KissMeData/027050/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	185500	286365815	2945	2945	2945	2945	1969
3	20230622	185400	286365815	2945	2945	2945	2945	0
4	20230622	185300	286365815	2945	2945	2945	2945	0
5	20230622	185200	286365815	2945	2945	2945	2945	0
6	20230622	185100	286365815	2945	2945	2945	2945	0
7	20230622	185000	286365815	2945	2945	2945	2945	0
8	20230622	184900	286365815	2945	2945	2945	2945	0
9	20230622	184800	286365815	2945	2945	2945	2945	0
10	20230622	184700	286365815	2945	2945	2945	2945	0
11	20230622	184600	286365815	2945	2945	2945	2945	0
12	20230622	184500	286365815	2945	2945	2945	2945	0
13	20230622	184400	286365815	2945	2945	2945	2945	0
14	20230622	184300	286365815	2945	2945	2945	2945	0
15	20230622	184200	286365815	2945	2945	2945	2945	0
16	20230622	184100	286365815	2945	2945	2945	2945	0
17	20230622	184000	286365815	2945	2945	2945	2945	0
18	20230622	183900	286365815	2945	2945	2945	2945	0
19	20230622	183800	286365815	2945	2945	2945	2945	0
20	20230622	183700	286365815	2945	2945	2945	2945	0
21	20230622	183600	286365815	2945	2945	2945	2945	0
22	20230622	183500	286365815	2945	2945	2945	2945	0
23	20230622	183400	286365815	2945	2945	2945	2945	0
24	20230622	183300	286365815	2945	2945	2945	2945	0
25	20230622	183200	286365815	2945	2945	2945	2945	0
26	20230622	183100	286365815	2945	2945	2945	2945	0
27	20230622	183000	286365815	2945	2945	2945	2945	0
28	20230622	182900	286365815	2945	2945	2945	2945	0
29	20230622	182800	286365815	2945	2945	2945	2945	0
30	20230622	182700	286365815	2945	2945	2945	2945	0
31	20230622	182600	286365815	2945	2945	2945	2945	0
32	20230622	182500	286365815	2945	2945	2945	2945	1969
33	20230622	182400	286365815	2945	2945	2945	2945	0
34	20230622	182300	286365815	2945	2945	2945	2945	0
35	20230622	182200	286365815	2945	2945	2945	2945	0
36	20230622	182100	286365815	2945	2945	2945	2945	0
37	20230622	182000	286365815	2945	2945	2945	2945	0
38	20230622	181900	286365815	2945	2945	2945	2945	0
39	20230622	181800	286365815	2945	2945	2945	2945	0
40	20230622	181700	286365815	2945	2945	2945	2945	0
41	20230622	181600	286365815	2945	2945	2945	2945	0
42	20230622	181500	286365815	2945	2945	2945	2945	0
43	20230622	181400	286365815	2945	2945	2945	2945	0
44	20230622	181300	286365815	2945	2945	2945	2945	0
45	20230622	181200	286365815	2945	2945	2945	2945	0
46	20230622	181100	286365815	2945	2945	2945	2945	0
47	20230622	181000	286365815	2945	2945	2945	2945	0
48	20230622	180900	286365815	2945	2945	2945	2945	0
49	20230622	180800	286365815	2945	2945	2945	2945	0
50	20230622	180700	286365815	2945	2945	2945	2945	0
51	20230622	180600	286365815	2945	2945	2945	2945	0
52	20230622	180500	286365815	2945	2945	2945	2945	0
53	20230622	180400	286365815	2945	2945	2945	2945	0
54	20230622	180300	286365815	2945	2945	2945	2945	0
55	20230622	180200	286365815	2945	2945	2945	2945	0
56	20230622	180100	286365815	2945	2945	2945	2945	0
57	20230622	180000	286365815	2945	2945	2945	2945	0
58	20230622	175900	286365815	2945	2945	2945	2945	0
59	20230622	175800	286365815	2945	2945	2945	2945	0
60	20230622	175700	286365815	2945	2945	2945	2945	0
61	20230622	175600	286365815	2945	2945	2945	2945	0
62	20230622	175500	286365815	2945	2945	2945	2945	1969
63	20230622	175400	286365815	2945	2945	2945	2945	0
64	20230622	175300	286365815	2945	2945	2945	2945	0
65	20230622	175200	286365815	2945	2945	2945	2945	0
66	20230622	175100	286365815	2945	2945	2945	2945	0
67	20230622	175000	286365815	2945	2945	2945	2945	0
68	20230622	174900	286365815	2945	2945	2945	2945	0
69	20230622	174800	286365815	2945	2945	2945	2945	0
70	20230622	174700	286365815	2945	2945	2945	2945	0
71	20230622	174600	286365815	2945	2945	2945	2945	0
72	20230622	174500	286365815	2945	2945	2945	2945	0
73	20230622	174400	286365815	2945	2945	2945	2945	0
74	20230622	174300	286365815	2945	2945	2945	2945	0
75	20230622	174200	286365815	2945	2945	2945	2945	0
76	20230622	174100	286365815	2945	2945	2945	2945	0
77	20230622	174000	286365815	2945	2945	2945	2945	0
78	20230622	173900	286365815	2945	2945	2945	2945	0
79	20230622	173800	286365815	2945	2945	2945	2945	0
80	20230622	173700	286365815	2945	2945	2945	2945	0
81	20230622	173600	286365815	2945	2945	2945	2945	0
82	20230622	173500	286365815	2945	2945	2945	2945	0
83	20230622	173400	286365815	2945	2945	2945	2945	0
84	20230622	173300	286365815	2945	2945	2945	2945	0
85	20230622	173200	286365815	2945	2945	2945	2945	0
86	20230622	173100	286365815	2945	2945	2945	2945	0
87	20230622	173000	286365815	2945	2945	2945	2945	0
88	20230622	172900	286365815	2945	2945	2945	2945	0
89	20230622	172800	286365815	2945	2945	2945	2945	0
90	20230622	172700	286365815	2945	2945	2945	2945	0
91	20230622	172600	286365815	2945	2945	2945	2945	0
92	20230622	172500	286365815	2945	2945	2945	2945	1969
93	20230622	172400	286365815	2945	2945	2945	2945	0
94	20230622	172300	286365815	2945	2945	2945	2945	0
95	20230622	172200	286365815	2945	2945	2945	2945	0
96	20230622	172100	286365815	2945	2945	2945	2945	0
97	20230622	172000	286365815	2945	2945	2945	2945	0
98	20230622	171900	286365815	2945	2945	2945	2945	0
99	20230622	171800	286365815	2945	2945	2945	2945	0
100	20230622	171700	286365815	2945	2945	2945	2945	0
101	20230622	171600	286365815	2945	2945	2945	2945	0
102	20230622	171500	286365815	2945	2945	2945	2945	0
103	20230622	171400	286365815	2945	2945	2945	2945	0
104	20230622	171300	286365815	2945	2945	2945	2945	0
105	20230622	171200	286365815	2945	2945	2945	2945	0
106	20230622	171100	286365815	2945	2945	2945	2945	0
107	20230622	171000	286365815	2945	2945	2945	2945	0
108	20230622	170900	286365815	2945	2945	2945	2945	0
109	20230622	170800	286365815	2945	2945	2945	2945	0
110	20230622	170700	286365815	2945	2945	2945	2945	0
111	20230622	170600	286365815	2945	2945	2945	2945	0
112	20230622	170500	286365815	2945	2945	2945	2945	0
113	20230622	170400	286365815	2945	2945	2945	2945	0
114	20230622	170300	286365815	2945	2945	2945	2945	0
115	20230622	170200	286365815	2945	2945	2945	2945	0
116	20230622	170100	286365815	2945	2945	2945	2945	0
117	20230622	170000	286365815	2945	2945	2945	2945	0
118	20230622	165900	286365815	2945	2945	2945	2945	0
119	20230622	165800	286365815	2945	2945	2945	2945	0
120	20230622	165700	286365815	2945	2945	2945	2945	0
121	20230622	165600	286365815	2945	2945	2945	2945	0
122	20230622	165500	286365815	2945	2945	2945	2945	1969
123	20230622	165400	286365815	2945	2945	2945	2945	0
124	20230622	165300	286365815	2945	2945	2945	2945	0
125	20230622	165200	286365815	2945	2945	2945	2945	0
126	20230622	165100	286365815	2945	2945	2945	2945	0
127	20230622	165000	286365815	2945	2945	2945	2945	0
128	20230622	164900	286365815	2945	2945	2945	2945	0
129	20230622	164800	286365815	2945	2945	2945	2945	0
130	20230622	164700	286365815	2945	2945	2945	2945	0
131	20230622	164600	286365815	2945	2945	2945	2945	0
132	20230622	164500	286365815	2945	2945	2945	2945	0
133	20230622	164400	286365815	2945	2945	2945	2945	0
134	20230622	164300	286365815	2945	2945	2945	2945	0
135	20230622	164200	286365815	2945	2945	2945	2945	0
136	20230622	164100	286365815	2945	2945	2945	2945	0
137	20230622	164000	286365815	2945	2945	2945	2945	0
138	20230622	163900	286365815	2945	2945	2945	2945	0
139	20230622	163800	286365815	2945	2945	2945	2945	0
140	20230622	163700	286365815	2945	2945	2945	2945	0
141	20230622	163600	286365815	2945	2945	2945	2945	0
142	20230622	163500	286365815	2945	2945	2945	2945	0
143	20230622	163400	286365815	2945	2945	2945	2945	0
144	20230622	163300	286365815	2945	2945	2945	2945	0
145	20230622	163200	286365815	2945	2945	2945	2945	0
146	20230622	163100	286365815	2945	2945	2945	2945	0
147	20230622	163000	286365815	2945	2945	2945	2945	0
148	20230622	162900	286365815	2945	2945	2945	2945	0
149	20230622	162800	286365815	2945	2945	2945	2945	0
150	20230622	162700	286365815	2945	2945	2945	2945	0
151	20230622	162600	286365815	2945	2945	2945	2945	0
152	20230622	162500	286365815	2945	2945	2945	2945	1969
153	20230622	162400	286365815	2945	2945	2945	2945	0
154	20230622	162300	286365815	2945	2945	2945	2945	0
155	20230622	162200	286365815	2945	2945	2945	2945	0
156	20230622	162100	286365815	2945	2945	2945	2945	0
157	20230622	162000	286365815	2945	2945	2945	2945	0
158	20230622	161900	286365815	2945	2945	2945	2945	0
159	20230622	161800	286365815	2945	2945	2945	2945	0
160	20230622	161700	286365815	2945	2945	2945	2945	0
161	20230622	161600	286365815	2945	2945	2945	2945	0
162	20230622	161500	286365815	2945	2945	2945	2945	0
163	20230622	161400	286365815	2945	2945	2945	2945	0
164	20230622	161300	286365815	2945	2945	2945	2945	0
165	20230622	161200	286365815	2945	2945	2945	2945	0
166	20230622	161100	286365815	2945	2945	2945	2945	0
167	20230622	161000	286365815	2945	2945	2945	2945	0
168	20230622	160900	286365815	2945	2945	2945	2945	0
169	20230622	160800	286365815	2945	2945	2945	2945	0
170	20230622	160700	286365815	2945	2945	2945	2945	0
171	20230622	160600	286365815	2945	2945	2945	2945	0
172	20230622	160500	286365815	2945	2945	2945	2945	0
173	20230622	160400	286365815	2945	2945	2945	2945	0
174	20230622	160300	286365815	2945	2945	2945	2945	0
175	20230622	160200	286365815	2945	2945	2945	2945	0
176	20230622	160100	286365815	2945	2945	2945	2945	0
177	20230622	160000	286365815	2945	2945	2945	2945	0
178	20230622	155900	286365815	2945	2945	2945	2945	0
179	20230622	155800	286365815	2945	2945	2945	2945	0
180	20230622	155700	286365815	2945	2945	2945	2945	0
181	20230622	155600	286365815	2945	2945	2945	2945	0
182	20230622	155500	286365815	2945	2945	2945	2945	1969
183	20230622	155400	286365815	2945	2945	2945	2945	0
184	20230622	155300	286365815	2945	2945	2945	2945	0
185	20230622	155200	286365815	2945	2945	2945	2945	0
186	20230622	155100	286365815	2945	2945	2945	2945	0
187	20230622	155000	286365815	2945	2945	2945	2945	0
188	20230622	154900	286365815	2945	2945	2945	2945	0
189	20230622	154800	286365815	2945	2945	2945	2945	0
190	20230622	154700	286365815	2945	2945	2945	2945	0
191	20230622	154600	286365815	2945	2945	2945	2945	0
192	20230622	154500	286365815	2945	2945	2945	2945	0
193	20230622	154400	286365815	2945	2945	2945	2945	0
194	20230622	154300	286365815	2945	2945	2945	2945	0
195	20230622	154200	286365815	2945	2945	2945	2945	0
196	20230622	154100	286365815	2945	2945	2945	2945	0
197	20230622	154000	286365815	2945	2945	2945	2945	0
198	20230622	153900	286365815	2945	2945	2945	2945	0
199	20230622	153800	286365815	2945	2945	2945	2945	0
200	20230622	153700	286365815	2945	2945	2945	2945	0
201	20230622	153600	286365815	2945	2945	2945	2945	0
202	20230622	153500	286365815	2945	2945	2945	2945	0
203	20230622	153400	286365815	2945	2945	2945	2945	0
204	20230622	153300	286365815	2945	2945	2945	2945	0
205	20230622	153200	286365815	2945	2945	2945	2945	0
206	20230622	153100	286365815	2945	2945	2945	2945	0
207	20230622	153000	286365815	2945	2945	2945	2945	1969
208	20230622	152900	280567110	2950	2950	2950	2950	0
209	20230622	152800	280567110	2950	2950	2950	2950	0
210	20230622	152700	280567110	2950	2950	2950	2950	0
211	20230622	152600	280567110	2950	2950	2950	2950	0
212	20230622	152500	280567110	2950	2950	2950	2950	0
213	20230622	152400	280567110	2950	2950	2950	2950	0
214	20230622	152300	280567110	2950	2950	2950	2950	0
215	20230622	152200	280567110	2950	2950	2950	2950	0
216	20230622	152100	280567110	2950	2950	2950	2950	0
217	20230622	152000	280567110	2950	2950	2950	2950	0
218	20230622	151900	280567110	2950	2945	2950	2945	35
219	20230622	151800	280464030	2955	2955	2955	2955	0
220	20230622	151700	280464030	2955	2955	2955	2955	0
221	20230622	151600	280464030	2955	2955	2955	2955	4
222	20230622	151500	280452210	2955	2945	2955	2945	160
223	20230622	151400	279980890	2945	2940	2945	2940	1947
224	20230622	151300	274250350	2945	2950	2950	2945	10205
225	20230622	151200	244163930	2955	2955	2955	2955	5
226	20230622	151100	244149155	2955	2950	2955	2950	309
227	20230622	151000	243237600	2950	2950	2950	2950	92
228	20230622	150900	242966200	2955	2955	2955	2955	0
229	20230622	150800	242966200	2955	2955	2955	2955	40
230	20230622	150700	242848000	2955	2955	2955	2950	155
231	20230622	150600	242390475	2955	2955	2955	2955	10
232	20230622	150500	242360925	2955	2955	2955	2955	0
233	20230622	150400	242360925	2955	2955	2955	2955	0
234	20230622	150300	242360925	2955	2955	2955	2955	0
235	20230622	150200	242360925	2955	2955	2955	2955	5
236	20230622	150100	242346150	2955	2955	2955	2955	40
237	20230622	150000	242227950	2955	2955	2955	2955	402
238	20230622	145900	241040040	2955	2955	2955	2955	736
239	20230622	145800	238865160	2960	2960	2960	2960	3
240	20230622	145700	238856280	2960	2960	2960	2960	1
241	20230622	145600	238853320	2960	2955	2960	2955	1008
242	20230622	145500	235874675	2955	2955	2955	2955	1269
243	20230622	145400	232124780	2955	2955	2955	2955	1
244	20230622	145300	232121825	2960	2960	2960	2960	1
245	20230622	145200	232118865	2960	2960	2960	2960	0
246	20230622	145100	232118865	2960	2960	2960	2960	3
247	20230622	145000	232109985	2960	2960	2960	2960	1
248	20230622	144900	232107025	2960	2960	2960	2960	0
249	20230622	144800	232107025	2960	2960	2960	2960	1
250	20230622	144700	232104065	2955	2955	2955	2955	83
251	20230622	144600	231858800	2965	2965	2965	2965	0
252	20230622	144500	231858800	2965	2965	2965	2965	0
253	20230622	144400	231858800	2965	2965	2965	2965	0
254	20230622	144300	231858800	2965	2965	2965	2965	0
255	20230622	144200	231858800	2965	2965	2965	2965	0
256	20230622	144100	231858800	2965	2965	2965	2965	1
257	20230622	144000	231855835	2955	2955	2955	2955	345
258	20230622	143900	230836360	2960	2965	2965	2960	3
259	20230622	143800	230827475	2975	2975	2975	2975	0
260	20230622	143700	230827475	2975	2955	2975	2950	1142
261	20230622	143600	227453195	2975	2975	2975	2975	0
262	20230622	143500	227453195	2975	2975	2975	2975	0
263	20230622	143400	227453195	2975	2975	2975	2975	0
264	20230622	143300	227453195	2975	2975	2975	2975	0
265	20230622	143200	227453195	2975	2975	2975	2975	0
266	20230622	143100	227453195	2975	2975	2975	2975	0
267	20230622	143000	227453195	2975	2975	2975	2975	0
268	20230622	142900	227453195	2975	2975	2975	2975	0
269	20230622	142800	227453195	2975	2975	2975	2975	0
270	20230622	142700	227453195	2975	2975	2975	2975	0
271	20230622	142600	227453195	2975	2975	2975	2975	1
272	20230622	142500	227450220	2955	2955	2955	2955	0
273	20230622	142400	227450220	2955	2955	2955	2955	200
274	20230622	142300	226859220	2975	2975	2975	2975	0
275	20230622	142200	226859220	2975	2975	2975	2975	0
276	20230622	142100	226859220	2975	2975	2975	2975	0
277	20230622	142000	226859220	2975	2975	2975	2970	6
278	20230622	141900	226841375	2970	2970	2970	2970	1710
279	20230622	141800	221762675	2970	2970	2970	2970	2
280	20230622	141700	221756735	2970	2970	2970	2970	0
281	20230622	141600	221756735	2970	2955	2970	2950	6020
282	20230622	141500	203995450	2970	2970	2970	2970	0
283	20230622	141400	203995450	2970	2970	2970	2970	0
284	20230622	141300	203995450	2970	2955	2970	2955	25
285	20230622	141200	203921560	2955	2955	2955	2955	20
286	20230622	141100	203862460	2970	2970	2970	2970	0
287	20230622	141000	203862460	2970	2970	2970	2970	0
288	20230622	140900	203862460	2970	2955	2970	2955	82
289	20230622	140800	203620135	2960	2960	2960	2955	511
290	20230622	140700	202110075	2970	2970	2970	2970	10
291	20230622	140600	202080375	2970	2970	2970	2970	4
292	20230622	140500	202068495	2970	2970	2970	2970	1
293	20230622	140400	202065525	2955	2955	2955	2955	300
294	20230622	140300	201179025	2955	2955	2955	2955	0
295	20230622	140200	201179025	2955	2955	2955	2955	105
296	20230622	140100	200868750	2955	2955	2955	2955	0
297	20230622	140000	200868750	2955	2955	2955	2955	715
298	20230622	135900	198755925	2955	2955	2955	2955	0
299	20230622	135800	198755925	2955	2955	2955	2955	4
300	20230622	135700	198744105	2960	2960	2960	2960	0
301	20230622	135600	198744105	2960	2960	2960	2960	50
302	20230622	135500	198596105	2960	2960	2960	2960	0
303	20230622	135400	198596105	2960	2960	2960	2960	125
304	20230622	135300	198226105	2960	2960	2960	2960	0
305	20230622	135200	198226105	2960	2960	2960	2960	93
306	20230622	135100	197950825	2965	2965	2965	2965	0
307	20230622	135000	197950825	2965	2965	2965	2965	27
308	20230622	134900	197870770	2965	2965	2965	2965	0
309	20230622	134800	197870770	2965	2965	2965	2965	0
310	20230622	134700	197870770	2965	2965	2965	2965	0
311	20230622	134600	197870770	2965	2965	2965	2965	0
312	20230622	134500	197870770	2965	2965	2965	2965	0
313	20230622	134400	197870770	2965	2965	2965	2965	0
314	20230622	134300	197870770	2965	2960	2970	2960	147
315	20230622	134200	197435425	2970	2970	2970	2970	0
316	20230622	134100	197435425	2970	2970	2970	2970	0
317	20230622	134000	197435425	2970	2970	2970	2970	0
318	20230622	133900	197435425	2970	2970	2970	2970	10
319	20230622	133800	197405725	2970	2950	2970	2950	50
320	20230622	133700	197257405	2970	2970	2970	2970	0
321	20230622	133600	197257405	2970	2950	2970	2950	401
322	20230622	133500	196074435	2950	2960	2960	2950	1100
323	20230622	133400	192829050	2965	2965	2965	2965	21
324	20230622	133300	192766785	2965	2965	2965	2965	2
325	20230622	133200	192760855	2970	2970	2970	2970	0
326	20230622	133100	192760855	2970	2970	2970	2970	1
327	20230622	133000	192757885	2970	2970	2970	2970	0
328	20230622	132900	192757885	2970	2970	2970	2970	0
329	20230622	132800	192757885	2970	2970	2970	2970	0
330	20230622	132700	192757885	2970	2970	2970	2965	7
331	20230622	132600	192737120	2965	2965	2965	2965	1100
332	20230622	132500	189475620	2965	2965	2965	2965	10
333	20230622	132400	189445970	2965	2965	2965	2965	50
334	20230622	132300	189297720	2965	2965	2965	2965	0
335	20230622	132200	189297720	2965	2965	2965	2965	0
336	20230622	132100	189297720	2965	2965	2965	2965	0
337	20230622	132000	189297720	2965	2965	2965	2965	0
338	20230622	131900	189297720	2965	2965	2965	2965	1
339	20230622	131800	189294755	2950	2960	2965	2950	2648
340	20230622	131700	181483020	2965	2965	2965	2965	0
341	20230622	131600	181483020	2965	2965	2965	2965	0
342	20230622	131500	181483020	2965	2965	2965	2965	2
343	20230622	131400	181477090	2960	2960	2960	2960	31
344	20230622	131300	181385330	2960	2960	2960	2960	0
345	20230622	131200	181385330	2960	2960	2960	2960	50
346	20230622	131100	181237330	2960	2960	2960	2960	0
347	20230622	131000	181237330	2960	2960	2960	2960	0
348	20230622	130900	181237330	2960	2960	2960	2960	0
349	20230622	130800	181237330	2960	2960	2960	2960	0
350	20230622	130700	181237330	2960	2960	2960	2960	0
351	20230622	130600	181237330	2960	2960	2960	2960	0
352	20230622	130500	181237330	2960	2960	2960	2960	0
353	20230622	130400	181237330	2960	2960	2960	2960	0
354	20230622	130300	181237330	2960	2960	2960	2960	0
355	20230622	130200	181237330	2960	2960	2960	2960	0
356	20230622	130100	181237330	2960	2960	2960	2960	0
357	20230622	130000	181237330	2960	2960	2960	2960	0
358	20230622	125900	181237330	2960	2960	2960	2960	0
359	20230622	125800	181237330	2960	2955	2960	2955	4
360	20230622	125700	181225500	2955	2955	2955	2955	2
361	20230622	125600	181219590	2960	2955	2960	2940	10452
362	20230622	125500	150404530	2960	2960	2960	2960	1019
363	20230622	125400	147388290	2965	2965	2965	2965	0
364	20230622	125300	147388290	2965	2965	2965	2965	0
365	20230622	125200	147388290	2965	2965	2965	2965	3
366	20230622	125100	147379395	2960	2965	2965	2960	42
367	20230622	125000	147255035	2975	2975	2975	2975	0
368	20230622	124900	147255035	2975	2975	2975	2975	0
369	20230622	124800	147255035	2975	2975	2975	2975	2
370	20230622	124700	147249085	2975	2975	2975	2975	1
371	20230622	124600	147246110	2960	2965	2965	2960	40
372	20230622	124500	147127700	2975	2975	2975	2975	0
373	20230622	124400	147127700	2975	2975	2975	2975	0
374	20230622	124300	147127700	2975	2975	2975	2975	0
375	20230622	124200	147127700	2975	2975	2975	2975	0
376	20230622	124100	147127700	2975	2975	2975	2975	0
377	20230622	124000	147127700	2975	2975	2975	2975	0
378	20230622	123900	147127700	2975	2975	2975	2975	1
379	20230622	123800	147124725	2960	2975	2975	2960	4005
380	20230622	123700	135269790	2965	2965	2965	2965	0
381	20230622	123600	135269790	2965	2965	2965	2965	0
382	20230622	123500	135269790	2965	2965	2965	2965	0
383	20230622	123400	135269790	2965	2965	2965	2965	0
384	20230622	123300	135269790	2965	2965	2965	2965	0
385	20230622	123200	135269790	2965	2965	2965	2965	0
386	20230622	123100	135269790	2965	2965	2965	2965	10
387	20230622	123000	135240140	2965	2970	2970	2965	449
388	20230622	122900	133908605	2980	2980	2980	2980	0
389	20230622	122800	133908605	2980	2980	2980	2980	0
390	20230622	122700	133908605	2980	2980	2980	2980	0
391	20230622	122600	133908605	2980	2980	2980	2980	0
392	20230622	122500	133908605	2980	2980	2980	2980	1
393	20230622	122400	133905625	2970	2970	2970	2970	0
394	20230622	122300	133905625	2970	2970	2970	2970	0
395	20230622	122200	133905625	2970	2970	2970	2970	30
396	20230622	122100	133816525	2980	2980	2980	2980	0
397	20230622	122000	133816525	2980	2980	2980	2980	0
398	20230622	121900	133816525	2980	2980	2980	2980	0
399	20230622	121800	133816525	2980	2980	2980	2980	0
400	20230622	121700	133816525	2980	2980	2980	2980	0
401	20230622	121600	133816525	2980	2980	2980	2980	0
402	20230622	121500	133816525	2980	2980	2980	2980	0
403	20230622	121400	133816525	2980	2980	2980	2980	0
404	20230622	121300	133816525	2980	2980	2980	2980	1
405	20230622	121200	133813545	2980	2980	2980	2980	0
406	20230622	121100	133813545	2980	2980	2980	2980	0
407	20230622	121000	133813545	2980	2980	2980	2980	0
408	20230622	120900	133813545	2980	2980	2980	2980	1
409	20230622	120800	133810565	2970	2970	2970	2970	0
410	20230622	120700	133810565	2970	2970	2970	2970	1
411	20230622	120600	133807595	2970	2970	2970	2970	11
412	20230622	120500	133774925	2970	2970	2970	2970	0
413	20230622	120400	133774925	2970	2970	2970	2970	8
414	20230622	120300	133751165	2970	2970	2970	2970	2
415	20230622	120200	133745225	2980	2970	2980	2965	1001
416	20230622	120100	130773865	2980	2980	2980	2980	0
417	20230622	120000	130773865	2980	2980	2980	2980	0
418	20230622	115900	130773865	2980	2980	2980	2980	0
419	20230622	115800	130773865	2980	2980	2980	2980	9
420	20230622	115700	130747045	2980	2975	2980	2975	4567
421	20230622	115600	117160215	2985	2985	2985	2985	0
422	20230622	115500	117160215	2985	2985	2985	2985	4
423	20230622	115400	117148275	2985	2975	2985	2975	501
424	20230622	115300	115657790	2985	2985	2985	2985	0
425	20230622	115200	115657790	2985	2985	2985	2985	0
426	20230622	115100	115657790	2985	2985	2985	2985	0
427	20230622	115000	115657790	2985	2985	2985	2985	0
428	20230622	114900	115657790	2985	2985	2985	2985	1
429	20230622	114800	115654805	2970	2970	2970	2970	597
430	20230622	114700	113881715	2985	2985	2985	2985	107
431	20230622	114600	113562320	2985	2985	2985	2985	0
432	20230622	114500	113562320	2985	2985	2985	2985	0
433	20230622	114400	113562320	2985	2985	2985	2985	1
434	20230622	114300	113559335	2975	2975	2975	2975	0
435	20230622	114200	113559335	2975	2985	2985	2975	400
436	20230622	114100	112367335	2985	2985	2985	2985	0
437	20230622	114000	112367335	2985	2985	2985	2985	0
438	20230622	113900	112367335	2985	2985	2985	2985	1
439	20230622	113800	112364350	2975	2980	2980	2975	102
440	20230622	113700	112060895	2985	2985	2985	2985	0
441	20230622	113600	112060895	2985	2980	2985	2980	4
442	20230622	113500	112048970	2980	2980	2980	2980	0
443	20230622	113400	112048970	2980	2980	2980	2980	0
444	20230622	113300	112048970	2980	2980	2980	2980	1
445	20230622	113200	112045990	2985	2985	2985	2985	2
446	20230622	113100	112040020	2980	2970	2980	2970	2003
447	20230622	113000	106071110	2980	2980	2980	2980	0
448	20230622	112900	106071110	2980	2980	2980	2980	2
449	20230622	112800	106065150	2970	2970	2970	2970	0
450	20230622	112700	106065150	2970	2970	2970	2970	0
451	20230622	112600	106065150	2970	2970	2970	2970	0
452	20230622	112500	106065150	2970	2970	2970	2970	0
453	20230622	112400	106065150	2970	2970	2970	2970	1
454	20230622	112300	106062180	2980	2980	2980	2980	0
455	20230622	112200	106062180	2980	2980	2980	2980	0
456	20230622	112100	106062180	2980	2975	2980	2975	20
457	20230622	112000	106002655	2980	2980	2980	2980	0
458	20230622	111900	106002655	2980	2980	2980	2980	0
459	20230622	111800	106002655	2980	2975	2980	2975	21
460	20230622	111700	105940095	2975	2970	2975	2970	56
461	20230622	111600	105773520	2970	2970	2970	2970	0
462	20230622	111500	105773520	2970	2970	2970	2970	0
463	20230622	111400	105773520	2970	2965	2970	2965	26
464	20230622	111300	105696425	2970	2970	2970	2970	1
465	20230622	111200	105693455	2970	2970	2970	2970	3
466	20230622	111100	105684545	2970	2970	2970	2970	0
467	20230622	111000	105684545	2970	2970	2970	2970	2
468	20230622	110900	105678605	2970	2970	2970	2970	1
469	20230622	110800	105675635	2965	2965	2965	2965	21
470	20230622	110700	105613370	2970	2970	2970	2970	0
471	20230622	110600	105613370	2970	2970	2970	2970	0
472	20230622	110500	105613370	2970	2970	2970	2970	2
473	20230622	110400	105607430	2975	2975	2975	2975	0
474	20230622	110300	105607430	2975	2975	2975	2975	0
475	20230622	110200	105607430	2975	2975	2975	2975	1
476	20230622	110100	105604455	2965	2970	2970	2965	1056
477	20230622	110000	102473155	2975	2975	2975	2975	0
478	20230622	105900	102473155	2975	2970	2975	2970	501
479	20230622	105800	100985180	2975	2975	2975	2975	0
480	20230622	105700	100985180	2975	2975	2975	2975	1
481	20230622	105600	100982205	2970	2975	2975	2970	1002
482	20230622	105500	98006255	2980	2980	2980	2980	0
483	20230622	105400	98006255	2980	2980	2980	2980	0
484	20230622	105300	98006255	2980	2975	2980	2975	15
485	20230622	105200	97961625	2975	2975	2975	2975	0
486	20230622	105100	97961625	2975	2975	2975	2975	10
487	20230622	105000	97931875	2975	2975	2975	2975	0
488	20230622	104900	97931875	2975	2975	2975	2975	4
489	20230622	104800	97919975	2975	2975	2975	2975	4
490	20230622	104700	97908075	2975	2975	2975	2975	1
491	20230622	104600	97905100	2980	2980	2980	2980	0
492	20230622	104500	97905100	2980	2980	2980	2980	1360
493	20230622	104400	93852300	2980	2980	2980	2980	1
494	20230622	104300	93849320	2975	2975	2980	2975	5
495	20230622	104200	93834440	2980	2980	2980	2980	11
496	20230622	104100	93801660	2975	2975	2975	2975	50
497	20230622	104000	93652910	2975	2975	2975	2975	4
498	20230622	103900	93641010	2975	2975	2975	2975	0
499	20230622	103800	93641010	2975	2975	2975	2975	0
500	20230622	103700	93641010	2975	2975	2975	2975	0
501	20230622	103600	93641010	2975	2975	2975	2975	10
502	20230622	103500	93611260	2975	2975	2975	2975	3
503	20230622	103400	93602335	2975	2970	2975	2970	501
504	20230622	103300	92114360	2975	2975	2975	2975	20
505	20230622	103200	92054860	2975	2970	2975	2970	104
506	20230622	103100	91745975	2970	2970	2970	2970	500
507	20230622	103000	90260975	2975	2975	2975	2975	0
508	20230622	102900	90260975	2975	2970	2975	2970	18
509	20230622	102800	90207460	2975	2975	2975	2975	50
510	20230622	102700	90058710	2975	2975	2975	2975	0
511	20230622	102600	90058710	2975	2975	2975	2975	0
512	20230622	102500	90058710	2975	2975	2975	2975	0
513	20230622	102400	90058710	2975	2975	2975	2975	1
514	20230622	102300	90055735	2960	2960	2965	2960	331
515	20230622	102200	89075970	2965	2965	2965	2965	742
516	20230622	102100	86875940	2975	2975	2975	2975	0
517	20230622	102000	86875940	2975	2975	2975	2975	100
518	20230622	101900	86578440	2975	2975	2975	2975	100
519	20230622	101800	86280940	2975	2975	2975	2975	0
520	20230622	101700	86280940	2975	2975	2975	2975	646
521	20230622	101600	84359090	2975	2975	2975	2975	0
522	20230622	101500	84359090	2975	2975	2975	2975	0
523	20230622	101400	84359090	2975	2975	2975	2975	1
524	20230622	101300	84356115	2965	2965	2965	2965	10
525	20230622	101200	84326465	2975	2965	2975	2965	2
526	20230622	101100	84320525	2975	2975	2975	2975	0
527	20230622	101000	84320525	2975	2975	2975	2975	10
528	20230622	100900	84290775	2975	2975	2975	2975	5
529	20230622	100800	84275900	2975	2975	2975	2975	0
530	20230622	100700	84275900	2975	2975	2975	2975	0
531	20230622	100600	84275900	2975	2975	2975	2975	0
532	20230622	100500	84275900	2975	2970	2975	2970	10
533	20230622	100400	84246160	2965	2965	2965	2965	482
534	20230622	100300	82817030	2965	2965	2965	2965	1
535	20230622	100200	82814065	2970	2970	2970	2970	5
536	20230622	100100	82799215	2970	2970	2970	2970	0
537	20230622	100000	82799215	2970	2970	2970	2970	0
538	20230622	095900	82799215	2970	2970	2970	2970	0
539	20230622	095800	82799215	2970	2970	2970	2970	1
540	20230622	095700	82796245	2965	2965	2965	2965	0
541	20230622	095600	82796245	2965	2965	2965	2965	0
542	20230622	095500	82796245	2965	2965	2965	2965	500
543	20230622	095400	81313745	2970	2970	2970	2970	0
544	20230622	095300	81313745	2970	2970	2970	2970	0
545	20230622	095200	81313745	2970	2965	2970	2965	501
546	20230622	095100	79828275	2970	2970	2970	2970	0
547	20230622	095000	79828275	2970	2970	2970	2970	12
548	20230622	094900	79792635	2970	2970	2970	2970	0
549	20230622	094800	79792635	2970	2970	2970	2970	0
550	20230622	094700	79792635	2970	2970	2970	2970	0
551	20230622	094600	79792635	2970	2970	2970	2970	5
552	20230622	094500	79777785	2965	2965	2965	2965	170
553	20230622	094400	79273735	2965	2965	2965	2965	0
554	20230622	094300	79273735	2965	2965	2965	2965	4
555	20230622	094200	79261875	2965	2960	2965	2960	503
556	20230622	094100	77772980	2965	2965	2965	2965	862
557	20230622	094000	75217150	2970	2970	2970	2970	100
558	20230622	093900	74920150	2970	2970	2970	2970	0
559	20230622	093800	74920150	2970	2970	2970	2970	0
560	20230622	093700	74920150	2970	2970	2970	2970	20
561	20230622	093600	74860750	2970	2965	2970	2965	101
562	20230622	093500	74560785	2970	2970	2970	2965	14
563	20230622	093400	74519245	2975	2975	2975	2975	0
564	20230622	093300	74519245	2975	2970	2975	2970	23
565	20230622	093200	74450925	2970	2970	2970	2970	36
566	20230622	093100	74344005	2975	2975	2975	2975	323
567	20230622	093000	73383080	2975	2975	2975	2975	0
568	20230622	092900	73383080	2975	2975	2975	2975	1
569	20230622	092800	73380105	2975	2970	2975	2970	110
570	20230622	092700	73053045	2970	2970	2975	2970	250
571	20230622	092600	72310045	2970	2970	2970	2970	2
572	20230622	092500	72304105	2970	2970	2970	2970	100
573	20230622	092400	72007105	2970	2975	2975	2970	1288
574	20230622	092300	68180745	2975	2975	2975	2975	2
575	20230622	092200	68174795	2975	2975	2975	2975	309
576	20230622	092100	67255520	2975	2975	2975	2975	2
577	20230622	092000	67249570	2975	2975	2975	2975	0
578	20230622	091900	67249570	2975	2975	2975	2975	0
579	20230622	091800	67249570	2975	2975	2975	2975	102
580	20230622	091700	66946120	2975	2975	2975	2975	4
581	20230622	091600	66934220	2975	2975	2975	2975	11
582	20230622	091500	66901495	2980	2980	2980	2980	200
583	20230622	091400	66305495	2980	2980	2980	2980	2
584	20230622	091300	66299535	2980	2980	2980	2980	0
585	20230622	091200	66299535	2980	2975	2980	2975	24
586	20230622	091100	66228115	2975	2970	2975	2970	16
587	20230622	091000	66180545	2970	2965	2970	2965	1001
588	20230622	090900	63212575	2965	2965	2965	2965	0
589	20230622	090800	63212575	2965	2965	2965	2965	3
590	20230622	090700	63203680	2965	2960	2965	2960	23
591	20230622	090600	63135595	2955	2955	2955	2955	401
592	20230622	090500	61950640	2950	2950	2950	2950	821
593	20230622	090400	59528690	2950	2950	2950	2950	1554
594	20230622	090300	54944390	2940	2950	2950	2940	3174
595	20230622	090200	45612115	2945	2945	2960	2940	3771
596	20230622	090100	34520510	2945	2960	2960	2945	6222
597	20230622	090000	16160675	2960	2960	2970	2955	5460