KissMeData/069640/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193200	101143510	2970	2970	2970	2970	571
3	20230627	193100	101143510	2970	2970	2970	2970	0
4	20230627	193000	101143510	2970	2970	2970	2970	0
5	20230627	192900	101143510	2970	2970	2970	2970	0
6	20230627	192800	101143510	2970	2970	2970	2970	0
7	20230627	192700	101143510	2970	2970	2970	2970	0
8	20230627	192600	101143510	2970	2970	2970	2970	0
9	20230627	192500	101143510	2970	2970	2970	2970	0
10	20230627	192400	101143510	2970	2970	2970	2970	0
11	20230627	192300	101143510	2970	2970	2970	2970	0
12	20230627	192200	101143510	2970	2970	2970	2970	0
13	20230627	192100	101143510	2970	2970	2970	2970	0
14	20230627	192000	101143510	2970	2970	2970	2970	0
15	20230627	191900	101143510	2970	2970	2970	2970	0
16	20230627	191800	101143510	2970	2970	2970	2970	0
17	20230627	191700	101143510	2970	2970	2970	2970	0
18	20230627	191600	101143510	2970	2970	2970	2970	0
19	20230627	191500	101143510	2970	2970	2970	2970	0
20	20230627	191400	101143510	2970	2970	2970	2970	0
21	20230627	191300	101143510	2970	2970	2970	2970	0
22	20230627	191200	101143510	2970	2970	2970	2970	0
23	20230627	191100	101143510	2970	2970	2970	2970	0
24	20230627	191000	101143510	2970	2970	2970	2970	0
25	20230627	190900	101143510	2970	2970	2970	2970	0
26	20230627	190800	101143510	2970	2970	2970	2970	0
27	20230627	190700	101143510	2970	2970	2970	2970	0
28	20230627	190600	101143510	2970	2970	2970	2970	0
29	20230627	190500	101143510	2970	2970	2970	2970	0
30	20230627	190400	101143510	2970	2970	2970	2970	0
31	20230627	190300	101143510	2970	2970	2970	2970	0
32	20230627	190200	101143510	2970	2970	2970	2970	571
33	20230627	190100	101143510	2970	2970	2970	2970	0
34	20230627	190000	101143510	2970	2970	2970	2970	0
35	20230627	185900	101143510	2970	2970	2970	2970	0
36	20230627	185800	101143510	2970	2970	2970	2970	0
37	20230627	185700	101143510	2970	2970	2970	2970	0
38	20230627	185600	101143510	2970	2970	2970	2970	0
39	20230627	185500	101143510	2970	2970	2970	2970	0
40	20230627	185400	101143510	2970	2970	2970	2970	0
41	20230627	185300	101143510	2970	2970	2970	2970	0
42	20230627	185200	101143510	2970	2970	2970	2970	0
43	20230627	185100	101143510	2970	2970	2970	2970	0
44	20230627	185000	101143510	2970	2970	2970	2970	0
45	20230627	184900	101143510	2970	2970	2970	2970	0
46	20230627	184800	101143510	2970	2970	2970	2970	0
47	20230627	184700	101143510	2970	2970	2970	2970	0
48	20230627	184600	101143510	2970	2970	2970	2970	0
49	20230627	184500	101143510	2970	2970	2970	2970	0
50	20230627	184400	101143510	2970	2970	2970	2970	0
51	20230627	184300	101143510	2970	2970	2970	2970	0
52	20230627	184200	101143510	2970	2970	2970	2970	0
53	20230627	184100	101143510	2970	2970	2970	2970	0
54	20230627	184000	101143510	2970	2970	2970	2970	0
55	20230627	183900	101143510	2970	2970	2970	2970	0
56	20230627	183800	101143510	2970	2970	2970	2970	0
57	20230627	183700	101143510	2970	2970	2970	2970	0
58	20230627	183600	101143510	2970	2970	2970	2970	0
59	20230627	183500	101143510	2970	2970	2970	2970	0
60	20230627	183400	101143510	2970	2970	2970	2970	0
61	20230627	183300	101143510	2970	2970	2970	2970	0
62	20230627	183200	101143510	2970	2970	2970	2970	571
63	20230627	183100	101143510	2970	2970	2970	2970	0
64	20230627	183000	101143510	2970	2970	2970	2970	0
65	20230627	182900	101143510	2970	2970	2970	2970	0
66	20230627	182800	101143510	2970	2970	2970	2970	0
67	20230627	182700	101143510	2970	2970	2970	2970	0
68	20230627	182600	101143510	2970	2970	2970	2970	0
69	20230627	182500	101143510	2970	2970	2970	2970	0
70	20230627	182400	101143510	2970	2970	2970	2970	0
71	20230627	182300	101143510	2970	2970	2970	2970	0
72	20230627	182200	101143510	2970	2970	2970	2970	0
73	20230627	182100	101143510	2970	2970	2970	2970	0
74	20230627	182000	101143510	2970	2970	2970	2970	0
75	20230627	181900	101143510	2970	2970	2970	2970	0
76	20230627	181800	101143510	2970	2970	2970	2970	0
77	20230627	181700	101143510	2970	2970	2970	2970	0
78	20230627	181600	101143510	2970	2970	2970	2970	0
79	20230627	181500	101143510	2970	2970	2970	2970	0
80	20230627	181400	101143510	2970	2970	2970	2970	0
81	20230627	181300	101143510	2970	2970	2970	2970	0
82	20230627	181200	101143510	2970	2970	2970	2970	0
83	20230627	181100	101143510	2970	2970	2970	2970	0
84	20230627	181000	101143510	2970	2970	2970	2970	0
85	20230627	180900	101143510	2970	2970	2970	2970	0
86	20230627	180800	101143510	2970	2970	2970	2970	0
87	20230627	180700	101143510	2970	2970	2970	2970	0
88	20230627	180600	101143510	2970	2970	2970	2970	0
89	20230627	180500	101143510	2970	2970	2970	2970	0
90	20230627	180400	101143510	2970	2970	2970	2970	0
91	20230627	180300	101143510	2970	2970	2970	2970	0
92	20230627	180200	101143510	2970	2970	2970	2970	571
93	20230627	180100	101143510	2970	2970	2970	2970	0
94	20230627	180000	101143510	2970	2970	2970	2970	0
95	20230627	175900	101143510	2970	2970	2970	2970	0
96	20230627	175800	101143510	2970	2970	2970	2970	0
97	20230627	175700	101143510	2970	2970	2970	2970	0
98	20230627	175600	101143510	2970	2970	2970	2970	0
99	20230627	175500	101143510	2970	2970	2970	2970	0
100	20230627	175400	101143510	2970	2970	2970	2970	0
101	20230627	175300	101143510	2970	2970	2970	2970	0
102	20230627	175200	101143510	2970	2970	2970	2970	0
103	20230627	175100	101143510	2970	2970	2970	2970	0
104	20230627	175000	101143510	2970	2970	2970	2970	0
105	20230627	174900	101143510	2970	2970	2970	2970	0
106	20230627	174800	101143510	2970	2970	2970	2970	0
107	20230627	174700	101143510	2970	2970	2970	2970	0
108	20230627	174600	101143510	2970	2970	2970	2970	0
109	20230627	174500	101143510	2970	2970	2970	2970	0
110	20230627	174400	101143510	2970	2970	2970	2970	0
111	20230627	174300	101143510	2970	2970	2970	2970	0
112	20230627	174200	101143510	2970	2970	2970	2970	0
113	20230627	174100	101143510	2970	2970	2970	2970	0
114	20230627	174000	101143510	2970	2970	2970	2970	0
115	20230627	173900	101143510	2970	2970	2970	2970	0
116	20230627	173800	101143510	2970	2970	2970	2970	0
117	20230627	173700	101143510	2970	2970	2970	2970	0
118	20230627	173600	101143510	2970	2970	2970	2970	0
119	20230627	173500	101143510	2970	2970	2970	2970	0
120	20230627	173400	101143510	2970	2970	2970	2970	0
121	20230627	173300	101143510	2970	2970	2970	2970	0
122	20230627	173200	101143510	2970	2970	2970	2970	571
123	20230627	173100	101143510	2970	2970	2970	2970	0
124	20230627	173000	101143510	2970	2970	2970	2970	0
125	20230627	172900	101143510	2970	2970	2970	2970	0
126	20230627	172800	101143510	2970	2970	2970	2970	0
127	20230627	172700	101143510	2970	2970	2970	2970	0
128	20230627	172600	101143510	2970	2970	2970	2970	0
129	20230627	172500	101143510	2970	2970	2970	2970	0
130	20230627	172400	101143510	2970	2970	2970	2970	0
131	20230627	172300	101143510	2970	2970	2970	2970	0
132	20230627	172200	101143510	2970	2970	2970	2970	0
133	20230627	172100	101143510	2970	2970	2970	2970	0
134	20230627	172000	101143510	2970	2970	2970	2970	0
135	20230627	171900	101143510	2970	2970	2970	2970	0
136	20230627	171800	101143510	2970	2970	2970	2970	0
137	20230627	171700	101143510	2970	2970	2970	2970	0
138	20230627	171600	101143510	2970	2970	2970	2970	0
139	20230627	171500	101143510	2970	2970	2970	2970	0
140	20230627	171400	101143510	2970	2970	2970	2970	0
141	20230627	171300	101143510	2970	2970	2970	2970	0
142	20230627	171200	101143510	2970	2970	2970	2970	0
143	20230627	171100	101143510	2970	2970	2970	2970	0
144	20230627	171000	101143510	2970	2970	2970	2970	0
145	20230627	170900	101143510	2970	2970	2970	2970	0
146	20230627	170800	101143510	2970	2970	2970	2970	0
147	20230627	170700	101143510	2970	2970	2970	2970	0
148	20230627	170600	101143510	2970	2970	2970	2970	0
149	20230627	170500	101143510	2970	2970	2970	2970	0
150	20230627	170400	101143510	2970	2970	2970	2970	0
151	20230627	170300	101143510	2970	2970	2970	2970	0
152	20230627	170200	101143510	2970	2970	2970	2970	571
153	20230627	170100	101143510	2970	2970	2970	2970	0
154	20230627	170000	101143510	2970	2970	2970	2970	0
155	20230627	165900	101143510	2970	2970	2970	2970	0
156	20230627	165800	101143510	2970	2970	2970	2970	0
157	20230627	165700	101143510	2970	2970	2970	2970	0
158	20230627	165600	101143510	2970	2970	2970	2970	0
159	20230627	165500	101143510	2970	2970	2970	2970	0
160	20230627	165400	101143510	2970	2970	2970	2970	0
161	20230627	165300	101143510	2970	2970	2970	2970	0
162	20230627	165200	101143510	2970	2970	2970	2970	0
163	20230627	165100	101143510	2970	2970	2970	2970	0
164	20230627	165000	101143510	2970	2970	2970	2970	0
165	20230627	164900	101143510	2970	2970	2970	2970	0
166	20230627	164800	101143510	2970	2970	2970	2970	0
167	20230627	164700	101143510	2970	2970	2970	2970	0
168	20230627	164600	101143510	2970	2970	2970	2970	0
169	20230627	164500	101143510	2970	2970	2970	2970	0
170	20230627	164400	101143510	2970	2970	2970	2970	0
171	20230627	164300	101143510	2970	2970	2970	2970	0
172	20230627	164200	101143510	2970	2970	2970	2970	0
173	20230627	164100	101143510	2970	2970	2970	2970	0
174	20230627	164000	101143510	2970	2970	2970	2970	0
175	20230627	163900	101143510	2970	2970	2970	2970	0
176	20230627	163800	101143510	2970	2970	2970	2970	0
177	20230627	163700	101143510	2970	2970	2970	2970	0
178	20230627	163600	101143510	2970	2970	2970	2970	0
179	20230627	163500	101143510	2970	2970	2970	2970	0
180	20230627	163400	101143510	2970	2970	2970	2970	0
181	20230627	163300	101143510	2970	2970	2970	2970	0
182	20230627	163200	101143510	2970	2970	2970	2970	571
183	20230627	163100	101143510	2970	2970	2970	2970	0
184	20230627	163000	101143510	2970	2970	2970	2970	0
185	20230627	162900	101143510	2970	2970	2970	2970	0
186	20230627	162800	101143510	2970	2970	2970	2970	0
187	20230627	162700	101143510	2970	2970	2970	2970	0
188	20230627	162600	101143510	2970	2970	2970	2970	0
189	20230627	162500	101143510	2970	2970	2970	2970	0
190	20230627	162400	101143510	2970	2970	2970	2970	0
191	20230627	162300	101143510	2970	2970	2970	2970	0
192	20230627	162200	101143510	2970	2970	2970	2970	0
193	20230627	162100	101143510	2970	2970	2970	2970	0
194	20230627	162000	101143510	2970	2970	2970	2970	0
195	20230627	161900	101143510	2970	2970	2970	2970	0
196	20230627	161800	101143510	2970	2970	2970	2970	0
197	20230627	161700	101143510	2970	2970	2970	2970	0
198	20230627	161600	101143510	2970	2970	2970	2970	0
199	20230627	161500	101143510	2970	2970	2970	2970	0
200	20230627	161400	101143510	2970	2970	2970	2970	0
201	20230627	161300	101143510	2970	2970	2970	2970	0
202	20230627	161200	101143510	2970	2970	2970	2970	0
203	20230627	161100	101143510	2970	2970	2970	2970	0
204	20230627	161000	101143510	2970	2970	2970	2970	0
205	20230627	160900	101143510	2970	2970	2970	2970	0
206	20230627	160800	101143510	2970	2970	2970	2970	0
207	20230627	160700	101143510	2970	2970	2970	2970	0
208	20230627	160600	101143510	2970	2970	2970	2970	0
209	20230627	160500	101143510	2970	2970	2970	2970	0
210	20230627	160400	101143510	2970	2970	2970	2970	0
211	20230627	160300	101143510	2970	2970	2970	2970	0
212	20230627	160200	101143510	2970	2970	2970	2970	571
213	20230627	160100	101143510	2970	2970	2970	2970	0
214	20230627	160000	101143510	2970	2970	2970	2970	0
215	20230627	155900	101143510	2970	2970	2970	2970	0
216	20230627	155800	101143510	2970	2970	2970	2970	0
217	20230627	155700	101143510	2970	2970	2970	2970	0
218	20230627	155600	101143510	2970	2970	2970	2970	0
219	20230627	155500	101143510	2970	2970	2970	2970	0
220	20230627	155400	101143510	2970	2970	2970	2970	0
221	20230627	155300	101143510	2970	2970	2970	2970	0
222	20230627	155200	101143510	2970	2970	2970	2970	0
223	20230627	155100	101143510	2970	2970	2970	2970	0
224	20230627	155000	101143510	2970	2970	2970	2970	0
225	20230627	154900	101143510	2970	2970	2970	2970	0
226	20230627	154800	101143510	2970	2970	2970	2970	0
227	20230627	154700	101143510	2970	2970	2970	2970	0
228	20230627	154600	101143510	2970	2970	2970	2970	0
229	20230627	154500	101143510	2970	2970	2970	2970	0
230	20230627	154400	101143510	2970	2970	2970	2970	0
231	20230627	154300	101143510	2970	2970	2970	2970	0
232	20230627	154200	101143510	2970	2970	2970	2970	0
233	20230627	154100	101143510	2970	2970	2970	2970	0
234	20230627	154000	101143510	2970	2970	2970	2970	0
235	20230627	153900	101143510	2970	2970	2970	2970	0
236	20230627	153800	101143510	2970	2970	2970	2970	0
237	20230627	153700	101143510	2970	2970	2970	2970	0
238	20230627	153600	101143510	2970	2970	2970	2970	0
239	20230627	153500	101143510	2970	2970	2970	2970	0
240	20230627	153400	101143510	2970	2970	2970	2970	0
241	20230627	153300	101143510	2970	2970	2970	2970	0
242	20230627	153200	101143510	2970	2970	2970	2970	571
243	20230627	153100	101143510	2970	2970	2970	2970	0
244	20230627	153000	101143510	2970	2970	2970	2970	571
245	20230627	152900	99447640	2975	2975	2975	2975	0
246	20230627	152800	99447640	2975	2975	2975	2975	0
247	20230627	152700	99447640	2975	2975	2975	2975	0
248	20230627	152600	99447640	2975	2975	2975	2975	0
249	20230627	152500	99447640	2975	2975	2975	2975	0
250	20230627	152400	99447640	2975	2975	2975	2975	0
251	20230627	152300	99447640	2975	2975	2975	2975	0
252	20230627	152200	99447640	2975	2975	2975	2975	0
253	20230627	152100	99447640	2975	2975	2975	2975	0
254	20230627	152000	99447640	2975	2975	2975	2975	0
255	20230627	151900	99447640	2975	2975	2980	2960	208
256	20230627	151800	98828815	2975	2960	2975	2960	59
257	20230627	151700	98653585	2960	2960	2960	2960	0
258	20230627	151600	98653585	2960	2950	2960	2950	3
259	20230627	151500	98644725	2950	2950	2950	2950	0
260	20230627	151400	98644725	2950	2950	2950	2950	0
261	20230627	151300	98644725	2950	2950	2950	2950	0
262	20230627	151200	98644725	2950	2950	2950	2950	0
263	20230627	151100	98644725	2950	2950	2950	2950	0
264	20230627	151000	98644725	2950	2950	2950	2950	10
265	20230627	150900	98615225	2955	2955	2955	2955	0
266	20230627	150800	98615225	2955	2955	2955	2955	2
267	20230627	150700	98609315	2935	2935	2935	2935	0
268	20230627	150600	98609315	2935	2935	2935	2935	0
269	20230627	150500	98609315	2935	2935	2935	2935	0
270	20230627	150400	98609315	2935	2935	2935	2935	0
271	20230627	150300	98609315	2935	2935	2935	2935	0
272	20230627	150200	98609315	2935	2935	2935	2935	20
273	20230627	150100	98550615	2935	2935	2935	2935	0
274	20230627	150000	98550615	2935	2935	2935	2935	0
275	20230627	145900	98550615	2935	2945	2945	2935	2821
276	20230627	145800	90270920	2950	2950	2950	2950	0
277	20230627	145700	90270920	2950	2950	2950	2950	0
278	20230627	145600	90270920	2950	2950	2950	2950	0
279	20230627	145500	90270920	2950	2950	2950	2950	769
280	20230627	145400	88002370	2950	2950	2950	2950	997
281	20230627	145300	85061220	2950	2950	2950	2950	1
282	20230627	145200	85058270	2950	2955	2955	2950	21
283	20230627	145100	84996220	2950	2950	2950	2950	17
284	20230627	145000	84946070	2950	2950	2950	2950	0
285	20230627	144900	84946070	2950	2950	2950	2950	1
286	20230627	144800	84943120	2945	2945	2945	2945	0
287	20230627	144700	84943120	2945	2945	2945	2945	0
288	20230627	144600	84943120	2945	2945	2945	2945	0
289	20230627	144500	84943120	2945	2945	2945	2945	69
290	20230627	144400	84739915	2945	2945	2945	2945	400
291	20230627	144300	83561915	2945	2945	2945	2945	0
292	20230627	144200	83561915	2945	2945	2945	2945	0
293	20230627	144100	83561915	2945	2945	2945	2945	10
294	20230627	144000	83532465	2945	2945	2945	2945	0
295	20230627	143900	83532465	2945	2945	2945	2945	0
296	20230627	143800	83532465	2945	2945	2945	2945	0
297	20230627	143700	83532465	2945	2945	2945	2945	0
298	20230627	143600	83532465	2945	2945	2945	2945	0
299	20230627	143500	83532465	2945	2945	2945	2945	0
300	20230627	143400	83532465	2945	2945	2945	2945	0
301	20230627	143300	83532465	2945	2945	2945	2945	0
302	20230627	143200	83532465	2945	2945	2945	2945	0
303	20230627	143100	83532465	2945	2945	2945	2945	0
304	20230627	143000	83532465	2945	2945	2945	2945	1
305	20230627	142900	83529520	2935	2935	2935	2935	0
306	20230627	142800	83529520	2935	2935	2935	2935	34
307	20230627	142700	83429730	2945	2945	2945	2945	0
308	20230627	142600	83429730	2945	2945	2945	2945	0
309	20230627	142500	83429730	2945	2945	2945	2945	0
310	20230627	142400	83429730	2945	2945	2945	2945	0
311	20230627	142300	83429730	2945	2945	2945	2945	0
312	20230627	142200	83429730	2945	2935	2945	2935	342
313	20230627	142100	82422550	2930	2935	2935	2930	726
314	20230627	142000	80293850	2945	2940	2945	2935	166
315	20230627	141900	79806610	2945	2945	2945	2945	0
316	20230627	141800	79806610	2945	2940	2945	2940	3
317	20230627	141700	79797785	2940	2940	2940	2940	4
318	20230627	141600	79786025	2945	2945	2945	2945	58
319	20230627	141500	79615215	2945	2945	2945	2945	0
320	20230627	141400	79615215	2945	2945	2945	2945	0
321	20230627	141300	79615215	2945	2945	2945	2945	0
322	20230627	141200	79615215	2945	2945	2945	2945	2
323	20230627	141100	79609325	2945	2945	2945	2945	2
324	20230627	141000	79603435	2950	2950	2950	2950	60
325	20230627	140900	79426435	2960	2960	2960	2960	0
326	20230627	140800	79426435	2960	2960	2960	2960	0
327	20230627	140700	79426435	2960	2960	2960	2960	0
328	20230627	140600	79426435	2960	2960	2960	2960	0
329	20230627	140500	79426435	2960	2960	2960	2960	0
330	20230627	140400	79426435	2960	2960	2960	2960	0
331	20230627	140300	79426435	2960	2960	2960	2960	0
332	20230627	140200	79426435	2960	2960	2960	2960	0
333	20230627	140100	79426435	2960	2960	2960	2960	0
334	20230627	140000	79426435	2960	2960	2960	2960	0
335	20230627	135900	79426435	2960	2960	2960	2960	100
336	20230627	135800	79130435	2960	2960	2960	2960	0
337	20230627	135700	79130435	2960	2960	2960	2960	0
338	20230627	135600	79130435	2960	2960	2960	2960	0
339	20230627	135500	79130435	2960	2960	2960	2960	0
340	20230627	135400	79130435	2960	2960	2960	2960	0
341	20230627	135300	79130435	2960	2955	2960	2955	6
342	20230627	135200	79112685	2960	2960	2960	2960	1
343	20230627	135100	79109725	2950	2950	2950	2950	0
344	20230627	135000	79109725	2950	2950	2950	2950	10
345	20230627	134900	79080225	2960	2955	2960	2955	4
346	20230627	134800	79068395	2960	2955	2960	2955	12
347	20230627	134700	79032925	2960	2960	2960	2960	0
348	20230627	134600	79032925	2960	2960	2960	2960	0
349	20230627	134500	79032925	2960	2960	2960	2960	0
350	20230627	134400	79032925	2960	2960	2960	2960	0
351	20230627	134300	79032925	2960	2960	2960	2960	0
352	20230627	134200	79032925	2960	2960	2960	2960	0
353	20230627	134100	79032925	2960	2960	2960	2960	0
354	20230627	134000	79032925	2960	2960	2960	2960	0
355	20230627	133900	79032925	2960	2960	2960	2960	0
356	20230627	133800	79032925	2960	2960	2960	2960	0
357	20230627	133700	79032925	2960	2960	2960	2960	0
358	20230627	133600	79032925	2960	2960	2960	2960	0
359	20230627	133500	79032925	2960	2960	2960	2960	0
360	20230627	133400	79032925	2960	2960	2960	2960	20
361	20230627	133300	78973725	2960	2960	2960	2960	0
362	20230627	133200	78973725	2960	2960	2960	2960	0
363	20230627	133100	78973725	2960	2960	2960	2960	0
364	20230627	133000	78973725	2960	2960	2960	2960	0
365	20230627	132900	78973725	2960	2960	2960	2960	0
366	20230627	132800	78973725	2960	2960	2960	2960	0
367	20230627	132700	78973725	2960	2960	2960	2960	0
368	20230627	132600	78973725	2960	2960	2960	2960	0
369	20230627	132500	78973725	2960	2960	2960	2960	40
370	20230627	132400	78855325	2960	2960	2960	2960	0
371	20230627	132300	78855325	2960	2960	2960	2960	0
372	20230627	132200	78855325	2960	2960	2960	2960	0
373	20230627	132100	78855325	2960	2960	2960	2960	0
374	20230627	132000	78855325	2960	2960	2960	2960	0
375	20230627	131900	78855325	2960	2960	2960	2960	0
376	20230627	131800	78855325	2960	2960	2960	2960	5
377	20230627	131700	78840525	2960	2960	2960	2960	0
378	20230627	131600	78840525	2960	2960	2960	2960	0
379	20230627	131500	78840525	2960	2960	2960	2960	0
380	20230627	131400	78840525	2960	2960	2960	2960	0
381	20230627	131300	78840525	2960	2960	2960	2960	0
382	20230627	131200	78840525	2960	2960	2960	2960	0
383	20230627	131100	78840525	2960	2960	2960	2960	0
384	20230627	131000	78840525	2960	2960	2960	2960	0
385	20230627	130900	78840525	2960	2960	2960	2960	0
386	20230627	130800	78840525	2960	2960	2960	2960	615
387	20230627	130700	77020125	2965	2965	2965	2965	0
388	20230627	130600	77020125	2965	2965	2965	2965	1
389	20230627	130500	77017160	2960	2960	2960	2960	0
390	20230627	130400	77017160	2960	2960	2960	2960	64
391	20230627	130300	76827720	2960	2960	2960	2960	0
392	20230627	130200	76827720	2960	2960	2960	2960	0
393	20230627	130100	76827720	2960	2960	2960	2960	0
394	20230627	130000	76827720	2960	2960	2960	2960	0
395	20230627	125900	76827720	2960	2960	2960	2960	0
396	20230627	125800	76827720	2960	2960	2960	2960	0
397	20230627	125700	76827720	2960	2960	2960	2960	1
398	20230627	125600	76824760	2950	2955	2955	2950	534
399	20230627	125500	75249360	2965	2965	2965	2965	0
400	20230627	125400	75249360	2965	2965	2965	2965	0
401	20230627	125300	75249360	2965	2965	2965	2965	0
402	20230627	125200	75249360	2965	2965	2965	2965	0
403	20230627	125100	75249360	2965	2965	2965	2965	0
404	20230627	125000	75249360	2965	2965	2965	2965	0
405	20230627	124900	75249360	2965	2965	2965	2965	0
406	20230627	124800	75249360	2965	2965	2965	2965	0
407	20230627	124700	75249360	2965	2965	2965	2965	0
408	20230627	124600	75249360	2965	2965	2965	2965	0
409	20230627	124500	75249360	2965	2965	2965	2965	1
410	20230627	124400	75246395	2960	2960	2960	2960	0
411	20230627	124300	75246395	2960	2960	2960	2960	0
412	20230627	124200	75246395	2960	2960	2960	2960	0
413	20230627	124100	75246395	2960	2960	2960	2960	0
414	20230627	124000	75246395	2960	2960	2960	2960	2
415	20230627	123900	75240475	2960	2960	2960	2960	0
416	20230627	123800	75240475	2960	2960	2960	2960	1
417	20230627	123700	75237515	2960	2960	2960	2960	0
418	20230627	123600	75237515	2960	2960	2960	2960	1
419	20230627	123500	75234555	2955	2955	2955	2955	0
420	20230627	123400	75234555	2955	2955	2955	2955	0
421	20230627	123300	75234555	2955	2955	2955	2955	0
422	20230627	123200	75234555	2955	2955	2955	2955	1
423	20230627	123100	75231600	2955	2955	2955	2955	0
424	20230627	123000	75231600	2955	2955	2955	2955	0
425	20230627	122900	75231600	2955	2955	2955	2955	1
426	20230627	122800	75228645	2960	2960	2960	2960	0
427	20230627	122700	75228645	2960	2960	2960	2960	0
428	20230627	122600	75228645	2960	2960	2960	2960	0
429	20230627	122500	75228645	2960	2960	2960	2960	0
430	20230627	122400	75228645	2960	2960	2960	2960	0
431	20230627	122300	75228645	2960	2960	2960	2960	0
432	20230627	122200	75228645	2960	2960	2960	2960	0
433	20230627	122100	75228645	2960	2960	2960	2960	0
434	20230627	122000	75228645	2960	2960	2960	2960	1
435	20230627	121900	75225685	2955	2955	2955	2955	0
436	20230627	121800	75225685	2955	2955	2955	2955	0
437	20230627	121700	75225685	2955	2955	2955	2955	9
438	20230627	121600	75199090	2955	2955	2955	2955	0
439	20230627	121500	75199090	2955	2955	2955	2955	0
440	20230627	121400	75199090	2955	2960	2960	2955	67
441	20230627	121300	75000935	2965	2965	2965	2965	0
442	20230627	121200	75000935	2965	2965	2965	2965	0
443	20230627	121100	75000935	2965	2965	2965	2965	0
444	20230627	121000	75000935	2965	2965	2965	2965	0
445	20230627	120900	75000935	2965	2965	2965	2965	0
446	20230627	120800	75000935	2965	2965	2965	2965	0
447	20230627	120700	75000935	2965	2965	2965	2965	0
448	20230627	120600	75000935	2965	2960	2965	2960	2
449	20230627	120500	74995010	2965	2965	2965	2965	0
450	20230627	120400	74995010	2965	2965	2965	2965	0
451	20230627	120300	74995010	2965	2965	2965	2965	0
452	20230627	120200	74995010	2965	2965	2965	2965	0
453	20230627	120100	74995010	2965	2965	2965	2965	0
454	20230627	120000	74995010	2965	2965	2965	2965	0
455	20230627	115900	74995010	2965	2965	2965	2965	2
456	20230627	115800	74989080	2965	2965	2965	2965	0
457	20230627	115700	74989080	2965	2965	2965	2965	0
458	20230627	115600	74989080	2965	2965	2965	2965	0
459	20230627	115500	74989080	2965	2965	2965	2965	0
460	20230627	115400	74989080	2965	2965	2965	2965	0
461	20230627	115300	74989080	2965	2965	2965	2965	0
462	20230627	115200	74989080	2965	2960	2965	2960	105
463	20230627	115100	74678115	2960	2960	2960	2960	0
464	20230627	115000	74678115	2960	2960	2960	2960	138
465	20230627	114900	74269635	2960	2960	2960	2960	162
466	20230627	114800	73790115	2960	2960	2960	2960	0
467	20230627	114700	73790115	2960	2960	2960	2960	0
468	20230627	114600	73790115	2960	2960	2960	2960	0
469	20230627	114500	73790115	2960	2960	2960	2960	50
470	20230627	114400	73642115	2960	2960	2960	2960	0
471	20230627	114300	73642115	2960	2960	2960	2960	0
472	20230627	114200	73642115	2960	2960	2960	2960	0
473	20230627	114100	73642115	2960	2960	2960	2960	0
474	20230627	114000	73642115	2960	2960	2960	2960	0
475	20230627	113900	73642115	2960	2960	2960	2960	0
476	20230627	113800	73642115	2960	2960	2960	2960	0
477	20230627	113700	73642115	2960	2960	2960	2960	0
478	20230627	113600	73642115	2960	2960	2960	2960	0
479	20230627	113500	73642115	2960	2960	2960	2960	0
480	20230627	113400	73642115	2960	2955	2960	2955	2
481	20230627	113300	73636200	2955	2955	2955	2955	0
482	20230627	113200	73636200	2955	2950	2955	2950	39
483	20230627	113100	73520960	2945	2945	2945	2945	0
484	20230627	113000	73520960	2945	2955	2955	2945	520
485	20230627	112900	71986935	2965	2965	2965	2965	0
486	20230627	112800	71986935	2965	2965	2965	2965	0
487	20230627	112700	71986935	2965	2965	2965	2965	0
488	20230627	112600	71986935	2965	2965	2965	2965	0
489	20230627	112500	71986935	2965	2965	2965	2965	0
490	20230627	112400	71986935	2965	2965	2965	2965	0
491	20230627	112300	71986935	2965	2950	2965	2950	95
492	20230627	112200	71706190	2920	2920	2920	2920	0
493	20230627	112100	71706190	2920	2955	2955	2920	2500
494	20230627	112000	64379950	2960	2960	2960	2960	0
495	20230627	111900	64379950	2960	2960	2960	2960	0
496	20230627	111800	64379950	2960	2960	2960	2960	0
497	20230627	111700	64379950	2960	2960	2960	2960	0
498	20230627	111600	64379950	2960	2960	2960	2960	0
499	20230627	111500	64379950	2960	2960	2960	2960	0
500	20230627	111400	64379950	2960	2960	2960	2960	0
501	20230627	111300	64379950	2960	2960	2960	2960	101
502	20230627	111200	64080990	2955	2955	2955	2955	0
503	20230627	111100	64080990	2955	2955	2955	2955	0
504	20230627	111000	64080990	2955	2955	2955	2955	0
505	20230627	110900	64080990	2955	2955	2955	2955	0
506	20230627	110800	64080990	2955	2955	2955	2955	69
507	20230627	110700	63877095	2955	2955	2955	2955	30
508	20230627	110600	63788445	2955	2955	2955	2955	0
509	20230627	110500	63788445	2955	2955	2955	2955	0
510	20230627	110400	63788445	2955	2955	2955	2955	2
511	20230627	110300	63782535	2950	2950	2950	2950	0
512	20230627	110200	63782535	2950	2950	2950	2950	0
513	20230627	110100	63782535	2950	2950	2950	2950	0
514	20230627	110000	63782535	2950	2950	2950	2950	9
515	20230627	105900	63755985	2955	2955	2955	2955	0
516	20230627	105800	63755985	2955	2955	2955	2955	223
517	20230627	105700	63097020	2955	2940	2955	2940	1076
518	20230627	105600	59924350	2920	2945	2945	2910	5061
519	20230627	105500	45122110	2940	2995	2995	2940	1771
520	20230627	105400	39899895	2995	2995	2995	2995	4
521	20230627	105300	39887915	2995	2980	2995	2980	16
522	20230627	105200	39840150	3005	3005	3005	3005	0
523	20230627	105100	39840150	3005	3005	3005	3005	0
524	20230627	105000	39840150	3005	3005	3005	3005	0
525	20230627	104900	39840150	3005	3005	3005	3005	0
526	20230627	104800	39840150	3005	2995	3005	2995	2
527	20230627	104700	39834150	2980	2980	2980	2980	1
528	20230627	104600	39831170	3010	3010	3010	3010	0
529	20230627	104500	39831170	3010	3030	3030	2985	29
530	20230627	104400	39743800	3030	2940	3060	2935	3267
531	20230627	104300	29925900	2935	2940	2940	2935	28
532	20230627	104200	29843670	2935	2940	2940	2935	187
533	20230627	104100	29294820	2940	2940	2940	2940	171
534	20230627	104000	28792080	2940	2940	2940	2940	233
535	20230627	103900	28107060	2950	2945	2950	2945	331
536	20230627	103800	27132260	2950	2950	2950	2950	0
537	20230627	103700	27132260	2950	2950	2950	2950	0
538	20230627	103600	27132260	2950	2950	2950	2950	0
539	20230627	103500	27132260	2950	2950	2950	2950	0
540	20230627	103400	27132260	2950	2965	2965	2950	821
541	20230627	103300	24707510	2975	2975	2975	2975	0
542	20230627	103200	24707510	2975	2970	2975	2970	30
543	20230627	103100	24618265	2975	2975	2975	2975	0
544	20230627	103000	24618265	2975	2975	2975	2975	0
545	20230627	102900	24618265	2975	2975	2975	2975	0
546	20230627	102800	24618265	2975	2975	2975	2975	0
547	20230627	102700	24618265	2975	2960	2975	2955	53
548	20230627	102600	24461475	2975	2975	2975	2975	1
549	20230627	102500	24458500	2960	2960	2960	2960	10
550	20230627	102400	24428900	2980	2980	2980	2980	0
551	20230627	102300	24428900	2980	2980	2980	2980	0
552	20230627	102200	24428900	2980	2980	2980	2980	0
553	20230627	102100	24428900	2980	2980	2980	2980	0
554	20230627	102000	24428900	2980	2980	2980	2980	74
555	20230627	101900	24208380	2980	2980	2980	2980	0
556	20230627	101800	24208380	2980	2980	2980	2980	0
557	20230627	101700	24208380	2980	2980	2980	2980	0
558	20230627	101600	24208380	2980	2980	2980	2980	0
559	20230627	101500	24208380	2980	2980	2980	2980	0
560	20230627	101400	24208380	2980	2980	2980	2980	0
561	20230627	101300	24208380	2980	2980	2980	2980	0
562	20230627	101200	24208380	2980	2980	2980	2980	0
563	20230627	101100	24208380	2980	2980	2980	2980	0
564	20230627	101000	24208380	2980	2980	2980	2980	0
565	20230627	100900	24208380	2980	2980	2980	2980	0
566	20230627	100800	24208380	2980	2980	2980	2980	0
567	20230627	100700	24208380	2980	2980	2980	2980	0
568	20230627	100600	24208380	2980	2980	2980	2980	0
569	20230627	100500	24208380	2980	2980	2980	2980	0
570	20230627	100400	24208380	2980	2980	2980	2980	5
571	20230627	100300	24193480	2970	2970	2970	2970	0
572	20230627	100200	24193480	2970	2970	2970	2970	0
573	20230627	100100	24193480	2970	2970	2970	2970	0
574	20230627	100000	24193480	2970	2970	2970	2970	0
575	20230627	095900	24193480	2970	2970	2970	2970	0
576	20230627	095800	24193480	2970	2970	2970	2970	641
577	20230627	095700	22289710	2980	2980	2980	2980	0
578	20230627	095600	22289710	2980	2980	2980	2980	0
579	20230627	095500	22289710	2980	2980	2980	2980	0
580	20230627	095400	22289710	2980	2980	2980	2980	0
581	20230627	095300	22289710	2980	2980	2980	2980	1
582	20230627	095200	22286730	2980	2980	2980	2980	0
583	20230627	095100	22286730	2980	2980	2980	2980	0
584	20230627	095000	22286730	2980	2980	2980	2980	0
585	20230627	094900	22286730	2980	2980	2980	2980	0
586	20230627	094800	22286730	2980	2980	2980	2980	0
587	20230627	094700	22286730	2980	2980	2980	2980	0
588	20230627	094600	22286730	2980	2980	2980	2980	0
589	20230627	094500	22286730	2980	2980	2980	2980	1
590	20230627	094400	22283750	2955	2955	2955	2955	0
591	20230627	094300	22283750	2955	2955	2955	2955	0
592	20230627	094200	22283750	2955	2955	2955	2955	0
593	20230627	094100	22283750	2955	2955	2955	2955	0
594	20230627	094000	22283750	2955	2955	2955	2955	0
595	20230627	093900	22283750	2955	2960	2960	2955	2885
596	20230627	093800	13758540	2965	2965	2965	2965	0
597	20230627	093700	13758540	2965	2965	2965	2965	0
598	20230627	093600	13758540	2965	2965	2965	2965	0
599	20230627	093500	13758540	2965	2970	2970	2955	256
600	20230627	093400	13001115	2985	2985	2985	2985	1
601	20230627	093300	12998130	2980	2980	2980	2980	0
602	20230627	093200	12998130	2980	2980	2980	2980	0
603	20230627	093100	12998130	2980	2980	2980	2980	0
604	20230627	093000	12998130	2980	2980	2980	2980	11
605	20230627	092900	12965350	2980	2980	2980	2980	36
606	20230627	092800	12858070	2985	2985	2985	2985	0
607	20230627	092700	12858070	2985	2985	2985	2985	0
608	20230627	092600	12858070	2985	2985	2985	2985	0
609	20230627	092500	12858070	2985	2985	2985	2985	0
610	20230627	092400	12858070	2985	2985	2985	2985	0
611	20230627	092300	12858070	2985	2985	2985	2985	0
612	20230627	092200	12858070	2985	2985	2985	2985	0
613	20230627	092100	12858070	2985	2985	2985	2985	11
614	20230627	092000	12825235	2985	2985	2985	2985	0
615	20230627	091900	12825235	2985	2985	2985	2985	0
616	20230627	091800	12825235	2985	2985	2985	2985	1
617	20230627	091700	12822250	2975	2975	2975	2975	0
618	20230627	091600	12822250	2975	2975	2975	2975	3
619	20230627	091500	12813325	2985	2985	2985	2985	0
620	20230627	091400	12813325	2985	2975	2985	2975	3
621	20230627	091300	12804385	2970	2970	2970	2970	1
622	20230627	091200	12801415	2965	2965	2965	2965	0
623	20230627	091100	12801415	2965	2955	2965	2955	1649
624	20230627	091000	7928610	2940	2960	2960	2940	1197
625	20230627	090900	4391375	2975	2970	2975	2965	5
626	20230627	090800	4376525	2970	2985	2985	2970	113
627	20230627	090700	4039250	2990	2990	2990	2990	0
628	20230627	090600	4039250	2990	2990	2990	2990	6
629	20230627	090500	4021310	3010	3010	3010	3010	0
630	20230627	090400	4021310	3010	3010	3010	3010	0
631	20230627	090300	4021310	3010	3010	3010	3010	0
632	20230627	090200	4021310	3010	3005	3010	3005	1000
633	20230627	090100	1011360	3010	3010	3010	3010	0
634	20230627	090000	1011360	3010	3010	3010	3010	336