KissMeData/014710/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	185400	264003385	5040	5040	5040	5040	2120
3	20230628	185300	264003385	5040	5040	5040	5040	0
4	20230628	185200	264003385	5040	5040	5040	5040	0
5	20230628	185100	264003385	5040	5040	5040	5040	0
6	20230628	185000	264003385	5040	5040	5040	5040	0
7	20230628	184900	264003385	5040	5040	5040	5040	0
8	20230628	184800	264003385	5040	5040	5040	5040	0
9	20230628	184700	264003385	5040	5040	5040	5040	0
10	20230628	184600	264003385	5040	5040	5040	5040	0
11	20230628	184500	264003385	5040	5040	5040	5040	0
12	20230628	184400	264003385	5040	5040	5040	5040	0
13	20230628	184300	264003385	5040	5040	5040	5040	0
14	20230628	184200	264003385	5040	5040	5040	5040	0
15	20230628	184100	264003385	5040	5040	5040	5040	0
16	20230628	184000	264003385	5040	5040	5040	5040	0
17	20230628	183900	264003385	5040	5040	5040	5040	0
18	20230628	183800	264003385	5040	5040	5040	5040	0
19	20230628	183700	264003385	5040	5040	5040	5040	0
20	20230628	183600	264003385	5040	5040	5040	5040	0
21	20230628	183500	264003385	5040	5040	5040	5040	0
22	20230628	183400	264003385	5040	5040	5040	5040	0
23	20230628	183300	264003385	5040	5040	5040	5040	0
24	20230628	183200	264003385	5040	5040	5040	5040	0
25	20230628	183100	264003385	5040	5040	5040	5040	0
26	20230628	183000	264003385	5040	5040	5040	5040	0
27	20230628	182900	264003385	5040	5040	5040	5040	0
28	20230628	182800	264003385	5040	5040	5040	5040	0
29	20230628	182700	264003385	5040	5040	5040	5040	0
30	20230628	182600	264003385	5040	5040	5040	5040	0
31	20230628	182500	264003385	5040	5040	5040	5040	0
32	20230628	182400	264003385	5040	5040	5040	5040	2120
33	20230628	182300	264003385	5040	5040	5040	5040	0
34	20230628	182200	264003385	5040	5040	5040	5040	0
35	20230628	182100	264003385	5040	5040	5040	5040	0
36	20230628	182000	264003385	5040	5040	5040	5040	0
37	20230628	181900	264003385	5040	5040	5040	5040	0
38	20230628	181800	264003385	5040	5040	5040	5040	0
39	20230628	181700	264003385	5040	5040	5040	5040	0
40	20230628	181600	264003385	5040	5040	5040	5040	0
41	20230628	181500	264003385	5040	5040	5040	5040	0
42	20230628	181400	264003385	5040	5040	5040	5040	0
43	20230628	181300	264003385	5040	5040	5040	5040	0
44	20230628	181200	264003385	5040	5040	5040	5040	0
45	20230628	181100	264003385	5040	5040	5040	5040	0
46	20230628	181000	264003385	5040	5040	5040	5040	0
47	20230628	180900	264003385	5040	5040	5040	5040	0
48	20230628	180800	264003385	5040	5040	5040	5040	0
49	20230628	180700	264003385	5040	5040	5040	5040	0
50	20230628	180600	264003385	5040	5040	5040	5040	0
51	20230628	180500	264003385	5040	5040	5040	5040	0
52	20230628	180400	264003385	5040	5040	5040	5040	0
53	20230628	180300	264003385	5040	5040	5040	5040	0
54	20230628	180200	264003385	5040	5040	5040	5040	0
55	20230628	180100	264003385	5040	5040	5040	5040	0
56	20230628	180000	264003385	5040	5040	5040	5040	0
57	20230628	175900	264003385	5040	5040	5040	5040	0
58	20230628	175800	264003385	5040	5040	5040	5040	0
59	20230628	175700	264003385	5040	5040	5040	5040	0
60	20230628	175600	264003385	5040	5040	5040	5040	0
61	20230628	175500	264003385	5040	5040	5040	5040	0
62	20230628	175400	264003385	5040	5040	5040	5040	2120
63	20230628	175300	264003385	5040	5040	5040	5040	0
64	20230628	175200	264003385	5040	5040	5040	5040	0
65	20230628	175100	264003385	5040	5040	5040	5040	0
66	20230628	175000	264003385	5040	5040	5040	5040	0
67	20230628	174900	264003385	5040	5040	5040	5040	0
68	20230628	174800	264003385	5040	5040	5040	5040	0
69	20230628	174700	264003385	5040	5040	5040	5040	0
70	20230628	174600	264003385	5040	5040	5040	5040	0
71	20230628	174500	264003385	5040	5040	5040	5040	0
72	20230628	174400	264003385	5040	5040	5040	5040	0
73	20230628	174300	264003385	5040	5040	5040	5040	0
74	20230628	174200	264003385	5040	5040	5040	5040	0
75	20230628	174100	264003385	5040	5040	5040	5040	0
76	20230628	174000	264003385	5040	5040	5040	5040	0
77	20230628	173900	264003385	5040	5040	5040	5040	0
78	20230628	173800	264003385	5040	5040	5040	5040	0
79	20230628	173700	264003385	5040	5040	5040	5040	0
80	20230628	173600	264003385	5040	5040	5040	5040	0
81	20230628	173500	264003385	5040	5040	5040	5040	0
82	20230628	173400	264003385	5040	5040	5040	5040	0
83	20230628	173300	264003385	5040	5040	5040	5040	0
84	20230628	173200	264003385	5040	5040	5040	5040	0
85	20230628	173100	264003385	5040	5040	5040	5040	0
86	20230628	173000	264003385	5040	5040	5040	5040	0
87	20230628	172900	264003385	5040	5040	5040	5040	0
88	20230628	172800	264003385	5040	5040	5040	5040	0
89	20230628	172700	264003385	5040	5040	5040	5040	0
90	20230628	172600	264003385	5040	5040	5040	5040	0
91	20230628	172500	264003385	5040	5040	5040	5040	0
92	20230628	172400	264003385	5040	5040	5040	5040	2120
93	20230628	172300	264003385	5040	5040	5040	5040	0
94	20230628	172200	264003385	5040	5040	5040	5040	0
95	20230628	172100	264003385	5040	5040	5040	5040	0
96	20230628	172000	264003385	5040	5040	5040	5040	0
97	20230628	171900	264003385	5040	5040	5040	5040	0
98	20230628	171800	264003385	5040	5040	5040	5040	0
99	20230628	171700	264003385	5040	5040	5040	5040	0
100	20230628	171600	264003385	5040	5040	5040	5040	0
101	20230628	171500	264003385	5040	5040	5040	5040	0
102	20230628	171400	264003385	5040	5040	5040	5040	0
103	20230628	171300	264003385	5040	5040	5040	5040	0
104	20230628	171200	264003385	5040	5040	5040	5040	0
105	20230628	171100	264003385	5040	5040	5040	5040	0
106	20230628	171000	264003385	5040	5040	5040	5040	0
107	20230628	170900	264003385	5040	5040	5040	5040	0
108	20230628	170800	264003385	5040	5040	5040	5040	0
109	20230628	170700	264003385	5040	5040	5040	5040	0
110	20230628	170600	264003385	5040	5040	5040	5040	0
111	20230628	170500	264003385	5040	5040	5040	5040	0
112	20230628	170400	264003385	5040	5040	5040	5040	0
113	20230628	170300	264003385	5040	5040	5040	5040	0
114	20230628	170200	264003385	5040	5040	5040	5040	0
115	20230628	170100	264003385	5040	5040	5040	5040	0
116	20230628	170000	264003385	5040	5040	5040	5040	0
117	20230628	165900	264003385	5040	5040	5040	5040	0
118	20230628	165800	264003385	5040	5040	5040	5040	0
119	20230628	165700	264003385	5040	5040	5040	5040	0
120	20230628	165600	264003385	5040	5040	5040	5040	0
121	20230628	165500	264003385	5040	5040	5040	5040	0
122	20230628	165400	264003385	5040	5040	5040	5040	2120
123	20230628	165300	264003385	5040	5040	5040	5040	0
124	20230628	165200	264003385	5040	5040	5040	5040	0
125	20230628	165100	264003385	5040	5040	5040	5040	0
126	20230628	165000	264003385	5040	5040	5040	5040	0
127	20230628	164900	264003385	5040	5040	5040	5040	0
128	20230628	164800	264003385	5040	5040	5040	5040	0
129	20230628	164700	264003385	5040	5040	5040	5040	0
130	20230628	164600	264003385	5040	5040	5040	5040	0
131	20230628	164500	264003385	5040	5040	5040	5040	0
132	20230628	164400	264003385	5040	5040	5040	5040	0
133	20230628	164300	264003385	5040	5040	5040	5040	0
134	20230628	164200	264003385	5040	5040	5040	5040	0
135	20230628	164100	264003385	5040	5040	5040	5040	0
136	20230628	164000	264003385	5040	5040	5040	5040	0
137	20230628	163900	264003385	5040	5040	5040	5040	0
138	20230628	163800	264003385	5040	5040	5040	5040	0
139	20230628	163700	264003385	5040	5040	5040	5040	0
140	20230628	163600	264003385	5040	5040	5040	5040	0
141	20230628	163500	264003385	5040	5040	5040	5040	0
142	20230628	163400	264003385	5040	5040	5040	5040	0
143	20230628	163300	264003385	5040	5040	5040	5040	0
144	20230628	163200	264003385	5040	5040	5040	5040	0
145	20230628	163100	264003385	5040	5040	5040	5040	0
146	20230628	163000	264003385	5040	5040	5040	5040	0
147	20230628	162900	264003385	5040	5040	5040	5040	0
148	20230628	162800	264003385	5040	5040	5040	5040	0
149	20230628	162700	264003385	5040	5040	5040	5040	0
150	20230628	162600	264003385	5040	5040	5040	5040	0
151	20230628	162500	264003385	5040	5040	5040	5040	0
152	20230628	162400	264003385	5040	5040	5040	5040	2120
153	20230628	162300	264003385	5040	5040	5040	5040	0
154	20230628	162200	264003385	5040	5040	5040	5040	0
155	20230628	162100	264003385	5040	5040	5040	5040	0
156	20230628	162000	264003385	5040	5040	5040	5040	0
157	20230628	161900	264003385	5040	5040	5040	5040	0
158	20230628	161800	264003385	5040	5040	5040	5040	0
159	20230628	161700	264003385	5040	5040	5040	5040	0
160	20230628	161600	264003385	5040	5040	5040	5040	0
161	20230628	161500	264003385	5040	5040	5040	5040	0
162	20230628	161400	264003385	5040	5040	5040	5040	0
163	20230628	161300	264003385	5040	5040	5040	5040	0
164	20230628	161200	264003385	5040	5040	5040	5040	0
165	20230628	161100	264003385	5040	5040	5040	5040	0
166	20230628	161000	264003385	5040	5040	5040	5040	0
167	20230628	160900	264003385	5040	5040	5040	5040	0
168	20230628	160800	264003385	5040	5040	5040	5040	0
169	20230628	160700	264003385	5040	5040	5040	5040	0
170	20230628	160600	264003385	5040	5040	5040	5040	0
171	20230628	160500	264003385	5040	5040	5040	5040	0
172	20230628	160400	264003385	5040	5040	5040	5040	0
173	20230628	160300	264003385	5040	5040	5040	5040	0
174	20230628	160200	264003385	5040	5040	5040	5040	0
175	20230628	160100	264003385	5040	5040	5040	5040	0
176	20230628	160000	264003385	5040	5040	5040	5040	0
177	20230628	155900	264003385	5040	5040	5040	5040	0
178	20230628	155800	264003385	5040	5040	5040	5040	0
179	20230628	155700	264003385	5040	5040	5040	5040	0
180	20230628	155600	264003385	5040	5040	5040	5040	0
181	20230628	155500	264003385	5040	5040	5040	5040	0
182	20230628	155400	264003385	5040	5040	5040	5040	2120
183	20230628	155300	264003385	5040	5040	5040	5040	0
184	20230628	155200	264003385	5040	5040	5040	5040	0
185	20230628	155100	264003385	5040	5040	5040	5040	0
186	20230628	155000	264003385	5040	5040	5040	5040	0
187	20230628	154900	264003385	5040	5040	5040	5040	0
188	20230628	154800	264003385	5040	5040	5040	5040	0
189	20230628	154700	264003385	5040	5040	5040	5040	0
190	20230628	154600	264003385	5040	5040	5040	5040	0
191	20230628	154500	264003385	5040	5040	5040	5040	0
192	20230628	154400	264003385	5040	5040	5040	5040	0
193	20230628	154300	264003385	5040	5040	5040	5040	0
194	20230628	154200	264003385	5040	5040	5040	5040	0
195	20230628	154100	264003385	5040	5040	5040	5040	0
196	20230628	154000	264003385	5040	5040	5040	5040	0
197	20230628	153900	264003385	5040	5040	5040	5040	0
198	20230628	153800	264003385	5040	5040	5040	5040	0
199	20230628	153700	264003385	5040	5040	5040	5040	0
200	20230628	153600	264003385	5040	5040	5040	5040	0
201	20230628	153500	264003385	5040	5040	5040	5040	0
202	20230628	153400	264003385	5040	5040	5040	5040	0
203	20230628	153300	264003385	5040	5040	5040	5040	0
204	20230628	153200	264003385	5040	5040	5040	5040	0
205	20230628	153100	264003385	5040	5040	5040	5040	0
206	20230628	153000	264003385	5040	5040	5040	5040	2120
207	20230628	152900	253318585	5050	5050	5050	5050	0
208	20230628	152800	253318585	5050	5050	5050	5050	0
209	20230628	152700	253318585	5050	5050	5050	5050	0
210	20230628	152600	253318585	5050	5050	5050	5050	0
211	20230628	152500	253318585	5050	5050	5050	5050	0
212	20230628	152400	253318585	5050	5050	5050	5050	0
213	20230628	152300	253318585	5050	5050	5050	5050	0
214	20230628	152200	253318585	5050	5050	5050	5050	0
215	20230628	152100	253318585	5050	5050	5050	5050	0
216	20230628	152000	253318585	5050	5050	5050	5050	0
217	20230628	151900	253318585	5050	5050	5050	5050	164
218	20230628	151800	252490385	5040	5050	5050	5040	839
219	20230628	151700	248260825	5040	5040	5040	5040	30
220	20230628	151600	248109625	5040	5040	5040	5040	500
221	20230628	151500	245589625	5040	5040	5040	5040	17
222	20230628	151400	245503945	5040	5050	5050	5040	818
223	20230628	151300	241379225	5050	5050	5050	5050	0
224	20230628	151200	241379225	5050	5050	5050	5040	159
225	20230628	151100	240577755	5050	5050	5050	5050	20
226	20230628	151000	240476755	5050	5040	5050	5040	241
227	20230628	150900	239259715	5040	5040	5040	5040	0
228	20230628	150800	239259715	5040	5050	5050	5040	16
229	20230628	150700	239178925	5050	5050	5050	5050	0
230	20230628	150600	239178925	5050	5050	5050	5040	110
231	20230628	150500	238623435	5050	5050	5050	5050	22
232	20230628	150400	238512335	5050	5050	5050	5050	1
233	20230628	150300	238507285	5040	5040	5040	5040	0
234	20230628	150200	238507285	5040	5050	5050	5040	25
235	20230628	150100	238381055	5040	5040	5040	5040	1
236	20230628	150000	238376015	5050	5050	5050	5050	0
237	20230628	145900	238376015	5050	5050	5050	5050	0
238	20230628	145800	238376015	5050	5050	5050	5050	0
239	20230628	145700	238376015	5050	5050	5050	5040	565
240	20230628	145600	235525275	5050	5040	5050	5040	423
241	20230628	145500	233393125	5050	5040	5050	5040	195
242	20230628	145400	232409565	5040	5040	5040	5040	2
243	20230628	145300	232399485	5040	5040	5040	5040	51
244	20230628	145200	232142445	5040	5040	5040	5040	1
245	20230628	145100	232137405	5040	5040	5040	5040	28
246	20230628	145000	231996285	5040	5040	5040	5040	20
247	20230628	144900	231895485	5040	5030	5040	5030	745
248	20230628	144800	228142135	5030	5030	5030	5030	6
249	20230628	144700	228111955	5030	5030	5030	5030	0
250	20230628	144600	228111955	5030	5030	5030	5030	0
251	20230628	144500	228111955	5030	5030	5030	5030	0
252	20230628	144400	228111955	5030	5030	5030	5030	100
253	20230628	144300	227608955	5040	5030	5040	5030	12
254	20230628	144200	227548575	5040	5040	5040	5040	0
255	20230628	144100	227548575	5040	5030	5040	5020	57
256	20230628	144000	227261905	5030	5030	5030	5030	500
257	20230628	143900	224746905	5030	5030	5030	5030	5
258	20230628	143800	224721755	5020	5020	5020	5020	0
259	20230628	143700	224721755	5020	5020	5020	5020	0
260	20230628	143600	224721755	5020	5020	5020	5020	0
261	20230628	143500	224721755	5020	5030	5030	5020	51
262	20230628	143400	224465235	5030	5030	5030	5030	0
263	20230628	143300	224465235	5030	5030	5030	5030	0
264	20230628	143200	224465235	5030	5030	5030	5030	0
265	20230628	143100	224465235	5030	5030	5030	5030	0
266	20230628	143000	224465235	5030	5040	5040	5030	149
267	20230628	142900	223715755	5030	5030	5030	5030	1
268	20230628	142800	223710725	5030	5030	5030	5030	0
269	20230628	142700	223710725	5030	5040	5040	5030	101
270	20230628	142600	223201695	5040	5040	5040	5040	0
271	20230628	142500	223201695	5040	5040	5040	5040	430
272	20230628	142400	221034495	5040	5040	5040	5040	0
273	20230628	142300	221034495	5040	5040	5040	5040	0
274	20230628	142200	221034495	5040	5040	5040	5040	0
275	20230628	142100	221034495	5040	5040	5040	5040	0
276	20230628	142000	221034495	5040	5040	5040	5040	0
277	20230628	141900	221034495	5040	5040	5040	5040	31
278	20230628	141800	220878255	5040	5030	5040	5030	142
279	20230628	141700	220162595	5040	5040	5040	5040	200
280	20230628	141600	219154595	5040	5040	5040	5040	0
281	20230628	141500	219154595	5040	5040	5040	5040	0
282	20230628	141400	219154595	5040	5030	5040	5030	100
283	20230628	141300	218651585	5020	5020	5020	5020	0
284	20230628	141200	218651585	5020	5020	5020	5020	0
285	20230628	141100	218651585	5020	5020	5020	5020	0
286	20230628	141000	218651585	5020	5030	5030	5020	490
287	20230628	140900	216191775	5030	5030	5030	5030	10
288	20230628	140800	216141475	5040	5040	5040	5040	0
289	20230628	140700	216141475	5040	5030	5040	5030	51
290	20230628	140600	215884935	5040	5040	5040	5040	1
291	20230628	140500	215879895	5030	5030	5030	5030	1
292	20230628	140400	215874865	5030	5030	5030	5030	0
293	20230628	140300	215874865	5030	5030	5030	5030	1
294	20230628	140200	215869835	5030	5030	5030	5030	0
295	20230628	140100	215869835	5030	5030	5030	5030	3
296	20230628	140000	215854745	5030	5030	5030	5030	54
297	20230628	135900	215583125	5030	5030	5030	5030	0
298	20230628	135800	215583125	5030	5030	5030	5030	1
299	20230628	135700	215578095	5030	5030	5030	5030	0
300	20230628	135600	215578095	5030	5030	5030	5030	0
301	20230628	135500	215578095	5030	5030	5030	5030	1
302	20230628	135400	215573065	5020	5040	5040	5020	212
303	20230628	135300	214507555	5040	5040	5040	5040	48
304	20230628	135200	214265635	5040	5040	5040	5040	0
305	20230628	135100	214265635	5040	5040	5040	5040	0
306	20230628	135000	214265635	5040	5040	5040	5040	8
307	20230628	134900	214225315	5040	5040	5040	5040	0
308	20230628	134800	214225315	5040	5040	5040	5040	2
309	20230628	134700	214215235	5040	5040	5040	5040	2
310	20230628	134600	214205155	5030	5030	5030	5030	0
311	20230628	134500	214205155	5030	5030	5030	5030	1
312	20230628	134400	214200125	5030	5030	5030	5030	144
313	20230628	134300	213475805	5030	5030	5030	5030	0
314	20230628	134200	213475805	5030	5030	5030	5030	0
315	20230628	134100	213475805	5030	5030	5030	5030	0
316	20230628	134000	213475805	5030	5030	5030	5030	111
317	20230628	133900	212917475	5040	5040	5040	5040	0
318	20230628	133800	212917475	5040	5040	5040	5040	0
319	20230628	133700	212917475	5040	5040	5040	5040	0
320	20230628	133600	212917475	5040	5040	5040	5040	0
321	20230628	133500	212917475	5040	5040	5040	5040	300
322	20230628	133400	211405475	5040	5040	5040	5040	0
323	20230628	133300	211405475	5040	5040	5040	5040	0
324	20230628	133200	211405475	5040	5040	5040	5040	0
325	20230628	133100	211405475	5040	5040	5040	5040	99
326	20230628	133000	210906515	5040	5040	5040	5040	2
327	20230628	132900	210896435	5020	5020	5020	5020	0
328	20230628	132800	210896435	5020	5020	5020	5020	0
329	20230628	132700	210896435	5020	5020	5020	5020	0
330	20230628	132600	210896435	5020	5020	5020	5020	0
331	20230628	132500	210896435	5020	5020	5020	5020	0
332	20230628	132400	210896435	5020	5030	5030	5020	374
333	20230628	132300	209018935	5040	5040	5040	5040	1
334	20230628	132200	209013895	5040	5040	5040	5040	1
335	20230628	132100	209008855	5040	5040	5040	5040	0
336	20230628	132000	209008855	5040	5040	5040	5040	1
337	20230628	131900	209003815	5020	5020	5020	5020	20
338	20230628	131800	208903415	5020	5020	5020	5020	1
339	20230628	131700	208898395	5040	5040	5040	5040	0
340	20230628	131600	208898395	5040	5040	5040	5040	0
341	20230628	131500	208898395	5040	5040	5040	5040	2
342	20230628	131400	208888315	5050	5050	5050	5050	0
343	20230628	131300	208888315	5050	5050	5050	5050	0
344	20230628	131200	208888315	5050	5050	5050	5050	198
345	20230628	131100	207888415	5040	5040	5040	5040	0
346	20230628	131000	207888415	5040	5050	5050	5040	1540
347	20230628	130900	200116995	5050	5060	5060	5050	140
348	20230628	130800	199408995	5050	5050	5050	5050	97
349	20230628	130700	198919145	5050	5050	5050	5050	1041
350	20230628	130600	193662095	5040	5040	5040	5040	1541
351	20230628	130500	185895455	5030	5030	5030	5030	46
352	20230628	130400	185664075	5030	5030	5030	5030	0
353	20230628	130300	185664075	5030	5030	5030	5030	0
354	20230628	130200	185664075	5030	5030	5030	5030	100
355	20230628	130100	185161075	5030	5030	5030	5030	0
356	20230628	130000	185161075	5030	5030	5030	5030	0
357	20230628	125900	185161075	5030	5010	5030	5010	2
358	20230628	125800	185151035	5010	5010	5010	5010	0
359	20230628	125700	185151035	5010	5010	5010	5010	0
360	20230628	125600	185151035	5010	5010	5010	5010	157
361	20230628	125500	184364465	5010	5010	5010	5010	0
362	20230628	125400	184364465	5010	5010	5010	5010	1
363	20230628	125300	184359455	5000	5000	5000	5000	0
364	20230628	125200	184359455	5000	5030	5030	5000	2034
365	20230628	125100	174179465	5030	5030	5030	5030	107
366	20230628	125000	173641255	5030	5030	5030	5030	0
367	20230628	124900	173641255	5030	5030	5030	5030	160
368	20230628	124800	172836455	5020	5020	5020	5020	10
369	20230628	124700	172786255	5020	5020	5020	5020	0
370	20230628	124600	172786255	5020	5020	5020	5020	40
371	20230628	124500	172585455	5030	5030	5030	5030	0
372	20230628	124400	172585455	5030	5030	5030	5030	30
373	20230628	124300	172434555	5030	5030	5030	5030	0
374	20230628	124200	172434555	5030	5030	5030	5030	0
375	20230628	124100	172434555	5030	5030	5030	5030	0
376	20230628	124000	172434555	5030	5030	5030	5030	0
377	20230628	123900	172434555	5030	5030	5030	5030	1
378	20230628	123800	172429525	5030	5030	5030	5030	0
379	20230628	123700	172429525	5030	5030	5030	5030	0
380	20230628	123600	172429525	5030	5030	5030	5030	7
381	20230628	123500	172394315	5030	5030	5030	5030	0
382	20230628	123400	172394315	5030	5030	5030	5030	0
383	20230628	123300	172394315	5030	5030	5030	5030	0
384	20230628	123200	172394315	5030	5020	5030	5020	2389
385	20230628	123100	160400295	5020	5020	5020	5020	1037
386	20230628	123000	155194555	5020	5020	5020	5020	0
387	20230628	122900	155194555	5020	5020	5020	5020	10
388	20230628	122800	155144355	5020	5020	5020	5020	0
389	20230628	122700	155144355	5020	5020	5020	5020	100
390	20230628	122600	154642355	5020	5020	5020	5020	199
391	20230628	122500	153643375	5020	5020	5020	5020	0
392	20230628	122400	153643375	5020	5020	5020	5020	0
393	20230628	122300	153643375	5020	5020	5020	5020	0
394	20230628	122200	153643375	5020	5020	5020	5020	0
395	20230628	122100	153643375	5020	5020	5020	5020	0
396	20230628	122000	153643375	5020	5020	5020	5020	0
397	20230628	121900	153643375	5020	5020	5020	5020	1
398	20230628	121800	153638355	5020	5020	5020	5020	0
399	20230628	121700	153638355	5020	5020	5020	5020	0
400	20230628	121600	153638355	5020	5010	5020	5010	165
401	20230628	121500	152811265	5010	5020	5020	5010	285
402	20230628	121400	151383365	5020	5020	5020	5020	0
403	20230628	121300	151383365	5020	5010	5020	5010	115
404	20230628	121200	150806215	5010	5010	5010	5010	0
405	20230628	121100	150806215	5010	5010	5010	5010	35
406	20230628	121000	150630865	5010	5010	5010	5010	790
407	20230628	120900	146672965	5010	5010	5010	5010	515
408	20230628	120800	144092815	5020	5020	5020	5020	0
409	20230628	120700	144092815	5020	5010	5020	5010	513
410	20230628	120600	141519395	5010	5010	5010	5010	10
411	20230628	120500	141469295	5010	5010	5010	5010	0
412	20230628	120400	141469295	5010	5010	5010	5010	0
413	20230628	120300	141469295	5010	5010	5010	5010	0
414	20230628	120200	141469295	5010	5010	5010	5010	0
415	20230628	120100	141469295	5010	5010	5010	5010	0
416	20230628	120000	141469295	5010	5010	5010	5010	0
417	20230628	115900	141469295	5010	5010	5010	5010	0
418	20230628	115800	141469295	5010	5010	5010	5010	0
419	20230628	115700	141469295	5010	5010	5010	5010	304
420	20230628	115600	139946255	5010	5020	5020	5010	1412
421	20230628	115500	132868015	5020	5010	5020	5010	92
422	20230628	115400	132406185	5020	5020	5020	5020	0
423	20230628	115300	132406185	5020	5020	5020	5020	0
424	20230628	115200	132406185	5020	5020	5020	5020	197
425	20230628	115100	131417245	5030	5030	5030	5030	0
426	20230628	115000	131417245	5030	5020	5030	5020	5
427	20230628	114900	131392135	5020	5030	5030	5020	128
428	20230628	114800	130748585	5020	5020	5020	5020	1012
429	20230628	114700	125668345	5020	5020	5020	5020	100
430	20230628	114600	125166345	5010	5010	5010	5010	0
431	20230628	114500	125166345	5010	5010	5010	5010	0
432	20230628	114400	125166345	5010	5010	5010	5010	8
433	20230628	114300	125126265	5020	5020	5020	5020	0
434	20230628	114200	125126265	5020	5020	5020	5020	10
435	20230628	114100	125076065	5020	5020	5020	5020	10
436	20230628	114000	125025865	5020	5020	5020	5020	10
437	20230628	113900	124975665	5020	5020	5020	5020	600
438	20230628	113800	121963665	5020	5020	5020	5020	244
439	20230628	113700	120738785	5020	5020	5020	5020	1
440	20230628	113600	120733765	5020	5020	5020	5020	0
441	20230628	113500	120733765	5020	5020	5030	5020	256
442	20230628	113400	119448635	5020	5020	5020	5020	2
443	20230628	113300	119438595	5010	5020	5020	5010	714
444	20230628	113200	115861255	5020	5020	5020	5020	0
445	20230628	113100	115861255	5020	5020	5020	5020	0
446	20230628	113000	115861255	5020	5020	5020	5020	19
447	20230628	112900	115765875	5010	5010	5010	5010	949
448	20230628	112800	111011385	5010	5010	5010	5010	0
449	20230628	112700	111011385	5010	5010	5010	5010	0
450	20230628	112600	111011385	5010	5010	5010	5010	0
451	20230628	112500	111011385	5010	5010	5010	5010	0
452	20230628	112400	111011385	5010	5010	5010	5010	400
453	20230628	112300	109007385	5020	5020	5020	5020	1
454	20230628	112200	109002365	5020	5020	5020	5020	0
455	20230628	112100	109002365	5020	5020	5020	5020	0
456	20230628	112000	109002365	5020	5020	5020	5020	0
457	20230628	111900	109002365	5020	5020	5020	5020	0
458	20230628	111800	109002365	5020	5020	5020	5020	21
459	20230628	111700	108896945	5020	5020	5020	5020	0
460	20230628	111600	108896945	5020	5020	5020	5020	0
461	20230628	111500	108896945	5020	5020	5020	5020	0
462	20230628	111400	108896945	5020	5020	5020	5020	10
463	20230628	111300	108846745	5020	5020	5020	5020	400
464	20230628	111200	106838745	5010	5010	5010	5010	300
465	20230628	111100	105335745	5010	5010	5010	5010	0
466	20230628	111000	105335745	5010	5010	5010	5010	0
467	20230628	110900	105335745	5010	5010	5010	5010	0
468	20230628	110800	105335745	5010	5010	5010	5010	1
469	20230628	110700	105330735	5020	5020	5020	5020	0
470	20230628	110600	105330735	5020	5020	5020	5020	99
471	20230628	110500	104833755	5020	5020	5020	5020	0
472	20230628	110400	104833755	5020	5010	5020	5010	106
473	20230628	110300	104302645	5010	5030	5030	5010	100
474	20230628	110200	103800645	5030	5030	5030	5030	20
475	20230628	110100	103700045	5030	5030	5030	5030	0
476	20230628	110000	103700045	5030	5030	5030	5030	0
477	20230628	105900	103700045	5030	5030	5030	5030	0
478	20230628	105800	103700045	5030	5030	5030	5030	0
479	20230628	105700	103700045	5030	5030	5030	5030	0
480	20230628	105600	103700045	5030	5030	5030	5030	0
481	20230628	105500	103700045	5030	5030	5030	5030	1000
482	20230628	105400	98670045	5030	5030	5030	5030	0
483	20230628	105300	98670045	5030	5020	5030	5010	190
484	20230628	105200	97715245	5010	5010	5010	5010	3
485	20230628	105100	97700215	5020	5020	5020	5020	96
486	20230628	105000	97218295	5010	5010	5010	5010	3
487	20230628	104900	97203265	5030	5030	5030	5030	0
488	20230628	104800	97203265	5030	5030	5030	5030	0
489	20230628	104700	97203265	5030	5030	5030	5030	5
490	20230628	104600	97178115	5030	5030	5030	5030	104
491	20230628	104500	96654995	5000	5000	5000	5000	0
492	20230628	104400	96654995	5000	5000	5000	5000	0
493	20230628	104300	96654995	5000	5020	5020	5000	855
494	20230628	104200	92373265	5020	5020	5020	5020	0
495	20230628	104100	92373265	5020	5020	5020	5020	1
496	20230628	104000	92368245	5020	5020	5020	5020	38
497	20230628	103900	92177485	5020	5020	5020	5020	100
498	20230628	103800	91675485	5020	5020	5020	5020	0
499	20230628	103700	91675485	5020	5030	5030	5020	532
500	20230628	103600	89003565	5030	5030	5030	5030	100
501	20230628	103500	88500565	5040	5040	5040	5040	0
502	20230628	103400	88500565	5040	5030	5040	5030	301
503	20230628	103300	86984295	5020	5020	5020	5020	0
504	20230628	103200	86984295	5020	5020	5020	5020	0
505	20230628	103100	86984295	5020	5020	5020	5020	88
506	20230628	103000	86542535	5020	5020	5020	5020	34
507	20230628	102900	86371855	5020	5020	5020	5020	90
508	20230628	102800	85920055	5020	5020	5020	5020	1
509	20230628	102700	85915035	5010	5010	5010	5010	1
510	20230628	102600	85910025	5010	5010	5010	5010	224
511	20230628	102500	84787785	5010	5010	5010	5010	4
512	20230628	102400	84767745	5000	5000	5000	5000	0
513	20230628	102300	84767745	5000	5000	5000	5000	0
514	20230628	102200	84767745	5000	5000	5000	5000	0
515	20230628	102100	84767745	5000	5000	5000	5000	0
516	20230628	102000	84767745	5000	5000	5000	5000	0
517	20230628	101900	84767745	5000	5000	5000	5000	11
518	20230628	101800	84712745	5000	5010	5010	5000	418
519	20230628	101700	82621685	5010	5010	5010	5010	7
520	20230628	101600	82586615	5010	5010	5010	5010	0
521	20230628	101500	82586615	5010	5010	5010	5010	100
522	20230628	101400	82085615	5010	5010	5010	5010	3
523	20230628	101300	82070585	5010	5010	5010	5010	59
524	20230628	101200	81774995	5000	5000	5000	5000	100
525	20230628	101100	81274995	5000	5000	5000	5000	500
526	20230628	101000	78774995	5000	5000	5000	5000	0
527	20230628	100900	78774995	5000	5000	5000	5000	272
528	20230628	100800	77414995	5000	5000	5000	5000	124
529	20230628	100700	76794995	5000	5030	5030	5000	762
530	20230628	100600	72984695	5030	5040	5040	4995	465
531	20230628	100500	70657625	5040	5010	5040	5010	285
532	20230628	100400	69224405	5010	4970	5010	4970	2513
533	20230628	100300	56662320	4990	4985	4990	4985	4
534	20230628	100200	56642375	4970	4970	4990	4970	86
535	20230628	100100	56214935	4995	4995	4995	4995	0
536	20230628	100000	56214935	4995	4995	4995	4995	0
537	20230628	095900	56214935	4995	4995	4995	4995	0
538	20230628	095800	56214935	4995	4970	4995	4970	56
539	20230628	095700	55936540	4970	4970	4970	4970	323
540	20230628	095600	54331230	4995	4995	4995	4995	2
541	20230628	095500	54321240	4970	4975	4975	4970	300
542	20230628	095400	52829490	4965	4965	4965	4965	0
543	20230628	095300	52829490	4965	4965	4965	4965	5
544	20230628	095200	52804665	4990	4965	4990	4965	5
545	20230628	095100	52779815	4965	4980	4980	4965	918
546	20230628	095000	48219310	4985	4985	4985	4985	2
547	20230628	094900	48209340	4985	4995	4995	4985	31
548	20230628	094800	48054690	4995	4995	4995	4995	0
549	20230628	094700	48054690	4995	4995	4995	4995	0
550	20230628	094600	48054690	4995	4995	4995	4995	2
551	20230628	094500	48044700	4995	4995	4995	4995	0
552	20230628	094400	48044700	4995	4995	4995	4995	0
553	20230628	094300	48044700	4995	4995	4995	4995	0
554	20230628	094200	48044700	4995	4995	4995	4995	0
555	20230628	094100	48044700	4995	4995	4995	4995	0
556	20230628	094000	48044700	4995	4995	4995	4995	2
557	20230628	093900	48034710	4995	4995	4995	4995	0
558	20230628	093800	48034710	4995	4985	4995	4960	1179
559	20230628	093700	42175530	4995	4995	4995	4995	0
560	20230628	093600	42175530	4995	5000	5000	4995	49
561	20230628	093500	41930770	4995	4995	4995	4995	322
562	20230628	093400	40322380	4995	4995	4995	4995	318
563	20230628	093300	38733970	4995	4995	4995	4995	1
564	20230628	093200	38728975	4995	4995	4995	4995	0
565	20230628	093100	38728975	4995	4995	4995	4995	73
566	20230628	093000	38364340	4995	4995	4995	4995	6
567	20230628	092900	38334370	4995	4995	4995	4995	322
568	20230628	092800	36725980	4995	4995	4995	4995	21
569	20230628	092700	36621085	4990	4985	4990	4985	34
570	20230628	092600	36451455	4985	4980	4985	4980	305
571	20230628	092500	34932365	4985	4985	4985	4985	15
572	20230628	092400	34857590	4985	4980	4985	4980	502
573	20230628	092300	32357620	4980	4985	4990	4980	119
574	20230628	092200	31764430	4985	4985	4985	4985	149
575	20230628	092100	31021665	4985	4985	4990	4985	64
576	20230628	092000	30702605	4995	4995	4995	4995	9
577	20230628	091900	30657650	5000	4995	5000	4980	457
578	20230628	091800	28378955	4990	4990	4990	4990	903
579	20230628	091700	23872985	4995	4995	4995	4995	444
580	20230628	091600	21655205	5000	5000	5000	5000	26
581	20230628	091500	21525205	5000	5000	5000	5000	10
582	20230628	091400	21475205	5000	5000	5000	5000	2
583	20230628	091300	21465205	5000	5000	5000	5000	20
584	20230628	091200	21365205	5000	5000	5000	5000	0
585	20230628	091100	21365205	5000	5000	5000	5000	1
586	20230628	091000	21360205	5000	5000	5000	5000	0
587	20230628	090900	21360205	5000	4990	5000	4990	172
588	20230628	090800	20500855	4990	4995	4995	4985	1189
589	20230628	090700	14565720	4995	5010	5010	4995	2000
590	20230628	090600	4559710	5010	5010	5010	5010	0
591	20230628	090500	4559710	5010	5010	5010	5010	90
592	20230628	090400	4108810	5020	5020	5020	5020	0
593	20230628	090300	4108810	5020	5020	5020	5020	10
594	20230628	090200	4058610	5020	5020	5020	5020	50
595	20230628	090100	3807610	5020	5020	5020	5020	1
596	20230628	090000	3802590	5010	5010	5010	5010	759