KissMeData/027050/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190300	218054655	2930	2930	2930	2930	3327
3	20230627	190200	218054655	2930	2930	2930	2930	0
4	20230627	190100	218054655	2930	2930	2930	2930	0
5	20230627	190000	218054655	2930	2930	2930	2930	0
6	20230627	185900	218054655	2930	2930	2930	2930	0
7	20230627	185800	218054655	2930	2930	2930	2930	0
8	20230627	185700	218054655	2930	2930	2930	2930	0
9	20230627	185600	218054655	2930	2930	2930	2930	0
10	20230627	185500	218054655	2930	2930	2930	2930	0
11	20230627	185400	218054655	2930	2930	2930	2930	0
12	20230627	185300	218054655	2930	2930	2930	2930	0
13	20230627	185200	218054655	2930	2930	2930	2930	0
14	20230627	185100	218054655	2930	2930	2930	2930	0
15	20230627	185000	218054655	2930	2930	2930	2930	0
16	20230627	184900	218054655	2930	2930	2930	2930	0
17	20230627	184800	218054655	2930	2930	2930	2930	0
18	20230627	184700	218054655	2930	2930	2930	2930	0
19	20230627	184600	218054655	2930	2930	2930	2930	0
20	20230627	184500	218054655	2930	2930	2930	2930	0
21	20230627	184400	218054655	2930	2930	2930	2930	0
22	20230627	184300	218054655	2930	2930	2930	2930	0
23	20230627	184200	218054655	2930	2930	2930	2930	0
24	20230627	184100	218054655	2930	2930	2930	2930	0
25	20230627	184000	218054655	2930	2930	2930	2930	0
26	20230627	183900	218054655	2930	2930	2930	2930	0
27	20230627	183800	218054655	2930	2930	2930	2930	0
28	20230627	183700	218054655	2930	2930	2930	2930	0
29	20230627	183600	218054655	2930	2930	2930	2930	0
30	20230627	183500	218054655	2930	2930	2930	2930	0
31	20230627	183400	218054655	2930	2930	2930	2930	0
32	20230627	183300	218054655	2930	2930	2930	2930	3327
33	20230627	183200	218054655	2930	2930	2930	2930	0
34	20230627	183100	218054655	2930	2930	2930	2930	0
35	20230627	183000	218054655	2930	2930	2930	2930	0
36	20230627	182900	218054655	2930	2930	2930	2930	0
37	20230627	182800	218054655	2930	2930	2930	2930	0
38	20230627	182700	218054655	2930	2930	2930	2930	0
39	20230627	182600	218054655	2930	2930	2930	2930	0
40	20230627	182500	218054655	2930	2930	2930	2930	0
41	20230627	182400	218054655	2930	2930	2930	2930	0
42	20230627	182300	218054655	2930	2930	2930	2930	0
43	20230627	182200	218054655	2930	2930	2930	2930	0
44	20230627	182100	218054655	2930	2930	2930	2930	0
45	20230627	182000	218054655	2930	2930	2930	2930	0
46	20230627	181900	218054655	2930	2930	2930	2930	0
47	20230627	181800	218054655	2930	2930	2930	2930	0
48	20230627	181700	218054655	2930	2930	2930	2930	0
49	20230627	181600	218054655	2930	2930	2930	2930	0
50	20230627	181500	218054655	2930	2930	2930	2930	0
51	20230627	181400	218054655	2930	2930	2930	2930	0
52	20230627	181300	218054655	2930	2930	2930	2930	0
53	20230627	181200	218054655	2930	2930	2930	2930	0
54	20230627	181100	218054655	2930	2930	2930	2930	0
55	20230627	181000	218054655	2930	2930	2930	2930	0
56	20230627	180900	218054655	2930	2930	2930	2930	0
57	20230627	180800	218054655	2930	2930	2930	2930	0
58	20230627	180700	218054655	2930	2930	2930	2930	0
59	20230627	180600	218054655	2930	2930	2930	2930	0
60	20230627	180500	218054655	2930	2930	2930	2930	0
61	20230627	180400	218054655	2930	2930	2930	2930	0
62	20230627	180300	218054655	2930	2930	2930	2930	3327
63	20230627	180200	218054655	2930	2930	2930	2930	0
64	20230627	180100	218054655	2930	2930	2930	2930	0
65	20230627	180000	218054655	2930	2930	2930	2930	0
66	20230627	175900	218054655	2930	2930	2930	2930	0
67	20230627	175800	218054655	2930	2930	2930	2930	0
68	20230627	175700	218054655	2930	2930	2930	2930	0
69	20230627	175600	218054655	2930	2930	2930	2930	0
70	20230627	175500	218054655	2930	2930	2930	2930	0
71	20230627	175400	218054655	2930	2930	2930	2930	0
72	20230627	175300	218054655	2930	2930	2930	2930	0
73	20230627	175200	218054655	2930	2930	2930	2930	0
74	20230627	175100	218054655	2930	2930	2930	2930	0
75	20230627	175000	218054655	2930	2930	2930	2930	0
76	20230627	174900	218054655	2930	2930	2930	2930	0
77	20230627	174800	218054655	2930	2930	2930	2930	0
78	20230627	174700	218054655	2930	2930	2930	2930	0
79	20230627	174600	218054655	2930	2930	2930	2930	0
80	20230627	174500	218054655	2930	2930	2930	2930	0
81	20230627	174400	218054655	2930	2930	2930	2930	0
82	20230627	174300	218054655	2930	2930	2930	2930	0
83	20230627	174200	218054655	2930	2930	2930	2930	0
84	20230627	174100	218054655	2930	2930	2930	2930	0
85	20230627	174000	218054655	2930	2930	2930	2930	0
86	20230627	173900	218054655	2930	2930	2930	2930	0
87	20230627	173800	218054655	2930	2930	2930	2930	0
88	20230627	173700	218054655	2930	2930	2930	2930	0
89	20230627	173600	218054655	2930	2930	2930	2930	0
90	20230627	173500	218054655	2930	2930	2930	2930	0
91	20230627	173400	218054655	2930	2930	2930	2930	0
92	20230627	173300	218054655	2930	2930	2930	2930	3327
93	20230627	173200	218054655	2930	2930	2930	2930	0
94	20230627	173100	218054655	2930	2930	2930	2930	0
95	20230627	173000	218054655	2930	2930	2930	2930	0
96	20230627	172900	218054655	2930	2930	2930	2930	0
97	20230627	172800	218054655	2930	2930	2930	2930	0
98	20230627	172700	218054655	2930	2930	2930	2930	0
99	20230627	172600	218054655	2930	2930	2930	2930	0
100	20230627	172500	218054655	2930	2930	2930	2930	0
101	20230627	172400	218054655	2930	2930	2930	2930	0
102	20230627	172300	218054655	2930	2930	2930	2930	0
103	20230627	172200	218054655	2930	2930	2930	2930	0
104	20230627	172100	218054655	2930	2930	2930	2930	0
105	20230627	172000	218054655	2930	2930	2930	2930	0
106	20230627	171900	218054655	2930	2930	2930	2930	0
107	20230627	171800	218054655	2930	2930	2930	2930	0
108	20230627	171700	218054655	2930	2930	2930	2930	0
109	20230627	171600	218054655	2930	2930	2930	2930	0
110	20230627	171500	218054655	2930	2930	2930	2930	0
111	20230627	171400	218054655	2930	2930	2930	2930	0
112	20230627	171300	218054655	2930	2930	2930	2930	0
113	20230627	171200	218054655	2930	2930	2930	2930	0
114	20230627	171100	218054655	2930	2930	2930	2930	0
115	20230627	171000	218054655	2930	2930	2930	2930	0
116	20230627	170900	218054655	2930	2930	2930	2930	0
117	20230627	170800	218054655	2930	2930	2930	2930	0
118	20230627	170700	218054655	2930	2930	2930	2930	0
119	20230627	170600	218054655	2930	2930	2930	2930	0
120	20230627	170500	218054655	2930	2930	2930	2930	0
121	20230627	170400	218054655	2930	2930	2930	2930	0
122	20230627	170300	218054655	2930	2930	2930	2930	3327
123	20230627	170200	218054655	2930	2930	2930	2930	0
124	20230627	170100	218054655	2930	2930	2930	2930	0
125	20230627	170000	218054655	2930	2930	2930	2930	0
126	20230627	165900	218054655	2930	2930	2930	2930	0
127	20230627	165800	218054655	2930	2930	2930	2930	0
128	20230627	165700	218054655	2930	2930	2930	2930	0
129	20230627	165600	218054655	2930	2930	2930	2930	0
130	20230627	165500	218054655	2930	2930	2930	2930	0
131	20230627	165400	218054655	2930	2930	2930	2930	0
132	20230627	165300	218054655	2930	2930	2930	2930	0
133	20230627	165200	218054655	2930	2930	2930	2930	0
134	20230627	165100	218054655	2930	2930	2930	2930	0
135	20230627	165000	218054655	2930	2930	2930	2930	0
136	20230627	164900	218054655	2930	2930	2930	2930	0
137	20230627	164800	218054655	2930	2930	2930	2930	0
138	20230627	164700	218054655	2930	2930	2930	2930	0
139	20230627	164600	218054655	2930	2930	2930	2930	0
140	20230627	164500	218054655	2930	2930	2930	2930	0
141	20230627	164400	218054655	2930	2930	2930	2930	0
142	20230627	164300	218054655	2930	2930	2930	2930	0
143	20230627	164200	218054655	2930	2930	2930	2930	0
144	20230627	164100	218054655	2930	2930	2930	2930	0
145	20230627	164000	218054655	2930	2930	2930	2930	0
146	20230627	163900	218054655	2930	2930	2930	2930	0
147	20230627	163800	218054655	2930	2930	2930	2930	0
148	20230627	163700	218054655	2930	2930	2930	2930	0
149	20230627	163600	218054655	2930	2930	2930	2930	0
150	20230627	163500	218054655	2930	2930	2930	2930	0
151	20230627	163400	218054655	2930	2930	2930	2930	0
152	20230627	163300	218054655	2930	2930	2930	2930	3327
153	20230627	163200	218054655	2930	2930	2930	2930	0
154	20230627	163100	218054655	2930	2930	2930	2930	0
155	20230627	163000	218054655	2930	2930	2930	2930	0
156	20230627	162900	218054655	2930	2930	2930	2930	0
157	20230627	162800	218054655	2930	2930	2930	2930	0
158	20230627	162700	218054655	2930	2930	2930	2930	0
159	20230627	162600	218054655	2930	2930	2930	2930	0
160	20230627	162500	218054655	2930	2930	2930	2930	0
161	20230627	162400	218054655	2930	2930	2930	2930	0
162	20230627	162300	218054655	2930	2930	2930	2930	0
163	20230627	162200	218054655	2930	2930	2930	2930	0
164	20230627	162100	218054655	2930	2930	2930	2930	0
165	20230627	162000	218054655	2930	2930	2930	2930	0
166	20230627	161900	218054655	2930	2930	2930	2930	0
167	20230627	161800	218054655	2930	2930	2930	2930	0
168	20230627	161700	218054655	2930	2930	2930	2930	0
169	20230627	161600	218054655	2930	2930	2930	2930	0
170	20230627	161500	218054655	2930	2930	2930	2930	0
171	20230627	161400	218054655	2930	2930	2930	2930	0
172	20230627	161300	218054655	2930	2930	2930	2930	0
173	20230627	161200	218054655	2930	2930	2930	2930	0
174	20230627	161100	218054655	2930	2930	2930	2930	0
175	20230627	161000	218054655	2930	2930	2930	2930	0
176	20230627	160900	218054655	2930	2930	2930	2930	0
177	20230627	160800	218054655	2930	2930	2930	2930	0
178	20230627	160700	218054655	2930	2930	2930	2930	0
179	20230627	160600	218054655	2930	2930	2930	2930	0
180	20230627	160500	218054655	2930	2930	2930	2930	0
181	20230627	160400	218054655	2930	2930	2930	2930	0
182	20230627	160300	218054655	2930	2930	2930	2930	3327
183	20230627	160200	218054655	2930	2930	2930	2930	0
184	20230627	160100	218054655	2930	2930	2930	2930	0
185	20230627	160000	218054655	2930	2930	2930	2930	0
186	20230627	155900	218054655	2930	2930	2930	2930	0
187	20230627	155800	218054655	2930	2930	2930	2930	0
188	20230627	155700	218054655	2930	2930	2930	2930	0
189	20230627	155600	218054655	2930	2930	2930	2930	0
190	20230627	155500	218054655	2930	2930	2930	2930	0
191	20230627	155400	218054655	2930	2930	2930	2930	0
192	20230627	155300	218054655	2930	2930	2930	2930	0
193	20230627	155200	218054655	2930	2930	2930	2930	0
194	20230627	155100	218054655	2930	2930	2930	2930	0
195	20230627	155000	218054655	2930	2930	2930	2930	0
196	20230627	154900	218054655	2930	2930	2930	2930	0
197	20230627	154800	218054655	2930	2930	2930	2930	0
198	20230627	154700	218054655	2930	2930	2930	2930	0
199	20230627	154600	218054655	2930	2930	2930	2930	0
200	20230627	154500	218054655	2930	2930	2930	2930	0
201	20230627	154400	218054655	2930	2930	2930	2930	0
202	20230627	154300	218054655	2930	2930	2930	2930	0
203	20230627	154200	218054655	2930	2930	2930	2930	0
204	20230627	154100	218054655	2930	2930	2930	2930	0
205	20230627	154000	218054655	2930	2930	2930	2930	0
206	20230627	153900	218054655	2930	2930	2930	2930	0
207	20230627	153800	218054655	2930	2930	2930	2930	0
208	20230627	153700	218054655	2930	2930	2930	2930	0
209	20230627	153600	218054655	2930	2930	2930	2930	0
210	20230627	153500	218054655	2930	2930	2930	2930	0
211	20230627	153400	218054655	2930	2930	2930	2930	0
212	20230627	153300	218054655	2930	2930	2930	2930	3327
213	20230627	153200	218054655	2930	2930	2930	2930	0
214	20230627	153100	218054655	2930	2930	2930	2930	0
215	20230627	153000	218054655	2930	2930	2930	2930	3327
216	20230627	152900	208306545	2940	2940	2940	2940	0
217	20230627	152800	208306545	2940	2940	2940	2940	0
218	20230627	152700	208306545	2940	2940	2940	2940	0
219	20230627	152600	208306545	2940	2940	2940	2940	0
220	20230627	152500	208306545	2940	2940	2940	2940	0
221	20230627	152400	208306545	2940	2940	2940	2940	0
222	20230627	152300	208306545	2940	2940	2940	2940	0
223	20230627	152200	208306545	2940	2940	2940	2940	0
224	20230627	152100	208306545	2940	2940	2940	2940	0
225	20230627	152000	208306545	2940	2940	2940	2940	0
226	20230627	151900	208306545	2940	2940	2940	2940	50
227	20230627	151800	208159545	2940	2935	2940	2935	103
228	20230627	151700	207857230	2940	2940	2940	2940	0
229	20230627	151600	207857230	2940	2940	2940	2940	5
230	20230627	151500	207842530	2940	2940	2940	2940	0
231	20230627	151400	207842530	2940	2940	2940	2940	2028
232	20230627	151300	201880210	2940	2940	2940	2940	5
233	20230627	151200	201865510	2950	2950	2950	2950	0
234	20230627	151100	201865510	2950	2950	2950	2950	0
235	20230627	151000	201865510	2950	2950	2950	2950	0
236	20230627	150900	201865510	2950	2950	2950	2950	1
237	20230627	150800	201862560	2950	2935	2950	2930	620
238	20230627	150700	200045530	2950	2950	2950	2950	1
239	20230627	150600	200042580	2950	2950	2950	2950	0
240	20230627	150500	200042580	2950	2950	2950	2950	0
241	20230627	150400	200042580	2950	2935	2950	2935	158
242	20230627	150300	199578835	2930	2935	2935	2930	7
243	20230627	150200	199558300	2950	2950	2950	2950	0
244	20230627	150100	199558300	2950	2950	2950	2950	0
245	20230627	150000	199558300	2950	2950	2950	2950	0
246	20230627	145900	199558300	2950	2950	2950	2950	0
247	20230627	145800	199558300	2950	2935	2950	2930	403
248	20230627	145700	198377085	2950	2935	2950	2935	61
249	20230627	145600	198198035	2935	2940	2940	2935	52
250	20230627	145500	198045405	2950	2950	2950	2950	0
251	20230627	145400	198045405	2950	2950	2950	2950	0
252	20230627	145300	198045405	2950	2950	2950	2950	0
253	20230627	145200	198045405	2950	2950	2950	2950	17
254	20230627	145100	197995255	2950	2950	2950	2950	0
255	20230627	145000	197995255	2950	2950	2950	2950	0
256	20230627	144900	197995255	2950	2950	2950	2950	0
257	20230627	144800	197995255	2950	2950	2950	2950	0
258	20230627	144700	197995255	2950	2945	2950	2945	15
259	20230627	144600	197951070	2945	2945	2945	2945	0
260	20230627	144500	197951070	2945	2945	2945	2945	0
261	20230627	144400	197951070	2945	2935	2945	2935	211
262	20230627	144300	197331775	2935	2935	2935	2935	120
263	20230627	144200	196979575	2935	2935	2935	2935	110
264	20230627	144100	196656725	2935	2935	2935	2935	12
265	20230627	144000	196621505	2935	2935	2935	2935	0
266	20230627	143900	196621505	2935	2935	2935	2935	10
267	20230627	143800	196592155	2930	2935	2935	2930	18
268	20230627	143700	196539405	2935	2935	2935	2935	3
269	20230627	143600	196530600	2935	2935	2935	2935	10
270	20230627	143500	196501250	2935	2935	2935	2935	12
271	20230627	143400	196466030	2930	2930	2935	2930	3501
272	20230627	143300	186208095	2935	2935	2935	2935	351
273	20230627	143200	185177910	2935	2935	2935	2935	0
274	20230627	143100	185177910	2935	2935	2935	2935	0
275	20230627	143000	185177910	2935	2930	2935	2930	3
276	20230627	142900	185169115	2935	2935	2935	2935	299
277	20230627	142800	184291550	2935	2935	2935	2935	0
278	20230627	142700	184291550	2935	2935	2935	2935	110
279	20230627	142600	183968700	2935	2935	2935	2935	0
280	20230627	142500	183968700	2935	2940	2940	2930	3766
281	20230627	142400	172909460	2945	2945	2945	2945	0
282	20230627	142300	172909460	2945	2945	2945	2945	1
283	20230627	142200	172906515	2940	2945	2945	2940	201
284	20230627	142100	172315570	2940	2945	2945	2940	11
285	20230627	142000	172283180	2945	2945	2945	2945	0
286	20230627	141900	172283180	2945	2945	2945	2945	0
287	20230627	141800	172283180	2945	2940	2945	2940	14
288	20230627	141700	172242015	2945	2945	2945	2945	0
289	20230627	141600	172242015	2945	2945	2945	2945	0
290	20230627	141500	172242015	2945	2945	2945	2945	0
291	20230627	141400	172242015	2945	2940	2945	2940	264
292	20230627	141300	171465850	2945	2945	2945	2945	0
293	20230627	141200	171465850	2945	2945	2945	2945	16
294	20230627	141100	171418730	2945	2945	2945	2945	15
295	20230627	141000	171374555	2945	2945	2945	2945	20
296	20230627	140900	171315655	2950	2950	2950	2950	0
297	20230627	140800	171315655	2950	2950	2950	2950	0
298	20230627	140700	171315655	2950	2950	2950	2950	0
299	20230627	140600	171315655	2950	2940	2950	2940	486
300	20230627	140500	169882555	2945	2945	2945	2945	0
301	20230627	140400	169882555	2945	2945	2945	2945	0
302	20230627	140300	169882555	2945	2940	2945	2940	87
303	20230627	140200	169626770	2945	2945	2945	2945	0
304	20230627	140100	169626770	2945	2945	2945	2945	0
305	20230627	140000	169626770	2945	2945	2945	2945	0
306	20230627	135900	169626770	2945	2940	2945	2940	238
307	20230627	135800	168927045	2940	2940	2940	2940	0
308	20230627	135700	168927045	2940	2935	2940	2930	110
309	20230627	135600	168604730	2940	2940	2940	2940	0
310	20230627	135500	168604730	2940	2940	2940	2940	1
311	20230627	135400	168601790	2930	2940	2940	2930	861
312	20230627	135300	166075235	2940	2940	2940	2940	28
313	20230627	135200	165992915	2945	2945	2945	2945	0
314	20230627	135100	165992915	2945	2940	2945	2935	5201
315	20230627	135000	150720980	2940	2940	2940	2940	0
316	20230627	134900	150720980	2940	2940	2940	2940	16
317	20230627	134800	150673940	2945	2945	2945	2945	0
318	20230627	134700	150673940	2945	2945	2945	2945	10
319	20230627	134600	150644490	2945	2945	2945	2945	0
320	20230627	134500	150644490	2945	2945	2945	2945	1
321	20230627	134400	150641545	2940	2940	2940	2940	1500
322	20230627	134300	146231545	2940	2940	2940	2940	3
323	20230627	134200	146222725	2945	2945	2945	2945	1415
324	20230627	134100	142055550	2950	2950	2950	2950	0
325	20230627	134000	142055550	2950	2950	2950	2950	0
326	20230627	133900	142055550	2950	2950	2950	2950	0
327	20230627	133800	142055550	2950	2950	2950	2950	0
328	20230627	133700	142055550	2950	2950	2950	2950	0
329	20230627	133600	142055550	2950	2945	2950	2945	8
330	20230627	133500	142031975	2945	2945	2945	2945	0
331	20230627	133400	142031975	2945	2950	2950	2945	14
332	20230627	133300	141990685	2950	2950	2950	2950	0
333	20230627	133200	141990685	2950	2950	2950	2950	0
334	20230627	133100	141990685	2950	2945	2950	2945	3
335	20230627	133000	141981840	2945	2945	2945	2945	22
336	20230627	132900	141917050	2945	2950	2950	2945	72
337	20230627	132800	141704910	2950	2950	2950	2950	0
338	20230627	132700	141704910	2950	2950	2950	2950	1
339	20230627	132600	141701960	2945	2945	2945	2945	150
340	20230627	132500	141260210	2950	2950	2950	2950	109
341	20230627	132400	140938660	2950	2950	2950	2950	0
342	20230627	132300	140938660	2950	2955	2955	2950	2556
343	20230627	132200	133396695	2960	2960	2960	2960	40
344	20230627	132100	133278295	2960	2960	2960	2960	0
345	20230627	132000	133278295	2960	2960	2960	2960	0
346	20230627	131900	133278295	2960	2960	2960	2960	1
347	20230627	131800	133275335	2955	2955	2955	2955	0
348	20230627	131700	133275335	2955	2955	2955	2955	50
349	20230627	131600	133127585	2960	2960	2960	2960	0
350	20230627	131500	133127585	2960	2955	2960	2955	2630
351	20230627	131400	125355930	2955	2955	2955	2955	4
352	20230627	131300	125344110	2950	2950	2950	2950	22
353	20230627	131200	125279210	2950	2950	2950	2950	0
354	20230627	131100	125279210	2950	2950	2950	2950	0
355	20230627	131000	125279210	2950	2950	2950	2950	0
356	20230627	130900	125279210	2950	2955	2955	2950	548
357	20230627	130800	123662460	2955	2955	2955	2955	1
358	20230627	130700	123659505	2950	2950	2950	2950	335
359	20230627	130600	122671255	2950	2950	2950	2950	0
360	20230627	130500	122671255	2950	2950	2950	2950	0
361	20230627	130400	122671255	2950	2950	2950	2950	0
362	20230627	130300	122671255	2950	2950	2950	2950	0
363	20230627	130200	122671255	2950	2950	2950	2950	0
364	20230627	130100	122671255	2950	2950	2950	2950	95
365	20230627	130000	122391005	2950	2950	2950	2950	3000
366	20230627	125900	113541005	2955	2955	2955	2955	0
367	20230627	125800	113541005	2955	2955	2955	2955	0
368	20230627	125700	113541005	2955	2955	2955	2955	0
369	20230627	125600	113541005	2955	2955	2955	2955	0
370	20230627	125500	113541005	2955	2955	2955	2955	0
371	20230627	125400	113541005	2955	2955	2955	2955	0
372	20230627	125300	113541005	2955	2955	2955	2955	0
373	20230627	125200	113541005	2955	2955	2955	2955	0
374	20230627	125100	113541005	2955	2955	2955	2955	0
375	20230627	125000	113541005	2955	2955	2955	2955	0
376	20230627	124900	113541005	2955	2955	2955	2955	0
377	20230627	124800	113541005	2955	2955	2955	2955	0
378	20230627	124700	113541005	2955	2955	2955	2955	0
379	20230627	124600	113541005	2955	2955	2955	2955	0
380	20230627	124500	113541005	2955	2955	2955	2955	0
381	20230627	124400	113541005	2955	2955	2955	2955	0
382	20230627	124300	113541005	2955	2955	2955	2955	0
383	20230627	124200	113541005	2955	2955	2955	2955	0
384	20230627	124100	113541005	2955	2950	2955	2950	534
385	20230627	124000	111965700	2950	2950	2950	2950	510
386	20230627	123900	110461200	2950	2950	2950	2950	20
387	20230627	123800	110402200	2950	2950	2950	2950	20
388	20230627	123700	110343200	2950	2950	2950	2950	25
389	20230627	123600	110269450	2950	2950	2950	2950	41
390	20230627	123500	110148500	2950	2950	2950	2950	0
391	20230627	123400	110148500	2950	2950	2950	2950	667
392	20230627	123300	108180850	2950	2950	2950	2950	0
393	20230627	123200	108180850	2950	2950	2950	2950	0
394	20230627	123100	108180850	2950	2950	2950	2950	1000
395	20230627	123000	105230850	2950	2950	2950	2950	348
396	20230627	122900	104204250	2950	2950	2950	2950	0
397	20230627	122800	104204250	2950	2950	2950	2950	0
398	20230627	122700	104204250	2950	2950	2950	2950	0
399	20230627	122600	104204250	2950	2950	2950	2950	0
400	20230627	122500	104204250	2950	2950	2950	2950	0
401	20230627	122400	104204250	2950	2950	2950	2950	0
402	20230627	122300	104204250	2950	2950	2950	2950	0
403	20230627	122200	104204250	2950	2950	2950	2950	0
404	20230627	122100	104204250	2950	2950	2950	2950	0
405	20230627	122000	104204250	2950	2950	2950	2950	0
406	20230627	121900	104204250	2950	2950	2950	2950	1
407	20230627	121800	104201300	2945	2945	2945	2945	0
408	20230627	121700	104201300	2945	2945	2945	2945	0
409	20230627	121600	104201300	2945	2945	2945	2945	998
410	20230627	121500	101262190	2950	2950	2950	2950	0
411	20230627	121400	101262190	2950	2945	2950	2945	2000
412	20230627	121300	95371180	2945	2945	2945	2945	20
413	20230627	121200	95312280	2945	2945	2945	2945	205
414	20230627	121100	94708555	2940	2940	2940	2940	54
415	20230627	121000	94549795	2940	2940	2940	2940	230
416	20230627	120900	93873595	2945	2945	2945	2945	0
417	20230627	120800	93873595	2945	2945	2945	2945	0
418	20230627	120700	93873595	2945	2945	2945	2945	0
419	20230627	120600	93873595	2945	2945	2945	2945	0
420	20230627	120500	93873595	2945	2945	2945	2945	1
421	20230627	120400	93870650	2940	2940	2940	2940	0
422	20230627	120300	93870650	2940	2940	2940	2940	0
423	20230627	120200	93870650	2940	2940	2940	2940	55
424	20230627	120100	93708950	2945	2945	2945	2945	0
425	20230627	120000	93708950	2945	2945	2945	2945	0
426	20230627	115900	93708950	2945	2945	2945	2945	0
427	20230627	115800	93708950	2945	2945	2945	2945	0
428	20230627	115700	93708950	2945	2945	2945	2945	0
429	20230627	115600	93708950	2945	2945	2945	2945	20
430	20230627	115500	93650050	2945	2945	2945	2945	1
431	20230627	115400	93647105	2945	2945	2945	2945	0
432	20230627	115300	93647105	2945	2945	2945	2945	0
433	20230627	115200	93647105	2945	2945	2945	2945	0
434	20230627	115100	93647105	2945	2945	2945	2945	0
435	20230627	115000	93647105	2945	2945	2945	2945	0
436	20230627	114900	93647105	2945	2945	2945	2945	0
437	20230627	114800	93647105	2945	2945	2945	2945	0
438	20230627	114700	93647105	2945	2945	2945	2945	0
439	20230627	114600	93647105	2945	2945	2945	2945	3
440	20230627	114500	93638270	2950	2950	2950	2950	0
441	20230627	114400	93638270	2950	2950	2950	2950	0
442	20230627	114300	93638270	2950	2950	2950	2950	0
443	20230627	114200	93638270	2950	2950	2950	2950	0
444	20230627	114100	93638270	2950	2950	2950	2945	77
445	20230627	114000	93411130	2950	2950	2950	2950	0
446	20230627	113900	93411130	2950	2950	2950	2950	0
447	20230627	113800	93411130	2950	2950	2950	2950	0
448	20230627	113700	93411130	2950	2950	2950	2950	0
449	20230627	113600	93411130	2950	2950	2950	2950	0
450	20230627	113500	93411130	2950	2950	2950	2950	0
451	20230627	113400	93411130	2950	2950	2950	2950	500
452	20230627	113300	91936130	2950	2950	2950	2950	0
453	20230627	113200	91936130	2950	2950	2950	2950	0
454	20230627	113100	91936130	2950	2950	2950	2950	0
455	20230627	113000	91936130	2950	2950	2950	2950	0
456	20230627	112900	91936130	2950	2950	2950	2950	0
457	20230627	112800	91936130	2950	2950	2950	2950	0
458	20230627	112700	91936130	2950	2950	2950	2950	0
459	20230627	112600	91936130	2950	2950	2950	2950	0
460	20230627	112500	91936130	2950	2950	2950	2950	0
461	20230627	112400	91936130	2950	2940	2950	2940	5
462	20230627	112300	91921390	2940	2940	2940	2940	0
463	20230627	112200	91921390	2940	2940	2940	2940	355
464	20230627	112100	90877690	2940	2940	2940	2940	0
465	20230627	112000	90877690	2940	2945	2945	2940	1628
466	20230627	111900	86091360	2945	2945	2945	2945	40
467	20230627	111800	85973560	2950	2950	2950	2950	0
468	20230627	111700	85973560	2950	2950	2950	2950	0
469	20230627	111600	85973560	2950	2950	2950	2950	0
470	20230627	111500	85973560	2950	2950	2950	2950	0
471	20230627	111400	85973560	2950	2950	2950	2950	0
472	20230627	111300	85973560	2950	2950	2950	2950	0
473	20230627	111200	85973560	2950	2950	2950	2950	0
474	20230627	111100	85973560	2950	2950	2950	2950	0
475	20230627	111000	85973560	2950	2950	2950	2950	0
476	20230627	110900	85973560	2950	2950	2950	2950	0
477	20230627	110800	85973560	2950	2950	2950	2950	500
478	20230627	110700	84498560	2950	2950	2950	2950	0
479	20230627	110600	84498560	2950	2950	2950	2950	0
480	20230627	110500	84498560	2950	2940	2950	2940	3
481	20230627	110400	84489730	2940	2945	2945	2940	750
482	20230627	110300	82283130	2950	2950	2950	2950	0
483	20230627	110200	82283130	2950	2950	2950	2950	0
484	20230627	110100	82283130	2950	2950	2950	2950	0
485	20230627	110000	82283130	2950	2950	2950	2950	0
486	20230627	105900	82283130	2950	2950	2950	2950	0
487	20230627	105800	82283130	2950	2950	2950	2950	0
488	20230627	105700	82283130	2950	2950	2950	2950	1
489	20230627	105600	82280180	2940	2940	2940	2940	0
490	20230627	105500	82280180	2940	2940	2940	2940	0
491	20230627	105400	82280180	2940	2945	2945	2940	527
492	20230627	105300	80730625	2950	2950	2950	2950	0
493	20230627	105200	80730625	2950	2950	2950	2950	0
494	20230627	105100	80730625	2950	2950	2950	2950	0
495	20230627	105000	80730625	2950	2950	2950	2950	0
496	20230627	104900	80730625	2950	2950	2950	2950	1
497	20230627	104800	80727675	2945	2945	2945	2945	3546
498	20230627	104700	70284705	2945	2945	2945	2945	0
499	20230627	104600	70284705	2945	2945	2945	2945	0
500	20230627	104500	70284705	2945	2945	2945	2945	0
501	20230627	104400	70284705	2945	2945	2945	2945	0
502	20230627	104300	70284705	2945	2945	2945	2945	0
503	20230627	104200	70284705	2945	2945	2945	2945	0
504	20230627	104100	70284705	2945	2945	2945	2945	14
505	20230627	104000	70243475	2940	2940	2940	2940	0
506	20230627	103900	70243475	2940	2940	2940	2940	503
507	20230627	103800	68764655	2940	2940	2940	2940	658
508	20230627	103700	66830135	2940	2940	2940	2940	1487
509	20230627	103600	62458355	2940	2940	2940	2940	0
510	20230627	103500	62458355	2940	2940	2940	2940	0
511	20230627	103400	62458355	2940	2940	2940	2940	35
512	20230627	103300	62355455	2945	2945	2945	2945	23
513	20230627	103200	62287720	2945	2945	2945	2945	436
514	20230627	103100	61003700	2945	2945	2945	2945	0
515	20230627	103000	61003700	2945	2945	2945	2945	866
516	20230627	102900	58453330	2950	2950	2950	2950	0
517	20230627	102800	58453330	2950	2950	2950	2950	0
518	20230627	102700	58453330	2950	2950	2950	2950	0
519	20230627	102600	58453330	2950	2950	2950	2950	0
520	20230627	102500	58453330	2950	2950	2950	2950	1
521	20230627	102400	58450380	2945	2945	2945	2945	200
522	20230627	102300	57861380	2940	2940	2940	2940	0
523	20230627	102200	57861380	2940	2940	2940	2940	0
524	20230627	102100	57861380	2940	2940	2940	2940	0
525	20230627	102000	57861380	2940	2945	2945	2940	1000
526	20230627	101900	54921285	2945	2945	2945	2945	0
527	20230627	101800	54921285	2945	2945	2945	2945	0
528	20230627	101700	54921285	2945	2945	2945	2945	0
529	20230627	101600	54921285	2945	2945	2945	2945	150
530	20230627	101500	54479535	2945	2945	2945	2945	0
531	20230627	101400	54479535	2945	2945	2945	2945	45
532	20230627	101300	54347010	2945	2945	2945	2945	0
533	20230627	101200	54347010	2945	2945	2945	2945	1
534	20230627	101100	54344065	2945	2945	2945	2945	706
535	20230627	101000	52264895	2950	2950	2950	2950	0
536	20230627	100900	52264895	2950	2950	2950	2950	12
537	20230627	100800	52229495	2950	2950	2950	2950	1
538	20230627	100700	52226545	2950	2950	2950	2950	0
539	20230627	100600	52226545	2950	2950	2950	2950	0
540	20230627	100500	52226545	2950	2950	2950	2950	0
541	20230627	100400	52226545	2950	2950	2950	2950	0
542	20230627	100300	52226545	2950	2950	2950	2950	0
543	20230627	100200	52226545	2950	2950	2950	2950	0
544	20230627	100100	52226545	2950	2950	2950	2950	0
545	20230627	100000	52226545	2950	2950	2950	2950	0
546	20230627	095900	52226545	2950	2950	2950	2950	1
547	20230627	095800	52223595	2940	2945	2945	2940	350
548	20230627	095700	51194545	2955	2945	2955	2940	351
549	20230627	095600	50162580	2955	2955	2955	2955	1
550	20230627	095500	50159625	2950	2950	2950	2950	25
551	20230627	095400	50085875	2950	2950	2950	2950	0
552	20230627	095300	50085875	2950	2950	2950	2950	3034
553	20230627	095200	41135575	2950	2950	2950	2950	0
554	20230627	095100	41135575	2950	2945	2950	2945	2000
555	20230627	095000	35245505	2945	2945	2945	2945	1
556	20230627	094900	35242560	2945	2945	2945	2945	0
557	20230627	094800	35242560	2945	2945	2945	2945	0
558	20230627	094700	35242560	2945	2945	2945	2945	0
559	20230627	094600	35242560	2945	2945	2945	2945	0
560	20230627	094500	35242560	2945	2940	2945	2940	60
561	20230627	094400	35066155	2940	2940	2940	2940	479
562	20230627	094300	33657895	2940	2940	2940	2940	400
563	20230627	094200	32481895	2940	2940	2940	2940	0
564	20230627	094100	32481895	2940	2940	2940	2940	0
565	20230627	094000	32481895	2940	2945	2945	2940	142
566	20230627	093900	32063805	2945	2945	2945	2945	1
567	20230627	093800	32060860	2945	2945	2945	2945	0
568	20230627	093700	32060860	2945	2945	2945	2945	972
569	20230627	093600	29198320	2945	2950	2950	2940	4049
570	20230627	093500	17274110	2950	2950	2950	2950	0
571	20230627	093400	17274110	2950	2950	2950	2950	0
572	20230627	093300	17274110	2950	2950	2950	2950	3
573	20230627	093200	17265260	2955	2955	2955	2955	0
574	20230627	093100	17265260	2955	2955	2955	2955	0
575	20230627	093000	17265260	2955	2940	2955	2940	525
576	20230627	092900	15719175	2940	2940	2940	2940	0
577	20230627	092800	15719175	2940	2940	2940	2940	1
578	20230627	092700	15716235	2940	2940	2945	2940	213
579	20230627	092600	15090010	2945	2945	2945	2945	0
580	20230627	092500	15090010	2945	2945	2945	2945	0
581	20230627	092400	15090010	2945	2945	2945	2945	174
582	20230627	092300	14577580	2955	2955	2955	2955	200
583	20230627	092200	13986580	2955	2950	2955	2950	102
584	20230627	092100	13685675	2950	2950	2950	2950	0
585	20230627	092000	13685675	2950	2950	2950	2950	0
586	20230627	091900	13685675	2950	2950	2950	2950	1
587	20230627	091800	13682725	2940	2945	2945	2940	25
588	20230627	091700	13609220	2945	2945	2945	2945	100
589	20230627	091600	13314720	2950	2950	2950	2950	500
590	20230627	091500	11839720	2955	2955	2955	2955	1
591	20230627	091400	11836765	2955	2955	2955	2955	1
592	20230627	091300	11833810	2940	2940	2940	2940	0
593	20230627	091200	11833810	2940	2940	2940	2940	0
594	20230627	091100	11833810	2940	2940	2940	2940	200
595	20230627	091000	11245810	2955	2940	2955	2940	117
596	20230627	090900	10901815	2960	2960	2960	2960	0
597	20230627	090800	10901815	2960	2960	2960	2960	0
598	20230627	090700	10901815	2960	2960	2960	2960	0
599	20230627	090600	10901815	2960	2960	2960	2960	0
600	20230627	090500	10901815	2960	2960	2960	2960	0
601	20230627	090400	10901815	2960	2955	2960	2955	11
602	20230627	090300	10869290	2950	2950	2950	2950	354
603	20230627	090200	9824990	2920	2945	2945	2920	2000
604	20230627	090100	3964030	2950	2940	2950	2940	203
605	20230627	090000	3366130	2940	2945	2945	2940	1143