KissMeData/065950/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192800	459905090	2980	2980	2980	2980	2503
3	20230629	192700	459905090	2980	2980	2980	2980	0
4	20230629	192600	459905090	2980	2980	2980	2980	0
5	20230629	192500	459905090	2980	2980	2980	2980	0
6	20230629	192400	459905090	2980	2980	2980	2980	0
7	20230629	192300	459905090	2980	2980	2980	2980	0
8	20230629	192200	459905090	2980	2980	2980	2980	0
9	20230629	192100	459905090	2980	2980	2980	2980	0
10	20230629	192000	459905090	2980	2980	2980	2980	0
11	20230629	191900	459905090	2980	2980	2980	2980	0
12	20230629	191800	459905090	2980	2980	2980	2980	0
13	20230629	191700	459905090	2980	2980	2980	2980	0
14	20230629	191600	459905090	2980	2980	2980	2980	0
15	20230629	191500	459905090	2980	2980	2980	2980	0
16	20230629	191400	459905090	2980	2980	2980	2980	0
17	20230629	191300	459905090	2980	2980	2980	2980	0
18	20230629	191200	459905090	2980	2980	2980	2980	0
19	20230629	191100	459905090	2980	2980	2980	2980	0
20	20230629	191000	459905090	2980	2980	2980	2980	0
21	20230629	190900	459905090	2980	2980	2980	2980	0
22	20230629	190800	459905090	2980	2980	2980	2980	0
23	20230629	190700	459905090	2980	2980	2980	2980	0
24	20230629	190600	459905090	2980	2980	2980	2980	0
25	20230629	190500	459905090	2980	2980	2980	2980	0
26	20230629	190400	459905090	2980	2980	2980	2980	0
27	20230629	190300	459905090	2980	2980	2980	2980	0
28	20230629	190200	459905090	2980	2980	2980	2980	0
29	20230629	190100	459905090	2980	2980	2980	2980	0
30	20230629	190000	459905090	2980	2980	2980	2980	0
31	20230629	185900	459905090	2980	2980	2980	2980	0
32	20230629	185800	459905090	2980	2980	2980	2980	2503
33	20230629	185700	459905090	2980	2980	2980	2980	0
34	20230629	185600	459905090	2980	2980	2980	2980	0
35	20230629	185500	459905090	2980	2980	2980	2980	0
36	20230629	185400	459905090	2980	2980	2980	2980	0
37	20230629	185300	459905090	2980	2980	2980	2980	0
38	20230629	185200	459905090	2980	2980	2980	2980	0
39	20230629	185100	459905090	2980	2980	2980	2980	0
40	20230629	185000	459905090	2980	2980	2980	2980	0
41	20230629	184900	459905090	2980	2980	2980	2980	0
42	20230629	184800	459905090	2980	2980	2980	2980	0
43	20230629	184700	459905090	2980	2980	2980	2980	0
44	20230629	184600	459905090	2980	2980	2980	2980	0
45	20230629	184500	459905090	2980	2980	2980	2980	0
46	20230629	184400	459905090	2980	2980	2980	2980	0
47	20230629	184300	459905090	2980	2980	2980	2980	0
48	20230629	184200	459905090	2980	2980	2980	2980	0
49	20230629	184100	459905090	2980	2980	2980	2980	0
50	20230629	184000	459905090	2980	2980	2980	2980	0
51	20230629	183900	459905090	2980	2980	2980	2980	0
52	20230629	183800	459905090	2980	2980	2980	2980	0
53	20230629	183700	459905090	2980	2980	2980	2980	0
54	20230629	183600	459905090	2980	2980	2980	2980	0
55	20230629	183500	459905090	2980	2980	2980	2980	0
56	20230629	183400	459905090	2980	2980	2980	2980	0
57	20230629	183300	459905090	2980	2980	2980	2980	0
58	20230629	183200	459905090	2980	2980	2980	2980	0
59	20230629	183100	459905090	2980	2980	2980	2980	0
60	20230629	183000	459905090	2980	2980	2980	2980	0
61	20230629	182900	459905090	2980	2980	2980	2980	0
62	20230629	182800	459905090	2980	2980	2980	2980	2503
63	20230629	182700	459905090	2980	2980	2980	2980	0
64	20230629	182600	459905090	2980	2980	2980	2980	0
65	20230629	182500	459905090	2980	2980	2980	2980	0
66	20230629	182400	459905090	2980	2980	2980	2980	0
67	20230629	182300	459905090	2980	2980	2980	2980	0
68	20230629	182200	459905090	2980	2980	2980	2980	0
69	20230629	182100	459905090	2980	2980	2980	2980	0
70	20230629	182000	459905090	2980	2980	2980	2980	0
71	20230629	181900	459905090	2980	2980	2980	2980	0
72	20230629	181800	459905090	2980	2980	2980	2980	0
73	20230629	181700	459905090	2980	2980	2980	2980	0
74	20230629	181600	459905090	2980	2980	2980	2980	0
75	20230629	181500	459905090	2980	2980	2980	2980	0
76	20230629	181400	459905090	2980	2980	2980	2980	0
77	20230629	181300	459905090	2980	2980	2980	2980	0
78	20230629	181200	459905090	2980	2980	2980	2980	0
79	20230629	181100	459905090	2980	2980	2980	2980	0
80	20230629	181000	459905090	2980	2980	2980	2980	0
81	20230629	180900	459905090	2980	2980	2980	2980	0
82	20230629	180800	459905090	2980	2980	2980	2980	0
83	20230629	180700	459905090	2980	2980	2980	2980	0
84	20230629	180600	459905090	2980	2980	2980	2980	0
85	20230629	180500	459905090	2980	2980	2980	2980	0
86	20230629	180400	459905090	2980	2980	2980	2980	0
87	20230629	180300	459905090	2980	2980	2980	2980	0
88	20230629	180200	459905090	2980	2980	2980	2980	0
89	20230629	180100	459905090	2980	2980	2980	2980	0
90	20230629	180000	459905090	2980	2980	2980	2980	0
91	20230629	175900	459905090	2980	2980	2980	2980	0
92	20230629	175800	459905090	2980	2980	2980	2980	2503
93	20230629	175700	459905090	2980	2980	2980	2980	0
94	20230629	175600	459905090	2980	2980	2980	2980	0
95	20230629	175500	459905090	2980	2980	2980	2980	0
96	20230629	175400	459905090	2980	2980	2980	2980	0
97	20230629	175300	459905090	2980	2980	2980	2980	0
98	20230629	175200	459905090	2980	2980	2980	2980	0
99	20230629	175100	459905090	2980	2980	2980	2980	0
100	20230629	175000	459905090	2980	2980	2980	2980	0
101	20230629	174900	459905090	2980	2980	2980	2980	0
102	20230629	174800	459905090	2980	2980	2980	2980	0
103	20230629	174700	459905090	2980	2980	2980	2980	0
104	20230629	174600	459905090	2980	2980	2980	2980	0
105	20230629	174500	459905090	2980	2980	2980	2980	0
106	20230629	174400	459905090	2980	2980	2980	2980	0
107	20230629	174300	459905090	2980	2980	2980	2980	0
108	20230629	174200	459905090	2980	2980	2980	2980	0
109	20230629	174100	459905090	2980	2980	2980	2980	0
110	20230629	174000	459905090	2980	2980	2980	2980	0
111	20230629	173900	459905090	2980	2980	2980	2980	0
112	20230629	173800	459905090	2980	2980	2980	2980	0
113	20230629	173700	459905090	2980	2980	2980	2980	0
114	20230629	173600	459905090	2980	2980	2980	2980	0
115	20230629	173500	459905090	2980	2980	2980	2980	0
116	20230629	173400	459905090	2980	2980	2980	2980	0
117	20230629	173300	459905090	2980	2980	2980	2980	0
118	20230629	173200	459905090	2980	2980	2980	2980	0
119	20230629	173100	459905090	2980	2980	2980	2980	0
120	20230629	173000	459905090	2980	2980	2980	2980	0
121	20230629	172900	459905090	2980	2980	2980	2980	0
122	20230629	172800	459905090	2980	2980	2980	2980	2503
123	20230629	172700	459905090	2980	2980	2980	2980	0
124	20230629	172600	459905090	2980	2980	2980	2980	0
125	20230629	172500	459905090	2980	2980	2980	2980	0
126	20230629	172400	459905090	2980	2980	2980	2980	0
127	20230629	172300	459905090	2980	2980	2980	2980	0
128	20230629	172200	459905090	2980	2980	2980	2980	0
129	20230629	172100	459905090	2980	2980	2980	2980	0
130	20230629	172000	459905090	2980	2980	2980	2980	0
131	20230629	171900	459905090	2980	2980	2980	2980	0
132	20230629	171800	459905090	2980	2980	2980	2980	0
133	20230629	171700	459905090	2980	2980	2980	2980	0
134	20230629	171600	459905090	2980	2980	2980	2980	0
135	20230629	171500	459905090	2980	2980	2980	2980	0
136	20230629	171400	459905090	2980	2980	2980	2980	0
137	20230629	171300	459905090	2980	2980	2980	2980	0
138	20230629	171200	459905090	2980	2980	2980	2980	0
139	20230629	171100	459905090	2980	2980	2980	2980	0
140	20230629	171000	459905090	2980	2980	2980	2980	0
141	20230629	170900	459905090	2980	2980	2980	2980	0
142	20230629	170800	459905090	2980	2980	2980	2980	0
143	20230629	170700	459905090	2980	2980	2980	2980	0
144	20230629	170600	459905090	2980	2980	2980	2980	0
145	20230629	170500	459905090	2980	2980	2980	2980	0
146	20230629	170400	459905090	2980	2980	2980	2980	0
147	20230629	170300	459905090	2980	2980	2980	2980	0
148	20230629	170200	459905090	2980	2980	2980	2980	0
149	20230629	170100	459905090	2980	2980	2980	2980	0
150	20230629	170000	459905090	2980	2980	2980	2980	0
151	20230629	165900	459905090	2980	2980	2980	2980	0
152	20230629	165800	459905090	2980	2980	2980	2980	2503
153	20230629	165700	459905090	2980	2980	2980	2980	0
154	20230629	165600	459905090	2980	2980	2980	2980	0
155	20230629	165500	459905090	2980	2980	2980	2980	0
156	20230629	165400	459905090	2980	2980	2980	2980	0
157	20230629	165300	459905090	2980	2980	2980	2980	0
158	20230629	165200	459905090	2980	2980	2980	2980	0
159	20230629	165100	459905090	2980	2980	2980	2980	0
160	20230629	165000	459905090	2980	2980	2980	2980	0
161	20230629	164900	459905090	2980	2980	2980	2980	0
162	20230629	164800	459905090	2980	2980	2980	2980	0
163	20230629	164700	459905090	2980	2980	2980	2980	0
164	20230629	164600	459905090	2980	2980	2980	2980	0
165	20230629	164500	459905090	2980	2980	2980	2980	0
166	20230629	164400	459905090	2980	2980	2980	2980	0
167	20230629	164300	459905090	2980	2980	2980	2980	0
168	20230629	164200	459905090	2980	2980	2980	2980	0
169	20230629	164100	459905090	2980	2980	2980	2980	0
170	20230629	164000	459905090	2980	2980	2980	2980	0
171	20230629	163900	459905090	2980	2980	2980	2980	0
172	20230629	163800	459905090	2980	2980	2980	2980	0
173	20230629	163700	459905090	2980	2980	2980	2980	0
174	20230629	163600	459905090	2980	2980	2980	2980	0
175	20230629	163500	459905090	2980	2980	2980	2980	0
176	20230629	163400	459905090	2980	2980	2980	2980	0
177	20230629	163300	459905090	2980	2980	2980	2980	0
178	20230629	163200	459905090	2980	2980	2980	2980	0
179	20230629	163100	459905090	2980	2980	2980	2980	0
180	20230629	163000	459905090	2980	2980	2980	2980	0
181	20230629	162900	459905090	2980	2980	2980	2980	0
182	20230629	162800	459905090	2980	2980	2980	2980	2503
183	20230629	162700	459905090	2980	2980	2980	2980	0
184	20230629	162600	459905090	2980	2980	2980	2980	0
185	20230629	162500	459905090	2980	2980	2980	2980	0
186	20230629	162400	459905090	2980	2980	2980	2980	0
187	20230629	162300	459905090	2980	2980	2980	2980	0
188	20230629	162200	459905090	2980	2980	2980	2980	0
189	20230629	162100	459905090	2980	2980	2980	2980	0
190	20230629	162000	459905090	2980	2980	2980	2980	0
191	20230629	161900	459905090	2980	2980	2980	2980	0
192	20230629	161800	459905090	2980	2980	2980	2980	0
193	20230629	161700	459905090	2980	2980	2980	2980	0
194	20230629	161600	459905090	2980	2980	2980	2980	0
195	20230629	161500	459905090	2980	2980	2980	2980	0
196	20230629	161400	459905090	2980	2980	2980	2980	0
197	20230629	161300	459905090	2980	2980	2980	2980	0
198	20230629	161200	459905090	2980	2980	2980	2980	0
199	20230629	161100	459905090	2980	2980	2980	2980	0
200	20230629	161000	459905090	2980	2980	2980	2980	0
201	20230629	160900	459905090	2980	2980	2980	2980	0
202	20230629	160800	459905090	2980	2980	2980	2980	0
203	20230629	160700	459905090	2980	2980	2980	2980	0
204	20230629	160600	459905090	2980	2980	2980	2980	0
205	20230629	160500	459905090	2980	2980	2980	2980	0
206	20230629	160400	459905090	2980	2980	2980	2980	0
207	20230629	160300	459905090	2980	2980	2980	2980	0
208	20230629	160200	459905090	2980	2980	2980	2980	0
209	20230629	160100	459905090	2980	2980	2980	2980	0
210	20230629	160000	459905090	2980	2980	2980	2980	0
211	20230629	155900	459905090	2980	2980	2980	2980	0
212	20230629	155800	459905090	2980	2980	2980	2980	2503
213	20230629	155700	459905090	2980	2980	2980	2980	0
214	20230629	155600	459905090	2980	2980	2980	2980	0
215	20230629	155500	459905090	2980	2980	2980	2980	0
216	20230629	155400	459905090	2980	2980	2980	2980	0
217	20230629	155300	459905090	2980	2980	2980	2980	0
218	20230629	155200	459905090	2980	2980	2980	2980	0
219	20230629	155100	459905090	2980	2980	2980	2980	0
220	20230629	155000	459905090	2980	2980	2980	2980	0
221	20230629	154900	459905090	2980	2980	2980	2980	0
222	20230629	154800	459905090	2980	2980	2980	2980	0
223	20230629	154700	459905090	2980	2980	2980	2980	0
224	20230629	154600	459905090	2980	2980	2980	2980	0
225	20230629	154500	459905090	2980	2980	2980	2980	0
226	20230629	154400	459905090	2980	2980	2980	2980	0
227	20230629	154300	459905090	2980	2980	2980	2980	0
228	20230629	154200	459905090	2980	2980	2980	2980	0
229	20230629	154100	459905090	2980	2980	2980	2980	0
230	20230629	154000	459905090	2980	2980	2980	2980	0
231	20230629	153900	459905090	2980	2980	2980	2980	0
232	20230629	153800	459905090	2980	2980	2980	2980	0
233	20230629	153700	459905090	2980	2980	2980	2980	0
234	20230629	153600	459905090	2980	2980	2980	2980	0
235	20230629	153500	459905090	2980	2980	2980	2980	0
236	20230629	153400	459905090	2980	2980	2980	2980	0
237	20230629	153300	459905090	2980	2980	2980	2980	0
238	20230629	153200	459905090	2980	2980	2980	2980	0
239	20230629	153100	459905090	2980	2980	2980	2980	0
240	20230629	153000	459905090	2980	2980	2980	2980	2503
241	20230629	152900	452446150	2990	2990	2990	2990	0
242	20230629	152800	452446150	2990	2990	2990	2990	0
243	20230629	152700	452446150	2990	2990	2990	2990	0
244	20230629	152600	452446150	2990	2990	2990	2990	0
245	20230629	152500	452446150	2990	2990	2990	2990	0
246	20230629	152400	452446150	2990	2990	2990	2990	0
247	20230629	152300	452446150	2990	2990	2990	2990	0
248	20230629	152200	452446150	2990	2990	2990	2990	0
249	20230629	152100	452446150	2990	2990	2990	2990	0
250	20230629	152000	452446150	2990	2990	2990	2990	0
251	20230629	151900	452446150	2990	2980	2990	2975	1591
252	20230629	151800	447710965	2980	2980	2980	2980	7
253	20230629	151700	447690105	2985	2985	2985	2985	88
254	20230629	151600	447427425	2980	2980	2980	2980	79
255	20230629	151500	447192005	2980	2980	2980	2980	75
256	20230629	151400	446968505	2980	2980	2980	2980	4575
257	20230629	151300	433335005	2980	2980	2980	2980	185
258	20230629	151200	432783705	2975	2985	2985	2975	4034
259	20230629	151100	420743115	2985	2985	2985	2985	300
260	20230629	151000	419847615	2980	2980	2980	2980	0
261	20230629	150900	419847615	2980	2980	2980	2980	987
262	20230629	150800	416906355	2980	2980	2980	2980	0
263	20230629	150700	416906355	2980	2980	2980	2980	69
264	20230629	150600	416700735	2980	2980	2980	2980	200
265	20230629	150500	416104735	2975	2975	2975	2975	1034
266	20230629	150400	413028585	2990	2980	2990	2980	1712
267	20230629	150300	407926715	2980	2980	2980	2980	2000
268	20230629	150200	401966715	2990	2990	2990	2990	110
269	20230629	150100	401637815	2980	2980	2980	2980	1187
270	20230629	150000	398100555	2985	2985	2985	2985	0
271	20230629	145900	398100555	2985	2985	2985	2985	42
272	20230629	145800	397975185	2985	2985	2985	2985	0
273	20230629	145700	397975185	2985	2985	2985	2985	2
274	20230629	145600	397969215	2985	2985	2985	2985	0
275	20230629	145500	397969215	2985	2985	2985	2985	95
276	20230629	145400	397685640	2985	2985	2985	2985	163
277	20230629	145300	397199085	2980	2980	2980	2980	0
278	20230629	145200	397199085	2980	2980	2980	2980	0
279	20230629	145100	397199085	2980	2980	2980	2980	121
280	20230629	145000	396838505	2980	2980	2980	2980	0
281	20230629	144900	396838505	2980	2980	2980	2980	14
282	20230629	144800	396796785	2980	2980	2980	2980	508
283	20230629	144700	395282945	2980	2980	2980	2980	1
284	20230629	144600	395279965	2985	2985	2985	2985	1
285	20230629	144500	395276980	2985	2985	2985	2985	1
286	20230629	144400	395273995	2980	2980	2980	2980	0
287	20230629	144300	395273995	2980	2980	2980	2980	0
288	20230629	144200	395273995	2980	2980	2980	2980	612
289	20230629	144100	393450235	2980	2980	2980	2980	0
290	20230629	144000	393450235	2980	2980	2980	2980	133
291	20230629	143900	393053895	2980	2980	2980	2980	0
292	20230629	143800	393053895	2980	2980	2980	2980	0
293	20230629	143700	393053895	2980	2980	2980	2980	57
294	20230629	143600	392884035	2980	2980	2980	2980	200
295	20230629	143500	392288035	2985	2985	2985	2985	0
296	20230629	143400	392288035	2985	2985	2985	2985	0
297	20230629	143300	392288035	2985	2985	2985	2985	1
298	20230629	143200	392285050	2980	2980	2980	2980	26
299	20230629	143100	392207570	2985	2985	2985	2985	0
300	20230629	143000	392207570	2985	2985	2985	2985	0
301	20230629	142900	392207570	2985	2985	2985	2985	0
302	20230629	142800	392207570	2985	2985	2985	2985	0
303	20230629	142700	392207570	2985	2985	2985	2985	0
304	20230629	142600	392207570	2985	2985	2985	2985	0
305	20230629	142500	392207570	2985	2985	2985	2985	0
306	20230629	142400	392207570	2985	2985	2985	2985	0
307	20230629	142300	392207570	2985	2985	2985	2985	1
308	20230629	142200	392204585	2980	2985	2985	2980	27
309	20230629	142100	392124120	2990	2990	2990	2990	0
310	20230629	142000	392124120	2990	2990	2990	2990	0
311	20230629	141900	392124120	2990	2985	2990	2985	401
312	20230629	141800	390926805	2985	2985	2985	2985	0
313	20230629	141700	390926805	2985	2985	2985	2985	4
314	20230629	141600	390914865	2980	2980	2980	2980	0
315	20230629	141500	390914865	2980	2980	2980	2980	182
316	20230629	141400	390372505	2980	2980	2980	2980	854
317	20230629	141300	387827585	2990	2990	2990	2990	1
318	20230629	141200	387824595	2980	2990	2990	2980	27
319	20230629	141100	387744125	2980	2980	2980	2980	0
320	20230629	141000	387744125	2980	2980	2980	2980	0
321	20230629	140900	387744125	2980	2980	2980	2980	157
322	20230629	140800	387276265	2990	2990	2990	2990	37
323	20230629	140700	387165635	2980	2980	2980	2980	0
324	20230629	140600	387165635	2980	2980	2980	2980	0
325	20230629	140500	387165635	2980	2980	2980	2980	115
326	20230629	140400	386822935	2980	2980	2980	2980	2
327	20230629	140300	386816975	2995	2980	2995	2980	310
328	20230629	140200	385893160	2980	2990	2990	2980	26
329	20230629	140100	385815670	2995	2995	2995	2995	1
330	20230629	140000	385812675	3000	3000	3000	3000	0
331	20230629	135900	385812675	3000	3000	3000	3000	0
332	20230629	135800	385812675	3000	3000	3000	3000	1
333	20230629	135700	385809675	2985	2985	2985	2985	0
334	20230629	135600	385809675	2985	2985	2985	2985	100
335	20230629	135500	385511175	2990	2990	2990	2990	0
336	20230629	135400	385511175	2990	2990	2990	2990	1
337	20230629	135300	385508185	2980	2980	2980	2980	0
338	20230629	135200	385508185	2980	2980	2980	2980	296
339	20230629	135100	384626105	2990	2990	2990	2990	0
340	20230629	135000	384626105	2990	2990	2990	2990	0
341	20230629	134900	384626105	2990	2990	2990	2990	13
342	20230629	134800	384587235	2990	2990	2990	2990	0
343	20230629	134700	384587235	2990	2990	2990	2990	0
344	20230629	134600	384587235	2990	2990	2990	2980	936
345	20230629	134500	381790205	2990	2990	2990	2990	1
346	20230629	134400	381787215	2980	2980	2980	2980	0
347	20230629	134300	381787215	2980	2980	2980	2980	0
348	20230629	134200	381787215	2980	2985	2985	2980	376
349	20230629	134100	380666725	2990	2990	2990	2990	0
350	20230629	134000	380666725	2990	2990	2990	2990	0
351	20230629	133900	380666725	2990	2990	2990	2990	2
352	20230629	133800	380660745	2990	2990	2990	2990	0
353	20230629	133700	380660745	2990	2990	2990	2990	0
354	20230629	133600	380660745	2990	2980	2990	2980	415
355	20230629	133500	379424035	2980	2990	2990	2980	424
356	20230629	133400	378157015	2980	2985	2985	2980	478
357	20230629	133300	376730915	2985	2985	2985	2985	0
358	20230629	133200	376730915	2985	2990	2990	2985	28
359	20230629	133100	376647330	2985	2985	2985	2985	310
360	20230629	133000	375721980	2985	2985	2985	2985	0
361	20230629	132900	375721980	2985	2985	2985	2985	0
362	20230629	132800	375721980	2985	2985	2985	2985	0
363	20230629	132700	375721980	2985	2985	2985	2985	0
364	20230629	132600	375721980	2985	2985	2985	2985	203
365	20230629	132500	375116025	2985	2990	2990	2985	3
366	20230629	132400	375107065	2990	2990	2990	2990	1
367	20230629	132300	375104075	2985	2985	2985	2985	1255
368	20230629	132200	371357900	2985	2985	2985	2985	27
369	20230629	132100	371277305	2985	2985	2985	2985	0
370	20230629	132000	371277305	2985	2985	2985	2985	0
371	20230629	131900	371277305	2985	2985	2985	2985	0
372	20230629	131800	371277305	2985	2985	2985	2985	788
373	20230629	131700	368925125	2990	2990	2990	2990	0
374	20230629	131600	368925125	2990	2990	2990	2990	100
375	20230629	131500	368626125	2985	2985	2985	2985	0
376	20230629	131400	368626125	2985	2985	2985	2985	0
377	20230629	131300	368626125	2985	2985	2985	2985	44
378	20230629	131200	368494785	2985	2985	2985	2985	27
379	20230629	131100	368414190	2990	2990	2990	2990	100
380	20230629	131000	368115190	2990	2990	2990	2990	0
381	20230629	130900	368115190	2990	2990	2990	2990	0
382	20230629	130800	368115190	2990	2990	2990	2990	0
383	20230629	130700	368115190	2990	2990	2990	2990	0
384	20230629	130600	368115190	2990	2990	2990	2980	204
385	20230629	130500	367507240	2980	2980	2980	2980	56
386	20230629	130400	367340360	2990	2990	2990	2990	1
387	20230629	130300	367337370	2980	2980	2980	2980	1291
388	20230629	130200	363490190	2990	2995	2995	2990	1169
389	20230629	130100	359994875	3000	3000	3000	3000	0
390	20230629	130000	359994875	3000	3000	3000	3000	0
391	20230629	125900	359994875	3000	3000	3000	3000	2
392	20230629	125800	359988875	3005	3005	3005	3005	0
393	20230629	125700	359988875	3005	2995	3005	2995	3
394	20230629	125600	359979880	2995	2990	2995	2990	409
395	20230629	125500	358756965	2990	2990	2990	2990	0
396	20230629	125400	358756965	2990	2985	2990	2985	188
397	20230629	125300	358195780	2985	2985	2985	2985	10
398	20230629	125200	358165930	2980	2980	2980	2980	400
399	20230629	125100	356973930	2985	2985	2985	2985	1
400	20230629	125000	356970945	2980	2980	2980	2980	1
401	20230629	124900	356967965	2980	2980	2980	2980	0
402	20230629	124800	356967965	2980	2980	2980	2980	15
403	20230629	124700	356923265	2980	2985	2985	2980	120
404	20230629	124600	356565660	2980	2990	2990	2980	136
405	20230629	124500	356160075	2990	2990	2990	2990	19
406	20230629	124400	356103265	2990	2990	2990	2990	0
407	20230629	124300	356103265	2990	2990	2990	2990	0
408	20230629	124200	356103265	2990	2990	2990	2990	4
409	20230629	124100	356091305	2990	2990	2990	2990	2
410	20230629	124000	356085325	2990	2990	2990	2990	16
411	20230629	123900	356037485	2990	2990	2990	2990	436
412	20230629	123800	354733845	2995	2995	2995	2995	0
413	20230629	123700	354733845	2995	2995	2995	2995	0
414	20230629	123600	354733845	2995	2995	2995	2995	240
415	20230629	123500	354015045	2995	2995	2995	2995	1675
416	20230629	123400	348998420	3020	3020	3020	3020	0
417	20230629	123300	348998420	3020	2995	3020	2995	548
418	20230629	123200	347355360	2995	2995	2995	2995	1
419	20230629	123100	347352365	2995	2995	2995	2995	100
420	20230629	123000	347052865	3000	3000	3000	3000	0
421	20230629	122900	347052865	3000	3000	3000	3000	0
422	20230629	122800	347052865	3000	3000	3000	3000	0
423	20230629	122700	347052865	3000	2995	3000	2995	16
424	20230629	122600	347004875	3005	2980	3005	2980	51
425	20230629	122500	346852870	3000	3000	3000	3000	10
426	20230629	122400	346822870	3000	3000	3000	3000	1
427	20230629	122300	346819870	2985	2990	2990	2985	944
428	20230629	122200	344001965	3005	3005	3005	3005	0
429	20230629	122100	344001965	3005	3005	3005	3005	53
430	20230629	122000	343842700	3010	3010	3010	3010	0
431	20230629	121900	343842700	3010	3010	3010	3010	0
432	20230629	121800	343842700	3010	3010	3010	3010	0
433	20230629	121700	343842700	3010	3010	3010	3010	100
434	20230629	121600	343541700	3015	3015	3015	3015	0
435	20230629	121500	343541700	3015	3015	3015	3015	0
436	20230629	121400	343541700	3015	3015	3015	3015	0
437	20230629	121300	343541700	3015	3000	3015	3000	219
438	20230629	121200	342884260	3000	3000	3000	3000	10
439	20230629	121100	342854260	3000	2995	3000	2995	2
440	20230629	121000	342848265	3000	2995	3000	2995	7000
441	20230629	120900	321849510	2995	2995	2995	2995	0
442	20230629	120800	321849510	2995	2995	2995	2995	0
443	20230629	120700	321849510	2995	2995	2995	2995	0
444	20230629	120600	321849510	2995	2980	2995	2980	1016
445	20230629	120500	318821785	2990	2990	2990	2990	1
446	20230629	120400	318818795	2990	2990	2990	2990	50
447	20230629	120300	318669295	2990	2990	2995	2990	10
448	20230629	120200	318639385	3000	2990	3000	2990	4225
449	20230629	120100	305973900	2990	2990	2990	2990	1
450	20230629	120000	305970910	2980	2980	2980	2980	2
451	20230629	115900	305964950	2995	2980	2995	2980	220
452	20230629	115800	305307600	2985	2985	2985	2985	11
453	20230629	115700	305274765	2995	2980	2995	2975	103
454	20230629	115600	304967865	2990	2980	2990	2980	47
455	20230629	115500	304827700	2985	2985	2985	2985	10
456	20230629	115400	304797850	2985	2985	2985	2985	20
457	20230629	115300	304738150	2985	2985	2985	2985	1
458	20230629	115200	304735165	2985	2985	2985	2985	0
459	20230629	115100	304735165	2985	2985	2985	2985	0
460	20230629	115000	304735165	2985	2985	2985	2985	2
461	20230629	114900	304729195	2970	2975	2975	2960	19812
462	20230629	114800	246000385	2975	2980	2980	2975	5940
463	20230629	114700	228322530	2990	2990	2990	2990	0
464	20230629	114600	228322530	2990	2990	2990	2990	0
465	20230629	114500	228322530	2990	2990	2990	2990	0
466	20230629	114400	228322530	2990	2990	2990	2990	0
467	20230629	114300	228322530	2990	2990	2990	2990	0
468	20230629	114200	228322530	2990	2990	2990	2990	0
469	20230629	114100	228322530	2990	2985	2990	2980	682
470	20230629	114000	226286630	2990	2990	2990	2990	33
471	20230629	113900	226187960	2990	2980	2990	2980	41
472	20230629	113800	226065770	2990	2990	2990	2990	0
473	20230629	113700	226065770	2990	2990	2990	2990	0
474	20230629	113600	226065770	2990	2990	2990	2990	0
475	20230629	113500	226065770	2990	2990	2990	2990	0
476	20230629	113400	226065770	2990	2980	2990	2980	6
477	20230629	113300	226047880	2980	2980	2980	2980	50
478	20230629	113200	225898880	2975	2975	2975	2975	0
479	20230629	113100	225898880	2975	2975	2975	2975	0
480	20230629	113000	225898880	2975	2975	2975	2975	304
481	20230629	112900	224994480	2990	2975	2990	2975	4
482	20230629	112800	224982565	2990	2990	2990	2990	1
483	20230629	112700	224979575	2975	2975	2975	2975	30
484	20230629	112600	224890325	2990	2990	2990	2990	0
485	20230629	112500	224890325	2990	2990	2990	2990	0
486	20230629	112400	224890325	2990	2990	2990	2990	0
487	20230629	112300	224890325	2990	2990	2990	2990	1
488	20230629	112200	224887335	2990	2990	2990	2990	10
489	20230629	112100	224857435	2975	2975	2975	2975	294
490	20230629	112000	223982785	2995	2995	2995	2995	0
491	20230629	111900	223982785	2995	2995	2995	2995	1
492	20230629	111800	223979790	2975	2975	2975	2975	398
493	20230629	111700	222795740	2975	2970	2975	2970	55
494	20230629	111600	222632385	2975	2975	2975	2975	793
495	20230629	111500	220273210	2975	2975	2975	2975	20
496	20230629	111400	220213710	2975	2975	2975	2975	130
497	20230629	111300	219826960	2975	2970	2975	2970	428
498	20230629	111200	218555300	2975	2975	2975	2970	3143
499	20230629	111100	209211940	2980	2980	2980	2980	0
500	20230629	111000	209211940	2980	2980	2990	2980	259
501	20230629	110900	208438050	2990	2980	2990	2980	396
502	20230629	110800	207257940	2980	2980	2980	2980	4
503	20230629	110700	207246020	2990	2985	2990	2980	12
504	20230629	110600	207210220	2985	2985	2985	2985	100
505	20230629	110500	206911720	2985	2980	2985	2980	67
506	20230629	110400	206712055	2985	2980	2985	2980	2025
507	20230629	110300	200677155	2985	2985	2985	2985	0
508	20230629	110200	200677155	2985	2985	2985	2985	146
509	20230629	110100	200241345	2985	2985	2985	2985	4
510	20230629	110000	200229405	2985	2985	2985	2985	21
511	20230629	105900	200166720	2980	2980	2980	2980	3
512	20230629	105800	200157780	2980	2980	2980	2980	1
513	20230629	105700	200154800	2980	2980	2980	2980	702
514	20230629	105600	198062840	2990	2990	2990	2990	1
515	20230629	105500	198059850	2990	2990	2990	2990	0
516	20230629	105400	198059850	2990	2990	2990	2990	120
517	20230629	105300	197701050	2990	2990	2990	2990	3
518	20230629	105200	197692080	2990	2990	2990	2990	1
519	20230629	105100	197689090	2980	2980	2980	2980	0
520	20230629	105000	197689090	2980	2985	2985	2980	2167
521	20230629	104900	191229905	2985	2985	2985	2985	0
522	20230629	104800	191229905	2985	2985	2985	2985	0
523	20230629	104700	191229905	2985	2985	2985	2985	2
524	20230629	104600	191223935	2990	2980	2990	2980	9
525	20230629	104500	191197105	2990	2990	2990	2990	1
526	20230629	104400	191194115	2990	2990	2990	2980	52
527	20230629	104300	191039135	2985	2985	2985	2985	2276
528	20230629	104200	184245275	2985	2985	2985	2985	1362
529	20230629	104100	180179705	2985	2995	2995	2985	1568
530	20230629	104000	175497855	2995	2995	2995	2995	0
531	20230629	103900	175497855	2995	2995	2995	2990	171
532	20230629	103800	174986555	2995	2995	2995	2995	0
533	20230629	103700	174986555	2995	2995	2995	2995	0
534	20230629	103600	174986555	2995	2990	2995	2990	418
535	20230629	103500	173736715	3000	3000	3000	3000	0
536	20230629	103400	173736715	3000	3000	3000	3000	0
537	20230629	103300	173736715	3000	2995	3000	2995	103
538	20230629	103200	173428225	2995	2995	2995	2995	0
539	20230629	103100	173428225	2995	2995	2995	2995	0
540	20230629	103000	173428225	2995	2995	2995	2995	0
541	20230629	102900	173428225	2995	2995	2995	2995	0
542	20230629	102800	173428225	2995	3000	3000	2980	11364
543	20230629	102700	139475445	3000	3000	3000	3000	0
544	20230629	102600	139475445	3000	3000	3000	3000	12787
545	20230629	102500	101114445	3000	2995	3000	2995	3
546	20230629	102400	101105450	3000	3000	3000	3000	51
547	20230629	102300	100952450	3000	3000	3000	3000	2000
548	20230629	102200	94952450	3000	3000	3000	3000	0
549	20230629	102100	94952450	3000	3000	3000	3000	0
550	20230629	102000	94952450	3000	3000	3000	3000	0
551	20230629	101900	94952450	3000	3000	3000	3000	5040
552	20230629	101800	79832450	3000	3015	3015	2990	481
553	20230629	101700	78391185	3005	3020	3025	3005	336
554	20230629	101600	77381245	3025	3025	3025	3025	0
555	20230629	101500	77381245	3025	3025	3025	3025	0
556	20230629	101400	77381245	3025	3015	3025	3015	3
557	20230629	101300	77372185	3025	3025	3025	3025	0
558	20230629	101200	77372185	3025	3025	3025	3025	0
559	20230629	101100	77372185	3025	3025	3025	3025	0
560	20230629	101000	77372185	3025	3025	3025	3025	0
561	20230629	100900	77372185	3025	3025	3025	3025	0
562	20230629	100800	77372185	3025	3025	3025	3025	0
563	20230629	100700	77372185	3025	3010	3025	3010	17
564	20230629	100600	77320910	3025	3025	3025	3025	0
565	20230629	100500	77320910	3025	3020	3025	3015	16
566	20230629	100400	77272635	3025	3025	3025	3025	5
567	20230629	100300	77257510	3020	3020	3020	3020	0
568	20230629	100200	77257510	3020	3020	3020	3020	4
569	20230629	100100	77245430	3020	3020	3020	3020	1
570	20230629	100000	77242410	3025	3025	3025	3025	1
571	20230629	095900	77239385	3025	3025	3025	3025	0
572	20230629	095800	77239385	3025	3020	3025	3020	18
573	20230629	095700	77185000	3025	3025	3025	3025	24
574	20230629	095600	77112400	3015	3015	3015	3015	351
575	20230629	095500	76054135	3030	3015	3030	3015	55
576	20230629	095400	75887700	3005	3005	3005	3005	0
577	20230629	095300	75887700	3005	3005	3005	3005	0
578	20230629	095200	75887700	3005	3005	3005	3005	0
579	20230629	095100	75887700	3005	3005	3005	3005	226
580	20230629	095000	75208570	3005	3000	3005	3000	13
581	20230629	094900	75169565	3000	3005	3005	3000	99
582	20230629	094800	74872550	3005	3005	3005	3005	0
583	20230629	094700	74872550	3005	3005	3005	3005	0
584	20230629	094600	74872550	3005	2995	3005	2995	84
585	20230629	094500	74620630	2995	3005	3005	2995	9225
586	20230629	094400	46974500	3015	3015	3015	3015	0
587	20230629	094300	46974500	3015	3015	3015	3015	0
588	20230629	094200	46974500	3015	3015	3015	3015	0
589	20230629	094100	46974500	3015	3015	3015	3015	0
590	20230629	094000	46974500	3015	3015	3015	3015	0
591	20230629	093900	46974500	3015	3005	3015	3005	45
592	20230629	093800	46839265	3030	3030	3030	3030	0
593	20230629	093700	46839265	3030	3015	3030	3015	2
594	20230629	093600	46833220	3010	3010	3010	3005	496
595	20230629	093500	45341075	3030	3030	3030	3030	1
596	20230629	093400	45338045	3030	3015	3030	3005	133
597	20230629	093300	44937060	3015	3015	3015	3015	0
598	20230629	093200	44937060	3015	3015	3015	3015	13
599	20230629	093100	44897865	3015	3015	3015	3015	0
600	20230629	093000	44897865	3015	3015	3015	3015	1
601	20230629	092900	44894850	3010	3005	3010	3005	91
602	20230629	092800	44621380	3005	3005	3005	3005	495
603	20230629	092700	43133905	3015	3005	3015	3005	2
604	20230629	092600	43127885	3005	3005	3005	3005	1
605	20230629	092500	43124880	3005	3005	3005	3005	512
606	20230629	092400	41586320	3005	3005	3005	2995	1927
607	20230629	092300	35810170	3015	3015	3015	3015	101
608	20230629	092200	35505655	3015	3015	3015	3015	14
609	20230629	092100	35463445	3015	3015	3015	3015	20
610	20230629	092000	35403145	3015	3015	3015	3015	17
611	20230629	091900	35351890	3010	3025	3025	3010	1613
612	20230629	091800	30495525	3030	3030	3030	3030	1154
613	20230629	091700	26998905	3035	3035	3035	3035	10
614	20230629	091600	26968555	3035	3035	3035	3035	0
615	20230629	091500	26968555	3035	3035	3035	3035	74
616	20230629	091400	26743965	3030	3040	3040	3030	968
617	20230629	091300	23810910	3040	3040	3040	3040	10
618	20230629	091200	23780510	3040	3040	3040	3040	0
619	20230629	091100	23780510	3040	3035	3040	3035	40
620	20230629	091000	23658915	3030	3035	3035	3030	1338
621	20230629	090900	19602440	3040	3040	3040	3040	110
622	20230629	090800	19268040	3040	3040	3040	3040	3864
623	20230629	090700	7521480	3040	3040	3040	3040	0
624	20230629	090600	7521480	3040	3045	3045	3040	1200
625	20230629	090500	3868980	3045	3035	3045	3035	216
626	20230629	090400	3211555	3030	3030	3030	3030	0
627	20230629	090300	3211555	3030	3030	3030	3030	300
628	20230629	090200	2302555	3030	3030	3030	3030	100
629	20230629	090100	1999555	3030	3030	3030	3030	0
630	20230629	090000	1999555	3030	3025	3030	3025	661