KissMeData/031310/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190500	187806065	2935	2935	2935	2935	3535
3	20230628	190400	187806065	2935	2935	2935	2935	0
4	20230628	190300	187806065	2935	2935	2935	2935	0
5	20230628	190200	187806065	2935	2935	2935	2935	0
6	20230628	190100	187806065	2935	2935	2935	2935	0
7	20230628	190000	187806065	2935	2935	2935	2935	0
8	20230628	185900	187806065	2935	2935	2935	2935	0
9	20230628	185800	187806065	2935	2935	2935	2935	0
10	20230628	185700	187806065	2935	2935	2935	2935	0
11	20230628	185600	187806065	2935	2935	2935	2935	0
12	20230628	185500	187806065	2935	2935	2935	2935	0
13	20230628	185400	187806065	2935	2935	2935	2935	0
14	20230628	185300	187806065	2935	2935	2935	2935	0
15	20230628	185200	187806065	2935	2935	2935	2935	0
16	20230628	185100	187806065	2935	2935	2935	2935	0
17	20230628	185000	187806065	2935	2935	2935	2935	0
18	20230628	184900	187806065	2935	2935	2935	2935	0
19	20230628	184800	187806065	2935	2935	2935	2935	0
20	20230628	184700	187806065	2935	2935	2935	2935	0
21	20230628	184600	187806065	2935	2935	2935	2935	0
22	20230628	184500	187806065	2935	2935	2935	2935	0
23	20230628	184400	187806065	2935	2935	2935	2935	0
24	20230628	184300	187806065	2935	2935	2935	2935	0
25	20230628	184200	187806065	2935	2935	2935	2935	0
26	20230628	184100	187806065	2935	2935	2935	2935	0
27	20230628	184000	187806065	2935	2935	2935	2935	0
28	20230628	183900	187806065	2935	2935	2935	2935	0
29	20230628	183800	187806065	2935	2935	2935	2935	0
30	20230628	183700	187806065	2935	2935	2935	2935	0
31	20230628	183600	187806065	2935	2935	2935	2935	0
32	20230628	183500	187806065	2935	2935	2935	2935	3535
33	20230628	183400	187806065	2935	2935	2935	2935	0
34	20230628	183300	187806065	2935	2935	2935	2935	0
35	20230628	183200	187806065	2935	2935	2935	2935	0
36	20230628	183100	187806065	2935	2935	2935	2935	0
37	20230628	183000	187806065	2935	2935	2935	2935	0
38	20230628	182900	187806065	2935	2935	2935	2935	0
39	20230628	182800	187806065	2935	2935	2935	2935	0
40	20230628	182700	187806065	2935	2935	2935	2935	0
41	20230628	182600	187806065	2935	2935	2935	2935	0
42	20230628	182500	187806065	2935	2935	2935	2935	0
43	20230628	182400	187806065	2935	2935	2935	2935	0
44	20230628	182300	187806065	2935	2935	2935	2935	0
45	20230628	182200	187806065	2935	2935	2935	2935	0
46	20230628	182100	187806065	2935	2935	2935	2935	0
47	20230628	182000	187806065	2935	2935	2935	2935	0
48	20230628	181900	187806065	2935	2935	2935	2935	0
49	20230628	181800	187806065	2935	2935	2935	2935	0
50	20230628	181700	187806065	2935	2935	2935	2935	0
51	20230628	181600	187806065	2935	2935	2935	2935	0
52	20230628	181500	187806065	2935	2935	2935	2935	0
53	20230628	181400	187806065	2935	2935	2935	2935	0
54	20230628	181300	187806065	2935	2935	2935	2935	0
55	20230628	181200	187806065	2935	2935	2935	2935	0
56	20230628	181100	187806065	2935	2935	2935	2935	0
57	20230628	181000	187806065	2935	2935	2935	2935	0
58	20230628	180900	187806065	2935	2935	2935	2935	0
59	20230628	180800	187806065	2935	2935	2935	2935	0
60	20230628	180700	187806065	2935	2935	2935	2935	0
61	20230628	180600	187806065	2935	2935	2935	2935	0
62	20230628	180500	187806065	2935	2935	2935	2935	3535
63	20230628	180400	187806065	2935	2935	2935	2935	0
64	20230628	180300	187806065	2935	2935	2935	2935	0
65	20230628	180200	187806065	2935	2935	2935	2935	0
66	20230628	180100	187806065	2935	2935	2935	2935	0
67	20230628	180000	187806065	2935	2935	2935	2935	0
68	20230628	175900	187806065	2935	2935	2935	2935	0
69	20230628	175800	187806065	2935	2935	2935	2935	0
70	20230628	175700	187806065	2935	2935	2935	2935	0
71	20230628	175600	187806065	2935	2935	2935	2935	0
72	20230628	175500	187806065	2935	2935	2935	2935	0
73	20230628	175400	187806065	2935	2935	2935	2935	0
74	20230628	175300	187806065	2935	2935	2935	2935	0
75	20230628	175200	187806065	2935	2935	2935	2935	0
76	20230628	175100	187806065	2935	2935	2935	2935	0
77	20230628	175000	187806065	2935	2935	2935	2935	0
78	20230628	174900	187806065	2935	2935	2935	2935	0
79	20230628	174800	187806065	2935	2935	2935	2935	0
80	20230628	174700	187806065	2935	2935	2935	2935	0
81	20230628	174600	187806065	2935	2935	2935	2935	0
82	20230628	174500	187806065	2935	2935	2935	2935	0
83	20230628	174400	187806065	2935	2935	2935	2935	0
84	20230628	174300	187806065	2935	2935	2935	2935	0
85	20230628	174200	187806065	2935	2935	2935	2935	0
86	20230628	174100	187806065	2935	2935	2935	2935	0
87	20230628	174000	187806065	2935	2935	2935	2935	0
88	20230628	173900	187806065	2935	2935	2935	2935	0
89	20230628	173800	187806065	2935	2935	2935	2935	0
90	20230628	173700	187806065	2935	2935	2935	2935	0
91	20230628	173600	187806065	2935	2935	2935	2935	0
92	20230628	173500	187806065	2935	2935	2935	2935	3535
93	20230628	173400	187806065	2935	2935	2935	2935	0
94	20230628	173300	187806065	2935	2935	2935	2935	0
95	20230628	173200	187806065	2935	2935	2935	2935	0
96	20230628	173100	187806065	2935	2935	2935	2935	0
97	20230628	173000	187806065	2935	2935	2935	2935	0
98	20230628	172900	187806065	2935	2935	2935	2935	0
99	20230628	172800	187806065	2935	2935	2935	2935	0
100	20230628	172700	187806065	2935	2935	2935	2935	0
101	20230628	172600	187806065	2935	2935	2935	2935	0
102	20230628	172500	187806065	2935	2935	2935	2935	0
103	20230628	172400	187806065	2935	2935	2935	2935	0
104	20230628	172300	187806065	2935	2935	2935	2935	0
105	20230628	172200	187806065	2935	2935	2935	2935	0
106	20230628	172100	187806065	2935	2935	2935	2935	0
107	20230628	172000	187806065	2935	2935	2935	2935	0
108	20230628	171900	187806065	2935	2935	2935	2935	0
109	20230628	171800	187806065	2935	2935	2935	2935	0
110	20230628	171700	187806065	2935	2935	2935	2935	0
111	20230628	171600	187806065	2935	2935	2935	2935	0
112	20230628	171500	187806065	2935	2935	2935	2935	0
113	20230628	171400	187806065	2935	2935	2935	2935	0
114	20230628	171300	187806065	2935	2935	2935	2935	0
115	20230628	171200	187806065	2935	2935	2935	2935	0
116	20230628	171100	187806065	2935	2935	2935	2935	0
117	20230628	171000	187806065	2935	2935	2935	2935	0
118	20230628	170900	187806065	2935	2935	2935	2935	0
119	20230628	170800	187806065	2935	2935	2935	2935	0
120	20230628	170700	187806065	2935	2935	2935	2935	0
121	20230628	170600	187806065	2935	2935	2935	2935	0
122	20230628	170500	187806065	2935	2935	2935	2935	3535
123	20230628	170400	187806065	2935	2935	2935	2935	0
124	20230628	170300	187806065	2935	2935	2935	2935	0
125	20230628	170200	187806065	2935	2935	2935	2935	0
126	20230628	170100	187806065	2935	2935	2935	2935	0
127	20230628	170000	187806065	2935	2935	2935	2935	0
128	20230628	165900	187806065	2935	2935	2935	2935	0
129	20230628	165800	187806065	2935	2935	2935	2935	0
130	20230628	165700	187806065	2935	2935	2935	2935	0
131	20230628	165600	187806065	2935	2935	2935	2935	0
132	20230628	165500	187806065	2935	2935	2935	2935	0
133	20230628	165400	187806065	2935	2935	2935	2935	0
134	20230628	165300	187806065	2935	2935	2935	2935	0
135	20230628	165200	187806065	2935	2935	2935	2935	0
136	20230628	165100	187806065	2935	2935	2935	2935	0
137	20230628	165000	187806065	2935	2935	2935	2935	0
138	20230628	164900	187806065	2935	2935	2935	2935	0
139	20230628	164800	187806065	2935	2935	2935	2935	0
140	20230628	164700	187806065	2935	2935	2935	2935	0
141	20230628	164600	187806065	2935	2935	2935	2935	0
142	20230628	164500	187806065	2935	2935	2935	2935	0
143	20230628	164400	187806065	2935	2935	2935	2935	0
144	20230628	164300	187806065	2935	2935	2935	2935	0
145	20230628	164200	187806065	2935	2935	2935	2935	0
146	20230628	164100	187806065	2935	2935	2935	2935	0
147	20230628	164000	187806065	2935	2935	2935	2935	0
148	20230628	163900	187806065	2935	2935	2935	2935	0
149	20230628	163800	187806065	2935	2935	2935	2935	0
150	20230628	163700	187806065	2935	2935	2935	2935	0
151	20230628	163600	187806065	2935	2935	2935	2935	0
152	20230628	163500	187806065	2935	2935	2935	2935	3535
153	20230628	163400	187806065	2935	2935	2935	2935	0
154	20230628	163300	187806065	2935	2935	2935	2935	0
155	20230628	163200	187806065	2935	2935	2935	2935	0
156	20230628	163100	187806065	2935	2935	2935	2935	0
157	20230628	163000	187806065	2935	2935	2935	2935	0
158	20230628	162900	187806065	2935	2935	2935	2935	0
159	20230628	162800	187806065	2935	2935	2935	2935	0
160	20230628	162700	187806065	2935	2935	2935	2935	0
161	20230628	162600	187806065	2935	2935	2935	2935	0
162	20230628	162500	187806065	2935	2935	2935	2935	0
163	20230628	162400	187806065	2935	2935	2935	2935	0
164	20230628	162300	187806065	2935	2935	2935	2935	0
165	20230628	162200	187806065	2935	2935	2935	2935	0
166	20230628	162100	187806065	2935	2935	2935	2935	0
167	20230628	162000	187806065	2935	2935	2935	2935	0
168	20230628	161900	187806065	2935	2935	2935	2935	0
169	20230628	161800	187806065	2935	2935	2935	2935	0
170	20230628	161700	187806065	2935	2935	2935	2935	0
171	20230628	161600	187806065	2935	2935	2935	2935	0
172	20230628	161500	187806065	2935	2935	2935	2935	0
173	20230628	161400	187806065	2935	2935	2935	2935	0
174	20230628	161300	187806065	2935	2935	2935	2935	0
175	20230628	161200	187806065	2935	2935	2935	2935	0
176	20230628	161100	187806065	2935	2935	2935	2935	0
177	20230628	161000	187806065	2935	2935	2935	2935	0
178	20230628	160900	187806065	2935	2935	2935	2935	0
179	20230628	160800	187806065	2935	2935	2935	2935	0
180	20230628	160700	187806065	2935	2935	2935	2935	0
181	20230628	160600	187806065	2935	2935	2935	2935	0
182	20230628	160500	187806065	2935	2935	2935	2935	3535
183	20230628	160400	187806065	2935	2935	2935	2935	0
184	20230628	160300	187806065	2935	2935	2935	2935	0
185	20230628	160200	187806065	2935	2935	2935	2935	0
186	20230628	160100	187806065	2935	2935	2935	2935	0
187	20230628	160000	187806065	2935	2935	2935	2935	0
188	20230628	155900	187806065	2935	2935	2935	2935	0
189	20230628	155800	187806065	2935	2935	2935	2935	0
190	20230628	155700	187806065	2935	2935	2935	2935	0
191	20230628	155600	187806065	2935	2935	2935	2935	0
192	20230628	155500	187806065	2935	2935	2935	2935	0
193	20230628	155400	187806065	2935	2935	2935	2935	0
194	20230628	155300	187806065	2935	2935	2935	2935	0
195	20230628	155200	187806065	2935	2935	2935	2935	0
196	20230628	155100	187806065	2935	2935	2935	2935	0
197	20230628	155000	187806065	2935	2935	2935	2935	0
198	20230628	154900	187806065	2935	2935	2935	2935	0
199	20230628	154800	187806065	2935	2935	2935	2935	0
200	20230628	154700	187806065	2935	2935	2935	2935	0
201	20230628	154600	187806065	2935	2935	2935	2935	0
202	20230628	154500	187806065	2935	2935	2935	2935	0
203	20230628	154400	187806065	2935	2935	2935	2935	0
204	20230628	154300	187806065	2935	2935	2935	2935	0
205	20230628	154200	187806065	2935	2935	2935	2935	0
206	20230628	154100	187806065	2935	2935	2935	2935	0
207	20230628	154000	187806065	2935	2935	2935	2935	0
208	20230628	153900	187806065	2935	2935	2935	2935	0
209	20230628	153800	187806065	2935	2935	2935	2935	0
210	20230628	153700	187806065	2935	2935	2935	2935	0
211	20230628	153600	187806065	2935	2935	2935	2935	0
212	20230628	153500	187806065	2935	2935	2935	2935	3535
213	20230628	153400	187806065	2935	2935	2935	2935	0
214	20230628	153300	187806065	2935	2935	2935	2935	0
215	20230628	153200	187806065	2935	2935	2935	2935	0
216	20230628	153100	187806065	2935	2935	2935	2935	0
217	20230628	153000	187806065	2935	2935	2935	2935	3535
218	20230628	152900	177430840	2960	2960	2960	2960	0
219	20230628	152800	177430840	2960	2960	2960	2960	0
220	20230628	152700	177430840	2960	2960	2960	2960	0
221	20230628	152600	177430840	2960	2960	2960	2960	0
222	20230628	152500	177430840	2960	2960	2960	2960	0
223	20230628	152400	177430840	2960	2960	2960	2960	0
224	20230628	152300	177430840	2960	2960	2960	2960	0
225	20230628	152200	177430840	2960	2960	2960	2960	0
226	20230628	152100	177430840	2960	2960	2960	2960	0
227	20230628	152000	177430840	2960	2960	2960	2960	0
228	20230628	151900	177430840	2960	2940	2960	2940	1250
229	20230628	151800	173747915	2935	2935	2935	2935	0
230	20230628	151700	173747915	2935	2935	2940	2935	1713
231	20230628	151600	168720170	2935	2935	2935	2935	0
232	20230628	151500	168720170	2935	2935	2935	2935	0
233	20230628	151400	168720170	2935	2935	2935	2935	0
234	20230628	151300	168720170	2935	2935	2935	2935	0
235	20230628	151200	168720170	2935	2935	2935	2935	0
236	20230628	151100	168720170	2935	2925	2935	2925	501
237	20230628	151000	167254735	2925	2925	2925	2925	862
238	20230628	150900	164733385	2930	2930	2930	2930	0
239	20230628	150800	164733385	2930	2930	2930	2930	201
240	20230628	150700	164144455	2925	2925	2925	2925	200
241	20230628	150600	163559455	2925	2930	2930	2925	1600
242	20230628	150500	158877760	2930	2930	2930	2930	0
243	20230628	150400	158877760	2930	2930	2930	2930	0
244	20230628	150300	158877760	2930	2930	2930	2930	0
245	20230628	150200	158877760	2930	2930	2930	2930	0
246	20230628	150100	158877760	2930	2930	2930	2930	3
247	20230628	150000	158868970	2925	2925	2925	2925	0
248	20230628	145900	158868970	2925	2925	2925	2925	0
249	20230628	145800	158868970	2925	2925	2925	2925	0
250	20230628	145700	158868970	2925	2925	2925	2925	0
251	20230628	145600	158868970	2925	2925	2925	2925	70
252	20230628	145500	158664220	2925	2925	2925	2925	0
253	20230628	145400	158664220	2925	2925	2925	2925	452
254	20230628	145300	157342120	2925	2925	2925	2925	3636
255	20230628	145200	146706820	2925	2925	2925	2925	0
256	20230628	145100	146706820	2925	2925	2925	2925	0
257	20230628	145000	146706820	2925	2935	2940	2925	2231
258	20230628	144900	140152805	2940	2940	2940	2940	0
259	20230628	144800	140152805	2940	2940	2940	2940	0
260	20230628	144700	140152805	2940	2940	2940	2940	0
261	20230628	144600	140152805	2940	2940	2940	2940	1
262	20230628	144500	140149865	2935	2935	2935	2935	1
263	20230628	144400	140146930	2925	2930	2930	2925	1000
264	20230628	144300	137221915	2930	2930	2930	2930	0
265	20230628	144200	137221915	2930	2930	2930	2930	8
266	20230628	144100	137198475	2925	2925	2925	2925	100
267	20230628	144000	136905975	2930	2930	2930	2930	2
268	20230628	143900	136900115	2925	2930	2930	2925	592
269	20230628	143800	135168500	2930	2930	2930	2930	0
270	20230628	143700	135168500	2930	2930	2930	2930	100
271	20230628	143600	134875500	2930	2930	2930	2930	546
272	20230628	143500	133275720	2930	2930	2930	2930	15
273	20230628	143400	133231770	2935	2935	2935	2935	0
274	20230628	143300	133231770	2935	2935	2935	2935	0
275	20230628	143200	133231770	2935	2935	2935	2935	0
276	20230628	143100	133231770	2935	2935	2935	2935	0
277	20230628	143000	133231770	2935	2935	2935	2935	0
278	20230628	142900	133231770	2935	2935	2935	2935	1
279	20230628	142800	133228835	2935	2935	2935	2935	0
280	20230628	142700	133228835	2935	2935	2935	2935	0
281	20230628	142600	133228835	2935	2935	2935	2935	0
282	20230628	142500	133228835	2935	2935	2935	2935	0
283	20230628	142400	133228835	2935	2935	2935	2935	0
284	20230628	142300	133228835	2935	2935	2935	2935	0
285	20230628	142200	133228835	2935	2935	2935	2935	50
286	20230628	142100	133082085	2935	2935	2935	2935	1
287	20230628	142000	133079150	2930	2930	2930	2930	0
288	20230628	141900	133079150	2930	2935	2935	2930	487
289	20230628	141800	131651240	2945	2945	2945	2945	0
290	20230628	141700	131651240	2945	2940	2945	2940	92
291	20230628	141600	131380750	2940	2940	2940	2940	0
292	20230628	141500	131380750	2940	2940	2940	2940	0
293	20230628	141400	131380750	2940	2940	2940	2940	0
294	20230628	141300	131380750	2940	2940	2940	2940	0
295	20230628	141200	131380750	2940	2940	2940	2940	334
296	20230628	141100	130398790	2940	2940	2940	2940	600
297	20230628	141000	128634790	2940	2940	2940	2940	0
298	20230628	140900	128634790	2940	2940	2940	2940	7
299	20230628	140800	128614210	2930	2930	2930	2930	0
300	20230628	140700	128614210	2930	2930	2930	2930	300
301	20230628	140600	127735210	2930	2930	2930	2930	0
302	20230628	140500	127735210	2930	2930	2930	2930	0
303	20230628	140400	127735210	2930	2930	2930	2930	0
304	20230628	140300	127735210	2930	2930	2930	2930	0
305	20230628	140200	127735210	2930	2930	2930	2930	0
306	20230628	140100	127735210	2930	2930	2930	2930	0
307	20230628	140000	127735210	2930	2930	2930	2930	0
308	20230628	135900	127735210	2930	2930	2930	2930	0
309	20230628	135800	127735210	2930	2930	2930	2930	0
310	20230628	135700	127735210	2930	2930	2930	2930	0
311	20230628	135600	127735210	2930	2930	2930	2930	0
312	20230628	135500	127735210	2930	2930	2930	2930	0
313	20230628	135400	127735210	2930	2930	2930	2930	0
314	20230628	135300	127735210	2930	2930	2930	2930	0
315	20230628	135200	127735210	2930	2930	2930	2930	0
316	20230628	135100	127735210	2930	2930	2930	2930	291
317	20230628	135000	126882580	2930	2930	2930	2930	6
318	20230628	134900	126865000	2925	2925	2925	2925	0
319	20230628	134800	126865000	2925	2925	2925	2925	0
320	20230628	134700	126865000	2925	2925	2925	2925	0
321	20230628	134600	126865000	2925	2925	2925	2925	0
322	20230628	134500	126865000	2925	2925	2925	2925	0
323	20230628	134400	126865000	2925	2925	2925	2925	0
324	20230628	134300	126865000	2925	2925	2925	2925	0
325	20230628	134200	126865000	2925	2925	2925	2925	0
326	20230628	134100	126865000	2925	2930	2930	2925	506
327	20230628	134000	125383920	2930	2930	2930	2930	0
328	20230628	133900	125383920	2930	2930	2930	2930	5
329	20230628	133800	125369270	2930	2930	2930	2930	7
330	20230628	133700	125348760	2925	2925	2925	2925	0
331	20230628	133600	125348760	2925	2925	2925	2925	0
332	20230628	133500	125348760	2925	2925	2925	2925	699
333	20230628	133400	123304185	2925	2925	2925	2925	323
334	20230628	133300	122359410	2925	2925	2925	2925	1001
335	20230628	133200	119431485	2925	2925	2925	2925	33
336	20230628	133100	119334960	2930	2930	2930	2925	486
337	20230628	133000	117913400	2930	2930	2930	2930	0
338	20230628	132900	117913400	2930	2930	2930	2930	1858
339	20230628	132800	112469460	2935	2935	2935	2935	0
340	20230628	132700	112469460	2935	2935	2935	2935	0
341	20230628	132600	112469460	2935	2935	2935	2935	0
342	20230628	132500	112469460	2935	2935	2935	2935	0
343	20230628	132400	112469460	2935	2935	2935	2935	0
344	20230628	132300	112469460	2935	2935	2935	2935	30
345	20230628	132200	112381410	2935	2935	2935	2935	0
346	20230628	132100	112381410	2935	2935	2935	2935	0
347	20230628	132000	112381410	2935	2935	2935	2935	10
348	20230628	131900	112352060	2935	2935	2935	2935	0
349	20230628	131800	112352060	2935	2935	2935	2935	0
350	20230628	131700	112352060	2935	2935	2935	2935	0
351	20230628	131600	112352060	2935	2935	2935	2935	0
352	20230628	131500	112352060	2935	2935	2935	2935	0
353	20230628	131400	112352060	2935	2935	2935	2935	0
354	20230628	131300	112352060	2935	2935	2935	2935	1818
355	20230628	131200	107016230	2940	2940	2940	2940	0
356	20230628	131100	107016230	2940	2940	2940	2940	0
357	20230628	131000	107016230	2940	2940	2940	2940	0
358	20230628	130900	107016230	2940	2940	2940	2940	0
359	20230628	130800	107016230	2940	2940	2940	2940	0
360	20230628	130700	107016230	2940	2940	2940	2940	1
361	20230628	130600	107013290	2940	2940	2940	2940	0
362	20230628	130500	107013290	2940	2940	2940	2940	0
363	20230628	130400	107013290	2940	2940	2940	2940	0
364	20230628	130300	107013290	2940	2940	2940	2940	3
365	20230628	130200	107004470	2935	2940	2940	2935	337
366	20230628	130100	106015365	2935	2940	2950	2935	959
367	20230628	130000	103195940	2950	2950	2950	2950	0
368	20230628	125900	103195940	2950	2950	2950	2950	0
369	20230628	125800	103195940	2950	2950	2950	2950	0
370	20230628	125700	103195940	2950	2950	2950	2950	0
371	20230628	125600	103195940	2950	2950	2950	2950	0
372	20230628	125500	103195940	2950	2950	2950	2950	6
373	20230628	125400	103178240	2950	2950	2950	2950	8
374	20230628	125300	103154640	2950	2950	2950	2950	0
375	20230628	125200	103154640	2950	2950	2950	2950	0
376	20230628	125100	103154640	2950	2950	2950	2950	1
377	20230628	125000	103151690	2950	2950	2950	2950	0
378	20230628	124900	103151690	2950	2950	2950	2950	0
379	20230628	124800	103151690	2950	2950	2950	2950	17
380	20230628	124700	103101540	2950	2950	2950	2950	0
381	20230628	124600	103101540	2950	2950	2950	2950	1
382	20230628	124500	103098590	2950	2950	2950	2950	0
383	20230628	124400	103098590	2950	2950	2950	2950	0
384	20230628	124300	103098590	2950	2940	2950	2940	202
385	20230628	124200	102502700	2950	2950	2950	2950	0
386	20230628	124100	102502700	2950	2950	2950	2950	0
387	20230628	124000	102502700	2950	2950	2950	2950	1
388	20230628	123900	102499750	2940	2940	2940	2940	0
389	20230628	123800	102499750	2940	2940	2940	2940	26
390	20230628	123700	102423310	2950	2950	2950	2950	0
391	20230628	123600	102423310	2950	2950	2950	2950	2
392	20230628	123500	102417410	2940	2940	2940	2940	0
393	20230628	123400	102417410	2940	2940	2940	2940	89
394	20230628	123300	102155750	2940	2940	2940	2940	6
395	20230628	123200	102138110	2940	2940	2940	2940	0
396	20230628	123100	102138110	2940	2940	2940	2940	0
397	20230628	123000	102138110	2940	2940	2940	2940	0
398	20230628	122900	102138110	2940	2940	2940	2940	0
399	20230628	122800	102138110	2940	2940	2940	2940	0
400	20230628	122700	102138110	2940	2940	2940	2940	0
401	20230628	122600	102138110	2940	2940	2940	2940	0
402	20230628	122500	102138110	2940	2940	2940	2940	0
403	20230628	122400	102138110	2940	2940	2940	2940	0
404	20230628	122300	102138110	2940	2940	2940	2940	0
405	20230628	122200	102138110	2940	2940	2940	2940	0
406	20230628	122100	102138110	2940	2940	2940	2940	300
407	20230628	122000	101256110	2940	2940	2940	2940	0
408	20230628	121900	101256110	2940	2940	2940	2940	0
409	20230628	121800	101256110	2940	2940	2940	2940	38
410	20230628	121700	101144390	2940	2940	2940	2940	0
411	20230628	121600	101144390	2940	2940	2940	2940	1000
412	20230628	121500	98204390	2950	2950	2950	2950	0
413	20230628	121400	98204390	2950	2950	2950	2950	0
414	20230628	121300	98204390	2950	2950	2950	2950	0
415	20230628	121200	98204390	2950	2950	2950	2950	0
416	20230628	121100	98204390	2950	2950	2950	2950	0
417	20230628	121000	98204390	2950	2950	2950	2950	0
418	20230628	120900	98204390	2950	2950	2950	2950	0
419	20230628	120800	98204390	2950	2940	2950	2940	209
420	20230628	120700	97588240	2940	2940	2940	2940	25
421	20230628	120600	97514740	2940	2940	2940	2940	0
422	20230628	120500	97514740	2940	2940	2940	2940	0
423	20230628	120400	97514740	2940	2940	2940	2940	0
424	20230628	120300	97514740	2940	2940	2940	2940	0
425	20230628	120200	97514740	2940	2940	2940	2940	28
426	20230628	120100	97432420	2940	2940	2940	2940	0
427	20230628	120000	97432420	2940	2940	2940	2940	0
428	20230628	115900	97432420	2940	2940	2940	2940	0
429	20230628	115800	97432420	2940	2940	2940	2940	1
430	20230628	115700	97429480	2955	2955	2955	2955	0
431	20230628	115600	97429480	2955	2950	2955	2950	2
432	20230628	115500	97423575	2950	2950	2950	2950	653
433	20230628	115400	95497225	2950	2950	2950	2950	0
434	20230628	115300	95497225	2950	2950	2950	2950	0
435	20230628	115200	95497225	2950	2950	2950	2950	1
436	20230628	115100	95494275	2950	2950	2950	2950	0
437	20230628	115000	95494275	2950	2950	2950	2950	0
438	20230628	114900	95494275	2950	2950	2950	2950	1
439	20230628	114800	95491325	2950	2950	2950	2950	0
440	20230628	114700	95491325	2950	2950	2950	2950	1
441	20230628	114600	95488375	2955	2955	2955	2955	0
442	20230628	114500	95488375	2955	2955	2955	2955	0
443	20230628	114400	95488375	2955	2955	2955	2955	0
444	20230628	114300	95488375	2955	2955	2955	2955	0
445	20230628	114200	95488375	2955	2955	2955	2955	0
446	20230628	114100	95488375	2955	2940	2955	2940	102
447	20230628	114000	95187730	2935	2935	2935	2935	0
448	20230628	113900	95187730	2935	2940	2940	2935	153
449	20230628	113800	94738170	2940	2940	2940	2940	0
450	20230628	113700	94738170	2940	2940	2940	2940	0
451	20230628	113600	94738170	2940	2940	2940	2940	152
452	20230628	113500	94291290	2950	2950	2950	2950	0
453	20230628	113400	94291290	2950	2950	2950	2950	0
454	20230628	113300	94291290	2950	2950	2950	2950	0
455	20230628	113200	94291290	2950	2950	2950	2950	1
456	20230628	113100	94288340	2950	2950	2950	2950	338
457	20230628	113000	93291240	2950	2950	2950	2950	0
458	20230628	112900	93291240	2950	2950	2950	2950	0
459	20230628	112800	93291240	2950	2950	2950	2950	0
460	20230628	112700	93291240	2950	2950	2950	2950	0
461	20230628	112600	93291240	2950	2940	2950	2940	10
462	20230628	112500	93261780	2940	2940	2940	2940	0
463	20230628	112400	93261780	2940	2940	2940	2940	0
464	20230628	112300	93261780	2940	2940	2940	2940	1
465	20230628	112200	93258840	2950	2950	2950	2950	0
466	20230628	112100	93258840	2950	2950	2950	2950	0
467	20230628	112000	93258840	2950	2950	2950	2950	0
468	20230628	111900	93258840	2950	2950	2950	2950	0
469	20230628	111800	93258840	2950	2950	2950	2950	0
470	20230628	111700	93258840	2950	2950	2950	2950	0
471	20230628	111600	93258840	2950	2950	2950	2950	1
472	20230628	111500	93255890	2935	2940	2940	2935	79
473	20230628	111400	93024020	2955	2955	2955	2955	0
474	20230628	111300	93024020	2955	2955	2955	2955	0
475	20230628	111200	93024020	2955	2955	2955	2955	0
476	20230628	111100	93024020	2955	2955	2955	2955	0
477	20230628	111000	93024020	2955	2955	2955	2955	0
478	20230628	110900	93024020	2955	2955	2955	2955	0
479	20230628	110800	93024020	2955	2955	2955	2955	0
480	20230628	110700	93024020	2955	2955	2955	2955	0
481	20230628	110600	93024020	2955	2955	2955	2955	0
482	20230628	110500	93024020	2955	2955	2955	2955	0
483	20230628	110400	93024020	2955	2955	2955	2955	0
484	20230628	110300	93024020	2955	2955	2955	2955	0
485	20230628	110200	93024020	2955	2955	2955	2955	1
486	20230628	110100	93021065	2935	2940	2940	2935	116
487	20230628	110000	92680600	2940	2940	2940	2940	0
488	20230628	105900	92680600	2940	2940	2940	2940	0
489	20230628	105800	92680600	2940	2940	2940	2940	0
490	20230628	105700	92680600	2940	2940	2940	2940	80
491	20230628	105600	92445400	2935	2935	2935	2935	0
492	20230628	105500	92445400	2935	2935	2935	2935	0
493	20230628	105400	92445400	2935	2940	2940	2935	679
494	20230628	105300	90452490	2940	2940	2940	2940	150
495	20230628	105200	90011490	2940	2940	2940	2940	0
496	20230628	105100	90011490	2940	2940	2940	2940	300
497	20230628	105000	89129490	2940	2940	2940	2940	1000
498	20230628	104900	86189490	2955	2955	2955	2955	0
499	20230628	104800	86189490	2955	2955	2955	2955	200
500	20230628	104700	85598490	2960	2960	2960	2960	0
501	20230628	104600	85598490	2960	2960	2960	2960	0
502	20230628	104500	85598490	2960	2960	2960	2960	0
503	20230628	104400	85598490	2960	2955	2960	2940	2001
504	20230628	104300	79712680	2965	2965	2965	2965	0
505	20230628	104200	79712680	2965	2965	2965	2965	300
506	20230628	104100	78823180	2965	2965	2965	2965	0
507	20230628	104000	78823180	2965	2965	2965	2965	0
508	20230628	103900	78823180	2965	2965	2965	2965	1
509	20230628	103800	78820215	2955	2965	2970	2955	1358
510	20230628	103700	74790425	2965	2960	2965	2960	1000
511	20230628	103600	71827410	2960	2960	2960	2960	200
512	20230628	103500	71235410	2960	2955	2960	2955	2
513	20230628	103400	71229495	2955	2955	2955	2955	0
514	20230628	103300	71229495	2955	2955	2955	2955	0
515	20230628	103200	71229495	2955	2955	2955	2955	2
516	20230628	103100	71223585	2950	2950	2950	2950	2
517	20230628	103000	71217685	2945	2945	2945	2945	18
518	20230628	102900	71164675	2945	2945	2945	2945	1
519	20230628	102800	71161730	2960	2950	2960	2950	115
520	20230628	102700	70822470	2945	2945	2945	2945	0
521	20230628	102600	70822470	2945	2945	2945	2945	0
522	20230628	102500	70822470	2945	2945	2945	2945	0
523	20230628	102400	70822470	2945	2945	2945	2945	0
524	20230628	102300	70822470	2945	2945	2945	2945	211
525	20230628	102200	70201075	2945	2945	2945	2945	2000
526	20230628	102100	64311075	2930	2930	2930	2930	0
527	20230628	102000	64311075	2930	2930	2930	2930	940
528	20230628	101900	61556875	2935	2940	2940	2935	1726
529	20230628	101800	56491055	2935	2935	2935	2935	0
530	20230628	101700	56491055	2935	2935	2935	2935	0
531	20230628	101600	56491055	2935	2935	2935	2935	0
532	20230628	101500	56491055	2935	2940	2940	2935	1397
533	20230628	101400	52390565	2940	2945	2945	2940	47
534	20230628	101300	52252310	2940	2940	2940	2940	0
535	20230628	101200	52252310	2940	2940	2940	2940	0
536	20230628	101100	52252310	2940	2940	2940	2940	10
537	20230628	101000	52222910	2945	2945	2945	2945	0
538	20230628	100900	52222910	2945	2945	2945	2945	0
539	20230628	100800	52222910	2945	2945	2945	2945	10
540	20230628	100700	52193460	2940	2940	2940	2940	169
541	20230628	100600	51696600	2940	2940	2940	2940	0
542	20230628	100500	51696600	2940	2940	2940	2940	0
543	20230628	100400	51696600	2940	2940	2940	2940	0
544	20230628	100300	51696600	2940	2940	2940	2940	0
545	20230628	100200	51696600	2940	2940	2940	2940	51
546	20230628	100100	51546660	2940	2940	2940	2940	1
547	20230628	100000	51543720	2940	2940	2940	2940	287
548	20230628	095900	50699940	2935	2935	2935	2935	0
549	20230628	095800	50699940	2935	2935	2935	2935	0
550	20230628	095700	50699940	2935	2935	2935	2935	0
551	20230628	095600	50699940	2935	2935	2935	2935	0
552	20230628	095500	50699940	2935	2940	2940	2935	334
553	20230628	095400	49718600	2940	2940	2940	2940	0
554	20230628	095300	49718600	2940	2940	2940	2940	0
555	20230628	095200	49718600	2940	2945	2945	2940	903
556	20230628	095100	47062725	2945	2945	2945	2945	0
557	20230628	095000	47062725	2945	2945	2945	2945	44
558	20230628	094900	46933145	2945	2945	2945	2945	0
559	20230628	094800	46933145	2945	2945	2945	2945	300
560	20230628	094700	46049645	2940	2940	2940	2940	0
561	20230628	094600	46049645	2940	2940	2940	2940	0
562	20230628	094500	46049645	2940	2940	2940	2940	350
563	20230628	094400	45020645	2945	2945	2945	2945	0
564	20230628	094300	45020645	2945	2945	2945	2945	0
565	20230628	094200	45020645	2945	2945	2945	2945	35
566	20230628	094100	44917570	2940	2940	2940	2940	0
567	20230628	094000	44917570	2940	2940	2940	2940	0
568	20230628	093900	44917570	2940	2940	2940	2940	0
569	20230628	093800	44917570	2940	2940	2940	2940	0
570	20230628	093700	44917570	2940	2940	2940	2940	0
571	20230628	093600	44917570	2940	2940	2940	2940	46
572	20230628	093500	44782330	2940	2940	2940	2940	4974
573	20230628	093400	30158770	2940	2940	2940	2940	100
574	20230628	093300	29864770	2950	2950	2950	2950	0
575	20230628	093200	29864770	2950	2950	2950	2950	17
576	20230628	093100	29814620	2950	2950	2950	2950	1
577	20230628	093000	29811670	2935	2940	2940	2935	1066
578	20230628	092900	26681180	2940	2945	2945	2940	1376
579	20230628	092800	22632155	2945	2950	2950	2945	320
580	20230628	092700	21688925	2950	2950	2950	2950	11
581	20230628	092600	21656475	2960	2960	2960	2960	0
582	20230628	092500	21656475	2960	2960	2960	2960	1
583	20230628	092400	21653515	2950	2950	2950	2950	0
584	20230628	092300	21653515	2950	2950	2950	2950	0
585	20230628	092200	21653515	2950	2950	2950	2950	150
586	20230628	092100	21211015	2950	2950	2950	2950	0
587	20230628	092000	21211015	2950	2955	2955	2950	1000
588	20230628	091900	18261000	2970	2970	2970	2970	1
589	20230628	091800	18258030	2970	2970	2970	2970	0
590	20230628	091700	18258030	2970	2970	2970	2970	1
591	20230628	091600	18255060	2970	2960	2970	2950	134
592	20230628	091500	17858250	2950	2960	2960	2950	2
593	20230628	091400	17852340	2950	2950	2950	2950	600
594	20230628	091300	16082340	2950	2950	2950	2950	20
595	20230628	091200	16023340	2960	2960	2960	2960	1
596	20230628	091100	16020380	2950	2950	2950	2950	0
597	20230628	091000	16020380	2950	2950	2950	2950	100
598	20230628	090900	15725380	2950	2950	2950	2950	0
599	20230628	090800	15725380	2950	2950	2950	2950	0
600	20230628	090700	15725380	2950	2950	2950	2950	0
601	20230628	090600	15725380	2950	2955	2955	2950	439
602	20230628	090500	14430325	2965	2965	2965	2965	0
603	20230628	090400	14430325	2965	2965	2965	2965	0
604	20230628	090300	14430325	2965	2965	2965	2965	0
605	20230628	090200	14430325	2965	2965	2965	2965	1
606	20230628	090100	14427360	2960	2965	2965	2945	1642
607	20230628	090000	9584520	2960	2960	2965	2960	3238