KissMeData/126560/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	195700	895933380	2940	2940	2940	2940	3953
3	20230628	195600	895933380	2940	2940	2940	2940	0
4	20230628	195500	895933380	2940	2940	2940	2940	0
5	20230628	195400	895933380	2940	2940	2940	2940	0
6	20230628	195300	895933380	2940	2940	2940	2940	0
7	20230628	195200	895933380	2940	2940	2940	2940	0
8	20230628	195100	895933380	2940	2940	2940	2940	0
9	20230628	195000	895933380	2940	2940	2940	2940	0
10	20230628	194900	895933380	2940	2940	2940	2940	0
11	20230628	194800	895933380	2940	2940	2940	2940	0
12	20230628	194700	895933380	2940	2940	2940	2940	0
13	20230628	194600	895933380	2940	2940	2940	2940	0
14	20230628	194500	895933380	2940	2940	2940	2940	0
15	20230628	194400	895933380	2940	2940	2940	2940	0
16	20230628	194300	895933380	2940	2940	2940	2940	0
17	20230628	194200	895933380	2940	2940	2940	2940	0
18	20230628	194100	895933380	2940	2940	2940	2940	0
19	20230628	194000	895933380	2940	2940	2940	2940	0
20	20230628	193900	895933380	2940	2940	2940	2940	0
21	20230628	193800	895933380	2940	2940	2940	2940	0
22	20230628	193700	895933380	2940	2940	2940	2940	0
23	20230628	193600	895933380	2940	2940	2940	2940	0
24	20230628	193500	895933380	2940	2940	2940	2940	0
25	20230628	193400	895933380	2940	2940	2940	2940	0
26	20230628	193300	895933380	2940	2940	2940	2940	0
27	20230628	193200	895933380	2940	2940	2940	2940	0
28	20230628	193100	895933380	2940	2940	2940	2940	0
29	20230628	193000	895933380	2940	2940	2940	2940	0
30	20230628	192900	895933380	2940	2940	2940	2940	0
31	20230628	192800	895933380	2940	2940	2940	2940	0
32	20230628	192700	895933380	2940	2940	2940	2940	3953
33	20230628	192600	895933380	2940	2940	2940	2940	0
34	20230628	192500	895933380	2940	2940	2940	2940	0
35	20230628	192400	895933380	2940	2940	2940	2940	0
36	20230628	192300	895933380	2940	2940	2940	2940	0
37	20230628	192200	895933380	2940	2940	2940	2940	0
38	20230628	192100	895933380	2940	2940	2940	2940	0
39	20230628	192000	895933380	2940	2940	2940	2940	0
40	20230628	191900	895933380	2940	2940	2940	2940	0
41	20230628	191800	895933380	2940	2940	2940	2940	0
42	20230628	191700	895933380	2940	2940	2940	2940	0
43	20230628	191600	895933380	2940	2940	2940	2940	0
44	20230628	191500	895933380	2940	2940	2940	2940	0
45	20230628	191400	895933380	2940	2940	2940	2940	0
46	20230628	191300	895933380	2940	2940	2940	2940	0
47	20230628	191200	895933380	2940	2940	2940	2940	0
48	20230628	191100	895933380	2940	2940	2940	2940	0
49	20230628	191000	895933380	2940	2940	2940	2940	0
50	20230628	190900	895933380	2940	2940	2940	2940	0
51	20230628	190800	895933380	2940	2940	2940	2940	0
52	20230628	190700	895933380	2940	2940	2940	2940	0
53	20230628	190600	895933380	2940	2940	2940	2940	0
54	20230628	190500	895933380	2940	2940	2940	2940	0
55	20230628	190400	895933380	2940	2940	2940	2940	0
56	20230628	190300	895933380	2940	2940	2940	2940	0
57	20230628	190200	895933380	2940	2940	2940	2940	0
58	20230628	190100	895933380	2940	2940	2940	2940	0
59	20230628	190000	895933380	2940	2940	2940	2940	0
60	20230628	185900	895933380	2940	2940	2940	2940	0
61	20230628	185800	895933380	2940	2940	2940	2940	0
62	20230628	185700	895933380	2940	2940	2940	2940	3953
63	20230628	185600	895933380	2940	2940	2940	2940	0
64	20230628	185500	895933380	2940	2940	2940	2940	0
65	20230628	185400	895933380	2940	2940	2940	2940	0
66	20230628	185300	895933380	2940	2940	2940	2940	0
67	20230628	185200	895933380	2940	2940	2940	2940	0
68	20230628	185100	895933380	2940	2940	2940	2940	0
69	20230628	185000	895933380	2940	2940	2940	2940	0
70	20230628	184900	895933380	2940	2940	2940	2940	0
71	20230628	184800	895933380	2940	2940	2940	2940	0
72	20230628	184700	895933380	2940	2940	2940	2940	0
73	20230628	184600	895933380	2940	2940	2940	2940	0
74	20230628	184500	895933380	2940	2940	2940	2940	0
75	20230628	184400	895933380	2940	2940	2940	2940	0
76	20230628	184300	895933380	2940	2940	2940	2940	0
77	20230628	184200	895933380	2940	2940	2940	2940	0
78	20230628	184100	895933380	2940	2940	2940	2940	0
79	20230628	184000	895933380	2940	2940	2940	2940	0
80	20230628	183900	895933380	2940	2940	2940	2940	0
81	20230628	183800	895933380	2940	2940	2940	2940	0
82	20230628	183700	895933380	2940	2940	2940	2940	0
83	20230628	183600	895933380	2940	2940	2940	2940	0
84	20230628	183500	895933380	2940	2940	2940	2940	0
85	20230628	183400	895933380	2940	2940	2940	2940	0
86	20230628	183300	895933380	2940	2940	2940	2940	0
87	20230628	183200	895933380	2940	2940	2940	2940	0
88	20230628	183100	895933380	2940	2940	2940	2940	0
89	20230628	183000	895933380	2940	2940	2940	2940	0
90	20230628	182900	895933380	2940	2940	2940	2940	0
91	20230628	182800	895933380	2940	2940	2940	2940	0
92	20230628	182700	895933380	2940	2940	2940	2940	3953
93	20230628	182600	895933380	2940	2940	2940	2940	0
94	20230628	182500	895933380	2940	2940	2940	2940	0
95	20230628	182400	895933380	2940	2940	2940	2940	0
96	20230628	182300	895933380	2940	2940	2940	2940	0
97	20230628	182200	895933380	2940	2940	2940	2940	0
98	20230628	182100	895933380	2940	2940	2940	2940	0
99	20230628	182000	895933380	2940	2940	2940	2940	0
100	20230628	181900	895933380	2940	2940	2940	2940	0
101	20230628	181800	895933380	2940	2940	2940	2940	0
102	20230628	181700	895933380	2940	2940	2940	2940	0
103	20230628	181600	895933380	2940	2940	2940	2940	0
104	20230628	181500	895933380	2940	2940	2940	2940	0
105	20230628	181400	895933380	2940	2940	2940	2940	0
106	20230628	181300	895933380	2940	2940	2940	2940	0
107	20230628	181200	895933380	2940	2940	2940	2940	0
108	20230628	181100	895933380	2940	2940	2940	2940	0
109	20230628	181000	895933380	2940	2940	2940	2940	0
110	20230628	180900	895933380	2940	2940	2940	2940	0
111	20230628	180800	895933380	2940	2940	2940	2940	0
112	20230628	180700	895933380	2940	2940	2940	2940	0
113	20230628	180600	895933380	2940	2940	2940	2940	0
114	20230628	180500	895933380	2940	2940	2940	2940	0
115	20230628	180400	895933380	2940	2940	2940	2940	0
116	20230628	180300	895933380	2940	2940	2940	2940	0
117	20230628	180200	895933380	2940	2940	2940	2940	0
118	20230628	180100	895933380	2940	2940	2940	2940	0
119	20230628	180000	895933380	2940	2940	2940	2940	0
120	20230628	175900	895933380	2940	2940	2940	2940	0
121	20230628	175800	895933380	2940	2940	2940	2940	0
122	20230628	175700	895933380	2940	2940	2940	2940	3953
123	20230628	175600	895933380	2940	2940	2940	2940	0
124	20230628	175500	895933380	2940	2940	2940	2940	0
125	20230628	175400	895933380	2940	2940	2940	2940	0
126	20230628	175300	895933380	2940	2940	2940	2940	0
127	20230628	175200	895933380	2940	2940	2940	2940	0
128	20230628	175100	895933380	2940	2940	2940	2940	0
129	20230628	175000	895933380	2940	2940	2940	2940	0
130	20230628	174900	895933380	2940	2940	2940	2940	0
131	20230628	174800	895933380	2940	2940	2940	2940	0
132	20230628	174700	895933380	2940	2940	2940	2940	0
133	20230628	174600	895933380	2940	2940	2940	2940	0
134	20230628	174500	895933380	2940	2940	2940	2940	0
135	20230628	174400	895933380	2940	2940	2940	2940	0
136	20230628	174300	895933380	2940	2940	2940	2940	0
137	20230628	174200	895933380	2940	2940	2940	2940	0
138	20230628	174100	895933380	2940	2940	2940	2940	0
139	20230628	174000	895933380	2940	2940	2940	2940	0
140	20230628	173900	895933380	2940	2940	2940	2940	0
141	20230628	173800	895933380	2940	2940	2940	2940	0
142	20230628	173700	895933380	2940	2940	2940	2940	0
143	20230628	173600	895933380	2940	2940	2940	2940	0
144	20230628	173500	895933380	2940	2940	2940	2940	0
145	20230628	173400	895933380	2940	2940	2940	2940	0
146	20230628	173300	895933380	2940	2940	2940	2940	0
147	20230628	173200	895933380	2940	2940	2940	2940	0
148	20230628	173100	895933380	2940	2940	2940	2940	0
149	20230628	173000	895933380	2940	2940	2940	2940	0
150	20230628	172900	895933380	2940	2940	2940	2940	0
151	20230628	172800	895933380	2940	2940	2940	2940	0
152	20230628	172700	895933380	2940	2940	2940	2940	3953
153	20230628	172600	895933380	2940	2940	2940	2940	0
154	20230628	172500	895933380	2940	2940	2940	2940	0
155	20230628	172400	895933380	2940	2940	2940	2940	0
156	20230628	172300	895933380	2940	2940	2940	2940	0
157	20230628	172200	895933380	2940	2940	2940	2940	0
158	20230628	172100	895933380	2940	2940	2940	2940	0
159	20230628	172000	895933380	2940	2940	2940	2940	0
160	20230628	171900	895933380	2940	2940	2940	2940	0
161	20230628	171800	895933380	2940	2940	2940	2940	0
162	20230628	171700	895933380	2940	2940	2940	2940	0
163	20230628	171600	895933380	2940	2940	2940	2940	0
164	20230628	171500	895933380	2940	2940	2940	2940	0
165	20230628	171400	895933380	2940	2940	2940	2940	0
166	20230628	171300	895933380	2940	2940	2940	2940	0
167	20230628	171200	895933380	2940	2940	2940	2940	0
168	20230628	171100	895933380	2940	2940	2940	2940	0
169	20230628	171000	895933380	2940	2940	2940	2940	0
170	20230628	170900	895933380	2940	2940	2940	2940	0
171	20230628	170800	895933380	2940	2940	2940	2940	0
172	20230628	170700	895933380	2940	2940	2940	2940	0
173	20230628	170600	895933380	2940	2940	2940	2940	0
174	20230628	170500	895933380	2940	2940	2940	2940	0
175	20230628	170400	895933380	2940	2940	2940	2940	0
176	20230628	170300	895933380	2940	2940	2940	2940	0
177	20230628	170200	895933380	2940	2940	2940	2940	0
178	20230628	170100	895933380	2940	2940	2940	2940	0
179	20230628	170000	895933380	2940	2940	2940	2940	0
180	20230628	165900	895933380	2940	2940	2940	2940	0
181	20230628	165800	895933380	2940	2940	2940	2940	0
182	20230628	165700	895933380	2940	2940	2940	2940	3953
183	20230628	165600	895933380	2940	2940	2940	2940	0
184	20230628	165500	895933380	2940	2940	2940	2940	0
185	20230628	165400	895933380	2940	2940	2940	2940	0
186	20230628	165300	895933380	2940	2940	2940	2940	0
187	20230628	165200	895933380	2940	2940	2940	2940	0
188	20230628	165100	895933380	2940	2940	2940	2940	0
189	20230628	165000	895933380	2940	2940	2940	2940	0
190	20230628	164900	895933380	2940	2940	2940	2940	0
191	20230628	164800	895933380	2940	2940	2940	2940	0
192	20230628	164700	895933380	2940	2940	2940	2940	0
193	20230628	164600	895933380	2940	2940	2940	2940	0
194	20230628	164500	895933380	2940	2940	2940	2940	0
195	20230628	164400	895933380	2940	2940	2940	2940	0
196	20230628	164300	895933380	2940	2940	2940	2940	0
197	20230628	164200	895933380	2940	2940	2940	2940	0
198	20230628	164100	895933380	2940	2940	2940	2940	0
199	20230628	164000	895933380	2940	2940	2940	2940	0
200	20230628	163900	895933380	2940	2940	2940	2940	0
201	20230628	163800	895933380	2940	2940	2940	2940	0
202	20230628	163700	895933380	2940	2940	2940	2940	0
203	20230628	163600	895933380	2940	2940	2940	2940	0
204	20230628	163500	895933380	2940	2940	2940	2940	0
205	20230628	163400	895933380	2940	2940	2940	2940	0
206	20230628	163300	895933380	2940	2940	2940	2940	0
207	20230628	163200	895933380	2940	2940	2940	2940	0
208	20230628	163100	895933380	2940	2940	2940	2940	0
209	20230628	163000	895933380	2940	2940	2940	2940	0
210	20230628	162900	895933380	2940	2940	2940	2940	0
211	20230628	162800	895933380	2940	2940	2940	2940	0
212	20230628	162700	895933380	2940	2940	2940	2940	3953
213	20230628	162600	895933380	2940	2940	2940	2940	0
214	20230628	162500	895933380	2940	2940	2940	2940	0
215	20230628	162400	895933380	2940	2940	2940	2940	0
216	20230628	162300	895933380	2940	2940	2940	2940	0
217	20230628	162200	895933380	2940	2940	2940	2940	0
218	20230628	162100	895933380	2940	2940	2940	2940	0
219	20230628	162000	895933380	2940	2940	2940	2940	0
220	20230628	161900	895933380	2940	2940	2940	2940	0
221	20230628	161800	895933380	2940	2940	2940	2940	0
222	20230628	161700	895933380	2940	2940	2940	2940	0
223	20230628	161600	895933380	2940	2940	2940	2940	0
224	20230628	161500	895933380	2940	2940	2940	2940	0
225	20230628	161400	895933380	2940	2940	2940	2940	0
226	20230628	161300	895933380	2940	2940	2940	2940	0
227	20230628	161200	895933380	2940	2940	2940	2940	0
228	20230628	161100	895933380	2940	2940	2940	2940	0
229	20230628	161000	895933380	2940	2940	2940	2940	0
230	20230628	160900	895933380	2940	2940	2940	2940	0
231	20230628	160800	895933380	2940	2940	2940	2940	0
232	20230628	160700	895933380	2940	2940	2940	2940	0
233	20230628	160600	895933380	2940	2940	2940	2940	0
234	20230628	160500	895933380	2940	2940	2940	2940	0
235	20230628	160400	895933380	2940	2940	2940	2940	0
236	20230628	160300	895933380	2940	2940	2940	2940	0
237	20230628	160200	895933380	2940	2940	2940	2940	0
238	20230628	160100	895933380	2940	2940	2940	2940	0
239	20230628	160000	895933380	2940	2940	2940	2940	0
240	20230628	155900	895933380	2940	2940	2940	2940	0
241	20230628	155800	895933380	2940	2940	2940	2940	0
242	20230628	155700	895933380	2940	2940	2940	2940	3953
243	20230628	155600	895933380	2940	2940	2940	2940	0
244	20230628	155500	895933380	2940	2940	2940	2940	0
245	20230628	155400	895933380	2940	2940	2940	2940	0
246	20230628	155300	895933380	2940	2940	2940	2940	0
247	20230628	155200	895933380	2940	2940	2940	2940	0
248	20230628	155100	895933380	2940	2940	2940	2940	0
249	20230628	155000	895933380	2940	2940	2940	2940	0
250	20230628	154900	895933380	2940	2940	2940	2940	0
251	20230628	154800	895933380	2940	2940	2940	2940	0
252	20230628	154700	895933380	2940	2940	2940	2940	0
253	20230628	154600	895933380	2940	2940	2940	2940	0
254	20230628	154500	895933380	2940	2940	2940	2940	0
255	20230628	154400	895933380	2940	2940	2940	2940	0
256	20230628	154300	895933380	2940	2940	2940	2940	0
257	20230628	154200	895933380	2940	2940	2940	2940	0
258	20230628	154100	895933380	2940	2940	2940	2940	0
259	20230628	154000	895933380	2940	2940	2940	2940	0
260	20230628	153900	895933380	2940	2940	2940	2940	0
261	20230628	153800	895933380	2940	2940	2940	2940	0
262	20230628	153700	895933380	2940	2940	2940	2940	0
263	20230628	153600	895933380	2940	2940	2940	2940	0
264	20230628	153500	895933380	2940	2940	2940	2940	0
265	20230628	153400	895933380	2940	2940	2940	2940	0
266	20230628	153300	895933380	2940	2940	2940	2940	0
267	20230628	153200	895933380	2940	2940	2940	2940	0
268	20230628	153100	895933380	2940	2940	2940	2940	0
269	20230628	153000	895933380	2940	2940	2940	2940	3953
270	20230628	152900	884311560	2940	2940	2940	2940	0
271	20230628	152800	884311560	2940	2940	2940	2940	0
272	20230628	152700	884311560	2940	2940	2940	2940	0
273	20230628	152600	884311560	2940	2940	2940	2940	0
274	20230628	152500	884311560	2940	2940	2940	2940	0
275	20230628	152400	884311560	2940	2940	2940	2940	0
276	20230628	152300	884311560	2940	2940	2940	2940	0
277	20230628	152200	884311560	2940	2940	2940	2940	0
278	20230628	152100	884311560	2940	2940	2940	2940	0
279	20230628	152000	884311560	2940	2940	2940	2940	0
280	20230628	151900	884311560	2940	2920	2940	2920	136
281	20230628	151800	883913020	2920	2935	2945	2920	716
282	20230628	151700	881818480	2935	2925	2935	2925	985
283	20230628	151600	878935715	2930	2935	2935	2930	12
284	20230628	151500	878900525	2935	2935	2935	2930	189
285	20230628	151400	878346620	2935	2920	2935	2920	148
286	20230628	151300	877913125	2935	2940	2940	2920	21
287	20230628	151200	877851710	2940	2945	2945	2940	13
288	20230628	151100	877813450	2945	2930	2945	2930	177
289	20230628	151000	877294135	2930	2930	2930	2930	12
290	20230628	150900	877258975	2915	2925	2925	2915	300
291	20230628	150800	876384400	2925	2915	2925	2915	1819
292	20230628	150700	871079685	2910	2910	2910	2910	0
293	20230628	150600	871079685	2910	2910	2910	2910	0
294	20230628	150500	871079685	2910	2920	2920	2910	10000
295	20230628	150400	841969250	2915	2915	2915	2915	0
296	20230628	150300	841969250	2915	2925	2925	2915	800
297	20230628	150200	839636880	2925	2925	2925	2915	6083
298	20230628	150100	821877405	2925	2925	2925	2925	1103
299	20230628	150000	818651130	2930	2930	2930	2925	472
300	20230628	145900	817268670	2930	2930	2930	2930	1
301	20230628	145800	817265740	2930	2925	2930	2925	143
302	20230628	145700	816846965	2925	2925	2925	2925	4
303	20230628	145600	816835265	2930	2930	2930	2925	506
304	20230628	145500	815353685	2925	2925	2925	2925	182
305	20230628	145400	814821335	2925	2925	2925	2925	524
306	20230628	145300	813288635	2925	2930	2930	2925	3492
307	20230628	145200	803074460	2930	2930	2930	2925	53
308	20230628	145100	802919230	2930	2930	2930	2925	228
309	20230628	145000	802251610	2925	2925	2925	2925	0
310	20230628	144900	802251610	2925	2925	2925	2925	0
311	20230628	144800	802251610	2925	2925	2925	2925	1
312	20230628	144700	802248685	2930	2930	2930	2925	3200
313	20230628	144600	792882685	2930	2930	2930	2930	1
314	20230628	144500	792879755	2930	2925	2930	2925	478
315	20230628	144400	791480270	2925	2920	2925	2920	1269
316	20230628	144300	787768655	2925	2920	2925	2920	26
317	20230628	144200	787692610	2925	2925	2925	2925	117
318	20230628	144100	787350385	2925	2925	2925	2925	1
319	20230628	144000	787347460	2925	2920	2925	2920	153
320	20230628	143900	786899945	2920	2920	2920	2920	0
321	20230628	143800	786899945	2920	2920	2920	2920	1
322	20230628	143700	786897025	2920	2920	2920	2920	0
323	20230628	143600	786897025	2920	2920	2920	2920	811
324	20230628	143500	784528905	2920	2925	2925	2920	729
325	20230628	143400	782398930	2925	2920	2925	2920	1026
326	20230628	143300	779402880	2920	2920	2920	2920	29
327	20230628	143200	779318200	2920	2920	2920	2920	34
328	20230628	143100	779218920	2920	2915	2920	2915	1644
329	20230628	143000	774426380	2910	2910	2910	2910	0
330	20230628	142900	774426380	2910	2915	2915	2910	170
331	20230628	142800	773931580	2915	2915	2915	2910	207
332	20230628	142700	773328180	2915	2915	2915	2915	1552
333	20230628	142600	768804100	2915	2915	2915	2915	1
334	20230628	142500	768801185	2915	2915	2915	2915	5098
335	20230628	142400	753940515	2915	2915	2915	2915	100
336	20230628	142300	753649015	2915	2915	2915	2915	121
337	20230628	142200	753296300	2920	2920	2920	2920	143
338	20230628	142100	752878740	2920	2920	2920	2920	76
339	20230628	142000	752656820	2920	2915	2920	2915	113
340	20230628	141900	752327365	2915	2920	2920	2915	3330
341	20230628	141800	742612290	2920	2915	2920	2915	121
342	20230628	141700	742258975	2920	2920	2920	2915	3585
343	20230628	141600	731793815	2920	2920	2920	2920	818
344	20230628	141500	729405255	2920	2920	2920	2920	2546
345	20230628	141400	721970935	2920	2920	2920	2920	1
346	20230628	141300	721968015	2920	2920	2920	2915	627
347	20230628	141200	720137180	2920	2920	2920	2920	5946
348	20230628	141100	702774860	2920	2920	2920	2920	1029
349	20230628	141000	699770180	2920	2920	2920	2920	11391
350	20230628	140900	666508460	2920	2925	2925	2920	1582
351	20230628	140800	661887090	2920	2915	2920	2915	2285
352	20230628	140700	655214895	2915	2920	2920	2915	666
353	20230628	140600	653270385	2920	2920	2920	2920	194
354	20230628	140500	652703905	2920	2920	2920	2920	1
355	20230628	140400	652700985	2920	2920	2920	2920	1
356	20230628	140300	652698065	2920	2920	2920	2920	137
357	20230628	140200	652298025	2920	2920	2920	2920	1
358	20230628	140100	652295105	2920	2920	2920	2920	1
359	20230628	140000	652292185	2920	2920	2920	2920	39
360	20230628	135900	652178305	2920	2920	2920	2920	462
361	20230628	135800	650829265	2915	2915	2915	2915	990
362	20230628	135700	647943415	2915	2920	2920	2915	5995
363	20230628	135600	630457105	2920	2920	2920	2915	3568
364	20230628	135500	620038695	2920	2920	2920	2920	1669
365	20230628	135400	615165215	2925	2930	2930	2920	27248
366	20230628	135300	535542615	2930	2930	2930	2930	11144
367	20230628	135200	502890695	2930	2930	2930	2930	8
368	20230628	135100	502867255	2930	2930	2935	2930	29
369	20230628	135000	502782210	2935	2935	2935	2935	288
370	20230628	134900	501936930	2935	2935	2935	2935	562
371	20230628	134800	500287460	2935	2935	2935	2935	814
372	20230628	134700	497898370	2935	2935	2935	2935	14
373	20230628	134600	497857280	2935	2940	2940	2935	360
374	20230628	134500	496800655	2940	2940	2940	2940	117
375	20230628	134400	496456675	2940	2935	2940	2935	63
376	20230628	134300	496271765	2940	2935	2940	2935	527
377	20230628	134200	494724885	2935	2935	2940	2935	1301
378	20230628	134100	490906445	2935	2935	2935	2935	42
379	20230628	134000	490783175	2940	2940	2940	2940	1
380	20230628	133900	490780235	2940	2940	2940	2940	512
381	20230628	133800	489274955	2935	2935	2935	2935	85
382	20230628	133700	489025480	2935	2935	2935	2935	1000
383	20230628	133600	486090480	2935	2940	2940	2935	501
384	20230628	133500	484620040	2940	2940	2940	2940	11
385	20230628	133400	484587700	2940	2935	2940	2935	5101
386	20230628	133300	469615760	2935	2935	2935	2935	900
387	20230628	133200	466974260	2935	2935	2935	2935	0
388	20230628	133100	466974260	2935	2935	2935	2935	470
389	20230628	133000	465594810	2935	2940	2940	2935	180
390	20230628	132900	465066505	2940	2940	2940	2940	31
391	20230628	132800	464975365	2940	2940	2940	2940	46
392	20230628	132700	464840125	2940	2940	2940	2940	1226
393	20230628	132600	461235685	2945	2935	2945	2935	468
394	20230628	132500	459861665	2940	2940	2940	2935	55
395	20230628	132400	459700135	2940	2945	2945	2940	9409
396	20230628	132300	432029130	2950	2950	2950	2950	6
397	20230628	132200	432011430	2950	2950	2950	2950	101
398	20230628	132100	431713480	2950	2950	2950	2950	2946
399	20230628	132000	423022780	2950	2950	2950	2950	1
400	20230628	131900	423019830	2950	2950	2950	2945	2080
401	20230628	131800	416893555	2950	2950	2950	2950	600
402	20230628	131700	415123555	2950	2950	2950	2950	81
403	20230628	131600	414884605	2950	2950	2950	2950	1
404	20230628	131500	414881655	2950	2950	2950	2950	9952
405	20230628	131400	385523255	2965	2950	2965	2950	1927
406	20230628	131300	379831680	2955	2955	2955	2950	8209
407	20230628	131200	355610695	2955	2955	2955	2955	515
408	20230628	131100	354088870	2955	2955	2955	2955	250
409	20230628	131000	353350120	2955	2960	2960	2955	155
410	20230628	130900	352892090	2960	2960	2960	2960	1
411	20230628	130800	352889130	2960	2965	2965	2960	2287
412	20230628	130700	346118965	2965	2965	2965	2965	81
413	20230628	130600	345878800	2965	2960	2965	2960	28
414	20230628	130500	345795880	2965	2965	2965	2965	1
415	20230628	130400	345792915	2965	2965	2965	2965	3
416	20230628	130300	345784020	2965	2965	2965	2965	1
417	20230628	130200	345781055	2965	2965	2965	2965	101
418	20230628	130100	345481590	2965	2965	2965	2965	1
419	20230628	130000	345478625	2965	2965	2965	2960	110
420	20230628	125900	345152485	2965	2960	2965	2960	1395
421	20230628	125800	341021365	2960	2955	2960	2955	1187
422	20230628	125700	337511960	2955	2955	2955	2955	6
423	20230628	125600	337494230	2955	2960	2960	2955	2528
424	20230628	125500	330023980	2955	2955	2955	2955	30
425	20230628	125400	329935330	2955	2955	2955	2955	3000
426	20230628	125300	321070330	2955	2955	2955	2950	1028
427	20230628	125200	318034815	2960	2960	2960	2960	31
428	20230628	125100	317943055	2960	2960	2960	2960	164
429	20230628	125000	317457615	2960	2960	2960	2955	5125
430	20230628	124900	302313000	2960	2960	2960	2960	528
431	20230628	124800	300750120	2965	2965	2965	2965	1
432	20230628	124700	300747155	2965	2965	2965	2965	1
433	20230628	124600	300744190	2965	2960	2965	2960	3273
434	20230628	124500	291054745	2965	2965	2965	2965	1
435	20230628	124400	291051780	2965	2965	2965	2965	23
436	20230628	124300	290983585	2965	2965	2970	2965	602
437	20230628	124200	289198060	2965	2970	2970	2965	947
438	20230628	124100	286390195	2970	2970	2970	2970	2
439	20230628	124000	286384255	2970	2970	2970	2965	554
440	20230628	123900	284741415	2970	2970	2970	2970	1
441	20230628	123800	284738445	2970	2970	2970	2970	2
442	20230628	123700	284732505	2970	2970	2970	2970	234
443	20230628	123600	284037525	2965	2965	2965	2965	215
444	20230628	123500	283400050	2965	2970	2970	2965	8
445	20230628	123400	283376325	2970	2970	2970	2970	1
446	20230628	123300	283373355	2970	2970	2970	2970	0
447	20230628	123200	283373355	2970	2970	2970	2970	1
448	20230628	123100	283370385	2970	2970	2970	2965	7875
449	20230628	123000	260016915	2970	2970	2970	2970	1
450	20230628	122900	260013945	2970	2970	2970	2970	8
451	20230628	122800	259990185	2970	2970	2970	2970	0
452	20230628	122700	259990185	2970	2970	2970	2970	352
453	20230628	122600	258944745	2970	2970	2970	2970	55
454	20230628	122500	258781395	2970	2970	2970	2970	24
455	20230628	122400	258710115	2975	2970	2975	2970	104
456	20230628	122300	258400725	2970	2970	2970	2970	63
457	20230628	122200	258213615	2975	2970	2975	2970	3204
458	20230628	122100	248696205	2970	2970	2970	2970	1
459	20230628	122000	248693235	2970	2970	2970	2970	1
460	20230628	121900	248690265	2970	2970	2970	2970	1
461	20230628	121800	248687295	2970	2975	2975	2970	257
462	20230628	121700	247924000	2975	2975	2975	2975	1
463	20230628	121600	247921025	2975	2975	2975	2975	1
464	20230628	121500	247918050	2980	2970	2980	2970	711
465	20230628	121400	245804755	2970	2975	2975	2970	60
466	20230628	121300	245626550	2975	2975	2975	2975	1
467	20230628	121200	245623575	2975	2975	2975	2975	0
468	20230628	121100	245623575	2975	2975	2975	2975	4
469	20230628	121000	245611675	2975	2975	2975	2975	2
470	20230628	120900	245605725	2975	2975	2975	2975	1
471	20230628	120800	245602750	2975	2975	2975	2975	28
472	20230628	120700	245519450	2975	2975	2975	2975	16
473	20230628	120600	245471850	2975	2975	2980	2975	208
474	20230628	120500	244852420	2970	2965	2970	2960	654
475	20230628	120400	242913240	2965	2965	2970	2965	30
476	20230628	120300	242824175	2965	2965	2965	2965	101
477	20230628	120200	242524710	2970	2970	2970	2970	4
478	20230628	120100	242512830	2975	2960	2975	2960	367
479	20230628	120000	241424470	2960	2970	2970	2960	2775
480	20230628	115900	233203400	2970	2970	2970	2970	79
481	20230628	115800	232968770	2970	2970	2970	2970	101
482	20230628	115700	232668800	2970	2965	2970	2965	44
483	20230628	115600	232538215	2965	2970	2970	2965	859
484	20230628	115500	229987005	2970	2965	2970	2965	354
485	20230628	115400	228936135	2970	2970	2970	2970	495
486	20230628	115300	227465985	2975	2975	2975	2975	0
487	20230628	115200	227465985	2975	2975	2975	2975	1
488	20230628	115100	227463010	2980	2980	2980	2980	0
489	20230628	115000	227463010	2980	2980	2980	2980	9
490	20230628	114900	227436190	2980	2980	2980	2980	100
491	20230628	114800	227138190	2980	2975	2980	2975	213
492	20230628	114700	226504420	2975	2975	2975	2975	15
493	20230628	114600	226459795	2970	2965	2970	2965	145
494	20230628	114500	226029485	2965	2960	2965	2960	29
495	20230628	114400	225943550	2965	2965	2965	2965	5
496	20230628	114300	225928725	2970	2970	2970	2970	0
497	20230628	114200	225928725	2970	2970	2970	2970	0
498	20230628	114100	225928725	2970	2970	2970	2970	0
499	20230628	114000	225928725	2970	2970	2970	2970	0
500	20230628	113900	225928725	2970	2970	2970	2970	0
501	20230628	113800	225928725	2970	2965	2970	2965	344
502	20230628	113700	224908755	2970	2970	2970	2970	143
503	20230628	113600	224484045	2970	2970	2970	2970	806
504	20230628	113500	222090225	2970	2965	2970	2965	429
505	20230628	113400	220818095	2960	2965	2965	2960	33
506	20230628	113300	220720265	2970	2970	2970	2970	0
507	20230628	113200	220720265	2970	2960	2970	2960	450
508	20230628	113100	219387805	2970	2965	2970	2960	550
509	20230628	113000	217758960	2965	2965	2965	2965	24
510	20230628	112900	217687800	2960	2965	2965	2960	538
511	20230628	112800	216095265	2965	2965	2965	2965	102
512	20230628	112700	215792835	2960	2965	2965	2960	1659
513	20230628	112600	210881990	2970	2970	2970	2970	0
514	20230628	112500	210881990	2970	2970	2970	2970	0
515	20230628	112400	210881990	2970	2970	2970	2970	0
516	20230628	112300	210881990	2970	2960	2970	2960	94
517	20230628	112200	210603420	2965	2965	2965	2965	2
518	20230628	112100	210597490	2970	2970	2970	2970	0
519	20230628	112000	210597490	2970	2970	2970	2970	0
520	20230628	111900	210597490	2970	2970	2970	2970	0
521	20230628	111800	210597490	2970	2970	2970	2970	12
522	20230628	111700	210561850	2975	2970	2975	2970	9
523	20230628	111600	210535085	2970	2970	2970	2970	681
524	20230628	111500	208512515	2970	2965	2970	2965	49
525	20230628	111400	208367225	2970	2970	2970	2970	1
526	20230628	111300	208364255	2965	2965	2965	2965	251
527	20230628	111200	207620040	2965	2965	2965	2965	334
528	20230628	111100	206629730	2965	2965	2965	2965	15
529	20230628	111000	206585255	2965	2965	2965	2960	137
530	20230628	110900	206179260	2970	2970	2970	2970	0
531	20230628	110800	206179260	2970	2970	2970	2970	0
532	20230628	110700	206179260	2970	2970	2970	2970	181
533	20230628	110600	205641690	2970	2970	2970	2960	10450
534	20230628	110500	174676350	2970	2970	2970	2970	0
535	20230628	110400	174676350	2970	2970	2970	2970	0
536	20230628	110300	174676350	2970	2970	2970	2970	1330
537	20230628	110200	170726250	2970	2970	2970	2970	901
538	20230628	110100	168050280	2975	2965	2975	2965	134
539	20230628	110000	167652100	2970	2970	2970	2970	107
540	20230628	105900	167334310	2970	2970	2970	2970	200
541	20230628	105800	166740310	2980	2970	2980	2970	18817
542	20230628	105700	110840400	2970	2970	2970	2970	85
543	20230628	105600	110587950	2970	2975	2975	2970	39
544	20230628	105500	110472115	2975	2975	2975	2975	2446
545	20230628	105400	103195265	2975	2975	2975	2975	100
546	20230628	105300	102897765	2975	2975	2975	2975	29
547	20230628	105200	102811490	2975	2975	2975	2975	0
548	20230628	105100	102811490	2975	2980	2980	2975	30
549	20230628	105000	102722235	2980	2980	2980	2980	1
550	20230628	104900	102719255	2980	2980	2980	2975	41
551	20230628	104800	102597255	2980	2980	2980	2980	15
552	20230628	104700	102552555	2980	2980	2980	2980	8
553	20230628	104600	102528715	2975	2975	2975	2975	41
554	20230628	104500	102406740	2980	2980	2980	2980	1
555	20230628	104400	102403760	2980	2975	2980	2975	218
556	20230628	104300	101755005	2980	2975	2980	2975	372
557	20230628	104200	100647985	2975	2975	2975	2975	62
558	20230628	104100	100463535	2975	2975	2975	2975	26
559	20230628	104000	100386185	2975	2975	2975	2970	421
560	20230628	103900	99133790	2975	2975	2975	2970	429
561	20230628	103800	97857725	2975	2975	2975	2975	2083
562	20230628	103700	91660800	2975	2975	2975	2975	705
563	20230628	103600	89563425	2975	2975	2975	2975	5
564	20230628	103500	89548550	2975	2975	2975	2970	223
565	20230628	103400	88885335	2975	2975	2975	2975	4
566	20230628	103300	88873435	2970	2970	2970	2970	0
567	20230628	103200	88873435	2970	2970	2970	2970	42
568	20230628	103100	88748695	2975	2975	2975	2975	1101
569	20230628	103000	85473220	2975	2975	2975	2970	1036
570	20230628	102900	82396120	2970	2975	2975	2970	707
571	20230628	102800	80292990	2975	2975	2975	2975	1
572	20230628	102700	80290015	2975	2975	2975	2975	125
573	20230628	102600	79918140	2975	2970	2975	2970	43
574	20230628	102500	79790425	2975	2975	2975	2975	25
575	20230628	102400	79716050	2970	2975	2975	2970	352
576	20230628	102300	78670605	2975	2970	2975	2970	50
577	20230628	102200	78522065	2975	2975	2975	2975	49
578	20230628	102100	78376290	2975	2975	2975	2975	100
579	20230628	102000	78078790	2970	2970	2970	2970	0
580	20230628	101900	78078790	2970	2975	2975	2970	150
581	20230628	101800	77632750	2975	2975	2975	2975	1
582	20230628	101700	77629775	2975	2975	2975	2975	279
583	20230628	101600	76799750	2975	2975	2975	2975	1
584	20230628	101500	76796775	2975	2975	2975	2975	5
585	20230628	101400	76781900	2975	2975	2975	2975	44
586	20230628	101300	76651000	2980	2975	2980	2975	251
587	20230628	101200	75903765	2975	2975	2975	2975	949
588	20230628	101100	73080490	2975	2980	2980	2975	68
589	20230628	101000	72878185	2980	2980	2980	2980	1
590	20230628	100900	72875205	2980	2980	2980	2980	18
591	20230628	100800	72821565	2980	2975	2980	2975	1426
592	20230628	100700	68577910	2975	2975	2975	2975	1863
593	20230628	100600	63035485	2975	2975	2975	2975	10
594	20230628	100500	63005735	2975	2975	2975	2975	67
595	20230628	100400	62806410	2975	2970	2975	2970	293
596	20230628	100300	61935165	2975	2975	2975	2975	1
597	20230628	100200	61932190	2975	2970	2975	2970	104
598	20230628	100100	61623290	2970	2975	2975	2970	287
599	20230628	100000	60769470	2970	2975	2975	2970	109
600	20230628	095900	60445685	2975	2975	2975	2975	103
601	20230628	095800	60139260	2975	2970	2975	2970	2845
602	20230628	095700	51687845	2975	2970	2975	2970	1011
603	20230628	095600	48685165	2975	2975	2975	2970	203
604	20230628	095500	48082240	2975	2975	2975	2975	54
605	20230628	095400	47921590	2975	2975	2975	2975	209
606	20230628	095300	47299815	2975	2975	2975	2975	56
607	20230628	095200	47133215	2970	2975	2975	2970	1273
608	20230628	095100	43351040	2975	2975	2975	2970	1210
609	20230628	095000	39756290	2975	2980	2980	2975	668
610	20230628	094900	37768950	2980	2975	2980	2975	182
611	20230628	094800	37227490	2975	2975	2975	2975	0
612	20230628	094700	37227490	2975	2980	2980	2975	502
613	20230628	094600	35734030	2980	2980	2980	2980	6
614	20230628	094500	35716150	2980	2975	2980	2975	21
615	20230628	094400	35653670	2980	2980	2980	2980	2
616	20230628	094300	35647710	2975	2975	2975	2975	500
617	20230628	094200	34160210	2980	2975	2980	2975	3026
618	20230628	094100	25157850	2980	2980	2980	2980	52
619	20230628	094000	25002890	2975	2975	2980	2975	19
620	20230628	093900	24946355	2980	2980	2980	2980	2240
621	20230628	093800	18271155	2980	2980	2980	2980	3
622	20230628	093700	18262215	2980	2985	2985	2975	548
623	20230628	093600	16631665	2985	2985	2985	2985	1
624	20230628	093500	16628680	2985	2985	2985	2985	5
625	20230628	093400	16613755	2985	2985	2985	2985	2
626	20230628	093300	16607785	2985	2980	2985	2980	4
627	20230628	093200	16595850	2980	2980	2980	2980	0
628	20230628	093100	16595850	2980	2980	2985	2980	881
629	20230628	093000	13970465	2975	2985	2985	2975	133
630	20230628	092900	13574410	2985	2985	2985	2985	2
631	20230628	092800	13568440	2985	2985	2985	2985	3
632	20230628	092700	13559485	2985	2985	2985	2985	52
633	20230628	092600	13404265	2985	2985	2985	2985	32
634	20230628	092500	13308745	2985	2985	2985	2985	329
635	20230628	092400	12326680	2985	2985	2985	2985	2
636	20230628	092300	12320710	2985	2985	2985	2985	34
637	20230628	092200	12219220	2985	2985	2985	2980	280
638	20230628	092100	11384700	2985	2985	2985	2985	8
639	20230628	092000	11360820	2985	2985	2985	2985	78
640	20230628	091900	11127990	2985	2985	2990	2985	25
641	20230628	091800	11053340	2990	2990	2990	2990	5
642	20230628	091700	11038390	2990	2975	2990	2975	658
643	20230628	091600	9080150	2990	2990	2990	2990	1117
644	20230628	091500	5740320	2990	2990	2990	2990	140
645	20230628	091400	5321720	2990	2990	2990	2990	2
646	20230628	091300	5315740	2990	2990	2990	2990	1
647	20230628	091200	5312750	2990	2990	2990	2990	107
648	20230628	091100	4992820	2990	2990	2990	2990	3
649	20230628	091000	4983850	2990	2990	2990	2980	55
650	20230628	090900	4819900	2980	2980	2980	2980	5
651	20230628	090800	4805000	2975	2975	2975	2975	0
652	20230628	090700	4805000	2975	2975	2975	2975	0
653	20230628	090600	4805000	2975	2975	2975	2975	0
654	20230628	090500	4805000	2975	2975	2975	2975	0
655	20230628	090400	4805000	2975	3000	3000	2975	8
656	20230628	090300	4781125	2995	3000	3000	2995	6
657	20230628	090200	4763150	2975	2975	2975	2975	28
658	20230628	090100	4679850	2975	3000	3000	2975	23
659	20230628	090000	4611300	3000	2975	3000	2975	1550