2855	0
581	20230627	095100	31057280	2855	2855	2855	2855	0
582	20230627	095000	31057280	2855	2855	2855	2855	0
583	20230627	094900	31057280	2855	2855	2855	2855	0
584	20230627	094800	31057280	2855	2855	2855	2855	13
585	20230627	094700	31020165	2855	2855	2855	2855	5
586	20230627	094600	31005890	2850	2850	2850	2850	0
587	20230627	094500	31005890	2850	2850	2850	2850	250
588	20230627	094400	30293390	2860	2855	2860	2855	90
589	20230627	094300	30036425	2855	2855	2855	2855	150
590	20230627	094200	29608175	2860	2860	2860	2860	10
591	20230627	094100	29579575	2860	2860	2860	2860	30
592	20230627	094000	29493775	2860	2860	2860	2860	20
593	20230627	093900	29436575	2860	2860	2860	2860	5
594	20230627	093800	29422275	2860	2860	2860	2860	3
595	20230627	093700	29413695	2860	2860	2860	2860	0
596	20230627	093600	29413695	2860	2860	2860	2860	2
597	20230627	093500	29407975	2855	2855	2855	2855	0
598	20230627	093400	29407975	2855	2860	2860	2855	2
599	20230627	093300	29402260	2860	2860	2860	2860	2
600	20230627	093200	29396540	2860	2855	2860	2855	2
601	20230627	093100	29390825	2850	2850	2850	2850	20
602	20230627	093000	29333825	2850	2850	2850	2850	601
603	20230627	092900	27620975	2855	2855	2855	2855	0
604	20230627	092800	27620975	2855	2855	2855	2855	5
605	20230627	092700	27606700	2855	2855	2855	2855	0
606	20230627	092600	27606700	2855	2855	2855	2855	4
607	20230627	092500	27595280	2855	2855	2855	2855	2
608	20230627	092400	27589570	2850	2855	2855	2850	1509
609	20230627	092300	23283875	2855	2855	2855	2855	3
610	20230627	092200	23275310	2855	2855	2855	2855	385
611	20230627	092100	22176135	2855	2860	2860	2855	488
612	20230627	092000	20782395	2855	2855	2855	2855	0
613	20230627	091900	20782395	2855	2855	2855	2855	22
614	20230627	091800	20719585	2855	2860	2860	2855	16
615	20230627	091700	20673850	2860	2860	2860	2860	213
616	20230627	091600	20064670	2860	2860	2860	2860	1
617	20230627	091500	20061810	2855	2865	2865	2855	1053
618	20230627	091400	17054995	2860	2860	2860	2860	0
619	20230627	091300	17054995	2860	2855	2860	2855	7
620	20230627	091200	17034985	2860	2860	2860	2860	360
621	20230627	091100	16005385	2860	2865	2865	2860	448
622	20230627	091000	14723365	2865	2865	2865	2865	52
623	20230627	090900	14574385	2865	2865	2865	2865	1000
624	20230627	090800	11709385	2865	2865	2865	2865	151
625	20230627	090700	11276770	2865	2860	2865	2860	1216
626	20230627	090600	7795930	2860	2865	2865	2860	304
627	20230627	090500	6926470	2865	2860	2870	2860	1022
628	20230627	090400	3996790	2855	2855	2855	2855	9
629	20230627	090300	3971095	2860	2855	2860	2855	615
630	20230627	090200	2215265	2840	2855	2855	2840	7
631	20230627	090100	2195340	2840	2840	2840	2840	100
632	20230627	090000	1911340	2860	2840	2860	2840	673