KissMeData/025440/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190200	624828615	2935	2935	2935	2935	1897
3	20230628	190100	624828615	2935	2935	2935	2935	0
4	20230628	190000	624828615	2935	2935	2935	2935	0
5	20230628	185900	624828615	2935	2935	2935	2935	0
6	20230628	185800	624828615	2935	2935	2935	2935	0
7	20230628	185700	624828615	2935	2935	2935	2935	0
8	20230628	185600	624828615	2935	2935	2935	2935	0
9	20230628	185500	624828615	2935	2935	2935	2935	0
10	20230628	185400	624828615	2935	2935	2935	2935	0
11	20230628	185300	624828615	2935	2935	2935	2935	0
12	20230628	185200	624828615	2935	2935	2935	2935	0
13	20230628	185100	624828615	2935	2935	2935	2935	0
14	20230628	185000	624828615	2935	2935	2935	2935	0
15	20230628	184900	624828615	2935	2935	2935	2935	0
16	20230628	184800	624828615	2935	2935	2935	2935	0
17	20230628	184700	624828615	2935	2935	2935	2935	0
18	20230628	184600	624828615	2935	2935	2935	2935	0
19	20230628	184500	624828615	2935	2935	2935	2935	0
20	20230628	184400	624828615	2935	2935	2935	2935	0
21	20230628	184300	624828615	2935	2935	2935	2935	0
22	20230628	184200	624828615	2935	2935	2935	2935	0
23	20230628	184100	624828615	2935	2935	2935	2935	0
24	20230628	184000	624828615	2935	2935	2935	2935	0
25	20230628	183900	624828615	2935	2935	2935	2935	0
26	20230628	183800	624828615	2935	2935	2935	2935	0
27	20230628	183700	624828615	2935	2935	2935	2935	0
28	20230628	183600	624828615	2935	2935	2935	2935	0
29	20230628	183500	624828615	2935	2935	2935	2935	0
30	20230628	183400	624828615	2935	2935	2935	2935	0
31	20230628	183300	624828615	2935	2935	2935	2935	0
32	20230628	183200	624828615	2935	2935	2935	2935	1897
33	20230628	183100	624828615	2935	2935	2935	2935	0
34	20230628	183000	624828615	2935	2935	2935	2935	0
35	20230628	182900	624828615	2935	2935	2935	2935	0
36	20230628	182800	624828615	2935	2935	2935	2935	0
37	20230628	182700	624828615	2935	2935	2935	2935	0
38	20230628	182600	624828615	2935	2935	2935	2935	0
39	20230628	182500	624828615	2935	2935	2935	2935	0
40	20230628	182400	624828615	2935	2935	2935	2935	0
41	20230628	182300	624828615	2935	2935	2935	2935	0
42	20230628	182200	624828615	2935	2935	2935	2935	0
43	20230628	182100	624828615	2935	2935	2935	2935	0
44	20230628	182000	624828615	2935	2935	2935	2935	0
45	20230628	181900	624828615	2935	2935	2935	2935	0
46	20230628	181800	624828615	2935	2935	2935	2935	0
47	20230628	181700	624828615	2935	2935	2935	2935	0
48	20230628	181600	624828615	2935	2935	2935	2935	0
49	20230628	181500	624828615	2935	2935	2935	2935	0
50	20230628	181400	624828615	2935	2935	2935	2935	0
51	20230628	181300	624828615	2935	2935	2935	2935	0
52	20230628	181200	624828615	2935	2935	2935	2935	0
53	20230628	181100	624828615	2935	2935	2935	2935	0
54	20230628	181000	624828615	2935	2935	2935	2935	0
55	20230628	180900	624828615	2935	2935	2935	2935	0
56	20230628	180800	624828615	2935	2935	2935	2935	0
57	20230628	180700	624828615	2935	2935	2935	2935	0
58	20230628	180600	624828615	2935	2935	2935	2935	0
59	20230628	180500	624828615	2935	2935	2935	2935	0
60	20230628	180400	624828615	2935	2935	2935	2935	0
61	20230628	180300	624828615	2935	2935	2935	2935	0
62	20230628	180200	624828615	2935	2935	2935	2935	1897
63	20230628	180100	624828615	2935	2935	2935	2935	0
64	20230628	180000	624828615	2935	2935	2935	2935	0
65	20230628	175900	624828615	2935	2935	2935	2935	0
66	20230628	175800	624828615	2935	2935	2935	2935	0
67	20230628	175700	624828615	2935	2935	2935	2935	0
68	20230628	175600	624828615	2935	2935	2935	2935	0
69	20230628	175500	624828615	2935	2935	2935	2935	0
70	20230628	175400	624828615	2935	2935	2935	2935	0
71	20230628	175300	624828615	2935	2935	2935	2935	0
72	20230628	175200	624828615	2935	2935	2935	2935	0
73	20230628	175100	624828615	2935	2935	2935	2935	0
74	20230628	175000	624828615	2935	2935	2935	2935	0
75	20230628	174900	624828615	2935	2935	2935	2935	0
76	20230628	174800	624828615	2935	2935	2935	2935	0
77	20230628	174700	624828615	2935	2935	2935	2935	0
78	20230628	174600	624828615	2935	2935	2935	2935	0
79	20230628	174500	624828615	2935	2935	2935	2935	0
80	20230628	174400	624828615	2935	2935	2935	2935	0
81	20230628	174300	624828615	2935	2935	2935	2935	0
82	20230628	174200	624828615	2935	2935	2935	2935	0
83	20230628	174100	624828615	2935	2935	2935	2935	0
84	20230628	174000	624828615	2935	2935	2935	2935	0
85	20230628	173900	624828615	2935	2935	2935	2935	0
86	20230628	173800	624828615	2935	2935	2935	2935	0
87	20230628	173700	624828615	2935	2935	2935	2935	0
88	20230628	173600	624828615	2935	2935	2935	2935	0
89	20230628	173500	624828615	2935	2935	2935	2935	0
90	20230628	173400	624828615	2935	2935	2935	2935	0
91	20230628	173300	624828615	2935	2935	2935	2935	0
92	20230628	173200	624828615	2935	2935	2935	2935	1897
93	20230628	173100	624828615	2935	2935	2935	2935	0
94	20230628	173000	624828615	2935	2935	2935	2935	0
95	20230628	172900	624828615	2935	2935	2935	2935	0
96	20230628	172800	624828615	2935	2935	2935	2935	0
97	20230628	172700	624828615	2935	2935	2935	2935	0
98	20230628	172600	624828615	2935	2935	2935	2935	0
99	20230628	172500	624828615	2935	2935	2935	2935	0
100	20230628	172400	624828615	2935	2935	2935	2935	0
101	20230628	172300	624828615	2935	2935	2935	2935	0
102	20230628	172200	624828615	2935	2935	2935	2935	0
103	20230628	172100	624828615	2935	2935	2935	2935	0
104	20230628	172000	624828615	2935	2935	2935	2935	0
105	20230628	171900	624828615	2935	2935	2935	2935	0
106	20230628	171800	624828615	2935	2935	2935	2935	0
107	20230628	171700	624828615	2935	2935	2935	2935	0
108	20230628	171600	624828615	2935	2935	2935	2935	0
109	20230628	171500	624828615	2935	2935	2935	2935	0
110	20230628	171400	624828615	2935	2935	2935	2935	0
111	20230628	171300	624828615	2935	2935	2935	2935	0
112	20230628	171200	624828615	2935	2935	2935	2935	0
113	20230628	171100	624828615	2935	2935	2935	2935	0
114	20230628	171000	624828615	2935	2935	2935	2935	0
115	20230628	170900	624828615	2935	2935	2935	2935	0
116	20230628	170800	624828615	2935	2935	2935	2935	0
117	20230628	170700	624828615	2935	2935	2935	2935	0
118	20230628	170600	624828615	2935	2935	2935	2935	0
119	20230628	170500	624828615	2935	2935	2935	2935	0
120	20230628	170400	624828615	2935	2935	2935	2935	0
121	20230628	170300	624828615	2935	2935	2935	2935	0
122	20230628	170200	624828615	2935	2935	2935	2935	1897
123	20230628	170100	624828615	2935	2935	2935	2935	0
124	20230628	170000	624828615	2935	2935	2935	2935	0
125	20230628	165900	624828615	2935	2935	2935	2935	0
126	20230628	165800	624828615	2935	2935	2935	2935	0
127	20230628	165700	624828615	2935	2935	2935	2935	0
128	20230628	165600	624828615	2935	2935	2935	2935	0
129	20230628	165500	624828615	2935	2935	2935	2935	0
130	20230628	165400	624828615	2935	2935	2935	2935	0
131	20230628	165300	624828615	2935	2935	2935	2935	0
132	20230628	165200	624828615	2935	2935	2935	2935	0
133	20230628	165100	624828615	2935	2935	2935	2935	0
134	20230628	165000	624828615	2935	2935	2935	2935	0
135	20230628	164900	624828615	2935	2935	2935	2935	0
136	20230628	164800	624828615	2935	2935	2935	2935	0
137	20230628	164700	624828615	2935	2935	2935	2935	0
138	20230628	164600	624828615	2935	2935	2935	2935	0
139	20230628	164500	624828615	2935	2935	2935	2935	0
140	20230628	164400	624828615	2935	2935	2935	2935	0
141	20230628	164300	624828615	2935	2935	2935	2935	0
142	20230628	164200	624828615	2935	2935	2935	2935	0
143	20230628	164100	624828615	2935	2935	2935	2935	0
144	20230628	164000	624828615	2935	2935	2935	2935	0
145	20230628	163900	624828615	2935	2935	2935	2935	0
146	20230628	163800	624828615	2935	2935	2935	2935	0
147	20230628	163700	624828615	2935	2935	2935	2935	0
148	20230628	163600	624828615	2935	2935	2935	2935	0
149	20230628	163500	624828615	2935	2935	2935	2935	0
150	20230628	163400	624828615	2935	2935	2935	2935	0
151	20230628	163300	624828615	2935	2935	2935	2935	0
152	20230628	163200	624828615	2935	2935	2935	2935	1897
153	20230628	163100	624828615	2935	2935	2935	2935	0
154	20230628	163000	624828615	2935	2935	2935	2935	0
155	20230628	162900	624828615	2935	2935	2935	2935	0
156	20230628	162800	624828615	2935	2935	2935	2935	0
157	20230628	162700	624828615	2935	2935	2935	2935	0
158	20230628	162600	624828615	2935	2935	2935	2935	0
159	20230628	162500	624828615	2935	2935	2935	2935	0
160	20230628	162400	624828615	2935	2935	2935	2935	0
161	20230628	162300	624828615	2935	2935	2935	2935	0
162	20230628	162200	624828615	2935	2935	2935	2935	0
163	20230628	162100	624828615	2935	2935	2935	2935	0
164	20230628	162000	624828615	2935	2935	2935	2935	0
165	20230628	161900	624828615	2935	2935	2935	2935	0
166	20230628	161800	624828615	2935	2935	2935	2935	0
167	20230628	161700	624828615	2935	2935	2935	2935	0
168	20230628	161600	624828615	2935	2935	2935	2935	0
169	20230628	161500	624828615	2935	2935	2935	2935	0
170	20230628	161400	624828615	2935	2935	2935	2935	0
171	20230628	161300	624828615	2935	2935	2935	2935	0
172	20230628	161200	624828615	2935	2935	2935	2935	0
173	20230628	161100	624828615	2935	2935	2935	2935	0
174	20230628	161000	624828615	2935	2935	2935	2935	0
175	20230628	160900	624828615	2935	2935	2935	2935	0
176	20230628	160800	624828615	2935	2935	2935	2935	0
177	20230628	160700	624828615	2935	2935	2935	2935	0
178	20230628	160600	624828615	2935	2935	2935	2935	0
179	20230628	160500	624828615	2935	2935	2935	2935	0
180	20230628	160400	624828615	2935	2935	2935	2935	0
181	20230628	160300	624828615	2935	2935	2935	2935	0
182	20230628	160200	624828615	2935	2935	2935	2935	1897
183	20230628	160100	624828615	2935	2935	2935	2935	0
184	20230628	160000	624828615	2935	2935	2935	2935	0
185	20230628	155900	624828615	2935	2935	2935	2935	0
186	20230628	155800	624828615	2935	2935	2935	2935	0
187	20230628	155700	624828615	2935	2935	2935	2935	0
188	20230628	155600	624828615	2935	2935	2935	2935	0
189	20230628	155500	624828615	2935	2935	2935	2935	0
190	20230628	155400	624828615	2935	2935	2935	2935	0
191	20230628	155300	624828615	2935	2935	2935	2935	0
192	20230628	155200	624828615	2935	2935	2935	2935	0
193	20230628	155100	624828615	2935	2935	2935	2935	0
194	20230628	155000	624828615	2935	2935	2935	2935	0
195	20230628	154900	624828615	2935	2935	2935	2935	0
196	20230628	154800	624828615	2935	2935	2935	2935	0
197	20230628	154700	624828615	2935	2935	2935	2935	0
198	20230628	154600	624828615	2935	2935	2935	2935	0
199	20230628	154500	624828615	2935	2935	2935	2935	0
200	20230628	154400	624828615	2935	2935	2935	2935	0
201	20230628	154300	624828615	2935	2935	2935	2935	0
202	20230628	154200	624828615	2935	2935	2935	2935	0
203	20230628	154100	624828615	2935	2935	2935	2935	0
204	20230628	154000	624828615	2935	2935	2935	2935	0
205	20230628	153900	624828615	2935	2935	2935	2935	0
206	20230628	153800	624828615	2935	2935	2935	2935	0
207	20230628	153700	624828615	2935	2935	2935	2935	0
208	20230628	153600	624828615	2935	2935	2935	2935	0
209	20230628	153500	624828615	2935	2935	2935	2935	0
210	20230628	153400	624828615	2935	2935	2935	2935	0
211	20230628	153300	624828615	2935	2935	2935	2935	0
212	20230628	153200	624828615	2935	2935	2935	2935	1897
213	20230628	153100	624828615	2935	2935	2935	2935	0
214	20230628	153000	624828615	2935	2935	2935	2935	1897
215	20230628	152900	619260920	2955	2955	2955	2955	0
216	20230628	152800	619260920	2955	2955	2955	2955	0
217	20230628	152700	619260920	2955	2955	2955	2955	0
218	20230628	152600	619260920	2955	2955	2955	2955	0
219	20230628	152500	619260920	2955	2955	2955	2955	0
220	20230628	152400	619260920	2955	2955	2955	2955	0
221	20230628	152300	619260920	2955	2955	2955	2955	0
222	20230628	152200	619260920	2955	2955	2955	2955	0
223	20230628	152100	619260920	2955	2955	2955	2955	0
224	20230628	152000	619260920	2955	2955	2955	2955	0
225	20230628	151900	619260920	2955	2950	2955	2940	17
226	20230628	151800	619210830	2955	2955	2955	2955	5
227	20230628	151700	619196055	2935	2950	2950	2935	61
228	20230628	151600	619016220	2950	2950	2950	2950	37
229	20230628	151500	618907070	2955	2955	2955	2955	1
230	20230628	151400	618904115	2960	2960	2960	2960	0
231	20230628	151300	618904115	2960	2960	2960	2960	0
232	20230628	151200	618904115	2960	2955	2960	2955	118
233	20230628	151100	618555165	2950	2940	2950	2940	903
234	20230628	151000	615893135	2945	2945	2945	2945	83
235	20230628	150900	615648700	2945	2945	2945	2945	0
236	20230628	150800	615648700	2945	2945	2945	2945	10
237	20230628	150700	615619250	2945	2945	2945	2945	861
238	20230628	150600	613083605	2945	2945	2945	2945	21
239	20230628	150500	613021760	2945	2945	2950	2945	447
240	20230628	150400	611703770	2945	2945	2945	2945	46
241	20230628	150300	611568300	2945	2945	2945	2945	0
242	20230628	150200	611568300	2945	2945	2945	2945	0
243	20230628	150100	611568300	2945	2945	2945	2945	0
244	20230628	150000	611568300	2945	2935	2945	2935	43
245	20230628	145900	611441780	2930	2930	2930	2930	577
246	20230628	145800	609751170	2930	2930	2930	2930	517
247	20230628	145700	608236360	2930	2930	2930	2930	1099
248	20230628	145600	605016290	2925	2930	2930	2925	365
249	20230628	145500	603946845	2930	2930	2930	2930	100
250	20230628	145400	603653845	2930	2930	2930	2930	34
251	20230628	145300	603554225	2930	2930	2930	2930	8
252	20230628	145200	603530785	2930	2930	2930	2930	100
253	20230628	145100	603237785	2930	2930	2930	2930	1
254	20230628	145000	603234855	2930	2930	2930	2930	0
255	20230628	144900	603234855	2930	2935	2935	2925	590
256	20230628	144800	601507515	2940	2940	2940	2940	4
257	20230628	144700	601495755	2930	2945	2945	2930	1068
258	20230628	144600	598358205	2945	2945	2945	2945	1
259	20230628	144500	598355260	2945	2945	2945	2945	56
260	20230628	144400	598190340	2930	2950	2950	2925	2471
261	20230628	144300	590941460	2965	2965	2965	2965	11
262	20230628	144200	590908845	2950	2950	2950	2950	1
263	20230628	144100	590905895	2965	2965	2965	2965	0
264	20230628	144000	590905895	2965	2965	2965	2965	0
265	20230628	143900	590905895	2965	2965	2965	2965	0
266	20230628	143800	590905895	2965	2955	2965	2955	490
267	20230628	143700	589454585	2955	2945	2960	2925	2245
268	20230628	143600	582871540	2945	2935	2945	2930	2275
269	20230628	143500	576202710	2935	2960	2960	2935	642
270	20230628	143400	574312395	2980	2980	2980	2980	0
271	20230628	143300	574312395	2980	2975	2980	2975	5
272	20230628	143200	574297500	2960	2960	2960	2960	591
273	20230628	143100	572548140	2940	2950	2950	2940	1513
274	20230628	143000	568090660	2950	2950	2950	2950	50
275	20230628	142900	567943160	2950	2975	2975	2950	830
276	20230628	142800	565475580	2995	3000	3000	2995	26
277	20230628	142700	565397705	2970	2975	3000	2970	651
278	20230628	142600	563450010	2955	2950	2980	2950	151
279	20230628	142500	563001270	2965	2975	2975	2935	380
280	20230628	142400	561879310	2985	2995	2995	2985	98
281	20230628	142300	561586135	2990	2980	2990	2975	520
282	20230628	142200	560033010	2950	2985	2985	2950	540
283	20230628	142100	558436360	2980	2965	2980	2965	109
284	20230628	142000	558111865	2965	2970	2970	2965	92
285	20230628	141900	557838640	2970	2970	2970	2970	13
286	20230628	141800	557800030	2970	2975	2975	2970	48
287	20230628	141700	557657235	2975	2955	2975	2955	115
288	20230628	141600	557317360	2955	2955	2955	2955	20
289	20230628	141500	557258260	2945	2945	2945	2930	960
290	20230628	141400	554435865	2940	2940	2945	2935	219
291	20230628	141300	553791945	2935	2950	2950	2935	597
292	20230628	141200	552033825	2955	2950	2955	2950	68
293	20230628	141100	551833175	2945	2945	2945	2945	157
294	20230628	141000	551370810	2945	2955	2955	2945	1819
295	20230628	140900	546011600	2950	2950	2955	2950	452
296	20230628	140800	544676950	2950	2950	2955	2950	326
297	20230628	140700	543715115	2945	2965	2965	2945	6413
298	20230628	140600	524794255	2970	2965	2970	2960	190
299	20230628	140500	524231760	2960	2970	2970	2960	1101
300	20230628	140400	520969070	2970	2970	2970	2970	202
301	20230628	140300	520369130	2970	2970	2970	2970	111
302	20230628	140200	520039460	2970	2965	2975	2965	2225
303	20230628	140100	513435750	2965	2990	2990	2965	1762
304	20230628	140000	508182540	2990	2970	2995	2965	1779
305	20230628	135900	502889230	2970	2950	2975	2945	2819
306	20230628	135800	494576570	2950	2985	2990	2945	11749
307	20230628	135700	459760455	2990	3000	3000	2970	7046
308	20230628	135600	438745165	2995	2990	3010	2990	2737
309	20230628	135500	430559120	2990	3020	3025	2985	9674
310	20230628	135400	401489015	3000	3055	3140	3000	63186
311	20230628	135300	207483095	3180	3180	3180	3180	0
312	20230628	135200	207483095	3180	3180	3180	3180	0
313	20230628	135100	207483095	3180	2955	3180	2955	34527
314	20230628	135000	100566905	2955	2955	2955	2955	0
315	20230628	134900	100566905	2955	2955	2955	2955	1
316	20230628	134800	100563950	2955	2955	2955	2955	0
317	20230628	134700	100563950	2955	2950	2955	2950	9
318	20230628	134600	100537365	2915	2915	2915	2915	0
319	20230628	134500	100537365	2915	2915	2915	2915	0
320	20230628	134400	100537365	2915	2915	2915	2915	0
321	20230628	134300	100537365	2915	2915	2915	2915	0
322	20230628	134200	100537365	2915	2915	2915	2915	0
323	20230628	134100	100537365	2915	2915	2915	2915	0
324	20230628	134000	100537365	2915	2915	2915	2915	0
325	20230628	133900	100537365	2915	2915	2915	2915	0
326	20230628	133800	100537365	2915	2940	2955	2915	2145
327	20230628	133700	94206620	2950	2950	2950	2950	0
328	20230628	133600	94206620	2950	2950	2950	2950	0
329	20230628	133500	94206620	2950	2950	2950	2950	0
330	20230628	133400	94206620	2950	2950	2950	2950	0
331	20230628	133300	94206620	2950	2950	2950	2950	0
332	20230628	133200	94206620	2950	2950	2950	2950	0
333	20230628	133100	94206620	2950	2950	2950	2950	0
334	20230628	133000	94206620	2950	2950	2950	2950	0
335	20230628	132900	94206620	2950	2950	2950	2950	0
336	20230628	132800	94206620	2950	2930	2950	2930	1001
337	20230628	132700	91259895	2910	2910	2910	2910	0
338	20230628	132600	91259895	2910	2910	2910	2910	0
339	20230628	132500	91259895	2910	2915	2935	2910	1388
340	20230628	132400	87197185	2915	2915	2915	2915	0
341	20230628	132300	87197185	2915	2915	2915	2915	0
342	20230628	132200	87197185	2915	2915	2915	2915	0
343	20230628	132100	87197185	2915	2915	2915	2915	0
344	20230628	132000	87197185	2915	2915	2915	2915	0
345	20230628	131900	87197185	2915	2915	2915	2915	0
346	20230628	131800	87197185	2915	2915	2915	2915	0
347	20230628	131700	87197185	2915	2915	2915	2915	30
348	20230628	131600	87109735	2915	2915	2915	2915	0
349	20230628	131500	87109735	2915	2915	2915	2915	0
350	20230628	131400	87109735	2915	2915	2915	2915	0
351	20230628	131300	87109735	2915	2915	2915	2915	0
352	20230628	131200	87109735	2915	2915	2915	2915	0
353	20230628	131100	87109735	2915	2915	2915	2915	0
354	20230628	131000	87109735	2915	2915	2915	2915	0
355	20230628	130900	87109735	2915	2915	2915	2915	0
356	20230628	130800	87109735	2915	2915	2915	2915	0
357	20230628	130700	87109735	2915	2915	2915	2915	40
358	20230628	130600	86993135	2915	2920	2920	2915	95
359	20230628	130500	86716185	2920	2920	2920	2920	0
360	20230628	130400	86716185	2920	2920	2920	2920	0
361	20230628	130300	86716185	2920	2920	2920	2920	0
362	20230628	130200	86716185	2920	2920	2920	2920	0
363	20230628	130100	86716185	2920	2920	2920	2920	0
364	20230628	130000	86716185	2920	2920	2920	2920	2040
365	20230628	125900	80759385	2920	2915	2920	2915	141
366	20230628	125800	80348365	2890	2890	2890	2890	0
367	20230628	125700	80348365	2890	2890	2890	2890	0
368	20230628	125600	80348365	2890	2890	2890	2890	0
369	20230628	125500	80348365	2890	2890	2890	2890	0
370	20230628	125400	80348365	2890	2890	2890	2890	0
371	20230628	125300	80348365	2890	2890	2890	2890	0
372	20230628	125200	80348365	2890	2890	2890	2890	0
373	20230628	125100	80348365	2890	2910	2910	2890	500
374	20230628	125000	78899720	2910	2910	2910	2910	0
375	20230628	124900	78899720	2910	2910	2910	2910	0
376	20230628	124800	78899720	2910	2910	2910	2910	0
377	20230628	124700	78899720	2910	2910	2910	2910	22
378	20230628	124600	78835700	2910	2910	2910	2910	1
379	20230628	124500	78832790	2910	2910	2910	2910	0
380	20230628	124400	78832790	2910	2910	2910	2910	0
381	20230628	124300	78832790	2910	2910	2910	2910	2
382	20230628	124200	78826970	2905	2905	2905	2905	0
383	20230628	124100	78826970	2905	2905	2905	2905	0
384	20230628	124000	78826970	2905	2905	2905	2905	1
385	20230628	123900	78824065	2905	2905	2905	2905	1
386	20230628	123800	78821160	2900	2905	2905	2900	440
387	20230628	123700	77542965	2905	2905	2905	2905	0
388	20230628	123600	77542965	2905	2905	2905	2905	0
389	20230628	123500	77542965	2905	2905	2905	2905	0
390	20230628	123400	77542965	2905	2905	2905	2905	0
391	20230628	123300	77542965	2905	2905	2905	2905	0
392	20230628	123200	77542965	2905	2910	2910	2905	44
393	20230628	123100	77414930	2910	2910	2910	2910	1
394	20230628	123000	77412020	2910	2910	2910	2910	0
395	20230628	122900	77412020	2910	2910	2910	2910	0
396	20230628	122800	77412020	2910	2910	2910	2910	0
397	20230628	122700	77412020	2910	2910	2910	2910	1
398	20230628	122600	77409110	2910	2910	2910	2910	5001
399	20230628	122500	62856200	2910	2910	2910	2910	0
400	20230628	122400	62856200	2910	2910	2910	2910	0
401	20230628	122300	62856200	2910	2910	2910	2910	0
402	20230628	122200	62856200	2910	2910	2910	2910	0
403	20230628	122100	62856200	2910	2910	2910	2910	0
404	20230628	122000	62856200	2910	2910	2910	2910	0
405	20230628	121900	62856200	2910	2910	2910	2910	0
406	20230628	121800	62856200	2910	2910	2910	2910	0
407	20230628	121700	62856200	2910	2910	2910	2910	0
408	20230628	121600	62856200	2910	2910	2910	2910	0
409	20230628	121500	62856200	2910	2910	2910	2910	0
410	20230628	121400	62856200	2910	2910	2910	2910	0
411	20230628	121300	62856200	2910	2910	2910	2910	1
412	20230628	121200	62853290	2910	2910	2910	2910	0
413	20230628	121100	62853290	2910	2910	2910	2910	0
414	20230628	121000	62853290	2910	2910	2910	2910	0
415	20230628	120900	62853290	2910	2910	2910	2910	0
416	20230628	120800	62853290	2910	2910	2910	2910	0
417	20230628	120700	62853290	2910	2910	2910	2910	0
418	20230628	120600	62853290	2910	2910	2910	2910	0
419	20230628	120500	62853290	2910	2910	2910	2910	0
420	20230628	120400	62853290	2910	2910	2910	2910	0
421	20230628	120300	62853290	2910	2910	2910	2910	0
422	20230628	120200	62853290	2910	2910	2910	2910	0
423	20230628	120100	62853290	2910	2910	2910	2910	36
424	20230628	120000	62748530	2910	2910	2910	2910	0
425	20230628	115900	62748530	2910	2910	2910	2910	0
426	20230628	115800	62748530	2910	2910	2910	2910	0
427	20230628	115700	62748530	2910	2910	2910	2910	0
428	20230628	115600	62748530	2910	2910	2910	2910	20
429	20230628	115500	62690330	2910	2910	2910	2910	0
430	20230628	115400	62690330	2910	2910	2910	2910	0
431	20230628	115300	62690330	2910	2910	2910	2910	0
432	20230628	115200	62690330	2910	2910	2910	2910	29
433	20230628	115100	62605940	2910	2910	2910	2910	0
434	20230628	115000	62605940	2910	2910	2910	2910	0
435	20230628	114900	62605940	2910	2910	2910	2910	0
436	20230628	114800	62605940	2910	2910	2910	2910	0
437	20230628	114700	62605940	2910	2910	2910	2910	0
438	20230628	114600	62605940	2910	2910	2910	2910	0
439	20230628	114500	62605940	2910	2910	2910	2910	0
440	20230628	114400	62605940	2910	2910	2910	2910	10
441	20230628	114300	62576840	2915	2915	2915	2915	0
442	20230628	114200	62576840	2915	2915	2915	2915	0
443	20230628	114100	62576840	2915	2915	2915	2915	0
444	20230628	114000	62576840	2915	2915	2915	2915	0
445	20230628	113900	62576840	2915	2915	2915	2915	0
446	20230628	113800	62576840	2915	2915	2915	2915	0
447	20230628	113700	62576840	2915	2915	2915	2915	0
448	20230628	113600	62576840	2915	2915	2915	2915	0
449	20230628	113500	62576840	2915	2915	2915	2915	0
450	20230628	113400	62576840	2915	2915	2915	2915	0
451	20230628	113300	62576840	2915	2915	2915	2915	0
452	20230628	113200	62576840	2915	2915	2915	2915	0
453	20230628	113100	62576840	2915	2915	2915	2915	0
454	20230628	113000	62576840	2915	2915	2915	2915	1
455	20230628	112900	62573925	2915	2905	2915	2905	17
456	20230628	112800	62524385	2890	2895	2895	2890	63
457	20230628	112700	62342235	2895	2895	2895	2895	436
458	20230628	112600	61080015	2895	2910	2910	2895	530
459	20230628	112500	59545155	2895	2915	2915	2895	22
460	20230628	112400	59481445	2915	2915	2915	2915	9
461	20230628	112300	59455210	2915	2915	2915	2915	0
462	20230628	112200	59455210	2915	2915	2915	2915	0
463	20230628	112100	59455210	2915	2915	2915	2915	0
464	20230628	112000	59455210	2915	2915	2915	2915	0
465	20230628	111900	59455210	2915	2915	2915	2915	0
466	20230628	111800	59455210	2915	2895	2915	2895	25
467	20230628	111700	59382555	2895	2895	2895	2895	0
468	20230628	111600	59382555	2895	2895	2895	2895	0
469	20230628	111500	59382555	2895	2905	2905	2895	800
470	20230628	111400	57066415	2905	2905	2905	2905	0
471	20230628	111300	57066415	2905	2905	2905	2905	0
472	20230628	111200	57066415	2905	2905	2905	2905	0
473	20230628	111100	57066415	2905	2905	2905	2905	0
474	20230628	111000	57066415	2905	2905	2905	2905	0
475	20230628	110900	57066415	2905	2910	2910	2900	756
476	20230628	110800	54873005	2930	2930	2930	2930	0
477	20230628	110700	54873005	2930	2930	2930	2930	0
478	20230628	110600	54873005	2930	2930	2930	2930	0
479	20230628	110500	54873005	2930	2910	2930	2910	4
480	20230628	110400	54861330	2910	2910	2910	2910	0
481	20230628	110300	54861330	2910	2910	2910	2910	0
482	20230628	110200	54861330	2910	2910	2910	2910	1
483	20230628	110100	54858420	2910	2910	2910	2910	0
484	20230628	110000	54858420	2910	2910	2910	2910	0
485	20230628	105900	54858420	2910	2930	2930	2910	2000
486	20230628	105800	49036600	2935	2935	2935	2935	0
487	20230628	105700	49036600	2935	2935	2935	2935	0
488	20230628	105600	49036600	2935	2935	2935	2935	2
489	20230628	105500	49030730	2935	2935	2935	2935	0
490	20230628	105400	49030730	2935	2935	2935	2935	0
491	20230628	105300	49030730	2935	2935	2935	2935	0
492	20230628	105200	49030730	2935	2935	2935	2935	0
493	20230628	105100	49030730	2935	2935	2935	2935	0
494	20230628	105000	49030730	2935	2935	2935	2935	0
495	20230628	104900	49030730	2935	2935	2935	2935	0
496	20230628	104800	49030730	2935	2935	2935	2935	1
497	20230628	104700	49027795	2935	2935	2935	2935	0
498	20230628	104600	49027795	2935	2935	2935	2935	0
499	20230628	104500	49027795	2935	2935	2935	2935	1
500	20230628	104400	49024860	2935	2935	2935	2935	0
501	20230628	104300	49024860	2935	2935	2935	2935	0
502	20230628	104200	49024860	2935	2935	2935	2935	0
503	20230628	104100	49024860	2935	2935	2935	2935	0
504	20230628	104000	49024860	2935	2935	2935	2935	0
505	20230628	103900	49024860	2935	2935	2935	2935	0
506	20230628	103800	49024860	2935	2935	2935	2935	0
507	20230628	103700	49024860	2935	2935	2935	2935	4
508	20230628	103600	49013120	2935	2935	2935	2935	0
509	20230628	103500	49013120	2935	2935	2935	2935	0
510	20230628	103400	49013120	2935	2935	2935	2935	11
511	20230628	103300	48980835	2935	2935	2935	2935	45
512	20230628	103200	48848760	2935	2930	2935	2930	2
513	20230628	103100	48842895	2930	2930	2930	2930	11
514	20230628	103000	48810665	2930	2930	2930	2930	0
515	20230628	102900	48810665	2930	2910	2930	2910	2
516	20230628	102800	48804825	2910	2910	2910	2910	0
517	20230628	102700	48804825	2910	2910	2910	2910	0
518	20230628	102600	48804825	2910	2910	2910	2910	60
519	20230628	102500	48630225	2910	2910	2910	2910	0
520	20230628	102400	48630225	2910	2910	2910	2910	0
521	20230628	102300	48630225	2910	2930	2930	2910	52
522	20230628	102200	48477905	2940	2940	2940	2940	0
523	20230628	102100	48477905	2940	2940	2940	2940	0
524	20230628	102000	48477905	2940	2940	2940	2940	0
525	20230628	101900	48477905	2940	2900	2940	2900	10
526	20230628	101800	48448720	2900	2935	2935	2900	2038
527	20230628	101700	42528225	2965	2965	2965	2965	0
528	20230628	101600	42528225	2965	2965	2965	2965	0
529	20230628	101500	42528225	2965	2965	2965	2965	0
530	20230628	101400	42528225	2965	2965	2965	2965	0
531	20230628	101300	42528225	2965	2965	2965	2965	0
532	20230628	101200	42528225	2965	2965	2965	2965	0
533	20230628	101100	42528225	2965	2950	2965	2950	10
534	20230628	101000	42498650	2960	2960	2960	2960	20
535	20230628	100900	42439450	2965	2965	2965	2965	50
536	20230628	100800	42291200	2965	2965	2965	2965	1
537	20230628	100700	42288235	2960	2960	2960	2960	17
538	20230628	100600	42237915	2955	2955	2955	2955	0
539	20230628	100500	42237915	2955	2955	2955	2955	17
540	20230628	100400	42187680	2955	2945	2955	2945	19
541	20230628	100300	42131565	2955	2950	2955	2945	270
542	20230628	100200	41333815	2955	2935	2955	2935	174
543	20230628	100100	40820930	2950	2950	2950	2950	0
544	20230628	100000	40820930	2950	2950	2950	2950	0
545	20230628	095900	40820930	2950	2940	2950	2935	4
546	20230628	095800	40809155	2945	2945	2945	2945	1
547	20230628	095700	40806210	2955	2965	2965	2950	984
548	20230628	095600	37899225	2995	2945	2995	2945	1800
549	20230628	095500	32567720	2950	2940	2950	2940	516
550	20230628	095400	31046205	2945	2930	2945	2925	800
551	20230628	095300	28696220	2930	2910	2930	2910	805
552	20230628	095200	26338725	2915	2900	2925	2900	572
553	20230628	095100	24672295	2920	2920	2920	2920	0
554	20230628	095000	24672295	2920	2925	2925	2905	37
555	20230628	094900	24564730	2930	2925	2930	2905	4
556	20230628	094800	24553040	2900	2900	2910	2900	80
557	20230628	094700	24321025	2900	2900	2900	2900	29
558	20230628	094600	24236925	2900	2900	2900	2900	1
559	20230628	094500	24234025	2905	2905	2905	2905	0
560	20230628	094400	24234025	2905	2900	2905	2895	13
561	20230628	094300	24196325	2895	2895	2895	2895	501
562	20230628	094200	22745930	2895	2895	2895	2895	10
563	20230628	094100	22716980	2895	2900	2900	2895	1000
564	20230628	094000	19821960	2900	2900	2900	2900	8
565	20230628	093900	19798760	2900	2900	2900	2900	3
566	20230628	093800	19790060	2900	2900	2900	2900	1
567	20230628	093700	19787160	2900	2900	2900	2900	5
568	20230628	093600	19772660	2895	2895	2895	2895	0
569	20230628	093500	19772660	2895	2895	2900	2895	618
570	20230628	093400	17983545	2895	2895	2895	2895	10
571	20230628	093300	17954595	2895	2895	2895	2895	10
572	20230628	093200	17925645	2905	2905	2905	2905	1
573	20230628	093100	17922740	2900	2900	2900	2900	493
574	20230628	093000	16493040	2900	2900	2900	2900	478
575	20230628	092900	15106840	2900	2900	2900	2900	10
576	20230628	092800	15077840	2905	2905	2905	2905	0
577	20230628	092700	15077840	2905	2905	2905	2905	0
578	20230628	092600	15077840	2905	2905	2905	2905	2
579	20230628	092500	15072030	2900	2900	2900	2900	10
580	20230628	092400	15043030	2900	2900	2900	2900	0
581	20230628	092300	15043030	2900	2905	2905	2900	250
582	20230628	092200	14316830	2905	2905	2905	2905	0
583	20230628	092100	14316830	2905	2905	2905	2905	15
584	20230628	092000	14273255	2915	2900	2915	2900	4
585	20230628	091900	14261625	2900	2900	2900	2900	1
586	20230628	091800	14258725	2900	2900	2900	2900	30
587	20230628	091700	14171725	2900	2910	2910	2900	4005
588	20230628	091600	2552480	2905	2905	2905	2905	5
589	20230628	091500	2537955	2905	2905	2905	2905	5
590	20230628	091400	2523430	2915	2915	2915	2915	0
591	20230628	091300	2523430	2915	2915	2915	2915	0
592	20230628	091200	2523430	2915	2915	2915	2915	3
593	20230628	091100	2514685	2915	2915	2915	2915	0
594	20230628	091000	2514685	2915	2915	2915	2915	0
595	20230628	090900	2514685	2915	2915	2915	2915	2
596	20230628	090800	2508855	2915	2915	2915	2915	1
597	20230628	090700	2505940	2905	2905	2905	2905	0
598	20230628	090600	2505940	2905	2905	2905	2905	14
599	20230628	090500	2465270	2905	2905	2905	2905	92
600	20230628	090400	2198010	2900	2900	2900	2900	5
601	20230628	090300	2183510	2905	2905	2905	2905	0
602	20230628	090200	2183510	2905	2905	2905	2905	0
603	20230628	090100	2183510	2905	2905	2905	2905	50
604	20230628	090000	2038260	2905	2895	2905	2895	704