KissMeData/046120/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191700	4329349235	5050	5050	5050	5050	26937
3	20230627	191600	4329349235	5050	5050	5050	5050	0
4	20230627	191500	4329349235	5050	5050	5050	5050	0
5	20230627	191400	4329349235	5050	5050	5050	5050	0
6	20230627	191300	4329349235	5050	5050	5050	5050	0
7	20230627	191200	4329349235	5050	5050	5050	5050	0
8	20230627	191100	4329349235	5050	5050	5050	5050	0
9	20230627	191000	4329349235	5050	5050	5050	5050	0
10	20230627	190900	4329349235	5050	5050	5050	5050	0
11	20230627	190800	4329349235	5050	5050	5050	5050	0
12	20230627	190700	4329349235	5050	5050	5050	5050	0
13	20230627	190600	4329349235	5050	5050	5050	5050	0
14	20230627	190500	4329349235	5050	5050	5050	5050	0
15	20230627	190400	4329349235	5050	5050	5050	5050	0
16	20230627	190300	4329349235	5050	5050	5050	5050	0
17	20230627	190200	4329349235	5050	5050	5050	5050	0
18	20230627	190100	4329349235	5050	5050	5050	5050	0
19	20230627	190000	4329349235	5050	5050	5050	5050	0
20	20230627	185900	4329349235	5050	5050	5050	5050	0
21	20230627	185800	4329349235	5050	5050	5050	5050	0
22	20230627	185700	4329349235	5050	5050	5050	5050	0
23	20230627	185600	4329349235	5050	5050	5050	5050	0
24	20230627	185500	4329349235	5050	5050	5050	5050	0
25	20230627	185400	4329349235	5050	5050	5050	5050	0
26	20230627	185300	4329349235	5050	5050	5050	5050	0
27	20230627	185200	4329349235	5050	5050	5050	5050	0
28	20230627	185100	4329349235	5050	5050	5050	5050	0
29	20230627	185000	4329349235	5050	5050	5050	5050	0
30	20230627	184900	4329349235	5050	5050	5050	5050	0
31	20230627	184800	4329349235	5050	5050	5050	5050	0
32	20230627	184700	4329349235	5050	5050	5050	5050	26937
33	20230627	184600	4329349235	5050	5050	5050	5050	0
34	20230627	184500	4329349235	5050	5050	5050	5050	0
35	20230627	184400	4329349235	5050	5050	5050	5050	0
36	20230627	184300	4329349235	5050	5050	5050	5050	0
37	20230627	184200	4329349235	5050	5050	5050	5050	0
38	20230627	184100	4329349235	5050	5050	5050	5050	0
39	20230627	184000	4329349235	5050	5050	5050	5050	0
40	20230627	183900	4329349235	5050	5050	5050	5050	0
41	20230627	183800	4329349235	5050	5050	5050	5050	0
42	20230627	183700	4329349235	5050	5050	5050	5050	0
43	20230627	183600	4329349235	5050	5050	5050	5050	0
44	20230627	183500	4329349235	5050	5050	5050	5050	0
45	20230627	183400	4329349235	5050	5050	5050	5050	0
46	20230627	183300	4329349235	5050	5050	5050	5050	0
47	20230627	183200	4329349235	5050	5050	5050	5050	0
48	20230627	183100	4329349235	5050	5050	5050	5050	0
49	20230627	183000	4329349235	5050	5050	5050	5050	0
50	20230627	182900	4329349235	5050	5050	5050	5050	0
51	20230627	182800	4329349235	5050	5050	5050	5050	0
52	20230627	182700	4329349235	5050	5050	5050	5050	0
53	20230627	182600	4329349235	5050	5050	5050	5050	0
54	20230627	182500	4329349235	5050	5050	5050	5050	0
55	20230627	182400	4329349235	5050	5050	5050	5050	0
56	20230627	182300	4329349235	5050	5050	5050	5050	0
57	20230627	182200	4329349235	5050	5050	5050	5050	0
58	20230627	182100	4329349235	5050	5050	5050	5050	0
59	20230627	182000	4329349235	5050	5050	5050	5050	0
60	20230627	181900	4329349235	5050	5050	5050	5050	0
61	20230627	181800	4329349235	5050	5050	5050	5050	0
62	20230627	181700	4329349235	5050	5050	5050	5050	26937
63	20230627	181600	4329349235	5050	5050	5050	5050	0
64	20230627	181500	4329349235	5050	5050	5050	5050	0
65	20230627	181400	4329349235	5050	5050	5050	5050	0
66	20230627	181300	4329349235	5050	5050	5050	5050	0
67	20230627	181200	4329349235	5050	5050	5050	5050	0
68	20230627	181100	4329349235	5050	5050	5050	5050	0
69	20230627	181000	4329349235	5050	5050	5050	5050	0
70	20230627	180900	4329349235	5050	5050	5050	5050	0
71	20230627	180800	4329349235	5050	5050	5050	5050	0
72	20230627	180700	4329349235	5050	5050	5050	5050	0
73	20230627	180600	4329349235	5050	5050	5050	5050	0
74	20230627	180500	4329349235	5050	5050	5050	5050	0
75	20230627	180400	4329349235	5050	5050	5050	5050	0
76	20230627	180300	4329349235	5050	5050	5050	5050	0
77	20230627	180200	4329349235	5050	5050	5050	5050	0
78	20230627	180100	4329349235	5050	5050	5050	5050	0
79	20230627	180000	4329349235	5050	5050	5050	5050	0
80	20230627	175900	4329349235	5050	5050	5050	5050	0
81	20230627	175800	4329349235	5050	5050	5050	5050	0
82	20230627	175700	4329349235	5050	5050	5050	5050	0
83	20230627	175600	4329349235	5050	5050	5050	5050	0
84	20230627	175500	4329349235	5050	5050	5050	5050	0
85	20230627	175400	4329349235	5050	5050	5050	5050	0
86	20230627	175300	4329349235	5050	5050	5050	5050	0
87	20230627	175200	4329349235	5050	5050	5050	5050	0
88	20230627	175100	4329349235	5050	5050	5050	5050	0
89	20230627	175000	4329349235	5050	5050	5050	5050	0
90	20230627	174900	4329349235	5050	5050	5050	5050	0
91	20230627	174800	4329349235	5050	5050	5050	5050	0
92	20230627	174700	4329349235	5050	5050	5050	5050	26937
93	20230627	174600	4329349235	5050	5050	5050	5050	0
94	20230627	174500	4329349235	5050	5050	5050	5050	0
95	20230627	174400	4329349235	5050	5050	5050	5050	0
96	20230627	174300	4329349235	5050	5050	5050	5050	0
97	20230627	174200	4329349235	5050	5050	5050	5050	0
98	20230627	174100	4329349235	5050	5050	5050	5050	0
99	20230627	174000	4329349235	5050	5050	5050	5050	0
100	20230627	173900	4329349235	5050	5050	5050	5050	0
101	20230627	173800	4329349235	5050	5050	5050	5050	0
102	20230627	173700	4329349235	5050	5050	5050	5050	0
103	20230627	173600	4329349235	5050	5050	5050	5050	0
104	20230627	173500	4329349235	5050	5050	5050	5050	0
105	20230627	173400	4329349235	5050	5050	5050	5050	0
106	20230627	173300	4329349235	5050	5050	5050	5050	0
107	20230627	173200	4329349235	5050	5050	5050	5050	0
108	20230627	173100	4329349235	5050	5050	5050	5050	0
109	20230627	173000	4329349235	5050	5050	5050	5050	0
110	20230627	172900	4329349235	5050	5050	5050	5050	0
111	20230627	172800	4329349235	5050	5050	5050	5050	0
112	20230627	172700	4329349235	5050	5050	5050	5050	0
113	20230627	172600	4329349235	5050	5050	5050	5050	0
114	20230627	172500	4329349235	5050	5050	5050	5050	0
115	20230627	172400	4329349235	5050	5050	5050	5050	0
116	20230627	172300	4329349235	5050	5050	5050	5050	0
117	20230627	172200	4329349235	5050	5050	5050	5050	0
118	20230627	172100	4329349235	5050	5050	5050	5050	0
119	20230627	172000	4329349235	5050	5050	5050	5050	0
120	20230627	171900	4329349235	5050	5050	5050	5050	0
121	20230627	171800	4329349235	5050	5050	5050	5050	0
122	20230627	171700	4329349235	5050	5050	5050	5050	26937
123	20230627	171600	4329349235	5050	5050	5050	5050	0
124	20230627	171500	4329349235	5050	5050	5050	5050	0
125	20230627	171400	4329349235	5050	5050	5050	5050	0
126	20230627	171300	4329349235	5050	5050	5050	5050	0
127	20230627	171200	4329349235	5050	5050	5050	5050	0
128	20230627	171100	4329349235	5050	5050	5050	5050	0
129	20230627	171000	4329349235	5050	5050	5050	5050	0
130	20230627	170900	4329349235	5050	5050	5050	5050	0
131	20230627	170800	4329349235	5050	5050	5050	5050	0
132	20230627	170700	4329349235	5050	5050	5050	5050	0
133	20230627	170600	4329349235	5050	5050	5050	5050	0
134	20230627	170500	4329349235	5050	5050	5050	5050	0
135	20230627	170400	4329349235	5050	5050	5050	5050	0
136	20230627	170300	4329349235	5050	5050	5050	5050	0
137	20230627	170200	4329349235	5050	5050	5050	5050	0
138	20230627	170100	4329349235	5050	5050	5050	5050	0
139	20230627	170000	4329349235	5050	5050	5050	5050	0
140	20230627	165900	4329349235	5050	5050	5050	5050	0
141	20230627	165800	4329349235	5050	5050	5050	5050	0
142	20230627	165700	4329349235	5050	5050	5050	5050	0
143	20230627	165600	4329349235	5050	5050	5050	5050	0
144	20230627	165500	4329349235	5050	5050	5050	5050	0
145	20230627	165400	4329349235	5050	5050	5050	5050	0
146	20230627	165300	4329349235	5050	5050	5050	5050	0
147	20230627	165200	4329349235	5050	5050	5050	5050	0
148	20230627	165100	4329349235	5050	5050	5050	5050	0
149	20230627	165000	4329349235	5050	5050	5050	5050	0
150	20230627	164900	4329349235	5050	5050	5050	5050	0
151	20230627	164800	4329349235	5050	5050	5050	5050	0
152	20230627	164700	4329349235	5050	5050	5050	5050	26937
153	20230627	164600	4329349235	5050	5050	5050	5050	0
154	20230627	164500	4329349235	5050	5050	5050	5050	0
155	20230627	164400	4329349235	5050	5050	5050	5050	0
156	20230627	164300	4329349235	5050	5050	5050	5050	0
157	20230627	164200	4329349235	5050	5050	5050	5050	0
158	20230627	164100	4329349235	5050	5050	5050	5050	0
159	20230627	164000	4329349235	5050	5050	5050	5050	0
160	20230627	163900	4329349235	5050	5050	5050	5050	0
161	20230627	163800	4329349235	5050	5050	5050	5050	0
162	20230627	163700	4329349235	5050	5050	5050	5050	0
163	20230627	163600	4329349235	5050	5050	5050	5050	0
164	20230627	163500	4329349235	5050	5050	5050	5050	0
165	20230627	163400	4329349235	5050	5050	5050	5050	0
166	20230627	163300	4329349235	5050	5050	5050	5050	0
167	20230627	163200	4329349235	5050	5050	5050	5050	0
168	20230627	163100	4329349235	5050	5050	5050	5050	0
169	20230627	163000	4329349235	5050	5050	5050	5050	0
170	20230627	162900	4329349235	5050	5050	5050	5050	0
171	20230627	162800	4329349235	5050	5050	5050	5050	0
172	20230627	162700	4329349235	5050	5050	5050	5050	0
173	20230627	162600	4329349235	5050	5050	5050	5050	0
174	20230627	162500	4329349235	5050	5050	5050	5050	0
175	20230627	162400	4329349235	5050	5050	5050	5050	0
176	20230627	162300	4329349235	5050	5050	5050	5050	0
177	20230627	162200	4329349235	5050	5050	5050	5050	0
178	20230627	162100	4329349235	5050	5050	5050	5050	0
179	20230627	162000	4329349235	5050	5050	5050	5050	0
180	20230627	161900	4329349235	5050	5050	5050	5050	0
181	20230627	161800	4329349235	5050	5050	5050	5050	0
182	20230627	161700	4329349235	5050	5050	5050	5050	26937
183	20230627	161600	4329349235	5050	5050	5050	5050	0
184	20230627	161500	4329349235	5050	5050	5050	5050	0
185	20230627	161400	4329349235	5050	5050	5050	5050	0
186	20230627	161300	4329349235	5050	5050	5050	5050	0
187	20230627	161200	4329349235	5050	5050	5050	5050	0
188	20230627	161100	4329349235	5050	5050	5050	5050	0
189	20230627	161000	4329349235	5050	5050	5050	5050	0
190	20230627	160900	4329349235	5050	5050	5050	5050	0
191	20230627	160800	4329349235	5050	5050	5050	5050	0
192	20230627	160700	4329349235	5050	5050	5050	5050	0
193	20230627	160600	4329349235	5050	5050	5050	5050	0
194	20230627	160500	4329349235	5050	5050	5050	5050	0
195	20230627	160400	4329349235	5050	5050	5050	5050	0
196	20230627	160300	4329349235	5050	5050	5050	5050	0
197	20230627	160200	4329349235	5050	5050	5050	5050	0
198	20230627	160100	4329349235	5050	5050	5050	5050	0
199	20230627	160000	4329349235	5050	5050	5050	5050	0
200	20230627	155900	4329349235	5050	5050	5050	5050	0
201	20230627	155800	4329349235	5050	5050	5050	5050	0
202	20230627	155700	4329349235	5050	5050	5050	5050	0
203	20230627	155600	4329349235	5050	5050	5050	5050	0
204	20230627	155500	4329349235	5050	5050	5050	5050	0
205	20230627	155400	4329349235	5050	5050	5050	5050	0
206	20230627	155300	4329349235	5050	5050	5050	5050	0
207	20230627	155200	4329349235	5050	5050	5050	5050	0
208	20230627	155100	4329349235	5050	5050	5050	5050	0
209	20230627	155000	4329349235	5050	5050	5050	5050	0
210	20230627	154900	4329349235	5050	5050	5050	5050	0
211	20230627	154800	4329349235	5050	5050	5050	5050	0
212	20230627	154700	4329349235	5050	5050	5050	5050	26937
213	20230627	154600	4329349235	5050	5050	5050	5050	0
214	20230627	154500	4329349235	5050	5050	5050	5050	0
215	20230627	154400	4329349235	5050	5050	5050	5050	0
216	20230627	154300	4329349235	5050	5050	5050	5050	0
217	20230627	154200	4329349235	5050	5050	5050	5050	0
218	20230627	154100	4329349235	5050	5050	5050	5050	0
219	20230627	154000	4329349235	5050	5050	5050	5050	0
220	20230627	153900	4329349235	5050	5050	5050	5050	0
221	20230627	153800	4329349235	5050	5050	5050	5050	0
222	20230627	153700	4329349235	5050	5050	5050	5050	0
223	20230627	153600	4329349235	5050	5050	5050	5050	0
224	20230627	153500	4329349235	5050	5050	5050	5050	0
225	20230627	153400	4329349235	5050	5050	5050	5050	0
226	20230627	153300	4329349235	5050	5050	5050	5050	0
227	20230627	153200	4329349235	5050	5050	5050	5050	0
228	20230627	153100	4329349235	5050	5050	5050	5050	0
229	20230627	153000	4329349235	5050	5050	5050	5050	26937
230	20230627	152900	4193317385	5060	5060	5060	5060	0
231	20230627	152800	4193317385	5060	5060	5060	5060	0
232	20230627	152700	4193317385	5060	5060	5060	5060	0
233	20230627	152600	4193317385	5060	5060	5060	5060	0
234	20230627	152500	4193317385	5060	5060	5060	5060	0
235	20230627	152400	4193317385	5060	5060	5060	5060	0
236	20230627	152300	4193317385	5060	5060	5060	5060	0
237	20230627	152200	4193317385	5060	5060	5060	5060	0
238	20230627	152100	4193317385	5060	5060	5060	5060	0
239	20230627	152000	4193317385	5060	5060	5060	5060	0
240	20230627	151900	4193317385	5060	5100	5100	5060	17651
241	20230627	151800	4103682305	5090	5090	5100	5080	4801
242	20230627	151700	4079245335	5090	5090	5100	5090	6122
243	20230627	151600	4048060995	5090	5090	5090	5080	5669
244	20230627	151500	4019214285	5090	5100	5100	5080	4261
245	20230627	151400	3997526705	5090	5100	5110	5090	10224
246	20230627	151300	3945396985	5100	5110	5110	5090	10682
247	20230627	151200	3890914405	5110	5070	5110	5060	18522
248	20230627	151100	3796710925	5070	5070	5080	5060	2319
249	20230627	151000	3784953585	5070	5070	5080	5060	4233
250	20230627	150900	3763491255	5070	5070	5080	5060	5098
251	20230627	150800	3737645135	5080	5070	5080	5050	7956
252	20230627	150700	3697316505	5050	5020	5100	5020	40054
253	20230627	150600	3493966635	5020	5020	5030	5010	3484
254	20230627	150500	3476479025	5010	5010	5030	5010	3735
255	20230627	150400	3457741325	5000	4990	5010	4990	3032
256	20230627	150300	3442608655	4990	4990	4990	4985	2148
257	20230627	150200	3431897300	4990	4985	4990	4985	178
258	20230627	150100	3431009110	4985	4990	4990	4985	1018
259	20230627	150000	3425932885	4985	4990	4995	4985	602
260	20230627	145900	3422930820	4995	5000	5000	4995	4758
261	20230627	145800	3399152020	5010	5020	5020	5000	3841
262	20230627	145700	3379913370	5020	5020	5020	5020	1
263	20230627	145600	3379908350	5020	5010	5020	5000	533
264	20230627	145500	3377241470	5010	5010	5030	5000	3891
265	20230627	145400	3357689930	5010	5020	5020	5000	1180
266	20230627	145300	3351779630	5020	5030	5030	5010	4047
267	20230627	145200	3331466910	5020	5030	5040	5020	1080
268	20230627	145100	3326038900	5020	5010	5020	5010	1749
269	20230627	145000	3317265330	5010	5000	5010	5000	1880
270	20230627	144900	3307864310	5000	4995	5000	4995	1245
271	20230627	144800	3301640035	5000	5010	5010	5000	4
272	20230627	144700	3301620015	5010	4985	5010	4975	3537
273	20230627	144600	3283948915	4975	4975	4980	4975	570
274	20230627	144500	3281112330	4980	4980	4980	4980	296
275	20230627	144400	3279638250	4985	4980	4985	4975	233
276	20230627	144300	3278477590	4975	4975	4975	4965	5532
277	20230627	144200	3250977075	4975	4985	4990	4975	7234
278	20230627	144100	3214923490	4990	4985	4990	4985	78
279	20230627	144000	3214534635	4980	4985	4995	4980	1445
280	20230627	143900	3207335345	4985	5010	5010	4985	545
281	20230627	143800	3204607785	5010	5000	5010	4990	384
282	20230627	143700	3202690030	5010	5000	5010	5000	341
283	20230627	143600	3200984900	5000	5000	5000	5000	760
284	20230627	143500	3197184900	5010	5010	5020	5000	470
285	20230627	143400	3194830210	5010	5020	5020	5000	1202
286	20230627	143300	3188807520	5010	5020	5020	5000	272
287	20230627	143200	3187443300	5020	5030	5040	5020	3286
288	20230627	143100	3170913420	5040	5050	5050	5020	2659
289	20230627	143000	3157533410	5050	4995	5080	4995	23408
290	20230627	142900	3039069335	5000	4985	5000	4975	4060
291	20230627	142800	3018823035	5000	5000	5000	4980	270
292	20230627	142700	3017477240	4980	4985	4985	4980	2076
293	20230627	142600	3007136795	5000	5000	5000	4985	915
294	20230627	142500	3002572845	5000	5000	5010	5000	260
295	20230627	142400	3001272745	5000	5010	5010	4995	323
296	20230627	142300	2999658060	5010	5000	5010	4995	411
297	20230627	142200	2997602825	4995	5000	5000	4995	430
298	20230627	142100	2995454730	5000	4995	5010	4990	787
299	20230627	142000	2991523515	5010	5010	5010	5000	661
300	20230627	141900	2988218215	5010	5010	5010	5000	477
301	20230627	141800	2985831945	5010	5010	5020	5000	581
302	20230627	141700	2982920815	5020	5020	5030	5000	1015
303	20230627	141600	2977836265	5020	5020	5030	5020	1221
304	20230627	141500	2971706545	5030	5030	5030	5020	752
305	20230627	141400	2967929195	5020	5030	5040	5020	2057
306	20230627	141300	2957578615	5030	5030	5030	5010	3195
307	20230627	141200	2941521115	5030	5030	5030	5030	1460
308	20230627	141100	2934177315	5030	5030	5030	5020	5044
309	20230627	141000	2908818375	5040	5030	5040	5030	373
310	20230627	140900	2906938465	5050	5050	5050	5030	386
311	20230627	140800	2904992225	5040	5030	5060	5030	505
312	20230627	140700	2902451885	5030	5040	5060	5030	5876
313	20230627	140600	2872756955	5030	5020	5050	5020	804
314	20230627	140500	2868714105	5020	5020	5050	5010	3252
315	20230627	140400	2852347185	5020	5040	5050	5000	7286
316	20230627	140300	2815742105	5040	5060	5060	5030	11495
317	20230627	140200	2757777315	5060	5060	5090	5040	33889
318	20230627	140100	2586022905	5070	4980	5090	4980	55008
319	20230627	140000	2309579845	4980	4960	4980	4960	2486
320	20230627	135900	2297212835	4960	4950	4960	4950	2
321	20230627	135800	2297202925	4960	4960	4960	4960	5993
322	20230627	135700	2267477645	4960	4950	4960	4950	1197
323	20230627	135600	2261541665	4950	4945	4950	4940	470
324	20230627	135500	2259219350	4940	4940	4940	4940	1
325	20230627	135400	2259214410	4935	4935	4945	4935	1085
326	20230627	135300	2253859905	4935	4940	4940	4935	296
327	20230627	135200	2252397670	4940	4940	4940	4940	0
328	20230627	135100	2252397670	4940	4945	4945	4940	825
329	20230627	135000	2248322160	4940	4940	4940	4935	4014
330	20230627	134900	2228493555	4940	4950	4950	4940	624
331	20230627	134800	2225410845	4945	4945	4945	4945	100
332	20230627	134700	2224916345	4950	4950	4955	4945	3552
333	20230627	134600	2207345810	4955	4955	4955	4950	307
334	20230627	134500	2205826150	4960	4960	4960	4960	1
335	20230627	134400	2205821190	4955	4960	4960	4950	898
336	20230627	134300	2201373290	4965	4960	4965	4960	888
337	20230627	134200	2196968805	4965	4960	4965	4960	653
338	20230627	134100	2193726665	4965	4975	4980	4960	1563
339	20230627	134000	2185960970	4975	4965	4975	4965	172
340	20230627	133900	2185106740	4965	4965	4965	4965	0
341	20230627	133800	2185106740	4965	4965	4970	4965	32
342	20230627	133700	2184947780	4965	4950	4965	4950	920
343	20230627	133600	2180391965	4950	4950	4950	4950	6
344	20230627	133500	2180362265	4965	4950	4965	4950	6
345	20230627	133400	2180332550	4965	4965	4965	4965	71
346	20230627	133300	2179980035	4950	4970	4970	4950	10
347	20230627	133200	2179930495	4950	4965	4965	4950	2541
348	20230627	133100	2167326340	4965	4970	4970	4965	1274
349	20230627	133000	2160996860	4965	4970	4970	4965	547
350	20230627	132900	2158279960	4970	4970	4970	4970	505
351	20230627	132800	2155770110	4960	4965	4970	4960	52
352	20230627	132700	2155511825	4970	4950	4970	4950	909
353	20230627	132600	2151004630	4945	4955	4955	4945	527
354	20230627	132500	2148395490	4950	4965	4965	4950	309
355	20230627	132400	2146865790	4965	4955	4965	4950	706
356	20230627	132300	2143360590	4965	4965	4965	4965	100
357	20230627	132200	2142864090	4965	4965	4970	4960	122
358	20230627	132100	2142258215	4965	4955	4965	4950	680
359	20230627	132000	2138885415	4950	4955	4955	4950	511
360	20230627	131900	2136354960	4950	4950	4950	4950	42
361	20230627	131800	2136147060	4945	4950	4960	4945	143
362	20230627	131700	2135439410	4960	4960	4960	4960	1
363	20230627	131600	2135434450	4965	4965	4965	4940	3772
364	20230627	131500	2116765575	4960	4965	4965	4960	376
365	20230627	131400	2114900485	4960	4970	4970	4960	4
366	20230627	131300	2114880615	4970	4970	4970	4970	0
367	20230627	131200	2114880615	4970	4960	4970	4960	402
368	20230627	131100	2112886685	4960	4960	4960	4960	540
369	20230627	131000	2110208285	4970	4970	4970	4970	0
370	20230627	130900	2110208285	4970	4970	4970	4960	603
371	20230627	130800	2107216245	4970	4970	4970	4970	80
372	20230627	130700	2106818645	4960	4960	4960	4960	224
373	20230627	130600	2105707605	4960	4970	4970	4960	221
374	20230627	130500	2104609245	4970	4970	4970	4970	954
375	20230627	130400	2099867865	4970	4965	4970	4965	2
376	20230627	130300	2099857930	4975	4950	4975	4950	171
377	20230627	130200	2099008035	4965	4955	4965	4955	943
378	20230627	130100	2094333855	4955	4955	4955	4955	412
379	20230627	130000	2092292395	4950	4950	4950	4950	571
380	20230627	125900	2089465945	4955	4955	4955	4955	0
381	20230627	125800	2089465945	4955	4955	4955	4955	11
382	20230627	125700	2089411440	4955	4955	4955	4955	1
383	20230627	125600	2089406485	4955	4955	4955	4940	154
384	20230627	125500	2088645560	4955	4955	4955	4955	2
385	20230627	125400	2088635650	4955	4955	4955	4955	1
386	20230627	125300	2088630695	4940	4955	4955	4940	440
387	20230627	125200	2086457050	4955	4945	4955	4940	522
388	20230627	125100	2083877855	4955	4955	4955	4955	0
389	20230627	125000	2083877855	4955	4955	4955	4955	0
390	20230627	124900	2083877855	4955	4955	4955	4955	5
391	20230627	124800	2083853080	4955	4955	4955	4940	1352
392	20230627	124700	2077169415	4950	4950	4950	4950	206
393	20230627	124600	2076149715	4955	4955	4955	4955	96
394	20230627	124500	2075674035	4960	4950	4960	4950	824
395	20230627	124400	2071592235	4950	4950	4950	4945	32
396	20230627	124300	2071433985	4945	4950	4950	4945	229
397	20230627	124200	2070301035	4950	4950	4950	4950	51
398	20230627	124100	2070048585	4945	4945	4950	4945	6
399	20230627	124000	2070018895	4955	4945	4955	4945	735
400	20230627	123900	2066384280	4945	4960	4960	4945	1143
401	20230627	123800	2060725925	4960	4965	4965	4960	1429
402	20230627	123700	2053636085	4965	4965	4965	4965	613
403	20230627	123600	2050592540	4965	4965	4965	4965	186
404	20230627	123500	2049669050	4965	4980	4980	4965	450
405	20230627	123400	2047432555	4980	4980	4980	4980	0
406	20230627	123300	2047432555	4980	4980	4980	4980	160
407	20230627	123200	2046635755	4980	4980	4980	4975	839
408	20230627	123100	2042457580	4980	4975	4980	4975	3
409	20230627	123000	2042442650	4975	4975	4975	4975	1
410	20230627	122900	2042437675	4985	4985	4985	4985	0
411	20230627	122800	2042437675	4985	4980	4985	4980	100
412	20230627	122700	2041939215	4985	4985	4990	4985	235
413	20230627	122600	2040767735	4985	4980	4985	4980	151
414	20230627	122500	2040015515	4985	4980	4985	4980	100
415	20230627	122400	2039517500	4985	4990	4990	4945	2687
416	20230627	122300	2026197795	4990	4990	4990	4990	0
417	20230627	122200	2026197795	4990	4985	4990	4975	1730
418	20230627	122100	2017588645	4985	4980	4985	4980	760
419	20230627	122000	2013803695	4975	4960	4975	4955	1265
420	20230627	121900	2007520735	4960	4960	4960	4960	567
421	20230627	121800	2004708415	4960	4960	4960	4960	0
422	20230627	121700	2004708415	4960	4960	4960	4960	63
423	20230627	121600	2004395935	4960	4960	4960	4960	1
424	20230627	121500	2004390975	4965	4970	4970	4965	249
425	20230627	121400	2003154040	4965	4965	4965	4965	11
426	20230627	121300	2003099425	4965	4955	4965	4955	1037
427	20230627	121200	1997950740	4965	4965	4965	4960	21
428	20230627	121100	1997846525	4965	4965	4965	4965	24
429	20230627	121000	1997727365	4970	4965	4970	4965	590
430	20230627	120900	1994797515	4965	4965	4965	4965	101
431	20230627	120800	1994296050	4965	4955	4965	4950	746
432	20230627	120700	1990603230	4970	4970	4970	4970	0
433	20230627	120600	1990603230	4970	4970	4970	4940	1691
434	20230627	120500	1982215615	4970	4965	4970	4965	287
435	20230627	120400	1980789310	4955	4955	4965	4955	250
436	20230627	120300	1979550460	4955	4955	4970	4950	1420
437	20230627	120200	1972508440	4940	4950	4950	4940	932
438	20230627	120100	1967900465	4960	4950	4960	4950	1002
439	20230627	120000	1962930835	4950	4965	4965	4945	4499
440	20230627	115900	1940644940	4965	4965	4965	4965	0
441	20230627	115800	1940644940	4965	4960	4965	4960	601
442	20230627	115700	1937663975	4960	4960	4960	4960	1800
443	20230627	115600	1928735975	4965	4965	4965	4965	14
444	20230627	115500	1928666465	4960	4960	4960	4960	1
445	20230627	115400	1928661505	4965	4965	4965	4960	1583
446	20230627	115300	1920808820	4965	4965	4965	4965	1566
447	20230627	115200	1913033630	4970	4975	4975	4970	325
448	20230627	115100	1911418355	4970	4970	4970	4970	0
449	20230627	115000	1911418355	4970	4970	4970	4970	2
450	20230627	114900	1911408415	4975	4975	4975	4975	45
451	20230627	114800	1911184540	4975	4975	4975	4975	14
452	20230627	114700	1911114890	4975	4980	4980	4975	198
453	20230627	114600	1910129340	4980	4980	4980	4980	28
454	20230627	114500	1909989900	4980	4980	4980	4980	13
455	20230627	114400	1909925160	4965	4965	4965	4965	135
456	20230627	114300	1909254885	4975	4975	4975	4975	200
457	20230627	114200	1908259885	4980	4965	4980	4965	82
458	20230627	114100	1907851540	4965	4965	4965	4960	107
459	20230627	114000	1907320785	4960	4960	4960	4960	2457
460	20230627	113900	1895134065	4965	4965	4965	4960	697
461	20230627	113800	1891676345	4965	4965	4965	4965	203
462	20230627	113700	1890668450	4960	4960	4960	4960	833
463	20230627	113600	1886536770	4965	4965	4965	4965	295
464	20230627	113500	1885072095	4965	4965	4965	4965	55
465	20230627	113400	1884799020	4965	4960	4985	4960	1421
466	20230627	113300	1877750355	4960	4960	4960	4960	992
467	20230627	113200	1872830035	4960	4980	4985	4960	4665
468	20230627	113100	1849646650	4960	4975	4975	4960	6681
469	20230627	113000	1816471095	4980	4975	4980	4975	28
470	20230627	112900	1816331780	4970	4975	4975	4970	671
471	20230627	112800	1812993620	4975	4975	4975	4975	5
472	20230627	112700	1812968745	4980	4980	4980	4980	143
473	20230627	112600	1812256605	4980	4980	4980	4980	1
474	20230627	112500	1812251625	4980	4980	4980	4980	171
475	20230627	112400	1811400045	4980	4980	4980	4980	229
476	20230627	112300	1810259625	4980	4980	4980	4980	10
477	20230627	112200	1810209825	4975	4975	4975	4975	109
478	20230627	112100	1809667550	4975	4970	4975	4970	1034
479	20230627	112000	1804528555	4970	4975	4975	4970	999
480	20230627	111900	1799563350	4975	4975	4975	4970	390
481	20230627	111800	1797623600	4980	4980	4980	4980	377
482	20230627	111700	1795746140	4980	4980	4980	4980	225
483	20230627	111600	1794625640	4980	4990	4990	4970	106
484	20230627	111500	1794098745	4970	4990	4990	4970	226
485	20230627	111400	1792975460	4990	4980	4995	4970	2234
486	20230627	111300	1781866190	4995	4995	4995	4995	1
487	20230627	111200	1781861195	5000	4980	5000	4970	392
488	20230627	111100	1779911310	4970	4995	4995	4970	2000
489	20230627	111000	1769952330	5000	5000	5000	5000	0
490	20230627	110900	1769952330	5000	5000	5000	5000	0
491	20230627	110800	1769952330	5000	4995	5000	4995	1219
492	20230627	110700	1763863415	4995	5010	5010	4995	24
493	20230627	110600	1763743410	5000	5010	5020	5000	830
494	20230627	110500	1759592010	5010	5010	5020	5010	470
495	20230627	110400	1757235710	5010	5010	5010	5000	388
496	20230627	110300	1755291850	5010	5000	5020	5000	344
497	20230627	110200	1753567560	5000	4995	5000	4995	856
498	20230627	110100	1749287635	5000	4995	5000	4995	1073
499	20230627	110000	1743926685	4995	4980	4995	4980	152
500	20230627	105900	1743167460	4995	4995	4995	4995	251
501	20230627	105800	1741913715	4995	4995	4995	4970	188
502	20230627	105700	1740979180	5000	4990	5000	4965	5264
503	20230627	105600	1714787000	4990	4990	4990	4990	0
504	20230627	105500	1714787000	4990	4995	5000	4990	103
505	20230627	105400	1714272510	5010	4985	5010	4985	2305
506	20230627	105300	1702751860	5000	4990	5000	4990	599
507	20230627	105200	1699762835	5000	5000	5000	4995	283
508	20230627	105100	1698349240	5010	5010	5010	5010	1
509	20230627	105000	1698344230	5020	5020	5020	4995	40
510	20230627	104900	1698143930	4995	4995	4995	4995	123
511	20230627	104800	1697529545	5030	4995	5030	4990	3900
512	20230627	104700	1678042845	4995	4995	5000	4990	292
513	20230627	104600	1676584035	4995	4995	4995	4995	135
514	20230627	104500	1675909710	4985	4985	4985	4985	50
515	20230627	104400	1675660460	4985	4980	5000	4980	10
516	20230627	104300	1675610595	4995	4995	4995	4995	16
517	20230627	104200	1675530675	5000	5000	5030	5000	299
518	20230627	104100	1674035615	5000	4980	5000	4980	159
519	20230627	104000	1673240670	5000	4980	5000	4980	842
520	20230627	103900	1669047490	4980	4995	4995	4980	26
521	20230627	103800	1668917995	4980	5010	5010	4980	889
522	20230627	103700	1664476790	5070	4970	5070	4970	4997
523	20230627	103600	1639504050	4965	4960	4970	4960	408
524	20230627	103500	1637479220	4960	4985	4985	4960	5359
525	20230627	103400	1610848945	4990	4990	4990	4990	0
526	20230627	103300	1610848945	4990	4995	4995	4990	2
527	20230627	103200	1610838960	5000	4995	5000	4995	25
528	20230627	103100	1610714080	5010	5000	5010	4980	1558
529	20230627	103000	1602929145	5010	4990	5010	4985	8
530	20230627	102900	1602889235	4985	5000	5000	4985	231
531	20230627	102800	1601734625	4985	4995	4995	4985	924
532	20230627	102700	1597119275	4970	4990	4995	4960	2442
533	20230627	102600	1584977020	4995	4985	4995	4980	251
534	20230627	102500	1583725375	5000	4995	5000	4960	4780
535	20230627	102400	1559930915	5010	5030	5030	4995	4153
536	20230627	102300	1539131215	5050	5050	5050	5050	73
537	20230627	102200	1538762565	5040	5040	5040	5040	0
538	20230627	102100	1538762565	5040	5060	5060	5040	580
539	20230627	102000	1535838305	5080	5070	5080	5070	60
540	20230627	101900	1535534065	5050	5050	5090	5050	1107
541	20230627	101800	1529926305	5050	5020	5050	5020	301
542	20230627	101700	1528408135	5040	5040	5050	5010	779
543	20230627	101600	1524484995	5040	5040	5040	5010	2978
544	20230627	101500	1509516645	5050	5060	5070	5050	384
545	20230627	101400	1507577145	5070	5050	5070	5050	292
546	20230627	101300	1506099545	5070	5070	5070	5070	409
547	20230627	101200	1504025915	5050	5050	5050	5050	502
548	20230627	101100	1501490815	5050	5080	5090	5050	2509
549	20230627	101000	1488745155	5080	5080	5080	5080	1
550	20230627	100900	1488740075	5080	5080	5080	5080	94
551	20230627	100800	1488262555	5090	5090	5090	5080	555
552	20230627	100700	1485440055	5080	5080	5090	5080	7432
553	20230627	100600	1447632095	5060	5070	5090	5060	2352
554	20230627	100500	1435700645	5070	5060	5070	5060	107
555	20230627	100400	1435158495	5060	5060	5060	5060	479
556	20230627	100300	1432734755	5060	5040	5070	5040	3371
557	20230627	100200	1415707675	5030	5030	5030	5030	167
558	20230627	100100	1414867665	5030	5040	5040	5020	413
559	20230627	100000	1412792555	5020	5030	5060	5020	1211
560	20230627	095900	1406710115	5020	5040	5040	5020	2398
561	20230627	095800	1394635135	5050	5040	5060	5020	1372
562	20230627	095700	1387729225	5040	5040	5050	5030	3517
563	20230627	095600	1370022625	5040	5060	5070	5040	3219
564	20230627	095500	1353760155	5060	5070	5080	5060	2738
565	20230627	095400	1339878375	5070	5080	5080	5070	8103
566	20230627	095300	1298734325	5090	5100	5100	5090	1091
567	20230627	095200	1293177665	5090	5080	5110	5070	7146
568	20230627	095100	1256778165	5070	5070	5080	5070	1028
569	20230627	095000	1251566195	5070	5070	5070	5070	2969
570	20230627	094900	1236513365	5070	5080	5090	5070	1756
571	20230627	094800	1227594745	5080	5080	5090	5080	2448
572	20230627	094700	1215158215	5080	5080	5080	5060	4545
573	20230627	094600	1192121385	5080	5090	5100	5080	1226
574	20230627	094500	1185880185	5080	5090	5100	5080	3583
575	20230627	094400	1167670475	5100	5090	5100	5080	1188
576	20230627	094300	1161624815	5100	5080	5110	5080	5103
577	20230627	094200	1135596515	5090	5090	5100	5090	2001
578	20230627	094100	1125410565	5090	5080	5100	5080	7324
579	20230627	094000	1088159485	5080	5060	5080	5060	1590
580	20230627	093900	1080101255	5060	5060	5060	5050	611
581	20230627	093800	1077011695	5050	5070	5070	5050	2731
582	20230627	093700	1063201745	5070	5080	5100	5050	7674
583	20230627	093600	1024257875	5080	5110	5110	5070	6726
584	20230627	093500	990040665	5120	5060	5120	5040	22568
585	20230627	093400	875063715	5060	5060	5080	5010	14061
586	20230627	093300	803872135	5070	5030	5070	5030	12224
587	20230627	093200	742243395	5030	5000	5040	5000	7440
588	20230627	093100	704902355	5010	4995	5010	4995	863
589	20230627	093000	700586630	4995	4990	5000	4990	277
590	20230627	092900	699202830	5000	4985	5000	4985	2720
591	20230627	092800	685616615	4990	4995	4995	4980	255
592	20230627	092700	684346165	4995	4985	5000	4985	1251
593	20230627	092600	678099485	4990	4970	4990	4970	924
594	20230627	092500	673494605	4970	4970	4970	4970	289
595	20230627	092400	672058275	4980	4980	4980	4980	146
596	20230627	092300	671331195	4980	4995	5000	4980	1606
597	20230627	092200	663318570	4995	4980	4995	4980	1949
598	20230627	092100	653599765	4970	4975	4980	4970	510
599	20230627	092000	651063550	4975	4965	4980	4965	1317
600	20230627	091900	644511070	4965	4970	4970	4960	4134
601	20230627	091800	623972545	4970	4980	4980	4970	2554
602	20230627	091700	611274000	4980	4990	4990	4980	3416
603	20230627	091600	594247110	4995	5020	5020	4995	1661
604	20230627	091500	585947585	5000	5000	5020	5000	893
605	20230627	091400	581476765	5000	5020	5030	5000	1397
606	20230627	091300	574472595	5010	5010	5030	5010	3248
607	20230627	091200	558154145	5000	4985	5000	4975	5802
608	20230627	091100	529219580	4985	5000	5000	4980	6320
609	20230627	091000	497708805	5000	5020	5020	5000	625
610	20230627	090900	494583185	5020	5010	5030	5000	5707
611	20230627	090800	466016925	5010	5030	5040	5010	10732
612	20230627	090700	412041615	5050	4990	5050	4990	24645
613	20230627	090600	288217350	4990	4985	4990	4970	6148
614	20230627	090500	257634235	4985	4980	4985	4975	3576
615	20230627	090400	239829590	4980	4980	4985	4950	8571
616	20230627	090300	197260235	4970	4990	4995	4970	4669
617	20230627	090200	174020995	4990	4945	5000	4945	7757
618	20230627	090100	135486330	4945	4890	4945	4880	17152
619	20230627	090000	51284185	4890	4910	4925	4890	10090