KissMeData/031310/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190400	250890005	2995	2995	2995	2995	2821
3	20230627	190300	250890005	2995	2995	2995	2995	0
4	20230627	190200	250890005	2995	2995	2995	2995	0
5	20230627	190100	250890005	2995	2995	2995	2995	0
6	20230627	190000	250890005	2995	2995	2995	2995	0
7	20230627	185900	250890005	2995	2995	2995	2995	0
8	20230627	185800	250890005	2995	2995	2995	2995	0
9	20230627	185700	250890005	2995	2995	2995	2995	0
10	20230627	185600	250890005	2995	2995	2995	2995	0
11	20230627	185500	250890005	2995	2995	2995	2995	0
12	20230627	185400	250890005	2995	2995	2995	2995	0
13	20230627	185300	250890005	2995	2995	2995	2995	0
14	20230627	185200	250890005	2995	2995	2995	2995	0
15	20230627	185100	250890005	2995	2995	2995	2995	0
16	20230627	185000	250890005	2995	2995	2995	2995	0
17	20230627	184900	250890005	2995	2995	2995	2995	0
18	20230627	184800	250890005	2995	2995	2995	2995	0
19	20230627	184700	250890005	2995	2995	2995	2995	0
20	20230627	184600	250890005	2995	2995	2995	2995	0
21	20230627	184500	250890005	2995	2995	2995	2995	0
22	20230627	184400	250890005	2995	2995	2995	2995	0
23	20230627	184300	250890005	2995	2995	2995	2995	0
24	20230627	184200	250890005	2995	2995	2995	2995	0
25	20230627	184100	250890005	2995	2995	2995	2995	0
26	20230627	184000	250890005	2995	2995	2995	2995	0
27	20230627	183900	250890005	2995	2995	2995	2995	0
28	20230627	183800	250890005	2995	2995	2995	2995	0
29	20230627	183700	250890005	2995	2995	2995	2995	0
30	20230627	183600	250890005	2995	2995	2995	2995	0
31	20230627	183500	250890005	2995	2995	2995	2995	0
32	20230627	183400	250890005	2995	2995	2995	2995	2821
33	20230627	183300	250890005	2995	2995	2995	2995	0
34	20230627	183200	250890005	2995	2995	2995	2995	0
35	20230627	183100	250890005	2995	2995	2995	2995	0
36	20230627	183000	250890005	2995	2995	2995	2995	0
37	20230627	182900	250890005	2995	2995	2995	2995	0
38	20230627	182800	250890005	2995	2995	2995	2995	0
39	20230627	182700	250890005	2995	2995	2995	2995	0
40	20230627	182600	250890005	2995	2995	2995	2995	0
41	20230627	182500	250890005	2995	2995	2995	2995	0
42	20230627	182400	250890005	2995	2995	2995	2995	0
43	20230627	182300	250890005	2995	2995	2995	2995	0
44	20230627	182200	250890005	2995	2995	2995	2995	0
45	20230627	182100	250890005	2995	2995	2995	2995	0
46	20230627	182000	250890005	2995	2995	2995	2995	0
47	20230627	181900	250890005	2995	2995	2995	2995	0
48	20230627	181800	250890005	2995	2995	2995	2995	0
49	20230627	181700	250890005	2995	2995	2995	2995	0
50	20230627	181600	250890005	2995	2995	2995	2995	0
51	20230627	181500	250890005	2995	2995	2995	2995	0
52	20230627	181400	250890005	2995	2995	2995	2995	0
53	20230627	181300	250890005	2995	2995	2995	2995	0
54	20230627	181200	250890005	2995	2995	2995	2995	0
55	20230627	181100	250890005	2995	2995	2995	2995	0
56	20230627	181000	250890005	2995	2995	2995	2995	0
57	20230627	180900	250890005	2995	2995	2995	2995	0
58	20230627	180800	250890005	2995	2995	2995	2995	0
59	20230627	180700	250890005	2995	2995	2995	2995	0
60	20230627	180600	250890005	2995	2995	2995	2995	0
61	20230627	180500	250890005	2995	2995	2995	2995	0
62	20230627	180400	250890005	2995	2995	2995	2995	2821
63	20230627	180300	250890005	2995	2995	2995	2995	0
64	20230627	180200	250890005	2995	2995	2995	2995	0
65	20230627	180100	250890005	2995	2995	2995	2995	0
66	20230627	180000	250890005	2995	2995	2995	2995	0
67	20230627	175900	250890005	2995	2995	2995	2995	0
68	20230627	175800	250890005	2995	2995	2995	2995	0
69	20230627	175700	250890005	2995	2995	2995	2995	0
70	20230627	175600	250890005	2995	2995	2995	2995	0
71	20230627	175500	250890005	2995	2995	2995	2995	0
72	20230627	175400	250890005	2995	2995	2995	2995	0
73	20230627	175300	250890005	2995	2995	2995	2995	0
74	20230627	175200	250890005	2995	2995	2995	2995	0
75	20230627	175100	250890005	2995	2995	2995	2995	0
76	20230627	175000	250890005	2995	2995	2995	2995	0
77	20230627	174900	250890005	2995	2995	2995	2995	0
78	20230627	174800	250890005	2995	2995	2995	2995	0
79	20230627	174700	250890005	2995	2995	2995	2995	0
80	20230627	174600	250890005	2995	2995	2995	2995	0
81	20230627	174500	250890005	2995	2995	2995	2995	0
82	20230627	174400	250890005	2995	2995	2995	2995	0
83	20230627	174300	250890005	2995	2995	2995	2995	0
84	20230627	174200	250890005	2995	2995	2995	2995	0
85	20230627	174100	250890005	2995	2995	2995	2995	0
86	20230627	174000	250890005	2995	2995	2995	2995	0
87	20230627	173900	250890005	2995	2995	2995	2995	0
88	20230627	173800	250890005	2995	2995	2995	2995	0
89	20230627	173700	250890005	2995	2995	2995	2995	0
90	20230627	173600	250890005	2995	2995	2995	2995	0
91	20230627	173500	250890005	2995	2995	2995	2995	0
92	20230627	173400	250890005	2995	2995	2995	2995	2821
93	20230627	173300	250890005	2995	2995	2995	2995	0
94	20230627	173200	250890005	2995	2995	2995	2995	0
95	20230627	173100	250890005	2995	2995	2995	2995	0
96	20230627	173000	250890005	2995	2995	2995	2995	0
97	20230627	172900	250890005	2995	2995	2995	2995	0
98	20230627	172800	250890005	2995	2995	2995	2995	0
99	20230627	172700	250890005	2995	2995	2995	2995	0
100	20230627	172600	250890005	2995	2995	2995	2995	0
101	20230627	172500	250890005	2995	2995	2995	2995	0
102	20230627	172400	250890005	2995	2995	2995	2995	0
103	20230627	172300	250890005	2995	2995	2995	2995	0
104	20230627	172200	250890005	2995	2995	2995	2995	0
105	20230627	172100	250890005	2995	2995	2995	2995	0
106	20230627	172000	250890005	2995	2995	2995	2995	0
107	20230627	171900	250890005	2995	2995	2995	2995	0
108	20230627	171800	250890005	2995	2995	2995	2995	0
109	20230627	171700	250890005	2995	2995	2995	2995	0
110	20230627	171600	250890005	2995	2995	2995	2995	0
111	20230627	171500	250890005	2995	2995	2995	2995	0
112	20230627	171400	250890005	2995	2995	2995	2995	0
113	20230627	171300	250890005	2995	2995	2995	2995	0
114	20230627	171200	250890005	2995	2995	2995	2995	0
115	20230627	171100	250890005	2995	2995	2995	2995	0
116	20230627	171000	250890005	2995	2995	2995	2995	0
117	20230627	170900	250890005	2995	2995	2995	2995	0
118	20230627	170800	250890005	2995	2995	2995	2995	0
119	20230627	170700	250890005	2995	2995	2995	2995	0
120	20230627	170600	250890005	2995	2995	2995	2995	0
121	20230627	170500	250890005	2995	2995	2995	2995	0
122	20230627	170400	250890005	2995	2995	2995	2995	2821
123	20230627	170300	250890005	2995	2995	2995	2995	0
124	20230627	170200	250890005	2995	2995	2995	2995	0
125	20230627	170100	250890005	2995	2995	2995	2995	0
126	20230627	170000	250890005	2995	2995	2995	2995	0
127	20230627	165900	250890005	2995	2995	2995	2995	0
128	20230627	165800	250890005	2995	2995	2995	2995	0
129	20230627	165700	250890005	2995	2995	2995	2995	0
130	20230627	165600	250890005	2995	2995	2995	2995	0
131	20230627	165500	250890005	2995	2995	2995	2995	0
132	20230627	165400	250890005	2995	2995	2995	2995	0
133	20230627	165300	250890005	2995	2995	2995	2995	0
134	20230627	165200	250890005	2995	2995	2995	2995	0
135	20230627	165100	250890005	2995	2995	2995	2995	0
136	20230627	165000	250890005	2995	2995	2995	2995	0
137	20230627	164900	250890005	2995	2995	2995	2995	0
138	20230627	164800	250890005	2995	2995	2995	2995	0
139	20230627	164700	250890005	2995	2995	2995	2995	0
140	20230627	164600	250890005	2995	2995	2995	2995	0
141	20230627	164500	250890005	2995	2995	2995	2995	0
142	20230627	164400	250890005	2995	2995	2995	2995	0
143	20230627	164300	250890005	2995	2995	2995	2995	0
144	20230627	164200	250890005	2995	2995	2995	2995	0
145	20230627	164100	250890005	2995	2995	2995	2995	0
146	20230627	164000	250890005	2995	2995	2995	2995	0
147	20230627	163900	250890005	2995	2995	2995	2995	0
148	20230627	163800	250890005	2995	2995	2995	2995	0
149	20230627	163700	250890005	2995	2995	2995	2995	0
150	20230627	163600	250890005	2995	2995	2995	2995	0
151	20230627	163500	250890005	2995	2995	2995	2995	0
152	20230627	163400	250890005	2995	2995	2995	2995	2821
153	20230627	163300	250890005	2995	2995	2995	2995	0
154	20230627	163200	250890005	2995	2995	2995	2995	0
155	20230627	163100	250890005	2995	2995	2995	2995	0
156	20230627	163000	250890005	2995	2995	2995	2995	0
157	20230627	162900	250890005	2995	2995	2995	2995	0
158	20230627	162800	250890005	2995	2995	2995	2995	0
159	20230627	162700	250890005	2995	2995	2995	2995	0
160	20230627	162600	250890005	2995	2995	2995	2995	0
161	20230627	162500	250890005	2995	2995	2995	2995	0
162	20230627	162400	250890005	2995	2995	2995	2995	0
163	20230627	162300	250890005	2995	2995	2995	2995	0
164	20230627	162200	250890005	2995	2995	2995	2995	0
165	20230627	162100	250890005	2995	2995	2995	2995	0
166	20230627	162000	250890005	2995	2995	2995	2995	0
167	20230627	161900	250890005	2995	2995	2995	2995	0
168	20230627	161800	250890005	2995	2995	2995	2995	0
169	20230627	161700	250890005	2995	2995	2995	2995	0
170	20230627	161600	250890005	2995	2995	2995	2995	0
171	20230627	161500	250890005	2995	2995	2995	2995	0
172	20230627	161400	250890005	2995	2995	2995	2995	0
173	20230627	161300	250890005	2995	2995	2995	2995	0
174	20230627	161200	250890005	2995	2995	2995	2995	0
175	20230627	161100	250890005	2995	2995	2995	2995	0
176	20230627	161000	250890005	2995	2995	2995	2995	0
177	20230627	160900	250890005	2995	2995	2995	2995	0
178	20230627	160800	250890005	2995	2995	2995	2995	0
179	20230627	160700	250890005	2995	2995	2995	2995	0
180	20230627	160600	250890005	2995	2995	2995	2995	0
181	20230627	160500	250890005	2995	2995	2995	2995	0
182	20230627	160400	250890005	2995	2995	2995	2995	2821
183	20230627	160300	250890005	2995	2995	2995	2995	0
184	20230627	160200	250890005	2995	2995	2995	2995	0
185	20230627	160100	250890005	2995	2995	2995	2995	0
186	20230627	160000	250890005	2995	2995	2995	2995	0
187	20230627	155900	250890005	2995	2995	2995	2995	0
188	20230627	155800	250890005	2995	2995	2995	2995	0
189	20230627	155700	250890005	2995	2995	2995	2995	0
190	20230627	155600	250890005	2995	2995	2995	2995	0
191	20230627	155500	250890005	2995	2995	2995	2995	0
192	20230627	155400	250890005	2995	2995	2995	2995	0
193	20230627	155300	250890005	2995	2995	2995	2995	0
194	20230627	155200	250890005	2995	2995	2995	2995	0
195	20230627	155100	250890005	2995	2995	2995	2995	0
196	20230627	155000	250890005	2995	2995	2995	2995	0
197	20230627	154900	250890005	2995	2995	2995	2995	0
198	20230627	154800	250890005	2995	2995	2995	2995	0
199	20230627	154700	250890005	2995	2995	2995	2995	0
200	20230627	154600	250890005	2995	2995	2995	2995	0
201	20230627	154500	250890005	2995	2995	2995	2995	0
202	20230627	154400	250890005	2995	2995	2995	2995	0
203	20230627	154300	250890005	2995	2995	2995	2995	0
204	20230627	154200	250890005	2995	2995	2995	2995	0
205	20230627	154100	250890005	2995	2995	2995	2995	0
206	20230627	154000	250890005	2995	2995	2995	2995	0
207	20230627	153900	250890005	2995	2995	2995	2995	0
208	20230627	153800	250890005	2995	2995	2995	2995	0
209	20230627	153700	250890005	2995	2995	2995	2995	0
210	20230627	153600	250890005	2995	2995	2995	2995	0
211	20230627	153500	250890005	2995	2995	2995	2995	0
212	20230627	153400	250890005	2995	2995	2995	2995	2821
213	20230627	153300	250890005	2995	2995	2995	2995	0
214	20230627	153200	250890005	2995	2995	2995	2995	0
215	20230627	153100	250890005	2995	2995	2995	2995	0
216	20230627	153000	250890005	2995	2995	2995	2995	2821
217	20230627	152900	242441110	2970	2970	2970	2970	0
218	20230627	152800	242441110	2970	2970	2970	2970	0
219	20230627	152700	242441110	2970	2970	2970	2970	0
220	20230627	152600	242441110	2970	2970	2970	2970	0
221	20230627	152500	242441110	2970	2970	2970	2970	0
222	20230627	152400	242441110	2970	2970	2970	2970	0
223	20230627	152300	242441110	2970	2970	2970	2970	0
224	20230627	152200	242441110	2970	2970	2970	2970	0
225	20230627	152100	242441110	2970	2970	2970	2970	0
226	20230627	152000	242441110	2970	2970	2970	2970	0
227	20230627	151900	242441110	2970	2960	2970	2955	562
228	20230627	151800	240778975	2970	2955	2970	2955	952
229	20230627	151700	237965800	2970	2955	2970	2955	1024
230	20230627	151600	234934970	2955	2955	2955	2955	55
231	20230627	151500	234772445	2955	2955	2955	2955	1139
232	20230627	151400	231406700	2955	2955	2955	2955	10
233	20230627	151300	231377150	2955	2955	2955	2955	0
234	20230627	151200	231377150	2955	2955	2955	2955	70
235	20230627	151100	231170300	2955	2955	2955	2955	0
236	20230627	151000	231170300	2955	2955	2955	2955	0
237	20230627	150900	231170300	2955	2955	2955	2955	0
238	20230627	150800	231170300	2955	2955	2955	2955	213
239	20230627	150700	230540885	2955	2955	2955	2955	0
240	20230627	150600	230540885	2955	2955	2955	2955	0
241	20230627	150500	230540885	2955	2955	2955	2955	0
242	20230627	150400	230540885	2955	2955	2955	2955	700
243	20230627	150300	228472385	2955	2955	2955	2955	0
244	20230627	150200	228472385	2955	2955	2955	2955	0
245	20230627	150100	228472385	2955	2960	2960	2955	361
246	20230627	150000	227405200	2960	2960	2960	2960	0
247	20230627	145900	227405200	2960	2960	2960	2960	0
248	20230627	145800	227405200	2960	2960	2960	2960	0
249	20230627	145700	227405200	2960	2960	2960	2960	637
250	20230627	145600	225519680	2960	2960	2960	2960	4
251	20230627	145500	225507840	2955	2955	2955	2955	0
252	20230627	145400	225507840	2955	2955	2955	2955	0
253	20230627	145300	225507840	2955	2955	2955	2955	0
254	20230627	145200	225507840	2955	2955	2955	2955	0
255	20230627	145100	225507840	2955	2955	2955	2955	3
256	20230627	145000	225498975	2970	2970	2970	2970	0
257	20230627	144900	225498975	2970	2970	2970	2970	0
258	20230627	144800	225498975	2970	2970	2970	2970	0
259	20230627	144700	225498975	2970	2970	2970	2970	0
260	20230627	144600	225498975	2970	2970	2970	2970	0
261	20230627	144500	225498975	2970	2965	2970	2955	1696
262	20230627	144400	220478785	2955	2955	2955	2955	0
263	20230627	144300	220478785	2955	2955	2955	2955	5
264	20230627	144200	220464010	2955	2955	2955	2955	0
265	20230627	144100	220464010	2955	2955	2955	2955	0
266	20230627	144000	220464010	2955	2955	2955	2955	6
267	20230627	143900	220446280	2960	2965	2965	2960	617
268	20230627	143800	218619625	2970	2970	2970	2970	0
269	20230627	143700	218619625	2970	2970	2970	2970	0
270	20230627	143600	218619625	2970	2970	2970	2970	0
271	20230627	143500	218619625	2970	2970	2970	2970	0
272	20230627	143400	218619625	2970	2970	2970	2970	0
273	20230627	143300	218619625	2970	2970	2970	2970	1
274	20230627	143200	218616655	2965	2965	2965	2965	200
275	20230627	143100	218023655	2965	2965	2965	2965	5
276	20230627	143000	218008830	2960	2960	2960	2960	0
277	20230627	142900	218008830	2960	2960	2960	2960	100
278	20230627	142800	217712830	2970	2970	2970	2970	1
279	20230627	142700	217709860	2975	2975	2975	2975	1
280	20230627	142600	217706885	2960	2960	2960	2960	505
281	20230627	142500	216212085	2980	2980	2980	2980	0
282	20230627	142400	216212085	2980	2980	2980	2980	0
283	20230627	142300	216212085	2980	2980	2980	2980	0
284	20230627	142200	216212085	2980	2980	2980	2980	0
285	20230627	142100	216212085	2980	2980	2980	2980	1
286	20230627	142000	216209105	2960	2960	2960	2960	0
287	20230627	141900	216209105	2960	2960	2960	2960	655
288	20230627	141800	214270305	2980	2980	2980	2980	0
289	20230627	141700	214270305	2980	2980	2980	2980	0
290	20230627	141600	214270305	2980	2980	2980	2980	0
291	20230627	141500	214270305	2980	2975	2980	2960	262
292	20230627	141400	213492810	2975	2975	2975	2975	0
293	20230627	141300	213492810	2975	2975	2975	2975	0
294	20230627	141200	213492810	2975	2975	2975	2975	0
295	20230627	141100	213492810	2975	2975	2975	2975	0
296	20230627	141000	213492810	2975	2975	2975	2975	0
297	20230627	140900	213492810	2975	2975	2975	2975	0
298	20230627	140800	213492810	2975	2975	2975	2975	0
299	20230627	140700	213492810	2975	2965	2975	2965	2000
300	20230627	140600	207547800	2965	2965	2965	2965	0
301	20230627	140500	207547800	2965	2965	2965	2965	0
302	20230627	140400	207547800	2965	2965	2965	2965	1
303	20230627	140300	207544835	2975	2975	2975	2975	0
304	20230627	140200	207544835	2975	2975	2975	2975	0
305	20230627	140100	207544835	2975	2975	2975	2975	0
306	20230627	140000	207544835	2975	2970	2975	2955	1403
307	20230627	135900	203388425	2970	2970	2970	2970	0
308	20230627	135800	203388425	2970	2970	2970	2970	0
309	20230627	135700	203388425	2970	2970	2970	2970	0
310	20230627	135600	203388425	2970	2970	2970	2970	0
311	20230627	135500	203388425	2970	2970	2970	2970	0
312	20230627	135400	203388425	2970	2970	2970	2970	0
313	20230627	135300	203388425	2970	2970	2970	2970	0
314	20230627	135200	203388425	2970	2970	2970	2970	0
315	20230627	135100	203388425	2970	2970	2970	2970	0
316	20230627	135000	203388425	2970	2970	2970	2970	0
317	20230627	134900	203388425	2970	2970	2970	2970	0
318	20230627	134800	203388425	2970	2970	2970	2970	0
319	20230627	134700	203388425	2970	2970	2970	2970	0
320	20230627	134600	203388425	2970	2970	2970	2970	0
321	20230627	134500	203388425	2970	2970	2970	2970	0
322	20230627	134400	203388425	2970	2970	2970	2970	0
323	20230627	134300	203388425	2970	2970	2970	2970	0
324	20230627	134200	203388425	2970	2970	2970	2970	0
325	20230627	134100	203388425	2970	2970	2970	2970	0
326	20230627	134000	203388425	2970	2970	2970	2970	0
327	20230627	133900	203388425	2970	2970	2970	2970	0
328	20230627	133800	203388425	2970	2970	2970	2970	0
329	20230627	133700	203388425	2970	2970	2970	2970	0
330	20230627	133600	203388425	2970	2970	2970	2970	0
331	20230627	133500	203388425	2970	2960	2970	2945	3624
332	20230627	133400	192684860	2960	2960	2960	2960	0
333	20230627	133300	192684860	2960	2960	2960	2960	0
334	20230627	133200	192684860	2960	2960	2960	2960	0
335	20230627	133100	192684860	2960	2960	2960	2960	0
336	20230627	133000	192684860	2960	2960	2960	2960	0
337	20230627	132900	192684860	2960	2960	2960	2960	0
338	20230627	132800	192684860	2960	2960	2960	2960	0
339	20230627	132700	192684860	2960	2960	2960	2960	100
340	20230627	132600	192388860	2960	2955	2960	2950	2181
341	20230627	132500	185953550	2960	2960	2960	2960	0
342	20230627	132400	185953550	2960	2960	2960	2960	0
343	20230627	132300	185953550	2960	2955	2960	2950	1282
344	20230627	132200	182168775	2955	2955	2955	2950	1566
345	20230627	132100	177546245	2955	2955	2955	2955	0
346	20230627	132000	177546245	2955	2955	2955	2955	0
347	20230627	131900	177546245	2955	2955	2955	2955	0
348	20230627	131800	177546245	2955	2955	2955	2955	0
349	20230627	131700	177546245	2955	2955	2955	2955	10
350	20230627	131600	177516695	2955	2955	2955	2955	0
351	20230627	131500	177516695	2955	2955	2955	2955	0
352	20230627	131400	177516695	2955	2955	2955	2955	0
353	20230627	131300	177516695	2955	2955	2955	2955	100
354	20230627	131200	177221195	2955	2955	2955	2955	62
355	20230627	131100	177037985	2955	2955	2955	2955	0
356	20230627	131000	177037985	2955	2955	2955	2955	0
357	20230627	130900	177037985	2955	2955	2955	2955	12
358	20230627	130800	177002525	2955	2955	2955	2955	0
359	20230627	130700	177002525	2955	2955	2955	2955	0
360	20230627	130600	177002525	2955	2955	2955	2955	0
361	20230627	130500	177002525	2955	2955	2955	2955	540
362	20230627	130400	175406825	2955	2955	2955	2955	0
363	20230627	130300	175406825	2955	2955	2955	2955	912
364	20230627	130200	172711865	2950	2950	2950	2950	6
365	20230627	130100	172694165	2950	2950	2950	2950	50
366	20230627	130000	172546665	2955	2955	2955	2955	0
367	20230627	125900	172546665	2955	2955	2955	2955	0
368	20230627	125800	172546665	2955	2950	2955	2950	11
369	20230627	125700	172514190	2950	2950	2950	2950	0
370	20230627	125600	172514190	2950	2950	2950	2950	0
371	20230627	125500	172514190	2950	2950	2950	2950	6
372	20230627	125400	172496490	2950	2950	2950	2950	0
373	20230627	125300	172496490	2950	2950	2950	2950	6
374	20230627	125200	172478790	2950	2950	2950	2950	0
375	20230627	125100	172478790	2950	2950	2950	2950	6
376	20230627	125000	172461090	2950	2950	2950	2950	0
377	20230627	124900	172461090	2950	2950	2950	2950	0
378	20230627	124800	172461090	2950	2950	2950	2950	6
379	20230627	124700	172443390	2950	2950	2950	2950	100
380	20230627	124600	172148390	2950	2950	2950	2950	6
381	20230627	124500	172130690	2950	2950	2950	2950	34
382	20230627	124400	172030390	2950	2950	2950	2950	6
383	20230627	124300	172012690	2950	2950	2950	2950	157
384	20230627	124200	171549540	2950	2950	2950	2950	1370
385	20230627	124100	167508040	2950	2950	2950	2950	6
386	20230627	124000	167490340	2950	2950	2950	2950	1
387	20230627	123900	167487390	2950	2950	2950	2950	6
388	20230627	123800	167469690	2950	2950	2950	2950	0
389	20230627	123700	167469690	2950	2950	2950	2950	6
390	20230627	123600	167451990	2950	2950	2950	2950	40
391	20230627	123500	167333990	2950	2955	2955	2950	249
392	20230627	123400	166599435	2955	2955	2955	2955	15
393	20230627	123300	166555110	2950	2950	2950	2950	0
394	20230627	123200	166555110	2950	2950	2950	2950	6
395	20230627	123100	166537410	2950	2950	2950	2950	0
396	20230627	123000	166537410	2950	2950	2950	2950	6
397	20230627	122900	166519710	2950	2950	2950	2950	0
398	20230627	122800	166519710	2950	2955	2955	2950	400
399	20230627	122700	165339315	2955	2955	2955	2955	121
400	20230627	122600	164981760	2960	2960	2960	2960	0
401	20230627	122500	164981760	2960	2960	2960	2960	0
402	20230627	122400	164981760	2960	2960	2960	2960	0
403	20230627	122300	164981760	2960	2960	2960	2960	0
404	20230627	122200	164981760	2960	2960	2960	2960	0
405	20230627	122100	164981760	2960	2960	2960	2960	0
406	20230627	122000	164981760	2960	2960	2960	2960	0
407	20230627	121900	164981760	2960	2960	2960	2960	0
408	20230627	121800	164981760	2960	2960	2960	2960	0
409	20230627	121700	164981760	2960	2960	2960	2960	0
410	20230627	121600	164981760	2960	2960	2960	2960	0
411	20230627	121500	164981760	2960	2960	2960	2960	0
412	20230627	121400	164981760	2960	2960	2960	2960	0
413	20230627	121300	164981760	2960	2960	2960	2960	0
414	20230627	121200	164981760	2960	2960	2960	2960	0
415	20230627	121100	164981760	2960	2960	2960	2960	0
416	20230627	121000	164981760	2960	2960	2960	2960	0
417	20230627	120900	164981760	2960	2955	2960	2935	2177
418	20230627	120800	158581715	2950	2950	2950	2950	0
419	20230627	120700	158581715	2950	2950	2950	2950	0
420	20230627	120600	158581715	2950	2950	2950	2950	6
421	20230627	120500	158564015	2950	2950	2950	2950	3
422	20230627	120400	158555165	2950	2950	2950	2945	1421
423	20230627	120300	154370305	2950	2955	2955	2950	1000
424	20230627	120200	151419295	2955	2955	2955	2955	6
425	20230627	120100	151401565	2955	2955	2955	2955	0
426	20230627	120000	151401565	2955	2955	2955	2955	0
427	20230627	115900	151401565	2955	2955	2955	2955	6
428	20230627	115800	151383835	2950	2950	2950	2950	1
429	20230627	115700	151380885	2970	2970	2970	2970	0
430	20230627	115600	151380885	2970	2970	2970	2970	1
431	20230627	115500	151377915	2970	2960	2970	2950	292
432	20230627	115400	150514295	2965	2965	2965	2965	179
433	20230627	115300	149983560	2970	2970	2970	2970	7
434	20230627	115200	149962770	2970	2970	2970	2970	0
435	20230627	115100	149962770	2970	2970	2970	2970	0
436	20230627	115000	149962770	2970	2970	2970	2970	0
437	20230627	114900	149962770	2970	2970	2970	2970	0
438	20230627	114800	149962770	2970	2965	2970	2960	7
439	20230627	114700	149942035	2955	2955	2955	2955	0
440	20230627	114600	149942035	2955	2955	2955	2955	0
441	20230627	114500	149942035	2955	2955	2955	2955	6
442	20230627	114400	149924305	2955	2955	2955	2955	0
443	20230627	114300	149924305	2955	2955	2955	2955	1251
444	20230627	114200	146227600	2955	2955	2955	2955	0
445	20230627	114100	146227600	2955	2955	2955	2955	6
446	20230627	114000	146209870	2955	2960	2960	2955	306
447	20230627	113900	145305540	2955	2955	2955	2955	0
448	20230627	113800	145305540	2955	2955	2955	2955	6
449	20230627	113700	145287810	2955	2955	2955	2955	88
450	20230627	113600	145027770	2955	2955	2955	2955	1212
451	20230627	113500	141446310	2960	2960	2960	2960	23
452	20230627	113400	141378230	2970	2965	2970	2965	1148
453	20230627	113300	137974405	2970	2970	2970	2970	0
454	20230627	113200	137974405	2970	2970	2970	2970	0
455	20230627	113100	137974405	2970	2970	2985	2970	100
456	20230627	113000	137677390	2970	2970	2970	2970	200
457	20230627	112900	137083390	2970	2970	2970	2970	6
458	20230627	112800	137065570	2970	2970	2970	2970	0
459	20230627	112700	137065570	2970	2970	2970	2970	6
460	20230627	112600	137047750	2970	2970	2970	2970	0
461	20230627	112500	137047750	2970	2970	2970	2970	250
462	20230627	112400	136305250	2970	2975	2975	2970	460
463	20230627	112300	134937740	2975	2975	2975	2975	0
464	20230627	112200	134937740	2975	2975	2975	2975	6
465	20230627	112100	134919890	2975	2975	2975	2975	0
466	20230627	112000	134919890	2975	2975	2975	2975	6
467	20230627	111900	134902040	2975	2975	2975	2975	645
468	20230627	111800	132983165	2975	2975	2975	2975	0
469	20230627	111700	132983165	2975	2975	2975	2975	6
470	20230627	111600	132965315	2975	2980	2980	2975	1349
471	20230627	111500	128952035	2975	2980	2980	2975	6
472	20230627	111400	128934180	2975	2975	2975	2975	0
473	20230627	111300	128934180	2975	2975	2975	2975	6
474	20230627	111200	128916330	2975	2980	2980	2975	163
475	20230627	111100	128430690	2980	2980	2980	2980	0
476	20230627	111000	128430690	2980	2980	2980	2980	6
477	20230627	110900	128412810	2980	2980	2980	2980	0
478	20230627	110800	128412810	2980	2980	2980	2980	6
479	20230627	110700	128394930	2980	2980	2980	2980	0
480	20230627	110600	128394930	2980	2980	2980	2980	6
481	20230627	110500	128377050	2980	2980	2980	2980	194
482	20230627	110400	127798930	2985	2985	2985	2985	0
483	20230627	110300	127798930	2985	2985	2985	2985	0
484	20230627	110200	127798930	2985	2985	2985	2985	0
485	20230627	110100	127798930	2985	2985	2985	2985	0
486	20230627	110000	127798930	2985	2985	2985	2985	0
487	20230627	105900	127798930	2985	2980	2985	2980	7
488	20230627	105800	127778065	2975	2975	2975	2975	0
489	20230627	105700	127778065	2975	2975	2975	2975	0
490	20230627	105600	127778065	2975	2975	2975	2975	6
491	20230627	105500	127760215	2975	2975	2975	2975	0
492	20230627	105400	127760215	2975	2975	2975	2975	6
493	20230627	105300	127742365	2975	2975	2975	2975	744
494	20230627	105200	125528965	2975	2975	2975	2975	6
495	20230627	105100	125511115	2975	2975	2975	2975	0
496	20230627	105000	125511115	2975	2975	2975	2975	0
497	20230627	104900	125511115	2975	2975	2975	2975	106
498	20230627	104800	125195765	2975	2975	2975	2975	0
499	20230627	104700	125195765	2975	2975	2975	2975	6
500	20230627	104600	125177915	2975	2975	2975	2975	0
501	20230627	104500	125177915	2975	2975	2975	2975	6
502	20230627	104400	125160065	2975	2975	2975	2975	0
503	20230627	104300	125160065	2975	2975	2975	2975	0
504	20230627	104200	125160065	2975	2975	2975	2975	6
505	20230627	104100	125142215	2975	2975	2975	2975	0
506	20230627	104000	125142215	2975	2975	2975	2975	246
507	20230627	103900	124410365	2975	2975	2975	2975	0
508	20230627	103800	124410365	2975	2970	2975	2970	3727
509	20230627	103700	113329895	2975	2975	2975	2975	0
510	20230627	103600	113329895	2975	2970	2975	2970	2
511	20230627	103500	113323950	2975	2975	2975	2975	455
512	20230627	103400	111970325	2975	2975	2975	2975	0
513	20230627	103300	111970325	2975	2975	2975	2975	6
514	20230627	103200	111952475	2975	2975	2975	2975	0
515	20230627	103100	111952475	2975	2980	2980	2975	1400
516	20230627	103000	107785940	2990	2985	2990	2985	201
517	20230627	102900	107184980	2980	2980	2980	2980	0
518	20230627	102800	107184980	2980	2985	2985	2980	833
519	20230627	102700	104699225	2990	2990	2990	2990	228
520	20230627	102600	104017505	2990	2990	2990	2990	6
521	20230627	102500	103999565	2990	2995	2995	2990	200
522	20230627	102400	103400865	2995	2995	2995	2995	6
523	20230627	102300	103382895	2995	2995	2995	2995	14
524	20230627	102200	103340965	3005	2995	3005	2995	11
525	20230627	102100	103308010	3005	3005	3005	3005	0
526	20230627	102000	103308010	3005	3005	3005	3005	0
527	20230627	101900	103308010	3005	3005	3005	3005	0
528	20230627	101800	103308010	3005	3005	3005	3005	0
529	20230627	101700	103308010	3005	3005	3005	3005	0
530	20230627	101600	103308010	3005	3005	3005	3005	0
531	20230627	101500	103308010	3005	3000	3005	3000	131
532	20230627	101400	102914980	3000	3000	3000	3000	1
533	20230627	101300	102911980	3005	3000	3005	3000	7
534	20230627	101200	102890975	2995	3005	3005	2995	500
535	20230627	101100	101393460	2995	3000	3000	2995	400
536	20230627	101000	100195440	2995	3000	3005	2995	25
537	20230627	100900	100120520	3005	3005	3005	3005	0
538	20230627	100800	100120520	3005	3005	3005	3005	1
539	20230627	100700	100117515	2995	3000	3000	2995	2606
540	20230627	100600	92299535	3005	3005	3005	3005	0
541	20230627	100500	92299535	3005	3005	3005	3005	110
542	20230627	100400	91968985	3005	3005	3005	3005	0
543	20230627	100300	91968985	3005	3005	3005	3005	269
544	20230627	100200	91160640	3010	3010	3010	3010	48
545	20230627	100100	91016160	3010	3010	3010	3010	0
546	20230627	100000	91016160	3010	3005	3010	3005	624
547	20230627	095900	89138375	3005	3005	3005	3005	109
548	20230627	095800	88810830	3000	3000	3000	3000	6
549	20230627	095700	88792830	3000	3015	3015	3000	4210
550	20230627	095600	76147280	3015	3015	3015	3015	76
551	20230627	095500	75918140	3015	3015	3015	3015	1
552	20230627	095400	75915125	3000	3000	3015	3000	24
553	20230627	095300	75843110	3015	3015	3015	3015	1001
554	20230627	095200	72825095	3000	3010	3020	3000	1850
555	20230627	095100	67247950	3010	3010	3010	3010	100
556	20230627	095000	66946950	3010	3010	3010	3010	166
557	20230627	094900	66447290	3010	3010	3010	3005	255
558	20230627	094800	65680740	3010	3005	3010	3005	1003
559	20230627	094700	62664080	3000	3000	3000	3000	1000
560	20230627	094600	59664080	3000	3000	3000	3000	0
561	20230627	094500	59664080	3000	3000	3000	3000	10
562	20230627	094400	59634080	3000	3000	3000	3000	0
563	20230627	094300	59634080	3000	3000	3000	3000	0
564	20230627	094200	59634080	3000	3000	3000	3000	116
565	20230627	094100	59286080	3000	3000	3000	3000	0
566	20230627	094000	59286080	3000	3000	3000	3000	0
567	20230627	093900	59286080	3000	3000	3000	3000	0
568	20230627	093800	59286080	3000	3000	3000	3000	0
569	20230627	093700	59286080	3000	3000	3000	3000	0
570	20230627	093600	59286080	3000	3000	3000	3000	0
571	20230627	093500	59286080	3000	3000	3000	3000	0
572	20230627	093400	59286080	3000	3000	3000	3000	0
573	20230627	093300	59286080	3000	3000	3000	3000	0
574	20230627	093200	59286080	3000	3005	3005	3000	363
575	20230627	093100	58197075	3000	2990	3000	2990	1273
576	20230627	093000	54382200	2990	2990	2990	2990	81
577	20230627	092900	54140010	2995	2995	2995	2995	60
578	20230627	092800	53960310	2990	2990	2990	2990	22
579	20230627	092700	53894530	2995	3000	3000	2995	68
580	20230627	092600	53690820	2995	3000	3000	2995	28
581	20230627	092500	53606825	3000	3000	3000	3000	4
582	20230627	092400	53594825	3000	3000	3000	3000	101
583	20230627	092300	53291825	2990	2990	2990	2990	400
584	20230627	092200	52095825	3000	2995	3000	2995	560
585	20230627	092100	50417620	2995	2985	2995	2985	58
586	20230627	092000	50244030	2985	2985	2985	2985	2
587	20230627	091900	50238060	2985	2985	2985	2985	97
588	20230627	091800	49948515	2985	2985	2985	2985	209
589	20230627	091700	49324650	2990	2990	2990	2990	90
590	20230627	091600	49055550	2990	2995	2995	2990	115
591	20230627	091500	48711625	2995	2995	2995	2995	0
592	20230627	091400	48711625	2995	2990	2995	2990	834
593	20230627	091300	46215465	2990	2985	2990	2985	4
594	20230627	091200	46203515	2980	2980	2980	2980	1
595	20230627	091100	46200535	2980	2980	2980	2980	151
596	20230627	091000	45750555	2980	2975	2980	2975	536
597	20230627	090900	44154475	2975	2975	2975	2975	6
598	20230627	090800	44136625	2975	2975	2975	2975	37
599	20230627	090700	44026550	2975	2975	2975	2970	2670
600	20230627	090600	36088300	2975	2995	2995	2975	2584
601	20230627	090500	28352505	3000	3000	3000	3000	680
602	20230627	090400	26312505	3000	2995	3005	2995	1412
603	20230627	090300	22074740	2995	2985	2995	2985	438
604	20230627	090200	20766800	2985	2985	2985	2985	1601
605	20230627	090100	15987815	2980	2980	2980	2980	94
606	20230627	090000	15707695	2975	2975	2990	2975	5276