KissMeData/027050/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204400	341787545	2965	2965	2965	2965	7774
3	20230613	204300	341787545	2965	2965	2965	2965	0
4	20230613	204200	341787545	2965	2965	2965	2965	0
5	20230613	204100	341787545	2965	2965	2965	2965	0
6	20230613	204000	341787545	2965	2965	2965	2965	0
7	20230613	203900	341787545	2965	2965	2965	2965	0
8	20230613	203800	341787545	2965	2965	2965	2965	0
9	20230613	203700	341787545	2965	2965	2965	2965	0
10	20230613	203600	341787545	2965	2965	2965	2965	0
11	20230613	203500	341787545	2965	2965	2965	2965	0
12	20230613	203400	341787545	2965	2965	2965	2965	0
13	20230613	203300	341787545	2965	2965	2965	2965	0
14	20230613	203200	341787545	2965	2965	2965	2965	0
15	20230613	203100	341787545	2965	2965	2965	2965	0
16	20230613	203000	341787545	2965	2965	2965	2965	0
17	20230613	202900	341787545	2965	2965	2965	2965	0
18	20230613	202800	341787545	2965	2965	2965	2965	0
19	20230613	202700	341787545	2965	2965	2965	2965	0
20	20230613	202600	341787545	2965	2965	2965	2965	0
21	20230613	202500	341787545	2965	2965	2965	2965	0
22	20230613	202400	341787545	2965	2965	2965	2965	0
23	20230613	202300	341787545	2965	2965	2965	2965	0
24	20230613	202200	341787545	2965	2965	2965	2965	0
25	20230613	202100	341787545	2965	2965	2965	2965	0
26	20230613	202000	341787545	2965	2965	2965	2965	0
27	20230613	201900	341787545	2965	2965	2965	2965	0
28	20230613	201800	341787545	2965	2965	2965	2965	0
29	20230613	201700	341787545	2965	2965	2965	2965	0
30	20230613	201600	341787545	2965	2965	2965	2965	0
31	20230613	201500	341787545	2965	2965	2965	2965	0
32	20230613	201400	341787545	2965	2965	2965	2965	7774
33	20230613	201300	341787545	2965	2965	2965	2965	0
34	20230613	201200	341787545	2965	2965	2965	2965	0
35	20230613	201100	341787545	2965	2965	2965	2965	0
36	20230613	201000	341787545	2965	2965	2965	2965	0
37	20230613	200900	341787545	2965	2965	2965	2965	0
38	20230613	200800	341787545	2965	2965	2965	2965	0
39	20230613	200700	341787545	2965	2965	2965	2965	0
40	20230613	200600	341787545	2965	2965	2965	2965	0
41	20230613	200500	341787545	2965	2965	2965	2965	0
42	20230613	200400	341787545	2965	2965	2965	2965	0
43	20230613	200300	341787545	2965	2965	2965	2965	0
44	20230613	200200	341787545	2965	2965	2965	2965	0
45	20230613	200100	341787545	2965	2965	2965	2965	0
46	20230613	200000	341787545	2965	2965	2965	2965	0
47	20230613	195900	341787545	2965	2965	2965	2965	0
48	20230613	195800	341787545	2965	2965	2965	2965	0
49	20230613	195700	341787545	2965	2965	2965	2965	0
50	20230613	195600	341787545	2965	2965	2965	2965	0
51	20230613	195500	341787545	2965	2965	2965	2965	0
52	20230613	195400	341787545	2965	2965	2965	2965	0
53	20230613	195300	341787545	2965	2965	2965	2965	0
54	20230613	195200	341787545	2965	2965	2965	2965	0
55	20230613	195100	341787545	2965	2965	2965	2965	0
56	20230613	195000	341787545	2965	2965	2965	2965	0
57	20230613	194900	341787545	2965	2965	2965	2965	0
58	20230613	194800	341787545	2965	2965	2965	2965	0
59	20230613	194700	341787545	2965	2965	2965	2965	0
60	20230613	194600	341787545	2965	2965	2965	2965	0
61	20230613	194500	341787545	2965	2965	2965	2965	0
62	20230613	194400	341787545	2965	2965	2965	2965	7774
63	20230613	194300	341787545	2965	2965	2965	2965	0
64	20230613	194200	341787545	2965	2965	2965	2965	0
65	20230613	194100	341787545	2965	2965	2965	2965	0
66	20230613	194000	341787545	2965	2965	2965	2965	0
67	20230613	193900	341787545	2965	2965	2965	2965	0
68	20230613	193800	341787545	2965	2965	2965	2965	0
69	20230613	193700	341787545	2965	2965	2965	2965	0
70	20230613	193600	341787545	2965	2965	2965	2965	0
71	20230613	193500	341787545	2965	2965	2965	2965	0
72	20230613	193400	341787545	2965	2965	2965	2965	0
73	20230613	193300	341787545	2965	2965	2965	2965	0
74	20230613	193200	341787545	2965	2965	2965	2965	0
75	20230613	193100	341787545	2965	2965	2965	2965	0
76	20230613	193000	341787545	2965	2965	2965	2965	0
77	20230613	192900	341787545	2965	2965	2965	2965	0
78	20230613	192800	341787545	2965	2965	2965	2965	0
79	20230613	192700	341787545	2965	2965	2965	2965	0
80	20230613	192600	341787545	2965	2965	2965	2965	0
81	20230613	192500	341787545	2965	2965	2965	2965	0
82	20230613	192400	341787545	2965	2965	2965	2965	0
83	20230613	192300	341787545	2965	2965	2965	2965	0
84	20230613	192200	341787545	2965	2965	2965	2965	0
85	20230613	192100	341787545	2965	2965	2965	2965	0
86	20230613	192000	341787545	2965	2965	2965	2965	0
87	20230613	191900	341787545	2965	2965	2965	2965	0
88	20230613	191800	341787545	2965	2965	2965	2965	0
89	20230613	191700	341787545	2965	2965	2965	2965	0
90	20230613	191600	341787545	2965	2965	2965	2965	0
91	20230613	191500	341787545	2965	2965	2965	2965	0
92	20230613	191400	341787545	2965	2965	2965	2965	7774
93	20230613	191300	341787545	2965	2965	2965	2965	0
94	20230613	191200	341787545	2965	2965	2965	2965	0
95	20230613	191100	341787545	2965	2965	2965	2965	0
96	20230613	191000	341787545	2965	2965	2965	2965	0
97	20230613	190900	341787545	2965	2965	2965	2965	0
98	20230613	190800	341787545	2965	2965	2965	2965	0
99	20230613	190700	341787545	2965	2965	2965	2965	0
100	20230613	190600	341787545	2965	2965	2965	2965	0
101	20230613	190500	341787545	2965	2965	2965	2965	0
102	20230613	190400	341787545	2965	2965	2965	2965	0
103	20230613	190300	341787545	2965	2965	2965	2965	0
104	20230613	190200	341787545	2965	2965	2965	2965	0
105	20230613	190100	341787545	2965	2965	2965	2965	0
106	20230613	190000	341787545	2965	2965	2965	2965	0
107	20230613	185900	341787545	2965	2965	2965	2965	0
108	20230613	185800	341787545	2965	2965	2965	2965	0
109	20230613	185700	341787545	2965	2965	2965	2965	0
110	20230613	185600	341787545	2965	2965	2965	2965	0
111	20230613	185500	341787545	2965	2965	2965	2965	0
112	20230613	185400	341787545	2965	2965	2965	2965	0
113	20230613	185300	341787545	2965	2965	2965	2965	0
114	20230613	185200	341787545	2965	2965	2965	2965	0
115	20230613	185100	341787545	2965	2965	2965	2965	0
116	20230613	185000	341787545	2965	2965	2965	2965	0
117	20230613	184900	341787545	2965	2965	2965	2965	0
118	20230613	184800	341787545	2965	2965	2965	2965	0
119	20230613	184700	341787545	2965	2965	2965	2965	0
120	20230613	184600	341787545	2965	2965	2965	2965	0
121	20230613	184500	341787545	2965	2965	2965	2965	0
122	20230613	184400	341787545	2965	2965	2965	2965	7774
123	20230613	184300	341787545	2965	2965	2965	2965	0
124	20230613	184200	341787545	2965	2965	2965	2965	0
125	20230613	184100	341787545	2965	2965	2965	2965	0
126	20230613	184000	341787545	2965	2965	2965	2965	0
127	20230613	183900	341787545	2965	2965	2965	2965	0
128	20230613	183800	341787545	2965	2965	2965	2965	0
129	20230613	183700	341787545	2965	2965	2965	2965	0
130	20230613	183600	341787545	2965	2965	2965	2965	0
131	20230613	183500	341787545	2965	2965	2965	2965	0
132	20230613	183400	341787545	2965	2965	2965	2965	0
133	20230613	183300	341787545	2965	2965	2965	2965	0
134	20230613	183200	341787545	2965	2965	2965	2965	0
135	20230613	183100	341787545	2965	2965	2965	2965	0
136	20230613	183000	341787545	2965	2965	2965	2965	0
137	20230613	182900	341787545	2965	2965	2965	2965	0
138	20230613	182800	341787545	2965	2965	2965	2965	0
139	20230613	182700	341787545	2965	2965	2965	2965	0
140	20230613	182600	341787545	2965	2965	2965	2965	0
141	20230613	182500	341787545	2965	2965	2965	2965	0
142	20230613	182400	341787545	2965	2965	2965	2965	0
143	20230613	182300	341787545	2965	2965	2965	2965	0
144	20230613	182200	341787545	2965	2965	2965	2965	0
145	20230613	182100	341787545	2965	2965	2965	2965	0
146	20230613	182000	341787545	2965	2965	2965	2965	0
147	20230613	181900	341787545	2965	2965	2965	2965	0
148	20230613	181800	341787545	2965	2965	2965	2965	0
149	20230613	181700	341787545	2965	2965	2965	2965	0
150	20230613	181600	341787545	2965	2965	2965	2965	0
151	20230613	181500	341787545	2965	2965	2965	2965	0
152	20230613	181400	341787545	2965	2965	2965	2965	7774
153	20230613	181300	341787545	2965	2965	2965	2965	0
154	20230613	181200	341787545	2965	2965	2965	2965	0
155	20230613	181100	341787545	2965	2965	2965	2965	0
156	20230613	181000	341787545	2965	2965	2965	2965	0
157	20230613	180900	341787545	2965	2965	2965	2965	0
158	20230613	180800	341787545	2965	2965	2965	2965	0
159	20230613	180700	341787545	2965	2965	2965	2965	0
160	20230613	180600	341787545	2965	2965	2965	2965	0
161	20230613	180500	341787545	2965	2965	2965	2965	0
162	20230613	180400	341787545	2965	2965	2965	2965	0
163	20230613	180300	341787545	2965	2965	2965	2965	0
164	20230613	180200	341787545	2965	2965	2965	2965	0
165	20230613	180100	341787545	2965	2965	2965	2965	0
166	20230613	180000	341787545	2965	2965	2965	2965	0
167	20230613	175900	341787545	2965	2965	2965	2965	0
168	20230613	175800	341787545	2965	2965	2965	2965	0
169	20230613	175700	341787545	2965	2965	2965	2965	0
170	20230613	175600	341787545	2965	2965	2965	2965	0
171	20230613	175500	341787545	2965	2965	2965	2965	0
172	20230613	175400	341787545	2965	2965	2965	2965	0
173	20230613	175300	341787545	2965	2965	2965	2965	0
174	20230613	175200	341787545	2965	2965	2965	2965	0
175	20230613	175100	341787545	2965	2965	2965	2965	0
176	20230613	175000	341787545	2965	2965	2965	2965	0
177	20230613	174900	341787545	2965	2965	2965	2965	0
178	20230613	174800	341787545	2965	2965	2965	2965	0
179	20230613	174700	341787545	2965	2965	2965	2965	0
180	20230613	174600	341787545	2965	2965	2965	2965	0
181	20230613	174500	341787545	2965	2965	2965	2965	0
182	20230613	174400	341787545	2965	2965	2965	2965	7774
183	20230613	174300	341787545	2965	2965	2965	2965	0
184	20230613	174200	341787545	2965	2965	2965	2965	0
185	20230613	174100	341787545	2965	2965	2965	2965	0
186	20230613	174000	341787545	2965	2965	2965	2965	0
187	20230613	173900	341787545	2965	2965	2965	2965	0
188	20230613	173800	341787545	2965	2965	2965	2965	0
189	20230613	173700	341787545	2965	2965	2965	2965	0
190	20230613	173600	341787545	2965	2965	2965	2965	0
191	20230613	173500	341787545	2965	2965	2965	2965	0
192	20230613	173400	341787545	2965	2965	2965	2965	0
193	20230613	173300	341787545	2965	2965	2965	2965	0
194	20230613	173200	341787545	2965	2965	2965	2965	0
195	20230613	173100	341787545	2965	2965	2965	2965	0
196	20230613	173000	341787545	2965	2965	2965	2965	0
197	20230613	172900	341787545	2965	2965	2965	2965	0
198	20230613	172800	341787545	2965	2965	2965	2965	0
199	20230613	172700	341787545	2965	2965	2965	2965	0
200	20230613	172600	341787545	2965	2965	2965	2965	0
201	20230613	172500	341787545	2965	2965	2965	2965	0
202	20230613	172400	341787545	2965	2965	2965	2965	0
203	20230613	172300	341787545	2965	2965	2965	2965	0
204	20230613	172200	341787545	2965	2965	2965	2965	0
205	20230613	172100	341787545	2965	2965	2965	2965	0
206	20230613	172000	341787545	2965	2965	2965	2965	0
207	20230613	171900	341787545	2965	2965	2965	2965	0
208	20230613	171800	341787545	2965	2965	2965	2965	0
209	20230613	171700	341787545	2965	2965	2965	2965	0
210	20230613	171600	341787545	2965	2965	2965	2965	0
211	20230613	171500	341787545	2965	2965	2965	2965	0
212	20230613	171400	341787545	2965	2965	2965	2965	7774
213	20230613	171300	341787545	2965	2965	2965	2965	0
214	20230613	171200	341787545	2965	2965	2965	2965	0
215	20230613	171100	341787545	2965	2965	2965	2965	0
216	20230613	171000	341787545	2965	2965	2965	2965	0
217	20230613	170900	341787545	2965	2965	2965	2965	0
218	20230613	170800	341787545	2965	2965	2965	2965	0
219	20230613	170700	341787545	2965	2965	2965	2965	0
220	20230613	170600	341787545	2965	2965	2965	2965	0
221	20230613	170500	341787545	2965	2965	2965	2965	0
222	20230613	170400	341787545	2965	2965	2965	2965	0
223	20230613	170300	341787545	2965	2965	2965	2965	0
224	20230613	170200	341787545	2965	2965	2965	2965	0
225	20230613	170100	341787545	2965	2965	2965	2965	0
226	20230613	170000	341787545	2965	2965	2965	2965	0
227	20230613	165900	341787545	2965	2965	2965	2965	0
228	20230613	165800	341787545	2965	2965	2965	2965	0
229	20230613	165700	341787545	2965	2965	2965	2965	0
230	20230613	165600	341787545	2965	2965	2965	2965	0
231	20230613	165500	341787545	2965	2965	2965	2965	0
232	20230613	165400	341787545	2965	2965	2965	2965	0
233	20230613	165300	341787545	2965	2965	2965	2965	0
234	20230613	165200	341787545	2965	2965	2965	2965	0
235	20230613	165100	341787545	2965	2965	2965	2965	0
236	20230613	165000	341787545	2965	2965	2965	2965	0
237	20230613	164900	341787545	2965	2965	2965	2965	0
238	20230613	164800	341787545	2965	2965	2965	2965	0
239	20230613	164700	341787545	2965	2965	2965	2965	0
240	20230613	164600	341787545	2965	2965	2965	2965	0
241	20230613	164500	341787545	2965	2965	2965	2965	0
242	20230613	164400	341787545	2965	2965	2965	2965	7774
243	20230613	164300	341787545	2965	2965	2965	2965	0
244	20230613	164200	341787545	2965	2965	2965	2965	0
245	20230613	164100	341787545	2965	2965	2965	2965	0
246	20230613	164000	341787545	2965	2965	2965	2965	0
247	20230613	163900	341787545	2965	2965	2965	2965	0
248	20230613	163800	341787545	2965	2965	2965	2965	0
249	20230613	163700	341787545	2965	2965	2965	2965	0
250	20230613	163600	341787545	2965	2965	2965	2965	0
251	20230613	163500	341787545	2965	2965	2965	2965	0
252	20230613	163400	341787545	2965	2965	2965	2965	0
253	20230613	163300	341787545	2965	2965	2965	2965	0
254	20230613	163200	341787545	2965	2965	2965	2965	0
255	20230613	163100	341787545	2965	2965	2965	2965	0
256	20230613	163000	341787545	2965	2965	2965	2965	0
257	20230613	162900	341787545	2965	2965	2965	2965	0
258	20230613	162800	341787545	2965	2965	2965	2965	0
259	20230613	162700	341787545	2965	2965	2965	2965	0
260	20230613	162600	341787545	2965	2965	2965	2965	0
261	20230613	162500	341787545	2965	2965	2965	2965	0
262	20230613	162400	341787545	2965	2965	2965	2965	0
263	20230613	162300	341787545	2965	2965	2965	2965	0
264	20230613	162200	341787545	2965	2965	2965	2965	0
265	20230613	162100	341787545	2965	2965	2965	2965	0
266	20230613	162000	341787545	2965	2965	2965	2965	0
267	20230613	161900	341787545	2965	2965	2965	2965	0
268	20230613	161800	341787545	2965	2965	2965	2965	0
269	20230613	161700	341787545	2965	2965	2965	2965	0
270	20230613	161600	341787545	2965	2965	2965	2965	0
271	20230613	161500	341787545	2965	2965	2965	2965	0
272	20230613	161400	341787545	2965	2965	2965	2965	7774
273	20230613	161300	341787545	2965	2965	2965	2965	0
274	20230613	161200	341787545	2965	2965	2965	2965	0
275	20230613	161100	341787545	2965	2965	2965	2965	0
276	20230613	161000	341787545	2965	2965	2965	2965	0
277	20230613	160900	341787545	2965	2965	2965	2965	0
278	20230613	160800	341787545	2965	2965	2965	2965	0
279	20230613	160700	341787545	2965	2965	2965	2965	0
280	20230613	160600	341787545	2965	2965	2965	2965	0
281	20230613	160500	341787545	2965	2965	2965	2965	0
282	20230613	160400	341787545	2965	2965	2965	2965	0
283	20230613	160300	341787545	2965	2965	2965	2965	0
284	20230613	160200	341787545	2965	2965	2965	2965	0
285	20230613	160100	341787545	2965	2965	2965	2965	0
286	20230613	160000	341787545	2965	2965	2965	2965	0
287	20230613	155900	341787545	2965	2965	2965	2965	0
288	20230613	155800	341787545	2965	2965	2965	2965	0
289	20230613	155700	341787545	2965	2965	2965	2965	0
290	20230613	155600	341787545	2965	2965	2965	2965	0
291	20230613	155500	341787545	2965	2965	2965	2965	0
292	20230613	155400	341787545	2965	2965	2965	2965	0
293	20230613	155300	341787545	2965	2965	2965	2965	0
294	20230613	155200	341787545	2965	2965	2965	2965	0
295	20230613	155100	341787545	2965	2965	2965	2965	0
296	20230613	155000	341787545	2965	2965	2965	2965	0
297	20230613	154900	341787545	2965	2965	2965	2965	0
298	20230613	154800	341787545	2965	2965	2965	2965	0
299	20230613	154700	341787545	2965	2965	2965	2965	0
300	20230613	154600	341787545	2965	2965	2965	2965	0
301	20230613	154500	341787545	2965	2965	2965	2965	0
302	20230613	154400	341787545	2965	2965	2965	2965	7774
303	20230613	154300	341787545	2965	2965	2965	2965	0
304	20230613	154200	341787545	2965	2965	2965	2965	0
305	20230613	154100	341787545	2965	2965	2965	2965	0
306	20230613	154000	341787545	2965	2965	2965	2965	0
307	20230613	153900	341787545	2965	2965	2965	2965	0
308	20230613	153800	341787545	2965	2965	2965	2965	0
309	20230613	153700	341787545	2965	2965	2965	2965	0
310	20230613	153600	341787545	2965	2965	2965	2965	0
311	20230613	153500	341787545	2965	2965	2965	2965	0
312	20230613	153400	341787545	2965	2965	2965	2965	0
313	20230613	153300	341787545	2965	2965	2965	2965	0
314	20230613	153200	341787545	2965	2965	2965	2965	0
315	20230613	153100	341787545	2965	2965	2965	2965	0
316	20230613	153000	341787545	2965	2965	2965	2965	7774
317	20230613	152900	318737635	2970	2970	2970	2970	0
318	20230613	152800	318737635	2970	2970	2970	2970	0
319	20230613	152700	318737635	2970	2970	2970	2970	0
320	20230613	152600	318737635	2970	2970	2970	2970	0
321	20230613	152500	318737635	2970	2970	2970	2970	0
322	20230613	152400	318737635	2970	2970	2970	2970	0
323	20230613	152300	318737635	2970	2970	2970	2970	0
324	20230613	152200	318737635	2970	2970	2970	2970	0
325	20230613	152100	318737635	2970	2970	2970	2970	0
326	20230613	152000	318737635	2970	2970	2970	2970	0
327	20230613	151900	318737635	2970	2965	2970	2965	3017
328	20230613	151800	309792145	2970	2970	2970	2970	0
329	20230613	151700	309792145	2970	2970	2970	2970	13
330	20230613	151600	309753535	2970	2965	2970	2965	183
331	20230613	151500	309210455	2965	2960	2965	2960	510
332	20230613	151400	307700805	2970	2965	2970	2965	2570
333	20230613	151300	300071255	2965	2965	2965	2965	32
334	20230613	151200	299976375	2965	2970	2970	2965	101
335	20230613	151100	299676410	2960	2960	2960	2960	503
336	20230613	151000	298187530	2960	2960	2960	2960	200
337	20230613	150900	297595530	2970	2970	2970	2970	5
338	20230613	150800	297580680	2970	2970	2970	2970	8
339	20230613	150700	297556920	2970	2970	2970	2970	0
340	20230613	150600	297556920	2970	2970	2970	2970	0
341	20230613	150500	297556920	2970	2970	2970	2970	7
342	20230613	150400	297536130	2960	2970	2970	2960	300
343	20230613	150300	296647990	2970	2970	2970	2970	0
344	20230613	150200	296647990	2970	2970	2970	2970	0
345	20230613	150100	296647990	2970	2970	2970	2970	0
346	20230613	150000	296647990	2970	2970	2970	2970	0
347	20230613	145900	296647990	2970	2970	2970	2970	0
348	20230613	145800	296647990	2970	2970	2970	2970	0
349	20230613	145700	296647990	2970	2970	2970	2970	0
350	20230613	145600	296647990	2970	2970	2970	2970	14
351	20230613	145500	296606410	2965	2965	2965	2965	11
352	20230613	145400	296573795	2965	2965	2965	2965	709
353	20230613	145300	294471610	2965	2965	2965	2965	0
354	20230613	145200	294471610	2965	2965	2965	2965	101
355	20230613	145100	294172145	2965	2965	2965	2965	0
356	20230613	145000	294172145	2965	2965	2965	2965	4
357	20230613	144900	294160285	2965	2965	2965	2965	0
358	20230613	144800	294160285	2965	2965	2965	2965	1
359	20230613	144700	294157320	2960	2965	2965	2960	17
360	20230613	144600	294106995	2970	2970	2970	2970	1
361	20230613	144500	294104025	2960	2965	2965	2960	192
362	20230613	144400	293535605	2970	2970	2970	2970	0
363	20230613	144300	293535605	2970	2970	2970	2970	1
364	20230613	144200	293532635	2970	2970	2970	2970	1
365	20230613	144100	293529665	2965	2965	2965	2965	1001
366	20230613	144000	290561700	2960	2960	2960	2960	44
367	20230613	143900	290431460	2960	2960	2960	2960	0
368	20230613	143800	290431460	2960	2960	2960	2960	0
369	20230613	143700	290431460	2960	2960	2960	2960	600
370	20230613	143600	288655460	2960	2960	2960	2960	0
371	20230613	143500	288655460	2960	2960	2960	2960	1000
372	20230613	143400	285695460	2960	2965	2965	2960	164
373	20230613	143300	285209520	2965	2965	2965	2965	0
374	20230613	143200	285209520	2965	2965	2965	2965	200
375	20230613	143100	284616520	2965	2965	2965	2965	10
376	20230613	143000	284586870	2965	2965	2965	2965	101
377	20230613	142900	284287405	2965	2965	2965	2965	100
378	20230613	142800	283990905	2965	2965	2965	2965	31
379	20230613	142700	283898990	2965	2965	2965	2965	10
380	20230613	142600	283869340	2970	2970	2970	2970	0
381	20230613	142500	283869340	2970	2970	2970	2970	1
382	20230613	142400	283866370	2955	2955	2955	2955	0
383	20230613	142300	283866370	2955	2955	2955	2955	0
384	20230613	142200	283866370	2955	2955	2955	2955	0
385	20230613	142100	283866370	2955	2955	2955	2955	0
386	20230613	142000	283866370	2955	2955	2955	2955	5
387	20230613	141900	283851595	2970	2970	2970	2970	0
388	20230613	141800	283851595	2970	2955	2970	2955	701
389	20230613	141700	281780125	2955	2970	2970	2955	452
390	20230613	141600	280438445	2965	2965	2965	2965	28
391	20230613	141500	280355425	2970	2965	2970	2955	501
392	20230613	141400	278873340	2970	2970	2970	2970	0
393	20230613	141300	278873340	2970	2970	2970	2970	0
394	20230613	141200	278873340	2970	2965	2970	2965	493
395	20230613	141100	277411590	2975	2970	2975	2970	2
396	20230613	141000	277405645	2975	2970	2975	2970	200
397	20230613	140900	276811145	2975	2975	2975	2975	0
398	20230613	140800	276811145	2975	2975	2975	2975	0
399	20230613	140700	276811145	2975	2975	2975	2975	0
400	20230613	140600	276811145	2975	2975	2975	2975	0
401	20230613	140500	276811145	2975	2975	2975	2975	0
402	20230613	140400	276811145	2975	2975	2975	2975	0
403	20230613	140300	276811145	2975	2975	2975	2975	110
404	20230613	140200	276483895	2975	2975	2975	2975	0
405	20230613	140100	276483895	2975	2975	2975	2975	13
406	20230613	140000	276445220	2975	2975	2975	2975	27
407	20230613	135900	276364895	2975	2975	2975	2975	0
408	20230613	135800	276364895	2975	2975	2975	2975	0
409	20230613	135700	276364895	2975	2975	2975	2975	0
410	20230613	135600	276364895	2975	2975	2975	2975	0
411	20230613	135500	276364895	2975	2975	2975	2975	0
412	20230613	135400	276364895	2975	2975	2975	2975	0
413	20230613	135300	276364895	2975	2975	2975	2975	0
414	20230613	135200	276364895	2975	2975	2975	2975	0
415	20230613	135100	276364895	2975	2975	2975	2975	0
416	20230613	135000	276364895	2975	2975	2975	2975	2
417	20230613	134900	276358945	2975	2975	2975	2975	0
418	20230613	134800	276358945	2975	2975	2975	2975	0
419	20230613	134700	276358945	2975	2960	2975	2960	3786
420	20230613	134600	265133600	2955	2955	2955	2955	1230
421	20230613	134500	261498950	2960	2960	2960	2960	100
422	20230613	134400	261202950	2960	2960	2960	2960	28
423	20230613	134300	261120070	2960	2960	2960	2960	72
424	20230613	134200	260906950	2960	2960	2960	2960	384
425	20230613	134100	259770310	2960	2960	2960	2960	156
426	20230613	134000	259308550	2960	2960	2960	2960	0
427	20230613	133900	259308550	2960	2960	2960	2960	0
428	20230613	133800	259308550	2960	2960	2960	2960	0
429	20230613	133700	259308550	2960	2960	2960	2960	0
430	20230613	133600	259308550	2960	2960	2960	2960	0
431	20230613	133500	259308550	2960	2960	2960	2960	2
432	20230613	133400	259302630	2955	2955	2955	2955	0
433	20230613	133300	259302630	2955	2955	2955	2955	0
434	20230613	133200	259302630	2955	2955	2955	2955	0
435	20230613	133100	259302630	2955	2955	2955	2955	1
436	20230613	133000	259299675	2960	2955	2960	2955	4
437	20230613	132900	259287840	2965	2960	2965	2955	5869
438	20230613	132800	241941590	2960	2960	2960	2960	1
439	20230613	132700	241938630	2960	2965	2965	2960	473
440	20230613	132600	240538520	2960	2960	2960	2960	0
441	20230613	132500	240538520	2960	2970	2970	2960	21371
442	20230613	132400	177172360	2970	2970	2970	2970	0
443	20230613	132300	177172360	2970	2970	2970	2970	0
444	20230613	132200	177172360	2970	2970	2970	2970	0
445	20230613	132100	177172360	2970	2970	2970	2970	194
446	20230613	132000	176596180	2970	2970	2970	2970	0
447	20230613	131900	176596180	2970	2970	2970	2970	443
448	20230613	131800	175280470	2970	2970	2970	2970	32
449	20230613	131700	175185430	2980	2980	2980	2980	2
450	20230613	131600	175179470	2975	2975	2975	2975	1000
451	20230613	131500	172204470	2970	2970	2970	2970	100
452	20230613	131400	171907470	2970	2970	2970	2970	0
453	20230613	131300	171907470	2970	2970	2970	2970	32
454	20230613	131200	171812430	2970	2970	2970	2970	0
455	20230613	131100	171812430	2970	2970	2970	2970	0
456	20230613	131000	171812430	2970	2970	2970	2970	0
457	20230613	130900	171812430	2970	2970	2970	2970	0
458	20230613	130800	171812430	2970	2975	2975	2970	2419
459	20230613	130700	164627850	2975	2975	2975	2975	0
460	20230613	130600	164627850	2975	2975	2975	2975	21
461	20230613	130500	164565375	2970	2970	2970	2970	19
462	20230613	130400	164508945	2970	2970	2970	2970	509
463	20230613	130300	162997215	2975	2975	2975	2975	10
464	20230613	130200	162967465	2970	2970	2970	2970	100
465	20230613	130100	162670465	2970	2970	2970	2970	1
466	20230613	130000	162667495	2970	2970	2970	2970	500
467	20230613	125900	161182495	2970	2970	2970	2970	2011
468	20230613	125800	155209825	2980	2980	2980	2980	0
469	20230613	125700	155209825	2980	2980	2980	2980	0
470	20230613	125600	155209825	2980	2980	2980	2980	200
471	20230613	125500	154613825	2975	2975	2975	2975	150
472	20230613	125400	154167575	2980	2980	2980	2980	839
473	20230613	125300	151667355	2975	2970	2975	2970	650
474	20230613	125200	149736105	2980	2975	2980	2975	101
475	20230613	125100	149435625	2980	2970	2980	2970	102
476	20230613	125000	149132675	2980	2980	2980	2980	0
477	20230613	124900	149132675	2980	2980	2980	2980	11
478	20230613	124800	149099895	2970	2970	2970	2970	2
479	20230613	124700	149093955	2980	2975	2980	2970	102
480	20230613	124600	148790505	2980	2980	2980	2980	1
481	20230613	124500	148787525	2975	2975	2975	2975	34
482	20230613	124400	148686375	2980	2980	2980	2980	100
483	20230613	124300	148388375	2980	2980	2980	2980	0
484	20230613	124200	148388375	2980	2980	2980	2980	0
485	20230613	124100	148388375	2980	2980	2980	2980	953
486	20230613	124000	145548435	2980	2980	2980	2980	0
487	20230613	123900	145548435	2980	2980	2980	2980	0
488	20230613	123800	145548435	2980	2980	2980	2980	0
489	20230613	123700	145548435	2980	2980	2980	2980	1
490	20230613	123600	145545455	2980	2980	2980	2980	0
491	20230613	123500	145545455	2980	2980	2980	2980	40
492	20230613	123400	145426255	2980	2980	2980	2980	0
493	20230613	123300	145426255	2980	2980	2980	2980	16
494	20230613	123200	145378575	2980	2980	2980	2970	123
495	20230613	123100	145012060	2970	2970	2970	2970	500
496	20230613	123000	143527060	2975	2975	2975	2975	0
497	20230613	122900	143527060	2975	2975	2975	2975	35
498	20230613	122800	143422935	2980	2980	2980	2980	1
499	20230613	122700	143419955	2980	2980	2980	2980	9
500	20230613	122600	143393135	2980	2980	2980	2980	0
501	20230613	122500	143393135	2980	2980	2980	2980	0
502	20230613	122400	143393135	2980	2980	2980	2980	0
503	20230613	122300	143393135	2980	2975	2980	2975	127
504	20230613	122200	143015175	2970	2970	2970	2970	500
505	20230613	122100	141530175	2970	2970	2970	2970	1000
506	20230613	122000	138560175	2975	2975	2975	2975	483
507	20230613	121900	137123250	2980	2980	2980	2980	0
508	20230613	121800	137123250	2980	2980	2980	2980	0
509	20230613	121700	137123250	2980	2980	2980	2980	0
510	20230613	121600	137123250	2980	2980	2980	2980	0
511	20230613	121500	137123250	2980	2980	2980	2980	0
512	20230613	121400	137123250	2980	2980	2980	2980	0
513	20230613	121300	137123250	2980	2980	2980	2980	0
514	20230613	121200	137123250	2980	2980	2980	2980	0
515	20230613	121100	137123250	2980	2980	2980	2980	0
516	20230613	121000	137123250	2980	2980	2980	2980	0
517	20230613	120900	137123250	2980	2980	2980	2980	0
518	20230613	120800	137123250	2980	2980	2980	2980	0
519	20230613	120700	137123250	2980	2980	2980	2980	1
520	20230613	120600	137120270	2975	2975	2975	2975	0
521	20230613	120500	137120270	2975	2975	2975	2970	3629
522	20230613	120400	126326495	2980	2980	2980	2980	1
523	20230613	120300	126323515	2985	2985	2985	2985	0
524	20230613	120200	126323515	2985	2985	2985	2985	0
525	20230613	120100	126323515	2985	2985	2985	2985	0
526	20230613	120000	126323515	2985	2985	2985	2985	0
527	20230613	115900	126323515	2985	2985	2985	2985	0
528	20230613	115800	126323515	2985	2985	2985	2985	0
529	20230613	115700	126323515	2985	2985	2985	2985	1
530	20230613	115600	126320530	2975	2975	2975	2975	0
531	20230613	115500	126320530	2975	2980	2980	2975	718
532	20230613	115400	124184470	2985	2985	2985	2985	0
533	20230613	115300	124184470	2985	2985	2985	2985	0
534	20230613	115200	124184470	2985	2985	2985	2985	0
535	20230613	115100	124184470	2985	2985	2985	2985	0
536	20230613	115000	124184470	2985	2985	2985	2985	0
537	20230613	114900	124184470	2985	2985	2985	2985	0
538	20230613	114800	124184470	2985	2985	2985	2985	0
539	20230613	114700	124184470	2985	2985	2985	2985	0
540	20230613	114600	124184470	2985	2985	2985	2985	1
541	20230613	114500	124181485	2975	2975	2975	2975	0
542	20230613	114400	124181485	2975	2975	2975	2975	31
543	20230613	114300	124089260	2975	2970	2975	2970	439
544	20230613	114200	122784135	2975	2975	2975	2975	384
545	20230613	114100	121641735	2980	2980	2980	2980	0
546	20230613	114000	121641735	2980	2980	2980	2980	0
547	20230613	113900	121641735	2980	2980	2980	2980	1
548	20230613	113800	121638755	2975	2980	2980	2975	63
549	20230613	113700	121451080	2980	2980	2980	2980	53
550	20230613	113600	121293140	2980	2980	2980	2980	0
551	20230613	113500	121293140	2980	2980	2980	2980	27
552	20230613	113400	121212680	2980	2980	2980	2980	0
553	20230613	113300	121212680	2980	2980	2980	2980	5
554	20230613	113200	121197780	2985	2985	2985	2985	0
555	20230613	113100	121197780	2985	2985	2985	2985	0
556	20230613	113000	121197780	2985	2985	2985	2985	0
557	20230613	112900	121197780	2985	2985	2985	2985	0
558	20230613	112800	121197780	2985	2985	2985	2985	0
559	20230613	112700	121197780	2985	2985	2985	2985	0
560	20230613	112600	121197780	2985	2985	2985	2985	0
561	20230613	112500	121197780	2985	2985	2985	2985	51
562	20230613	112400	121045545	2975	2975	2975	2975	1000
563	20230613	112300	118070545	2985	2985	2985	2985	0
564	20230613	112200	118070545	2985	2985	2985	2985	2
565	20230613	112100	118064575	2980	2980	2980	2980	3
566	20230613	112000	118055635	2980	2980	2980	2980	200
567	20230613	111900	117459635	2985	2980	2985	2980	401
568	20230613	111800	116264650	2985	2990	2990	2985	220
569	20230613	111700	115607940	2990	2990	2990	2990	0
570	20230613	111600	115607940	2990	2990	2990	2990	0
571	20230613	111500	115607940	2990	2990	2990	2990	2
572	20230613	111400	115601960	2990	2990	2990	2990	0
573	20230613	111300	115601960	2990	2990	2990	2990	0
574	20230613	111200	115601960	2990	2990	2990	2990	1
575	20230613	111100	115598970	2990	2990	2990	2990	0
576	20230613	111000	115598970	2990	2990	2990	2990	0
577	20230613	110900	115598970	2990	2990	2990	2990	0
578	20230613	110800	115598970	2990	2990	2990	2990	0
579	20230613	110700	115598970	2990	2990	2990	2990	0
580	20230613	110600	115598970	2990	2990	2990	2990	0
581	20230613	110500	115598970	2990	2990	2990	2990	5
582	20230613	110400	115584020	2975	2980	2980	2975	270
583	20230613	110300	114780265	2990	2990	2990	2990	0
584	20230613	110200	114780265	2990	2990	2990	2990	5
585	20230613	110100	114765315	2990	2990	2990	2990	0
586	20230613	110000	114765315	2990	2985	2990	2975	510
587	20230613	105900	113242955	2980	2980	2980	2980	0
588	20230613	105800	113242955	2980	2980	2980	2980	1
589	20230613	105700	113239975	2970	2970	2970	2970	0
590	20230613	105600	113239975	2970	2980	2980	2970	375
591	20230613	105500	112122485	2980	2980	2980	2980	0
592	20230613	105400	112122485	2980	2980	2980	2980	3
593	20230613	105300	112113545	2980	2980	2980	2980	10
594	20230613	105200	112083745	2980	2980	2980	2980	8
595	20230613	105100	112059905	2980	2980	2980	2980	0
596	20230613	105000	112059905	2980	2980	2980	2980	0
597	20230613	104900	112059905	2980	2980	2980	2980	1
598	20230613	104800	112056925	2970	2970	2970	2970	700
599	20230613	104700	109977925	2980	2980	2980	2980	0
600	20230613	104600	109977925	2980	2980	2980	2980	0
601	20230613	104500	109977925	2980	2980	2980	2980	2
602	20230613	104400	109971965	2980	2980	2980	2980	30
603	20230613	104300	109882565	2970	2970	2970	2970	2
604	20230613	104200	109876625	2980	2970	2980	2970	2
605	20230613	104100	109870675	2970	2980	2980	2970	205
606	20230613	104000	109261225	2980	2980	2980	2980	50
607	20230613	103900	109112225	2970	2970	2970	2970	1008
608	20230613	103800	106118465	2970	2970	2970	2970	690
609	20230613	103700	104069165	2980	2980	2980	2980	0
610	20230613	103600	104069165	2980	2980	2980	2980	3
611	20230613	103500	104060225	2970	2970	2970	2970	0
612	20230613	103400	104060225	2970	2975	2975	2970	8700
613	20230613	103300	78220620	2980	2980	2980	2980	0
614	20230613	103200	78220620	2980	2980	2980	2980	0
615	20230613	103100	78220620	2980	2980	2980	2980	0
616	20230613	103000	78220620	2980	2980	2980	2980	1
617	20230613	102900	78217640	2970	2970	2970	2970	0
618	20230613	102800	78217640	2970	2975	2975	2970	290
619	20230613	102700	77355835	2980	2980	2980	2980	0
620	20230613	102600	77355835	2980	2980	2980	2980	0
621	20230613	102500	77355835	2980	2980	2980	2980	0
622	20230613	102400	77355835	2980	2970	2980	2970	1004
623	20230613	102300	74368935	2975	2980	2980	2975	4088
624	20230613	102200	62204695	2985	2985	2985	2985	0
625	20230613	102100	62204695	2985	2985	2985	2985	0
626	20230613	102000	62204695	2985	2985	2985	2985	134
627	20230613	101900	61804705	2985	2985	2985	2985	0
628	20230613	101800	61804705	2985	2980	2985	2975	99
629	20230613	101700	61510150	2980	2990	2990	2980	1386
630	20230613	101600	57377930	2990	2990	2990	2990	1
631	20230613	101500	57374940	2995	2995	2995	2995	0
632	20230613	101400	57374940	2995	2995	2995	2995	0
633	20230613	101300	57374940	2995	2995	2995	2995	0
634	20230613	101200	57374940	2995	2995	2995	2995	0
635	20230613	101100	57374940	2995	2985	2995	2985	12
636	20230613	101000	57339010	2995	2995	2995	2995	0
637	20230613	100900	57339010	2995	2995	2995	2995	1
638	20230613	100800	57336015	2985	2985	2985	2985	0
639	20230613	100700	57336015	2985	2985	2985	2985	0
640	20230613	100600	57336015	2985	2985	2990	2985	149
641	20230613	100500	56891245	2985	2985	2985	2985	200
642	20230613	100400	56294245	3000	3000	3000	3000	1
643	20230613	100300	56291245	3000	3000	3000	3000	7
644	20230613	100200	56270245	2990	2990	2990	2990	775
645	20230613	100100	53952995	3000	2990	3000	2990	285
646	20230613	100000	53100835	2990	2995	3000	2990	56
647	20230613	095900	52932910	3000	3000	3000	3000	0
648	20230613	095800	52932910	3000	2990	3000	2990	1502
649	20230613	095700	48435620	2990	2985	2990	2985	1400
650	20230613	095600	44250265	2985	2980	2990	2980	323
651	20230613	095500	43287610	2980	2980	2980	2980	501
652	20230613	095400	41794630	2975	2975	2975	2975	25
653	20230613	095300	41720255	2980	2975	2980	2975	186
654	20230613	095200	41166360	2975	2980	2980	2975	2003
655	20230613	095100	35207420	2980	2975	2980	2975	55
656	20230613	095000	35043770	2980	2975	2980	2975	1022
657	20230613	094900	32003210	2980	2980	2980	2980	2036
658	20230613	094800	25935930	2990	2990	2990	2990	0
659	20230613	094700	25935930	2990	2990	2990	2990	0
660	20230613	094600	25935930	2990	2990	2990	2990	0
661	20230613	094500	25935930	2990	2990	2990	2990	20
662	20230613	094400	25876130	2990	2990	2990	2990	0
663	20230613	094300	25876130	2990	2990	2990	2990	0
664	20230613	094200	25876130	2990	2990	2990	2990	1
665	20230613	094100	25873140	2990	2990	2990	2990	0
666	20230613	094000	25873140	2990	2990	2990	2990	0
667	20230613	093900	25873140	2990	2990	2990	2990	10
668	20230613	093800	25843240	2990	2990	2990	2990	21
669	20230613	093700	25780450	2990	2990	2990	2990	0
670	20230613	093600	25780450	2990	2990	2990	2990	5
671	20230613	093500	25765500	2990	2990	2990	2990	0
672	20230613	093400	25765500	2990	2990	2990	2990	2
673	20230613	093300	25759520	2980	2990	2990	2980	182
674	20230613	093200	25217140	2980	2990	2990	2980	32
675	20230613	093100	25121740	2975	2990	2990	2975	108
676	20230613	093000	24800315	2990	2985	2990	2985	2
677	20230613	092900	24794340	2995	2980	2995	2980	652
678	20230613	092800	22851350	2995	2995	2995	2995	0
679	20230613	092700	22851350	2995	2995	2995	2995	1
680	20230613	092600	22848355	2990	2990	2990	2990	1020
681	20230613	092500	19798555	2990	2990	2990	2990	1
682	20230613	092400	19795565	2975	2980	2980	2975	2
683	20230613	092300	19789610	2990	2975	2990	2975	201
684	20230613	092200	19191620	2975	2980	2980	2975	1051
685	20230613	092100	16064140	2990	2990	2990	2990	51
686	20230613	092000	15911650	2990	2990	2990	2990	0
687	20230613	091900	15911650	2990	2985	2990	2980	161
688	20230613	091800	15431850	2990	2990	2990	2980	767
689	20230613	091700	13146160	2990	2990	2990	2990	1001
690	20230613	091600	10153170	3000	3000	3000	3000	1
691	20230613	091500	10150170	2995	2995	2995	2995	108
692	20230613	091400	9826710	2990	2995	3000	2990	507
693	20230613	091300	8308240	3000	3000	3000	3000	9
694	20230613	091200	8281240	3010	2995	3010	2985	709
695	20230613	091100	6164245	3010	3010	3010	3010	0
696	20230613	091000	6164245	3010	2995	3010	2995	6
697	20230613	090900	6146245	3015	3015	3015	3015	0
698	20230613	090800	6146245	3015	3015	3015	3015	513
699	20230613	090700	4599550	2990	2990	2990	2990	1025
700	20230613	090600	1534800	2990	2990	2990	2990	0
701	20230613	090500	1534800	2990	2990	2990	2990	0
702	20230613	090400	1534800	2990	2990	2990	2990	0
703	20230613	090300	1534800	2990	2990	2990	2990	0
704	20230613	090200	1534800	2990	2990	2990	2990	2
705	20230613	090100	1528820	2990	2990	2990	2990	8
706	20230613	090000	1504900	2980	2980	2980	2980	505