KissMeData/003580/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183800	478332980	5000	5000	5000	5000	2439
3	20230628	183700	478332980	5000	5000	5000	5000	0
4	20230628	183600	478332980	5000	5000	5000	5000	0
5	20230628	183500	478332980	5000	5000	5000	5000	0
6	20230628	183400	478332980	5000	5000	5000	5000	0
7	20230628	183300	478332980	5000	5000	5000	5000	0
8	20230628	183200	478332980	5000	5000	5000	5000	0
9	20230628	183100	478332980	5000	5000	5000	5000	0
10	20230628	183000	478332980	5000	5000	5000	5000	0
11	20230628	182900	478332980	5000	5000	5000	5000	0
12	20230628	182800	478332980	5000	5000	5000	5000	0
13	20230628	182700	478332980	5000	5000	5000	5000	0
14	20230628	182600	478332980	5000	5000	5000	5000	0
15	20230628	182500	478332980	5000	5000	5000	5000	0
16	20230628	182400	478332980	5000	5000	5000	5000	0
17	20230628	182300	478332980	5000	5000	5000	5000	0
18	20230628	182200	478332980	5000	5000	5000	5000	0
19	20230628	182100	478332980	5000	5000	5000	5000	0
20	20230628	182000	478332980	5000	5000	5000	5000	0
21	20230628	181900	478332980	5000	5000	5000	5000	0
22	20230628	181800	478332980	5000	5000	5000	5000	0
23	20230628	181700	478332980	5000	5000	5000	5000	0
24	20230628	181600	478332980	5000	5000	5000	5000	0
25	20230628	181500	478332980	5000	5000	5000	5000	0
26	20230628	181400	478332980	5000	5000	5000	5000	0
27	20230628	181300	478332980	5000	5000	5000	5000	0
28	20230628	181200	478332980	5000	5000	5000	5000	0
29	20230628	181100	478332980	5000	5000	5000	5000	0
30	20230628	181000	478332980	5000	5000	5000	5000	0
31	20230628	180900	478332980	5000	5000	5000	5000	0
32	20230628	180800	478332980	5000	5000	5000	5000	2439
33	20230628	180700	478332980	5000	5000	5000	5000	0
34	20230628	180600	478332980	5000	5000	5000	5000	0
35	20230628	180500	478332980	5000	5000	5000	5000	0
36	20230628	180400	478332980	5000	5000	5000	5000	0
37	20230628	180300	478332980	5000	5000	5000	5000	0
38	20230628	180200	478332980	5000	5000	5000	5000	0
39	20230628	180100	478332980	5000	5000	5000	5000	0
40	20230628	180000	478332980	5000	5000	5000	5000	0
41	20230628	175900	478332980	5000	5000	5000	5000	0
42	20230628	175800	478332980	5000	5000	5000	5000	0
43	20230628	175700	478332980	5000	5000	5000	5000	0
44	20230628	175600	478332980	5000	5000	5000	5000	0
45	20230628	175500	478332980	5000	5000	5000	5000	0
46	20230628	175400	478332980	5000	5000	5000	5000	0
47	20230628	175300	478332980	5000	5000	5000	5000	0
48	20230628	175200	478332980	5000	5000	5000	5000	0
49	20230628	175100	478332980	5000	5000	5000	5000	0
50	20230628	175000	478332980	5000	5000	5000	5000	0
51	20230628	174900	478332980	5000	5000	5000	5000	0
52	20230628	174800	478332980	5000	5000	5000	5000	0
53	20230628	174700	478332980	5000	5000	5000	5000	0
54	20230628	174600	478332980	5000	5000	5000	5000	0
55	20230628	174500	478332980	5000	5000	5000	5000	0
56	20230628	174400	478332980	5000	5000	5000	5000	0
57	20230628	174300	478332980	5000	5000	5000	5000	0
58	20230628	174200	478332980	5000	5000	5000	5000	0
59	20230628	174100	478332980	5000	5000	5000	5000	0
60	20230628	174000	478332980	5000	5000	5000	5000	0
61	20230628	173900	478332980	5000	5000	5000	5000	0
62	20230628	173800	478332980	5000	5000	5000	5000	2439
63	20230628	173700	478332980	5000	5000	5000	5000	0
64	20230628	173600	478332980	5000	5000	5000	5000	0
65	20230628	173500	478332980	5000	5000	5000	5000	0
66	20230628	173400	478332980	5000	5000	5000	5000	0
67	20230628	173300	478332980	5000	5000	5000	5000	0
68	20230628	173200	478332980	5000	5000	5000	5000	0
69	20230628	173100	478332980	5000	5000	5000	5000	0
70	20230628	173000	478332980	5000	5000	5000	5000	0
71	20230628	172900	478332980	5000	5000	5000	5000	0
72	20230628	172800	478332980	5000	5000	5000	5000	0
73	20230628	172700	478332980	5000	5000	5000	5000	0
74	20230628	172600	478332980	5000	5000	5000	5000	0
75	20230628	172500	478332980	5000	5000	5000	5000	0
76	20230628	172400	478332980	5000	5000	5000	5000	0
77	20230628	172300	478332980	5000	5000	5000	5000	0
78	20230628	172200	478332980	5000	5000	5000	5000	0
79	20230628	172100	478332980	5000	5000	5000	5000	0
80	20230628	172000	478332980	5000	5000	5000	5000	0
81	20230628	171900	478332980	5000	5000	5000	5000	0
82	20230628	171800	478332980	5000	5000	5000	5000	0
83	20230628	171700	478332980	5000	5000	5000	5000	0
84	20230628	171600	478332980	5000	5000	5000	5000	0
85	20230628	171500	478332980	5000	5000	5000	5000	0
86	20230628	171400	478332980	5000	5000	5000	5000	0
87	20230628	171300	478332980	5000	5000	5000	5000	0
88	20230628	171200	478332980	5000	5000	5000	5000	0
89	20230628	171100	478332980	5000	5000	5000	5000	0
90	20230628	171000	478332980	5000	5000	5000	5000	0
91	20230628	170900	478332980	5000	5000	5000	5000	0
92	20230628	170800	478332980	5000	5000	5000	5000	2439
93	20230628	170700	478332980	5000	5000	5000	5000	0
94	20230628	170600	478332980	5000	5000	5000	5000	0
95	20230628	170500	478332980	5000	5000	5000	5000	0
96	20230628	170400	478332980	5000	5000	5000	5000	0
97	20230628	170300	478332980	5000	5000	5000	5000	0
98	20230628	170200	478332980	5000	5000	5000	5000	0
99	20230628	170100	478332980	5000	5000	5000	5000	0
100	20230628	170000	478332980	5000	5000	5000	5000	0
101	20230628	165900	478332980	5000	5000	5000	5000	0
102	20230628	165800	478332980	5000	5000	5000	5000	0
103	20230628	165700	478332980	5000	5000	5000	5000	0
104	20230628	165600	478332980	5000	5000	5000	5000	0
105	20230628	165500	478332980	5000	5000	5000	5000	0
106	20230628	165400	478332980	5000	5000	5000	5000	0
107	20230628	165300	478332980	5000	5000	5000	5000	0
108	20230628	165200	478332980	5000	5000	5000	5000	0
109	20230628	165100	478332980	5000	5000	5000	5000	0
110	20230628	165000	478332980	5000	5000	5000	5000	0
111	20230628	164900	478332980	5000	5000	5000	5000	0
112	20230628	164800	478332980	5000	5000	5000	5000	0
113	20230628	164700	478332980	5000	5000	5000	5000	0
114	20230628	164600	478332980	5000	5000	5000	5000	0
115	20230628	164500	478332980	5000	5000	5000	5000	0
116	20230628	164400	478332980	5000	5000	5000	5000	0
117	20230628	164300	478332980	5000	5000	5000	5000	0
118	20230628	164200	478332980	5000	5000	5000	5000	0
119	20230628	164100	478332980	5000	5000	5000	5000	0
120	20230628	164000	478332980	5000	5000	5000	5000	0
121	20230628	163900	478332980	5000	5000	5000	5000	0
122	20230628	163800	478332980	5000	5000	5000	5000	2439
123	20230628	163700	478332980	5000	5000	5000	5000	0
124	20230628	163600	478332980	5000	5000	5000	5000	0
125	20230628	163500	478332980	5000	5000	5000	5000	0
126	20230628	163400	478332980	5000	5000	5000	5000	0
127	20230628	163300	478332980	5000	5000	5000	5000	0
128	20230628	163200	478332980	5000	5000	5000	5000	0
129	20230628	163100	478332980	5000	5000	5000	5000	0
130	20230628	163000	478332980	5000	5000	5000	5000	0
131	20230628	162900	478332980	5000	5000	5000	5000	0
132	20230628	162800	478332980	5000	5000	5000	5000	0
133	20230628	162700	478332980	5000	5000	5000	5000	0
134	20230628	162600	478332980	5000	5000	5000	5000	0
135	20230628	162500	478332980	5000	5000	5000	5000	0
136	20230628	162400	478332980	5000	5000	5000	5000	0
137	20230628	162300	478332980	5000	5000	5000	5000	0
138	20230628	162200	478332980	5000	5000	5000	5000	0
139	20230628	162100	478332980	5000	5000	5000	5000	0
140	20230628	162000	478332980	5000	5000	5000	5000	0
141	20230628	161900	478332980	5000	5000	5000	5000	0
142	20230628	161800	478332980	5000	5000	5000	5000	0
143	20230628	161700	478332980	5000	5000	5000	5000	0
144	20230628	161600	478332980	5000	5000	5000	5000	0
145	20230628	161500	478332980	5000	5000	5000	5000	0
146	20230628	161400	478332980	5000	5000	5000	5000	0
147	20230628	161300	478332980	5000	5000	5000	5000	0
148	20230628	161200	478332980	5000	5000	5000	5000	0
149	20230628	161100	478332980	5000	5000	5000	5000	0
150	20230628	161000	478332980	5000	5000	5000	5000	0
151	20230628	160900	478332980	5000	5000	5000	5000	0
152	20230628	160800	478332980	5000	5000	5000	5000	2439
153	20230628	160700	478332980	5000	5000	5000	5000	0
154	20230628	160600	478332980	5000	5000	5000	5000	0
155	20230628	160500	478332980	5000	5000	5000	5000	0
156	20230628	160400	478332980	5000	5000	5000	5000	0
157	20230628	160300	478332980	5000	5000	5000	5000	0
158	20230628	160200	478332980	5000	5000	5000	5000	0
159	20230628	160100	478332980	5000	5000	5000	5000	0
160	20230628	160000	478332980	5000	5000	5000	5000	0
161	20230628	155900	478332980	5000	5000	5000	5000	0
162	20230628	155800	478332980	5000	5000	5000	5000	0
163	20230628	155700	478332980	5000	5000	5000	5000	0
164	20230628	155600	478332980	5000	5000	5000	5000	0
165	20230628	155500	478332980	5000	5000	5000	5000	0
166	20230628	155400	478332980	5000	5000	5000	5000	0
167	20230628	155300	478332980	5000	5000	5000	5000	0
168	20230628	155200	478332980	5000	5000	5000	5000	0
169	20230628	155100	478332980	5000	5000	5000	5000	0
170	20230628	155000	478332980	5000	5000	5000	5000	0
171	20230628	154900	478332980	5000	5000	5000	5000	0
172	20230628	154800	478332980	5000	5000	5000	5000	0
173	20230628	154700	478332980	5000	5000	5000	5000	0
174	20230628	154600	478332980	5000	5000	5000	5000	0
175	20230628	154500	478332980	5000	5000	5000	5000	0
176	20230628	154400	478332980	5000	5000	5000	5000	0
177	20230628	154300	478332980	5000	5000	5000	5000	0
178	20230628	154200	478332980	5000	5000	5000	5000	0
179	20230628	154100	478332980	5000	5000	5000	5000	0
180	20230628	154000	478332980	5000	5000	5000	5000	0
181	20230628	153900	478332980	5000	5000	5000	5000	0
182	20230628	153800	478332980	5000	5000	5000	5000	2439
183	20230628	153700	478332980	5000	5000	5000	5000	0
184	20230628	153600	478332980	5000	5000	5000	5000	0
185	20230628	153500	478332980	5000	5000	5000	5000	0
186	20230628	153400	478332980	5000	5000	5000	5000	0
187	20230628	153300	478332980	5000	5000	5000	5000	0
188	20230628	153200	478332980	5000	5000	5000	5000	0
189	20230628	153100	478332980	5000	5000	5000	5000	0
190	20230628	153000	478332980	5000	5000	5000	5000	2439
191	20230628	152900	466137980	4980	4980	4980	4980	0
192	20230628	152800	466137980	4980	4980	4980	4980	0
193	20230628	152700	466137980	4980	4980	4980	4980	0
194	20230628	152600	466137980	4980	4980	4980	4980	0
195	20230628	152500	466137980	4980	4980	4980	4980	0
196	20230628	152400	466137980	4980	4980	4980	4980	0
197	20230628	152300	466137980	4980	4980	4980	4980	0
198	20230628	152200	466137980	4980	4980	4980	4980	0
199	20230628	152100	466137980	4980	4980	4980	4980	0
200	20230628	152000	466137980	4980	4980	4980	4980	0
201	20230628	151900	466137980	4980	4990	4990	4980	542
202	20230628	151800	463434120	4990	4990	4995	4990	103
203	20230628	151700	462920050	4995	4990	4995	4990	246
204	20230628	151600	461692505	4990	4990	4990	4990	2
205	20230628	151500	461682525	4980	4990	4990	4980	12
206	20230628	151400	461622745	4980	4990	4990	4980	21
207	20230628	151300	461518155	4990	4990	4990	4990	78
208	20230628	151200	461128935	4990	4995	4995	4990	2
209	20230628	151100	461118950	4995	4975	4995	4975	6
210	20230628	151000	461089040	4995	4995	4995	4995	2
211	20230628	150900	461079050	4975	4975	4975	4975	0
212	20230628	150800	461079050	4975	4990	4990	4975	201
213	20230628	150700	460079060	4990	4990	4990	4990	373
214	20230628	150600	458217790	4980	4975	4980	4975	1019
215	20230628	150500	453147590	4975	4980	4980	4975	109
216	20230628	150400	452604920	4975	4975	4975	4975	0
217	20230628	150300	452604920	4975	4975	4975	4975	140
218	20230628	150200	451908420	4980	4980	4980	4980	186
219	20230628	150100	450982140	4980	4970	4980	4970	284
220	20230628	150000	449570590	4980	4980	4980	4980	0
221	20230628	145900	449570590	4980	4980	4980	4980	2
222	20230628	145800	449560630	4970	4970	4970	4970	0
223	20230628	145700	449560630	4970	4980	4980	4970	205
224	20230628	145600	448541610	4980	4980	4980	4980	116
225	20230628	145500	447963930	4980	4985	4985	4980	46
226	20230628	145400	447734700	4985	4990	4990	4985	264
227	20230628	145300	446417450	4990	4995	4995	4990	27
228	20230628	145200	446282665	4995	4995	5000	4995	118
229	20230628	145100	445693145	4995	4995	4995	4995	2
230	20230628	145000	445683155	4995	5000	5000	4995	71
231	20230628	144900	445328250	5000	5000	5000	5000	3
232	20230628	144800	445313250	4995	4995	4995	4995	23
233	20230628	144700	445198365	4995	4995	4995	4995	0
234	20230628	144600	445198365	4995	4995	4995	4995	0
235	20230628	144500	445198365	4995	4995	4995	4995	16
236	20230628	144400	445118445	4995	4995	4995	4995	0
237	20230628	144300	445118445	4995	4995	4995	4995	0
238	20230628	144200	445118445	4995	4995	4995	4995	10
239	20230628	144100	445068495	4995	4995	4995	4995	16
240	20230628	144000	444988575	5000	5000	5000	5000	0
241	20230628	143900	444988575	5000	5000	5000	5000	109
242	20230628	143800	444443575	5010	5010	5010	5010	3
243	20230628	143700	444428545	5010	5010	5010	5010	0
244	20230628	143600	444428545	5010	5010	5010	5010	0
245	20230628	143500	444428545	5010	5010	5010	5010	0
246	20230628	143400	444428545	5010	5010	5010	5010	0
247	20230628	143300	444428545	5010	5010	5010	5010	0
248	20230628	143200	444428545	5010	5010	5010	5010	0
249	20230628	143100	444428545	5010	5010	5010	5010	0
250	20230628	143000	444428545	5010	5010	5010	5010	0
251	20230628	142900	444428545	5010	5010	5010	5000	152
252	20230628	142800	443667495	5010	5010	5010	5010	4
253	20230628	142700	443647455	5010	5010	5010	5010	0
254	20230628	142600	443647455	5010	5010	5010	5010	10
255	20230628	142500	443597355	5000	5000	5000	5000	100
256	20230628	142400	443097355	5010	5010	5010	5010	0
257	20230628	142300	443097355	5010	5010	5010	5010	0
258	20230628	142200	443097355	5010	5010	5010	5010	0
259	20230628	142100	443097355	5010	5010	5010	5010	500
260	20230628	142000	440592355	5000	5000	5000	5000	86
261	20230628	141900	440162355	5000	4995	5000	4995	16
262	20230628	141800	440082360	5000	5000	5000	5000	0
263	20230628	141700	440082360	5000	5000	5000	5000	61
264	20230628	141600	439777360	5000	5000	5000	5000	0
265	20230628	141500	439777360	5000	4995	5000	4995	507
266	20230628	141400	437242395	4995	4995	4995	4995	0
267	20230628	141300	437242395	4995	4995	4995	4995	0
268	20230628	141200	437242395	4995	4995	4995	4995	0
269	20230628	141100	437242395	4995	4995	4995	4995	0
270	20230628	141000	437242395	4995	4985	4995	4985	2006
271	20230628	140900	427224740	4990	4990	4990	4990	0
272	20230628	140800	427224740	4990	4990	4990	4990	1
273	20230628	140700	427219750	4990	4990	4990	4990	5
274	20230628	140600	427194800	4990	4990	4990	4990	0
275	20230628	140500	427194800	4990	4990	4990	4990	0
276	20230628	140400	427194800	4990	4990	4990	4990	0
277	20230628	140300	427194800	4990	4990	4990	4990	0
278	20230628	140200	427194800	4990	4990	4990	4990	0
279	20230628	140100	427194800	4990	4990	4990	4990	0
280	20230628	140000	427194800	4990	4990	4990	4990	1
281	20230628	135900	427189810	4990	4990	4990	4990	0
282	20230628	135800	427189810	4990	4990	4990	4990	82
283	20230628	135700	426780630	4995	4960	4995	4960	19
284	20230628	135600	426686040	4955	4955	4955	4955	0
285	20230628	135500	426686040	4955	4990	4990	4955	1198
286	20230628	135400	420726305	4995	4995	4995	4995	0
287	20230628	135300	420726305	4995	4995	4995	4995	1
288	20230628	135200	420721310	4995	4995	4995	4995	23
289	20230628	135100	420606425	4995	4995	4995	4995	1
290	20230628	135000	420601430	4995	4995	4995	4995	0
291	20230628	134900	420601430	4995	4995	4995	4995	0
292	20230628	134800	420601430	4995	4995	4995	4995	1
293	20230628	134700	420596435	4995	4995	4995	4995	0
294	20230628	134600	420596435	4995	4995	4995	4995	4
295	20230628	134500	420576455	4995	4990	4995	4990	305
296	20230628	134400	419053505	4990	4990	4990	4990	5
297	20230628	134300	419028555	4990	4990	4990	4990	10
298	20230628	134200	418978655	4980	4980	4980	4980	0
299	20230628	134100	418978655	4980	4980	4980	4980	0
300	20230628	134000	418978655	4980	4980	4980	4980	0
301	20230628	133900	418978655	4980	4980	4980	4980	0
302	20230628	133800	418978655	4980	4980	4980	4980	0
303	20230628	133700	418978655	4980	4980	4980	4980	50
304	20230628	133600	418729655	4980	4980	4980	4980	0
305	20230628	133500	418729655	4980	4980	4980	4980	0
306	20230628	133400	418729655	4980	4980	4980	4980	0
307	20230628	133300	418729655	4980	4980	4980	4980	200
308	20230628	133200	417733655	4980	4980	4980	4980	0
309	20230628	133100	417733655	4980	4980	4980	4980	100
310	20230628	133000	417235655	4980	4980	4980	4960	549
311	20230628	132900	414508885	4980	4970	4980	4970	250
312	20230628	132800	413266185	4980	4980	4980	4980	21
313	20230628	132700	413161605	4980	4980	4980	4980	3
314	20230628	132600	413146665	4975	4980	4980	4975	139
315	20230628	132500	412454470	4980	4980	4980	4980	166
316	20230628	132400	411627790	4995	4995	4995	4995	1
317	20230628	132300	411622795	4995	4995	4995	4995	6
318	20230628	132200	411592825	4995	4995	4995	4995	5
319	20230628	132100	411567850	5010	5010	5010	5010	0
320	20230628	132000	411567850	5010	4995	5010	4995	20
321	20230628	131900	411467665	4965	4965	4965	4965	0
322	20230628	131800	411467665	4965	4965	4965	4965	0
323	20230628	131700	411467665	4965	5000	5000	4965	33
324	20230628	131600	411303715	5000	5000	5000	5000	5
325	20230628	131500	411278715	5000	5000	5000	5000	100
326	20230628	131400	410778715	5000	5000	5000	5000	1
327	20230628	131300	410773715	5010	5010	5010	5010	0
328	20230628	131200	410773715	5010	5010	5010	5010	1
329	20230628	131100	410768705	4965	4965	4965	4965	0
330	20230628	131000	410768705	4965	5000	5000	4965	228
331	20230628	130900	409633600	5010	5010	5010	5010	0
332	20230628	130800	409633600	5010	5010	5010	5010	0
333	20230628	130700	409633600	5010	5010	5010	5010	0
334	20230628	130600	409633600	5010	5010	5010	5010	1499
335	20230628	130500	402123610	5010	5010	5010	5010	5
336	20230628	130400	402098560	5010	5010	5010	5010	105
337	20230628	130300	401572510	5010	5010	5010	5010	0
338	20230628	130200	401572510	5010	5010	5010	5010	0
339	20230628	130100	401572510	5010	5010	5010	5010	0
340	20230628	130000	401572510	5010	5010	5010	5010	0
341	20230628	125900	401572510	5010	5020	5020	5010	30
342	20230628	125800	401422200	5010	5010	5010	5010	496
343	20230628	125700	398937240	5010	5010	5010	5010	111
344	20230628	125600	398381130	5010	5000	5010	5000	63
345	20230628	125500	398065620	5000	5000	5000	5000	42
346	20230628	125400	397855620	5000	5000	5000	5000	0
347	20230628	125300	397855620	5000	5000	5000	5000	10
348	20230628	125200	397805620	4990	5000	5000	4990	552
349	20230628	125100	395046430	5000	5000	5000	5000	3
350	20230628	125000	395031430	4990	4990	4990	4990	200
351	20230628	124900	394033430	4990	4990	4990	4990	0
352	20230628	124800	394033430	4990	4990	4990	4990	0
353	20230628	124700	394033430	4990	4990	4990	4990	0
354	20230628	124600	394033430	4990	4990	4990	4990	200
355	20230628	124500	393035430	4990	4990	4990	4990	0
356	20230628	124400	393035430	4990	4990	4990	4990	0
357	20230628	124300	393035430	4990	4990	4990	4990	0
358	20230628	124200	393035430	4990	4990	4990	4990	0
359	20230628	124100	393035430	4990	4990	4990	4990	10
360	20230628	124000	392985530	4990	4990	4990	4990	0
361	20230628	123900	392985530	4990	4990	4990	4990	206
362	20230628	123800	391957590	5000	5000	5000	5000	5
363	20230628	123700	391932590	5000	5000	5000	5000	0
364	20230628	123600	391932590	5000	5000	5000	5000	4
365	20230628	123500	391912590	5000	5000	5000	5000	1
366	20230628	123400	391907590	5000	4995	5000	4990	115
367	20230628	123300	391333230	4995	4995	4995	4995	1
368	20230628	123200	391328235	4995	4995	4995	4995	24
369	20230628	123100	391208355	4995	4980	4995	4980	161
370	20230628	123000	390406325	4980	4980	4980	4980	20
371	20230628	122900	390306725	4980	4980	4980	4980	2
372	20230628	122800	390296765	4980	4980	4980	4980	51
373	20230628	122700	390042785	4980	4980	4980	4980	40
374	20230628	122600	389843585	4960	4960	4960	4960	696
375	20230628	122500	386391425	4950	4950	4950	4950	0
376	20230628	122400	386391425	4950	4950	4950	4950	0
377	20230628	122300	386391425	4950	4950	4950	4950	0
378	20230628	122200	386391425	4950	4950	4950	4950	0
379	20230628	122100	386391425	4950	4950	4950	4950	5
380	20230628	122000	386366675	4950	4955	4955	4950	2242
381	20230628	121900	375266235	4960	4970	4970	4960	170
382	20230628	121800	374422085	4970	4970	4970	4970	0
383	20230628	121700	374422085	4970	4970	4970	4970	11
384	20230628	121600	374367415	4980	4980	4980	4980	0
385	20230628	121500	374367415	4980	4980	4980	4980	0
386	20230628	121400	374367415	4980	4980	4980	4980	0
387	20230628	121300	374367415	4980	4980	4980	4980	0
388	20230628	121200	374367415	4980	4980	4980	4980	0
389	20230628	121100	374367415	4980	4980	4980	4980	0
390	20230628	121000	374367415	4980	4980	4980	4980	0
391	20230628	120900	374367415	4980	4980	4980	4980	0
392	20230628	120800	374367415	4980	4980	4980	4980	1
393	20230628	120700	374362435	4980	4980	4980	4980	0
394	20230628	120600	374362435	4980	4980	4980	4980	0
395	20230628	120500	374362435	4980	4985	4985	4980	294
396	20230628	120400	372898290	4980	4980	4980	4980	50
397	20230628	120300	372649290	4980	4980	4980	4980	0
398	20230628	120200	372649290	4980	4980	4980	4980	202
399	20230628	120100	371643330	4980	4980	4980	4980	0
400	20230628	120000	371643330	4980	4980	4980	4980	0
401	20230628	115900	371643330	4980	4980	4980	4980	0
402	20230628	115800	371643330	4980	4980	4980	4980	0
403	20230628	115700	371643330	4980	4980	4980	4980	500
404	20230628	115600	369153330	4980	4980	4980	4980	0
405	20230628	115500	369153330	4980	4980	4980	4980	300
406	20230628	115400	367659330	4980	4980	4980	4980	0
407	20230628	115300	367659330	4980	4980	4980	4980	10
408	20230628	115200	367609530	4980	4980	4980	4980	10
409	20230628	115100	367559730	4980	4980	4980	4980	5
410	20230628	115000	367534830	4980	4980	4980	4980	0
411	20230628	114900	367534830	4980	4980	4980	4980	40
412	20230628	114800	367335630	4980	4980	4980	4980	0
413	20230628	114700	367335630	4980	4980	4980	4980	5
414	20230628	114600	367310730	4980	4980	4980	4980	5
415	20230628	114500	367285830	4980	4980	4980	4980	0
416	20230628	114400	367285830	4980	4980	4980	4980	0
417	20230628	114300	367285830	4980	4980	4980	4980	1
418	20230628	114200	367280850	4980	4965	4980	4965	300
419	20230628	114100	365788485	4960	4960	4960	4960	0
420	20230628	114000	365788485	4960	4960	4960	4960	0
421	20230628	113900	365788485	4960	4960	4960	4960	300
422	20230628	113800	364300485	4965	4965	4965	4965	0
423	20230628	113700	364300485	4965	4965	4965	4965	0
424	20230628	113600	364300485	4965	4965	4965	4965	150
425	20230628	113500	363555735	4960	4960	4960	4960	400
426	20230628	113400	361571735	4960	4960	4960	4960	0
427	20230628	113300	361571735	4960	4960	4960	4960	0
428	20230628	113200	361571735	4960	4960	4960	4960	0
429	20230628	113100	361571735	4960	4960	4960	4960	0
430	20230628	113000	361571735	4960	4960	4960	4960	0
431	20230628	112900	361571735	4960	4960	4960	4960	0
432	20230628	112800	361571735	4960	4960	4960	4960	0
433	20230628	112700	361571735	4960	4960	4960	4960	600
434	20230628	112600	358595735	4960	4960	4960	4960	1
435	20230628	112500	358590775	4965	4965	4965	4965	101
436	20230628	112400	358089310	4965	4965	4965	4965	81
437	20230628	112300	357687145	4960	4960	4960	4960	0
438	20230628	112200	357687145	4960	4960	4960	4960	0
439	20230628	112100	357687145	4960	4965	4965	4960	90
440	20230628	112000	357240545	4965	4965	4965	4965	2
441	20230628	111900	357230615	4965	4965	4965	4965	2
442	20230628	111800	357220685	4965	4965	4965	4965	0
443	20230628	111700	357220685	4965	4965	4965	4965	181
444	20230628	111600	356322020	4965	4965	4965	4965	134
445	20230628	111500	355656710	4965	4965	4965	4965	0
446	20230628	111400	355656710	4965	4965	4965	4965	52
447	20230628	111300	355398530	4970	4970	4970	4970	54
448	20230628	111200	355130150	4980	4980	4980	4980	1
449	20230628	111100	355125170	4980	4980	4980	4980	1
450	20230628	111000	355120190	4960	4960	4960	4960	0
451	20230628	110900	355120190	4960	4960	4960	4960	0
452	20230628	110800	355120190	4960	4960	4960	4960	2
453	20230628	110700	355110270	4955	4955	4955	4955	0
454	20230628	110600	355110270	4955	4955	4955	4955	0
455	20230628	110500	355110270	4955	4955	4955	4950	2898
456	20230628	110400	340763755	4950	4950	4950	4950	0
457	20230628	110300	340763755	4950	4950	4950	4950	0
458	20230628	110200	340763755	4950	4950	4950	4950	0
459	20230628	110100	340763755	4950	4955	4955	4950	3384
460	20230628	110000	324008745	4975	4975	4975	4975	200
461	20230628	105900	323013745	4980	4980	4980	4980	79
462	20230628	105800	322620325	4980	4980	4980	4980	80
463	20230628	105700	322221925	4980	4980	4980	4980	0
464	20230628	105600	322221925	4980	4980	4980	4980	1
465	20230628	105500	322216945	4980	4980	4980	4980	124
466	20230628	105400	321599425	4980	4980	4980	4980	0
467	20230628	105300	321599425	4980	4980	4980	4980	1
468	20230628	105200	321594445	4980	4980	4980	4980	1
469	20230628	105100	321589465	4950	4975	4975	4950	381
470	20230628	105000	319703390	4955	4950	4955	4950	96
471	20230628	104900	319228065	4955	4955	4955	4955	57
472	20230628	104800	318945630	4955	4950	4955	4950	185
473	20230628	104700	318029680	4940	4930	4940	4930	1358
474	20230628	104600	311331950	4930	4930	4930	4930	3
475	20230628	104500	311317160	4930	4930	4930	4930	2
476	20230628	104400	311307300	4930	4930	4930	4930	2
477	20230628	104300	311297440	4920	4930	4930	4920	2526
478	20230628	104200	298864945	4930	4930	4930	4930	208
479	20230628	104100	297839505	4930	4930	4930	4930	12
480	20230628	104000	297780345	4930	4930	4930	4930	1001
481	20230628	103900	292845415	4925	4925	4925	4925	0
482	20230628	103800	292845415	4925	4935	4935	4925	16
483	20230628	103700	292766605	4940	4940	4940	4940	1
484	20230628	103600	292761665	4920	4940	4940	4920	1548
485	20230628	103500	285145305	4940	4950	4950	4940	14
486	20230628	103400	285076135	4950	4950	4950	4950	100
487	20230628	103300	284581135	4950	4950	4950	4950	512
488	20230628	103200	282046735	4970	4970	4970	4970	0
489	20230628	103100	282046735	4970	4945	4970	4915	3001
490	20230628	103000	267254340	4925	4970	4970	4925	1228
491	20230628	102900	261185770	4960	4960	4960	4960	0
492	20230628	102800	261185770	4960	4960	4960	4960	0
493	20230628	102700	261185770	4960	4960	4960	4960	0
494	20230628	102600	261185770	4960	4960	4960	4960	220
495	20230628	102500	260094570	4960	4975	4975	4960	37
496	20230628	102400	259910925	4970	4970	4970	4970	106
497	20230628	102300	259384105	4970	4975	4975	4970	2241
498	20230628	102200	248241710	4975	4975	4975	4975	130
499	20230628	102100	247594960	4975	4975	4975	4975	51
500	20230628	102000	247341235	4975	4975	4975	4975	25
501	20230628	101900	247216860	4980	4985	4985	4980	577
502	20230628	101800	244341860	4990	4990	4990	4990	27
503	20230628	101700	244207130	5000	5000	5000	5000	8578
504	20230628	101600	201317130	5000	5000	5000	5000	0
505	20230628	101500	201317130	5000	5000	5000	5000	5
506	20230628	101400	201292130	5000	5000	5000	5000	2
507	20230628	101300	201282130	5000	5000	5000	5000	13
508	20230628	101200	201217130	5000	5010	5010	5000	923
509	20230628	101100	196602060	5010	5010	5010	5010	0
510	20230628	101000	196602060	5010	5010	5010	5010	0
511	20230628	100900	196602060	5010	5010	5010	5010	0
512	20230628	100800	196602060	5010	5010	5010	5010	10
513	20230628	100700	196551960	5010	5010	5010	5010	570
514	20230628	100600	193696260	5010	5010	5010	5010	0
515	20230628	100500	193696260	5010	5010	5010	5010	0
516	20230628	100400	193696260	5010	5010	5010	5010	339
517	20230628	100300	191997870	5010	5010	5010	5010	5
518	20230628	100200	191972820	5010	5020	5020	5010	247
519	20230628	100100	190735330	5020	5010	5020	5010	221
520	20230628	100000	189628110	5010	5010	5010	5010	0
521	20230628	095900	189628110	5010	5020	5020	5010	350
522	20230628	095800	187873110	5010	5000	5010	5000	170
523	20230628	095700	187021740	5010	5010	5010	5010	5
524	20230628	095600	186996690	5010	5010	5010	5010	17
525	20230628	095500	186911520	5010	5010	5010	5010	114
526	20230628	095400	186340380	5020	5020	5020	5020	176
527	20230628	095300	185456860	5010	5010	5010	5010	20
528	20230628	095200	185356660	5010	5010	5010	5010	0
529	20230628	095100	185356660	5010	5010	5010	5010	130
530	20230628	095000	184705360	5010	5010	5010	5010	1239
531	20230628	094900	178497970	5010	5010	5010	5010	20
532	20230628	094800	178397770	5020	5020	5020	5010	206
533	20230628	094700	177365650	5020	5020	5020	5020	152
534	20230628	094600	176602610	5020	5020	5020	5020	683
535	20230628	094500	173173950	5020	5030	5030	5020	226
536	20230628	094400	172037190	5030	5030	5030	5030	79
537	20230628	094300	171639820	5030	5030	5030	5030	111
538	20230628	094200	171081490	5030	5030	5030	5020	715
539	20230628	094100	167492040	5030	5030	5030	5030	223
540	20230628	094000	166370350	5030	5030	5030	5030	10
541	20230628	093900	166320050	5030	5030	5030	5030	152
542	20230628	093800	165555490	5020	5020	5050	5020	889
543	20230628	093700	161092160	5020	5050	5050	5020	3
544	20230628	093600	161077040	5050	5030	5050	5030	51
545	20230628	093500	160820490	5050	5040	5050	5030	1562
546	20230628	093400	152961560	5050	5050	5050	5050	5
547	20230628	093300	152936310	5050	5050	5050	5050	16
548	20230628	093200	152855510	5050	5050	5050	5050	82
549	20230628	093100	152441410	5050	5030	5050	5030	31
550	20230628	093000	152285380	5030	5030	5030	5030	0
551	20230628	092900	152285380	5030	5030	5030	5030	0
552	20230628	092800	152285380	5030	5030	5030	5030	66
553	20230628	092700	151953400	5030	5030	5030	5030	1860
554	20230628	092600	142597600	5060	5060	5060	5060	20
555	20230628	092500	142496400	5060	5030	5060	5030	6
556	20230628	092400	142466190	5040	5050	5050	5040	220
557	20230628	092300	141357330	5050	5050	5050	5050	0
558	20230628	092200	141357330	5050	5050	5050	5050	47
559	20230628	092100	141119980	5060	5060	5060	5060	170
560	20230628	092000	140259780	5060	5060	5060	5060	14
561	20230628	091900	140188940	5060	5070	5070	5060	70
562	20230628	091800	139834440	5070	5070	5070	5070	213
563	20230628	091700	138754530	5060	5060	5060	5060	3
564	20230628	091600	138739350	5060	5060	5060	5060	552
565	20230628	091500	135946230	5050	5040	5050	5040	20466
566	20230628	091400	32792590	5040	5040	5040	5040	151
567	20230628	091300	32031550	5030	5030	5030	5030	101
568	20230628	091200	31523520	5030	5030	5030	5030	40
569	20230628	091100	31322320	5030	5040	5040	5030	1641
570	20230628	091000	23067600	5040	5030	5040	5030	368
571	20230628	090900	21216320	5030	5050	5050	5030	1975
572	20230628	090800	11268200	5050	5050	5060	5050	192
573	20230628	090700	10298590	5060	5060	5060	5060	100
574	20230628	090600	9792590	5070	5040	5070	5040	332
575	20230628	090500	8118350	5070	5070	5070	5070	22
576	20230628	090400	8006810	5070	5040	5070	5040	775
577	20230628	090300	4098660	5040	5070	5070	5040	376
578	20230628	090200	2194490	5090	5070	5090	5070	33
579	20230628	090100	2027160	5070	5060	5070	5060	2
580	20230628	090000	2017030	5030	5030	5030	5030	401