KissMeData/009200/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184800	231622090	2435	2435	2435	2435	6940
3	20230627	184700	231622090	2435	2435	2435	2435	0
4	20230627	184600	231622090	2435	2435	2435	2435	0
5	20230627	184500	231622090	2435	2435	2435	2435	0
6	20230627	184400	231622090	2435	2435	2435	2435	0
7	20230627	184300	231622090	2435	2435	2435	2435	0
8	20230627	184200	231622090	2435	2435	2435	2435	0
9	20230627	184100	231622090	2435	2435	2435	2435	0
10	20230627	184000	231622090	2435	2435	2435	2435	0
11	20230627	183900	231622090	2435	2435	2435	2435	0
12	20230627	183800	231622090	2435	2435	2435	2435	0
13	20230627	183700	231622090	2435	2435	2435	2435	0
14	20230627	183600	231622090	2435	2435	2435	2435	0
15	20230627	183500	231622090	2435	2435	2435	2435	0
16	20230627	183400	231622090	2435	2435	2435	2435	0
17	20230627	183300	231622090	2435	2435	2435	2435	0
18	20230627	183200	231622090	2435	2435	2435	2435	0
19	20230627	183100	231622090	2435	2435	2435	2435	0
20	20230627	183000	231622090	2435	2435	2435	2435	0
21	20230627	182900	231622090	2435	2435	2435	2435	0
22	20230627	182800	231622090	2435	2435	2435	2435	0
23	20230627	182700	231622090	2435	2435	2435	2435	0
24	20230627	182600	231622090	2435	2435	2435	2435	0
25	20230627	182500	231622090	2435	2435	2435	2435	0
26	20230627	182400	231622090	2435	2435	2435	2435	0
27	20230627	182300	231622090	2435	2435	2435	2435	0
28	20230627	182200	231622090	2435	2435	2435	2435	0
29	20230627	182100	231622090	2435	2435	2435	2435	0
30	20230627	182000	231622090	2435	2435	2435	2435	0
31	20230627	181900	231622090	2435	2435	2435	2435	0
32	20230627	181800	231622090	2435	2435	2435	2435	6940
33	20230627	181700	231622090	2435	2435	2435	2435	0
34	20230627	181600	231622090	2435	2435	2435	2435	0
35	20230627	181500	231622090	2435	2435	2435	2435	0
36	20230627	181400	231622090	2435	2435	2435	2435	0
37	20230627	181300	231622090	2435	2435	2435	2435	0
38	20230627	181200	231622090	2435	2435	2435	2435	0
39	20230627	181100	231622090	2435	2435	2435	2435	0
40	20230627	181000	231622090	2435	2435	2435	2435	0
41	20230627	180900	231622090	2435	2435	2435	2435	0
42	20230627	180800	231622090	2435	2435	2435	2435	0
43	20230627	180700	231622090	2435	2435	2435	2435	0
44	20230627	180600	231622090	2435	2435	2435	2435	0
45	20230627	180500	231622090	2435	2435	2435	2435	0
46	20230627	180400	231622090	2435	2435	2435	2435	0
47	20230627	180300	231622090	2435	2435	2435	2435	0
48	20230627	180200	231622090	2435	2435	2435	2435	0
49	20230627	180100	231622090	2435	2435	2435	2435	0
50	20230627	180000	231622090	2435	2435	2435	2435	0
51	20230627	175900	231622090	2435	2435	2435	2435	0
52	20230627	175800	231622090	2435	2435	2435	2435	0
53	20230627	175700	231622090	2435	2435	2435	2435	0
54	20230627	175600	231622090	2435	2435	2435	2435	0
55	20230627	175500	231622090	2435	2435	2435	2435	0
56	20230627	175400	231622090	2435	2435	2435	2435	0
57	20230627	175300	231622090	2435	2435	2435	2435	0
58	20230627	175200	231622090	2435	2435	2435	2435	0
59	20230627	175100	231622090	2435	2435	2435	2435	0
60	20230627	175000	231622090	2435	2435	2435	2435	0
61	20230627	174900	231622090	2435	2435	2435	2435	0
62	20230627	174800	231622090	2435	2435	2435	2435	6940
63	20230627	174700	231622090	2435	2435	2435	2435	0
64	20230627	174600	231622090	2435	2435	2435	2435	0
65	20230627	174500	231622090	2435	2435	2435	2435	0
66	20230627	174400	231622090	2435	2435	2435	2435	0
67	20230627	174300	231622090	2435	2435	2435	2435	0
68	20230627	174200	231622090	2435	2435	2435	2435	0
69	20230627	174100	231622090	2435	2435	2435	2435	0
70	20230627	174000	231622090	2435	2435	2435	2435	0
71	20230627	173900	231622090	2435	2435	2435	2435	0
72	20230627	173800	231622090	2435	2435	2435	2435	0
73	20230627	173700	231622090	2435	2435	2435	2435	0
74	20230627	173600	231622090	2435	2435	2435	2435	0
75	20230627	173500	231622090	2435	2435	2435	2435	0
76	20230627	173400	231622090	2435	2435	2435	2435	0
77	20230627	173300	231622090	2435	2435	2435	2435	0
78	20230627	173200	231622090	2435	2435	2435	2435	0
79	20230627	173100	231622090	2435	2435	2435	2435	0
80	20230627	173000	231622090	2435	2435	2435	2435	0
81	20230627	172900	231622090	2435	2435	2435	2435	0
82	20230627	172800	231622090	2435	2435	2435	2435	0
83	20230627	172700	231622090	2435	2435	2435	2435	0
84	20230627	172600	231622090	2435	2435	2435	2435	0
85	20230627	172500	231622090	2435	2435	2435	2435	0
86	20230627	172400	231622090	2435	2435	2435	2435	0
87	20230627	172300	231622090	2435	2435	2435	2435	0
88	20230627	172200	231622090	2435	2435	2435	2435	0
89	20230627	172100	231622090	2435	2435	2435	2435	0
90	20230627	172000	231622090	2435	2435	2435	2435	0
91	20230627	171900	231622090	2435	2435	2435	2435	0
92	20230627	171800	231622090	2435	2435	2435	2435	6940
93	20230627	171700	231622090	2435	2435	2435	2435	0
94	20230627	171600	231622090	2435	2435	2435	2435	0
95	20230627	171500	231622090	2435	2435	2435	2435	0
96	20230627	171400	231622090	2435	2435	2435	2435	0
97	20230627	171300	231622090	2435	2435	2435	2435	0
98	20230627	171200	231622090	2435	2435	2435	2435	0
99	20230627	171100	231622090	2435	2435	2435	2435	0
100	20230627	171000	231622090	2435	2435	2435	2435	0
101	20230627	170900	231622090	2435	2435	2435	2435	0
102	20230627	170800	231622090	2435	2435	2435	2435	0
103	20230627	170700	231622090	2435	2435	2435	2435	0
104	20230627	170600	231622090	2435	2435	2435	2435	0
105	20230627	170500	231622090	2435	2435	2435	2435	0
106	20230627	170400	231622090	2435	2435	2435	2435	0
107	20230627	170300	231622090	2435	2435	2435	2435	0
108	20230627	170200	231622090	2435	2435	2435	2435	0
109	20230627	170100	231622090	2435	2435	2435	2435	0
110	20230627	170000	231622090	2435	2435	2435	2435	0
111	20230627	165900	231622090	2435	2435	2435	2435	0
112	20230627	165800	231622090	2435	2435	2435	2435	0
113	20230627	165700	231622090	2435	2435	2435	2435	0
114	20230627	165600	231622090	2435	2435	2435	2435	0
115	20230627	165500	231622090	2435	2435	2435	2435	0
116	20230627	165400	231622090	2435	2435	2435	2435	0
117	20230627	165300	231622090	2435	2435	2435	2435	0
118	20230627	165200	231622090	2435	2435	2435	2435	0
119	20230627	165100	231622090	2435	2435	2435	2435	0
120	20230627	165000	231622090	2435	2435	2435	2435	0
121	20230627	164900	231622090	2435	2435	2435	2435	0
122	20230627	164800	231622090	2435	2435	2435	2435	6940
123	20230627	164700	231622090	2435	2435	2435	2435	0
124	20230627	164600	231622090	2435	2435	2435	2435	0
125	20230627	164500	231622090	2435	2435	2435	2435	0
126	20230627	164400	231622090	2435	2435	2435	2435	0
127	20230627	164300	231622090	2435	2435	2435	2435	0
128	20230627	164200	231622090	2435	2435	2435	2435	0
129	20230627	164100	231622090	2435	2435	2435	2435	0
130	20230627	164000	231622090	2435	2435	2435	2435	0
131	20230627	163900	231622090	2435	2435	2435	2435	0
132	20230627	163800	231622090	2435	2435	2435	2435	0
133	20230627	163700	231622090	2435	2435	2435	2435	0
134	20230627	163600	231622090	2435	2435	2435	2435	0
135	20230627	163500	231622090	2435	2435	2435	2435	0
136	20230627	163400	231622090	2435	2435	2435	2435	0
137	20230627	163300	231622090	2435	2435	2435	2435	0
138	20230627	163200	231622090	2435	2435	2435	2435	0
139	20230627	163100	231622090	2435	2435	2435	2435	0
140	20230627	163000	231622090	2435	2435	2435	2435	0
141	20230627	162900	231622090	2435	2435	2435	2435	0
142	20230627	162800	231622090	2435	2435	2435	2435	0
143	20230627	162700	231622090	2435	2435	2435	2435	0
144	20230627	162600	231622090	2435	2435	2435	2435	0
145	20230627	162500	231622090	2435	2435	2435	2435	0
146	20230627	162400	231622090	2435	2435	2435	2435	0
147	20230627	162300	231622090	2435	2435	2435	2435	0
148	20230627	162200	231622090	2435	2435	2435	2435	0
149	20230627	162100	231622090	2435	2435	2435	2435	0
150	20230627	162000	231622090	2435	2435	2435	2435	0
151	20230627	161900	231622090	2435	2435	2435	2435	0
152	20230627	161800	231622090	2435	2435	2435	2435	6940
153	20230627	161700	231622090	2435	2435	2435	2435	0
154	20230627	161600	231622090	2435	2435	2435	2435	0
155	20230627	161500	231622090	2435	2435	2435	2435	0
156	20230627	161400	231622090	2435	2435	2435	2435	0
157	20230627	161300	231622090	2435	2435	2435	2435	0
158	20230627	161200	231622090	2435	2435	2435	2435	0
159	20230627	161100	231622090	2435	2435	2435	2435	0
160	20230627	161000	231622090	2435	2435	2435	2435	0
161	20230627	160900	231622090	2435	2435	2435	2435	0
162	20230627	160800	231622090	2435	2435	2435	2435	0
163	20230627	160700	231622090	2435	2435	2435	2435	0
164	20230627	160600	231622090	2435	2435	2435	2435	0
165	20230627	160500	231622090	2435	2435	2435	2435	0
166	20230627	160400	231622090	2435	2435	2435	2435	0
167	20230627	160300	231622090	2435	2435	2435	2435	0
168	20230627	160200	231622090	2435	2435	2435	2435	0
169	20230627	160100	231622090	2435	2435	2435	2435	0
170	20230627	160000	231622090	2435	2435	2435	2435	0
171	20230627	155900	231622090	2435	2435	2435	2435	0
172	20230627	155800	231622090	2435	2435	2435	2435	0
173	20230627	155700	231622090	2435	2435	2435	2435	0
174	20230627	155600	231622090	2435	2435	2435	2435	0
175	20230627	155500	231622090	2435	2435	2435	2435	0
176	20230627	155400	231622090	2435	2435	2435	2435	0
177	20230627	155300	231622090	2435	2435	2435	2435	0
178	20230627	155200	231622090	2435	2435	2435	2435	0
179	20230627	155100	231622090	2435	2435	2435	2435	0
180	20230627	155000	231622090	2435	2435	2435	2435	0
181	20230627	154900	231622090	2435	2435	2435	2435	0
182	20230627	154800	231622090	2435	2435	2435	2435	6940
183	20230627	154700	231622090	2435	2435	2435	2435	0
184	20230627	154600	231622090	2435	2435	2435	2435	0
185	20230627	154500	231622090	2435	2435	2435	2435	0
186	20230627	154400	231622090	2435	2435	2435	2435	0
187	20230627	154300	231622090	2435	2435	2435	2435	0
188	20230627	154200	231622090	2435	2435	2435	2435	0
189	20230627	154100	231622090	2435	2435	2435	2435	0
190	20230627	154000	231622090	2435	2435	2435	2435	0
191	20230627	153900	231622090	2435	2435	2435	2435	0
192	20230627	153800	231622090	2435	2435	2435	2435	0
193	20230627	153700	231622090	2435	2435	2435	2435	0
194	20230627	153600	231622090	2435	2435	2435	2435	0
195	20230627	153500	231622090	2435	2435	2435	2435	0
196	20230627	153400	231622090	2435	2435	2435	2435	0
197	20230627	153300	231622090	2435	2435	2435	2435	0
198	20230627	153200	231622090	2435	2435	2435	2435	0
199	20230627	153100	231622090	2435	2435	2435	2435	0
200	20230627	153000	231622090	2435	2435	2435	2435	6940
201	20230627	152900	214723190	2435	2435	2435	2435	0
202	20230627	152800	214723190	2435	2435	2435	2435	0
203	20230627	152700	214723190	2435	2435	2435	2435	0
204	20230627	152600	214723190	2435	2435	2435	2435	0
205	20230627	152500	214723190	2435	2435	2435	2435	0
206	20230627	152400	214723190	2435	2435	2435	2435	0
207	20230627	152300	214723190	2435	2435	2435	2435	0
208	20230627	152200	214723190	2435	2435	2435	2435	0
209	20230627	152100	214723190	2435	2435	2435	2435	0
210	20230627	152000	214723190	2435	2435	2435	2435	0
211	20230627	151900	214723190	2435	2435	2435	2435	2
212	20230627	151800	214718320	2435	2430	2435	2430	16
213	20230627	151700	214679430	2435	2435	2435	2435	0
214	20230627	151600	214679430	2435	2435	2435	2435	0
215	20230627	151500	214679430	2435	2430	2435	2430	1607
216	20230627	151400	210774410	2430	2430	2435	2430	4113
217	20230627	151300	200779805	2435	2435	2435	2435	861
218	20230627	151200	198683270	2435	2435	2435	2435	5
219	20230627	151100	198671095	2435	2435	2435	2435	0
220	20230627	151000	198671095	2435	2435	2435	2435	24
221	20230627	150900	198612655	2435	2435	2435	2435	0
222	20230627	150800	198612655	2435	2435	2435	2435	5
223	20230627	150700	198600480	2435	2435	2435	2435	0
224	20230627	150600	198600480	2435	2435	2435	2435	0
225	20230627	150500	198600480	2435	2435	2435	2435	0
226	20230627	150400	198600480	2435	2430	2435	2430	545
227	20230627	150300	197276120	2430	2430	2430	2430	300
228	20230627	150200	196547120	2435	2435	2435	2435	0
229	20230627	150100	196547120	2435	2435	2435	2435	0
230	20230627	150000	196547120	2435	2435	2435	2435	20
231	20230627	145900	196498420	2435	2435	2435	2435	5
232	20230627	145800	196486245	2435	2435	2435	2435	3
233	20230627	145700	196478940	2435	2435	2435	2435	0
234	20230627	145600	196478940	2435	2435	2435	2435	0
235	20230627	145500	196478940	2435	2435	2435	2435	0
236	20230627	145400	196478940	2435	2435	2435	2435	0
237	20230627	145300	196478940	2435	2435	2435	2435	0
238	20230627	145200	196478940	2435	2435	2435	2435	0
239	20230627	145100	196478940	2435	2435	2435	2435	0
240	20230627	145000	196478940	2435	2435	2435	2435	0
241	20230627	144900	196478940	2435	2435	2435	2435	50
242	20230627	144800	196357190	2435	2435	2435	2435	0
243	20230627	144700	196357190	2435	2435	2435	2435	0
244	20230627	144600	196357190	2435	2435	2435	2435	0
245	20230627	144500	196357190	2435	2435	2435	2435	0
246	20230627	144400	196357190	2435	2430	2435	2430	32
247	20230627	144300	196279425	2435	2435	2435	2435	0
248	20230627	144200	196279425	2435	2430	2435	2430	213
249	20230627	144100	195761825	2435	2435	2435	2435	30
250	20230627	144000	195688775	2435	2435	2435	2435	0
251	20230627	143900	195688775	2435	2435	2435	2435	303
252	20230627	143800	194950970	2435	2435	2435	2430	107
253	20230627	143700	194690925	2430	2430	2430	2430	632
254	20230627	143600	193155165	2430	2430	2430	2430	5300
255	20230627	143500	180276165	2430	2430	2430	2430	5
256	20230627	143400	180264015	2425	2425	2425	2425	31
257	20230627	143300	180188840	2430	2430	2430	2430	4000
258	20230627	143200	170468840	2430	2430	2430	2430	925
259	20230627	143100	168221090	2430	2430	2430	2430	30
260	20230627	143000	168148190	2430	2430	2430	2430	0
261	20230627	142900	168148190	2430	2430	2430	2430	1
262	20230627	142800	168145760	2430	2430	2430	2430	0
263	20230627	142700	168145760	2430	2430	2430	2430	0
264	20230627	142600	168145760	2430	2430	2430	2430	0
265	20230627	142500	168145760	2430	2425	2430	2425	546
266	20230627	142400	166821695	2425	2430	2430	2425	41
267	20230627	142300	166722220	2430	2430	2430	2430	0
268	20230627	142200	166722220	2430	2430	2430	2430	21
269	20230627	142100	166671190	2430	2430	2430	2425	330
270	20230627	142000	165869300	2430	2430	2430	2425	9
271	20230627	141900	165847440	2425	2430	2430	2425	680
272	20230627	141800	164195050	2425	2425	2425	2425	749
273	20230627	141700	162378725	2430	2425	2430	2425	98
274	20230627	141600	162140645	2430	2430	2430	2430	0
275	20230627	141500	162140645	2430	2430	2430	2430	10
276	20230627	141400	162116345	2430	2430	2430	2425	69
277	20230627	141300	161948830	2425	2425	2425	2425	100
278	20230627	141200	161706330	2430	2430	2430	2430	0
279	20230627	141100	161706330	2430	2430	2430	2430	43
280	20230627	141000	161601840	2425	2430	2430	2425	14
281	20230627	140900	161567830	2430	2430	2430	2430	0
282	20230627	140800	161567830	2430	2430	2430	2430	1
283	20230627	140700	161565400	2430	2425	2430	2425	87
284	20230627	140600	161354000	2430	2430	2430	2425	49
285	20230627	140500	161234940	2430	2430	2430	2430	51
286	20230627	140400	161111010	2430	2430	2430	2425	728
287	20230627	140300	159342125	2430	2430	2430	2430	0
288	20230627	140200	159342125	2430	2430	2430	2430	0
289	20230627	140100	159342125	2430	2430	2430	2430	0
290	20230627	140000	159342125	2430	2430	2430	2430	1
291	20230627	135900	159339695	2430	2430	2430	2430	0
292	20230627	135800	159339695	2430	2425	2430	2425	557
293	20230627	135700	157988960	2425	2430	2430	2425	1003
294	20230627	135600	155551680	2425	2425	2425	2425	553
295	20230627	135500	154210655	2425	2425	2425	2425	1540
296	20230627	135400	150476155	2425	2425	2430	2425	82
297	20230627	135300	150277300	2430	2430	2430	2430	100
298	20230627	135200	150034300	2430	2430	2430	2430	0
299	20230627	135100	150034300	2430	2425	2430	2425	163
300	20230627	135000	149639015	2430	2430	2430	2430	0
301	20230627	134900	149639015	2430	2430	2430	2425	105
302	20230627	134800	149383875	2430	2430	2430	2430	0
303	20230627	134700	149383875	2430	2430	2430	2430	0
304	20230627	134600	149383875	2430	2430	2430	2430	0
305	20230627	134500	149383875	2430	2430	2430	2430	0
306	20230627	134400	149383875	2430	2430	2430	2425	37
307	20230627	134300	149294120	2430	2430	2430	2430	0
308	20230627	134200	149294120	2430	2430	2430	2425	13
309	20230627	134100	149262540	2430	2425	2435	2425	548
310	20230627	134000	147933610	2430	2435	2435	2430	253
311	20230627	133900	147318775	2435	2435	2435	2435	2
312	20230627	133800	147313905	2430	2430	2430	2430	0
313	20230627	133700	147313905	2430	2435	2435	2430	2
314	20230627	133600	147309040	2425	2425	2430	2425	13
315	20230627	133500	147277465	2435	2430	2435	2425	2540
316	20230627	133400	141111505	2430	2435	2435	2430	43
317	20230627	133300	141006965	2430	2435	2435	2430	1022
318	20230627	133200	138523405	2435	2435	2435	2435	3775
319	20230627	133100	129331280	2440	2440	2440	2440	0
320	20230627	133000	129331280	2440	2440	2440	2440	0
321	20230627	132900	129331280	2440	2440	2440	2440	1
322	20230627	132800	129328840	2440	2440	2440	2440	0
323	20230627	132700	129328840	2440	2440	2440	2440	0
324	20230627	132600	129328840	2440	2435	2440	2435	21
325	20230627	132500	129277655	2435	2435	2435	2435	544
326	20230627	132400	127953015	2435	2435	2435	2435	31
327	20230627	132300	127877530	2435	2440	2440	2435	208
328	20230627	132200	127370020	2440	2435	2440	2435	831
329	20230627	132100	125342395	2440	2440	2440	2440	2721
330	20230627	132000	118703155	2440	2440	2440	2440	0
331	20230627	131900	118703155	2440	2435	2440	2435	15
332	20230627	131800	118666620	2435	2435	2435	2435	545
333	20230627	131700	117339545	2440	2440	2440	2440	100
334	20230627	131600	117095545	2440	2440	2440	2440	0
335	20230627	131500	117095545	2440	2440	2440	2440	203
336	20230627	131400	116600225	2435	2435	2435	2435	586
337	20230627	131300	115173315	2435	2435	2435	2435	2
338	20230627	131200	115168445	2440	2435	2440	2435	304
339	20230627	131100	114426740	2435	2440	2440	2435	49
340	20230627	131000	114307205	2440	2440	2440	2440	530
341	20230627	130900	113014005	2440	2440	2440	2440	0
342	20230627	130800	113014005	2440	2440	2440	2440	0
343	20230627	130700	113014005	2440	2440	2440	2435	100
344	20230627	130600	112770070	2435	2440	2440	2435	1006
345	20230627	130500	110315440	2440	2440	2440	2440	1000
346	20230627	130400	107875440	2440	2440	2440	2440	614
347	20230627	130300	106377280	2440	2440	2440	2440	0
348	20230627	130200	106377280	2440	2440	2440	2440	0
349	20230627	130100	106377280	2440	2440	2440	2440	0
350	20230627	130000	106377280	2440	2440	2440	2440	0
351	20230627	125900	106377280	2440	2440	2440	2440	0
352	20230627	125800	106377280	2440	2440	2440	2440	500
353	20230627	125700	105157280	2440	2440	2440	2440	0
354	20230627	125600	105157280	2440	2440	2440	2440	0
355	20230627	125500	105157280	2440	2440	2440	2440	0
356	20230627	125400	105157280	2440	2440	2440	2440	5
357	20230627	125300	105145080	2440	2440	2440	2440	0
358	20230627	125200	105145080	2440	2440	2440	2440	0
359	20230627	125100	105145080	2440	2440	2440	2440	0
360	20230627	125000	105145080	2440	2440	2440	2440	0
361	20230627	124900	105145080	2440	2440	2440	2440	0
362	20230627	124800	105145080	2440	2440	2440	2440	0
363	20230627	124700	105145080	2440	2440	2440	2440	0
364	20230627	124600	105145080	2440	2440	2440	2440	7
365	20230627	124500	105128000	2440	2440	2440	2440	0
366	20230627	124400	105128000	2440	2440	2440	2440	0
367	20230627	124300	105128000	2440	2440	2440	2440	0
368	20230627	124200	105128000	2440	2440	2440	2440	0
369	20230627	124100	105128000	2440	2440	2440	2440	0
370	20230627	124000	105128000	2440	2440	2440	2440	0
371	20230627	123900	105128000	2440	2440	2440	2440	0
372	20230627	123800	105128000	2440	2440	2440	2440	0
373	20230627	123700	105128000	2440	2435	2440	2435	501
374	20230627	123600	103908060	2435	2435	2435	2435	1050
375	20230627	123500	101351310	2440	2440	2440	2440	0
376	20230627	123400	101351310	2440	2440	2440	2440	0
377	20230627	123300	101351310	2440	2440	2440	2440	0
378	20230627	123200	101351310	2440	2440	2440	2440	0
379	20230627	123100	101351310	2440	2440	2440	2440	0
380	20230627	123000	101351310	2440	2440	2440	2440	0
381	20230627	122900	101351310	2440	2440	2440	2440	0
382	20230627	122800	101351310	2440	2440	2440	2440	81
383	20230627	122700	101153670	2440	2430	2440	2430	503
384	20230627	122600	99931350	2440	2440	2440	2440	1
385	20230627	122500	99928910	2440	2440	2440	2440	40
386	20230627	122400	99831310	2440	2440	2440	2440	0
387	20230627	122300	99831310	2440	2440	2440	2440	0
388	20230627	122200	99831310	2440	2440	2440	2440	0
389	20230627	122100	99831310	2440	2440	2440	2440	0
390	20230627	122000	99831310	2440	2440	2440	2440	0
391	20230627	121900	99831310	2440	2440	2440	2440	0
392	20230627	121800	99831310	2440	2440	2440	2440	50
393	20230627	121700	99709310	2440	2440	2440	2440	203
394	20230627	121600	99213990	2440	2440	2440	2440	0
395	20230627	121500	99213990	2440	2440	2440	2440	0
396	20230627	121400	99213990	2440	2440	2440	2440	0
397	20230627	121300	99213990	2440	2435	2440	2435	105
398	20230627	121200	98957805	2435	2440	2440	2430	551
399	20230627	121100	97618825	2440	2440	2440	2435	880
400	20230627	121000	95476015	2435	2435	2435	2435	623
401	20230627	120900	93959010	2440	2440	2440	2440	1
402	20230627	120800	93956570	2440	2440	2440	2440	0
403	20230627	120700	93956570	2440	2440	2440	2440	101
404	20230627	120600	93710130	2440	2440	2440	2440	2
405	20230627	120500	93705250	2440	2440	2440	2440	2
406	20230627	120400	93700370	2440	2440	2445	2440	1449
407	20230627	120300	90164605	2445	2445	2445	2445	0
408	20230627	120200	90164605	2445	2445	2445	2445	0
409	20230627	120100	90164605	2445	2445	2445	2445	0
410	20230627	120000	90164605	2445	2445	2445	2445	0
411	20230627	115900	90164605	2445	2445	2445	2445	0
412	20230627	115800	90164605	2445	2445	2445	2445	0
413	20230627	115700	90164605	2445	2445	2445	2445	3
414	20230627	115600	90157270	2445	2445	2445	2445	0
415	20230627	115500	90157270	2445	2445	2445	2445	0
416	20230627	115400	90157270	2445	2445	2445	2445	0
417	20230627	115300	90157270	2445	2445	2445	2445	0
418	20230627	115200	90157270	2445	2445	2445	2445	9
419	20230627	115100	90135265	2445	2445	2445	2445	500
420	20230627	115000	88912765	2445	2445	2445	2445	0
421	20230627	114900	88912765	2445	2445	2445	2445	500
422	20230627	114800	87690265	2445	2445	2445	2445	0
423	20230627	114700	87690265	2445	2445	2445	2445	0
424	20230627	114600	87690265	2445	2445	2445	2445	3
425	20230627	114500	87682930	2445	2445	2445	2445	0
426	20230627	114400	87682930	2445	2445	2445	2445	0
427	20230627	114300	87682930	2445	2445	2445	2445	0
428	20230627	114200	87682930	2445	2445	2445	2445	1
429	20230627	114100	87680485	2445	2445	2445	2445	0
430	20230627	114000	87680485	2445	2445	2445	2445	0
431	20230627	113900	87680485	2445	2445	2445	2445	0
432	20230627	113800	87680485	2445	2445	2445	2445	0
433	20230627	113700	87680485	2445	2440	2445	2440	12
434	20230627	113600	87651200	2440	2440	2440	2440	0
435	20230627	113500	87651200	2440	2440	2440	2440	2
436	20230627	113400	87646320	2445	2445	2445	2445	0
437	20230627	113300	87646320	2445	2445	2445	2445	0
438	20230627	113200	87646320	2445	2440	2445	2440	45
439	20230627	113100	87536515	2440	2435	2440	2435	13
440	20230627	113000	87504855	2440	2435	2440	2435	111
441	20230627	112900	87234565	2435	2435	2435	2435	12
442	20230627	112800	87205345	2440	2440	2440	2440	62
443	20230627	112700	87054065	2440	2440	2440	2440	0
444	20230627	112600	87054065	2440	2440	2440	2440	10
445	20230627	112500	87029665	2440	2440	2440	2440	0
446	20230627	112400	87029665	2440	2440	2440	2430	15
447	20230627	112300	86993185	2440	2435	2440	2435	3
448	20230627	112200	86985875	2440	2440	2440	2440	1
449	20230627	112100	86983435	2445	2445	2445	2445	1
450	20230627	112000	86980990	2445	2430	2445	2430	52
451	20230627	111900	86854015	2430	2445	2445	2430	126
452	20230627	111800	86547815	2430	2440	2440	2430	1505
453	20230627	111700	82887405	2445	2445	2445	2445	50
454	20230627	111600	82765155	2445	2445	2445	2445	0
455	20230627	111500	82765155	2445	2445	2445	2445	0
456	20230627	111400	82765155	2445	2445	2445	2440	3
457	20230627	111300	82757825	2435	2435	2445	2435	421
458	20230627	111200	81732675	2430	2445	2445	2430	2756
459	20230627	111100	75030470	2450	2450	2450	2450	0
460	20230627	111000	75030470	2450	2450	2450	2450	0
461	20230627	110900	75030470	2450	2450	2450	2450	0
462	20230627	110800	75030470	2450	2450	2450	2450	0
463	20230627	110700	75030470	2450	2450	2450	2450	0
464	20230627	110600	75030470	2450	2450	2450	2450	0
465	20230627	110500	75030470	2450	2450	2450	2450	9
466	20230627	110400	75008420	2450	2450	2450	2450	0
467	20230627	110300	75008420	2450	2450	2450	2450	0
468	20230627	110200	75008420	2450	2450	2450	2450	0
469	20230627	110100	75008420	2450	2450	2450	2450	1
470	20230627	110000	75005970	2435	2445	2445	2435	100
471	20230627	105900	74762455	2440	2440	2440	2440	4634
472	20230627	105800	63455495	2440	2440	2440	2440	0
473	20230627	105700	63455495	2440	2440	2440	2440	0
474	20230627	105600	63455495	2440	2440	2440	2440	1
475	20230627	105500	63453055	2440	2435	2440	2435	1592
476	20230627	105400	59576530	2435	2440	2440	2435	13
477	20230627	105300	59544870	2440	2440	2440	2440	0
478	20230627	105200	59544870	2440	2440	2440	2440	0
479	20230627	105100	59544870	2440	2435	2440	2435	3
480	20230627	105000	59537555	2440	2440	2440	2440	24
481	20230627	104900	59478995	2435	2440	2445	2435	151
482	20230627	104800	59110855	2440	2440	2440	2435	33
483	20230627	104700	59030340	2435	2440	2440	2435	22
484	20230627	104600	58976665	2435	2435	2435	2435	1000
485	20230627	104500	56541665	2440	2440	2440	2440	0
486	20230627	104400	56541665	2440	2440	2440	2435	104
487	20230627	104300	56287915	2435	2440	2440	2435	2
488	20230627	104200	56283040	2435	2440	2440	2435	501
489	20230627	104100	55060660	2440	2440	2440	2440	660
490	20230627	104000	53450260	2450	2450	2450	2450	0
491	20230627	103900	53450260	2450	2445	2450	2445	2
492	20230627	103800	53445365	2450	2440	2450	2440	62
493	20230627	103700	53294075	2440	2445	2445	2440	3
494	20230627	103600	53286745	2440	2440	2445	2440	70
495	20230627	103500	53115940	2435	2440	2450	2435	1393
496	20230627	103400	49717015	2440	2450	2450	2440	2
497	20230627	103300	49712125	2445	2445	2450	2445	65
498	20230627	103200	49553180	2440	2440	2450	2440	1000
499	20230627	103100	47105000	2450	2450	2450	2450	0
500	20230627	103000	47105000	2450	2450	2450	2450	0
501	20230627	102900	47105000	2450	2450	2450	2450	1
502	20230627	102800	47102550	2450	2450	2450	2450	2
503	20230627	102700	47097650	2450	2440	2450	2440	66
504	20230627	102600	46936570	2450	2450	2450	2450	0
505	20230627	102500	46936570	2450	2450	2450	2450	1
506	20230627	102400	46934120	2440	2440	2450	2440	46
507	20230627	102300	46821515	2450	2450	2450	2450	0
508	20230627	102200	46821515	2450	2445	2450	2440	1056
509	20230627	102100	44239495	2445	2445	2445	2445	11
510	20230627	102000	44212600	2445	2445	2445	2445	0
511	20230627	101900	44212600	2445	2445	2445	2445	11
512	20230627	101800	44185705	2445	2445	2445	2445	0
513	20230627	101700	44185705	2445	2445	2445	2445	1004
514	20230627	101600	41730925	2450	2450	2450	2450	1
515	20230627	101500	41728475	2445	2445	2445	2445	2
516	20230627	101400	41723585	2450	2450	2450	2450	5
517	20230627	101300	41711335	2450	2450	2450	2450	30
518	20230627	101200	41637835	2450	2450	2450	2450	701
519	20230627	101100	39920385	2440	2450	2450	2440	2
520	20230627	101000	39915495	2440	2450	2450	2440	251
521	20230627	100900	39300555	2450	2440	2450	2440	2
522	20230627	100800	39295665	2450	2445	2450	2440	352
523	20230627	100700	38436110	2445	2445	2445	2445	870
524	20230627	100600	36308960	2440	2445	2445	2440	87
525	20230627	100500	36096260	2445	2445	2445	2445	396
526	20230627	100400	35128040	2445	2445	2445	2445	39
527	20230627	100300	35032685	2450	2450	2450	2450	0
528	20230627	100200	35032685	2450	2450	2450	2450	35
529	20230627	100100	34946935	2450	2450	2450	2450	0
530	20230627	100000	34946935	2450	2450	2450	2450	0
531	20230627	095900	34946935	2450	2450	2450	2450	1
532	20230627	095800	34944485	2445	2445	2445	2445	804
533	20230627	095700	32978705	2450	2450	2450	2450	926
534	20230627	095600	30710005	2455	2455	2455	2455	0
535	20230627	095500	30710005	2455	2455	2455	2455	10
536	20230627	095400	30685455	2455	2455	2455	2455	0
537	20230627	095300	30685455	2455	2455	2455	2455	23
538	20230627	095200	30628990	2455	2455	2455	2455	500
539	20230627	095100	29401490	2455	2455	2455	2455	0
540	20230627	095000	29401490	2455	2455	2455	2455	0
541	20230627	094900	29401490	2455	2455	2455	2455	16
542	20230627	094800	29362210	2455	2455	2455	2455	0
543	20230627	094700	29362210	2455	2455	2455	2455	3
544	20230627	094600	29354845	2455	2450	2455	2450	924
545	20230627	094500	27090970	2450	2445	2450	2445	2000
546	20230627	094400	22193485	2445	2445	2445	2445	483
547	20230627	094300	21012550	2445	2445	2445	2440	860
548	20230627	094200	18910490	2445	2445	2445	2445	94
549	20230627	094100	18680660	2450	2450	2450	2450	6
550	20230627	094000	18665960	2450	2445	2450	2445	6
551	20230627	093900	18651265	2450	2450	2450	2450	4
552	20230627	093800	18641465	2450	2450	2450	2450	0
553	20230627	093700	18641465	2450	2450	2450	2450	25
554	20230627	093600	18580215	2450	2450	2450	2450	20
555	20230627	093500	18531215	2445	2445	2445	2445	8
556	20230627	093400	18511655	2455	2450	2455	2450	47
557	20230627	093300	18396480	2455	2455	2455	2455	200
558	20230627	093200	17905480	2455	2455	2455	2455	1
559	20230627	093100	17903025	2455	2455	2455	2455	361
560	20230627	093000	17016770	2455	2455	2455	2455	0
561	20230627	092900	17016770	2455	2455	2455	2455	5
562	20230627	092800	17004495	2455	2455	2455	2455	0
563	20230627	092700	17004495	2455	2445	2455	2445	42
564	20230627	092600	16901795	2455	2455	2455	2455	0
565	20230627	092500	16901795	2455	2455	2455	2455	0
566	20230627	092400	16901795	2455	2455	2455	2455	1
567	20230627	092300	16899340	2455	2455	2455	2455	2
568	20230627	092200	16894430	2455	2455	2455	2455	0
569	20230627	092100	16894430	2455	2455	2455	2455	5
570	20230627	092000	16882155	2455	2450	2455	2445	160
571	20230627	091900	16490650	2455	2455	2455	2455	0
572	20230627	091800	16490650	2455	2455	2455	2455	0
573	20230627	091700	16490650	2455	2455	2455	2455	0
574	20230627	091600	16490650	2455	2455	2455	2455	0
575	20230627	091500	16490650	2455	2455	2455	2455	0
576	20230627	091400	16490650	2455	2455	2455	2455	0
577	20230627	091300	16490650	2455	2455	2455	2455	5
578	20230627	091200	16478375	2445	2440	2445	2440	2
579	20230627	091100	16473490	2455	2440	2455	2440	41
580	20230627	091000	16373435	2455	2445	2455	2435	4001
581	20230627	090900	6594515	2445	2440	2445	2435	1547
582	20230627	090800	2820835	2435	2435	2435	2435	0
583	20230627	090700	2820835	2435	2440	2440	2435	176
584	20230627	090600	2391400	2440	2445	2445	2440	57
585	20230627	090500	2252045	2445	2445	2445	2445	460
586	20230627	090400	1127345	2445	2445	2445	2445	0
587	20230627	090300	1127345	2445	2445	2445	2445	228
588	20230627	090200	569885	2445	2445	2445	2445	0
589	20230627	090100	569885	2445	2445	2445	2445	193
590	20230627	090000	98000	2450	2450	2450	2450	40