KissMeData/027050/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192000	279282800	2940	2940	2940	2940	9111
3	20230616	191900	279282800	2940	2940	2940	2940	0
4	20230616	191800	279282800	2940	2940	2940	2940	0
5	20230616	191700	279282800	2940	2940	2940	2940	0
6	20230616	191600	279282800	2940	2940	2940	2940	0
7	20230616	191500	279282800	2940	2940	2940	2940	0
8	20230616	191400	279282800	2940	2940	2940	2940	0
9	20230616	191300	279282800	2940	2940	2940	2940	0
10	20230616	191200	279282800	2940	2940	2940	2940	0
11	20230616	191100	279282800	2940	2940	2940	2940	0
12	20230616	191000	279282800	2940	2940	2940	2940	0
13	20230616	190900	279282800	2940	2940	2940	2940	0
14	20230616	190800	279282800	2940	2940	2940	2940	0
15	20230616	190700	279282800	2940	2940	2940	2940	0
16	20230616	190600	279282800	2940	2940	2940	2940	0
17	20230616	190500	279282800	2940	2940	2940	2940	0
18	20230616	190400	279282800	2940	2940	2940	2940	0
19	20230616	190300	279282800	2940	2940	2940	2940	0
20	20230616	190200	279282800	2940	2940	2940	2940	0
21	20230616	190100	279282800	2940	2940	2940	2940	0
22	20230616	190000	279282800	2940	2940	2940	2940	0
23	20230616	185900	279282800	2940	2940	2940	2940	0
24	20230616	185800	279282800	2940	2940	2940	2940	0
25	20230616	185700	279282800	2940	2940	2940	2940	0
26	20230616	185600	279282800	2940	2940	2940	2940	0
27	20230616	185500	279282800	2940	2940	2940	2940	0
28	20230616	185400	279282800	2940	2940	2940	2940	0
29	20230616	185300	279282800	2940	2940	2940	2940	0
30	20230616	185200	279282800	2940	2940	2940	2940	0
31	20230616	185100	279282800	2940	2940	2940	2940	0
32	20230616	185000	279282800	2940	2940	2940	2940	9111
33	20230616	184900	279282800	2940	2940	2940	2940	0
34	20230616	184800	279282800	2940	2940	2940	2940	0
35	20230616	184700	279282800	2940	2940	2940	2940	0
36	20230616	184600	279282800	2940	2940	2940	2940	0
37	20230616	184500	279282800	2940	2940	2940	2940	0
38	20230616	184400	279282800	2940	2940	2940	2940	0
39	20230616	184300	279282800	2940	2940	2940	2940	0
40	20230616	184200	279282800	2940	2940	2940	2940	0
41	20230616	184100	279282800	2940	2940	2940	2940	0
42	20230616	184000	279282800	2940	2940	2940	2940	0
43	20230616	183900	279282800	2940	2940	2940	2940	0
44	20230616	183800	279282800	2940	2940	2940	2940	0
45	20230616	183700	279282800	2940	2940	2940	2940	0
46	20230616	183600	279282800	2940	2940	2940	2940	0
47	20230616	183500	279282800	2940	2940	2940	2940	0
48	20230616	183400	279282800	2940	2940	2940	2940	0
49	20230616	183300	279282800	2940	2940	2940	2940	0
50	20230616	183200	279282800	2940	2940	2940	2940	0
51	20230616	183100	279282800	2940	2940	2940	2940	0
52	20230616	183000	279282800	2940	2940	2940	2940	0
53	20230616	182900	279282800	2940	2940	2940	2940	0
54	20230616	182800	279282800	2940	2940	2940	2940	0
55	20230616	182700	279282800	2940	2940	2940	2940	0
56	20230616	182600	279282800	2940	2940	2940	2940	0
57	20230616	182500	279282800	2940	2940	2940	2940	0
58	20230616	182400	279282800	2940	2940	2940	2940	0
59	20230616	182300	279282800	2940	2940	2940	2940	0
60	20230616	182200	279282800	2940	2940	2940	2940	0
61	20230616	182100	279282800	2940	2940	2940	2940	0
62	20230616	182000	279282800	2940	2940	2940	2940	9111
63	20230616	181900	279282800	2940	2940	2940	2940	0
64	20230616	181800	279282800	2940	2940	2940	2940	0
65	20230616	181700	279282800	2940	2940	2940	2940	0
66	20230616	181600	279282800	2940	2940	2940	2940	0
67	20230616	181500	279282800	2940	2940	2940	2940	0
68	20230616	181400	279282800	2940	2940	2940	2940	0
69	20230616	181300	279282800	2940	2940	2940	2940	0
70	20230616	181200	279282800	2940	2940	2940	2940	0
71	20230616	181100	279282800	2940	2940	2940	2940	0
72	20230616	181000	279282800	2940	2940	2940	2940	0
73	20230616	180900	279282800	2940	2940	2940	2940	0
74	20230616	180800	279282800	2940	2940	2940	2940	0
75	20230616	180700	279282800	2940	2940	2940	2940	0
76	20230616	180600	279282800	2940	2940	2940	2940	0
77	20230616	180500	279282800	2940	2940	2940	2940	0
78	20230616	180400	279282800	2940	2940	2940	2940	0
79	20230616	180300	279282800	2940	2940	2940	2940	0
80	20230616	180200	279282800	2940	2940	2940	2940	0
81	20230616	180100	279282800	2940	2940	2940	2940	0
82	20230616	180000	279282800	2940	2940	2940	2940	0
83	20230616	175900	279282800	2940	2940	2940	2940	0
84	20230616	175800	279282800	2940	2940	2940	2940	0
85	20230616	175700	279282800	2940	2940	2940	2940	0
86	20230616	175600	279282800	2940	2940	2940	2940	0
87	20230616	175500	279282800	2940	2940	2940	2940	0
88	20230616	175400	279282800	2940	2940	2940	2940	0
89	20230616	175300	279282800	2940	2940	2940	2940	0
90	20230616	175200	279282800	2940	2940	2940	2940	0
91	20230616	175100	279282800	2940	2940	2940	2940	0
92	20230616	175000	279282800	2940	2940	2940	2940	9111
93	20230616	174900	279282800	2940	2940	2940	2940	0
94	20230616	174800	279282800	2940	2940	2940	2940	0
95	20230616	174700	279282800	2940	2940	2940	2940	0
96	20230616	174600	279282800	2940	2940	2940	2940	0
97	20230616	174500	279282800	2940	2940	2940	2940	0
98	20230616	174400	279282800	2940	2940	2940	2940	0
99	20230616	174300	279282800	2940	2940	2940	2940	0
100	20230616	174200	279282800	2940	2940	2940	2940	0
101	20230616	174100	279282800	2940	2940	2940	2940	0
102	20230616	174000	279282800	2940	2940	2940	2940	0
103	20230616	173900	279282800	2940	2940	2940	2940	0
104	20230616	173800	279282800	2940	2940	2940	2940	0
105	20230616	173700	279282800	2940	2940	2940	2940	0
106	20230616	173600	279282800	2940	2940	2940	2940	0
107	20230616	173500	279282800	2940	2940	2940	2940	0
108	20230616	173400	279282800	2940	2940	2940	2940	0
109	20230616	173300	279282800	2940	2940	2940	2940	0
110	20230616	173200	279282800	2940	2940	2940	2940	0
111	20230616	173100	279282800	2940	2940	2940	2940	0
112	20230616	173000	279282800	2940	2940	2940	2940	0
113	20230616	172900	279282800	2940	2940	2940	2940	0
114	20230616	172800	279282800	2940	2940	2940	2940	0
115	20230616	172700	279282800	2940	2940	2940	2940	0
116	20230616	172600	279282800	2940	2940	2940	2940	0
117	20230616	172500	279282800	2940	2940	2940	2940	0
118	20230616	172400	279282800	2940	2940	2940	2940	0
119	20230616	172300	279282800	2940	2940	2940	2940	0
120	20230616	172200	279282800	2940	2940	2940	2940	0
121	20230616	172100	279282800	2940	2940	2940	2940	0
122	20230616	172000	279282800	2940	2940	2940	2940	9111
123	20230616	171900	279282800	2940	2940	2940	2940	0
124	20230616	171800	279282800	2940	2940	2940	2940	0
125	20230616	171700	279282800	2940	2940	2940	2940	0
126	20230616	171600	279282800	2940	2940	2940	2940	0
127	20230616	171500	279282800	2940	2940	2940	2940	0
128	20230616	171400	279282800	2940	2940	2940	2940	0
129	20230616	171300	279282800	2940	2940	2940	2940	0
130	20230616	171200	279282800	2940	2940	2940	2940	0
131	20230616	171100	279282800	2940	2940	2940	2940	0
132	20230616	171000	279282800	2940	2940	2940	2940	0
133	20230616	170900	279282800	2940	2940	2940	2940	0
134	20230616	170800	279282800	2940	2940	2940	2940	0
135	20230616	170700	279282800	2940	2940	2940	2940	0
136	20230616	170600	279282800	2940	2940	2940	2940	0
137	20230616	170500	279282800	2940	2940	2940	2940	0
138	20230616	170400	279282800	2940	2940	2940	2940	0
139	20230616	170300	279282800	2940	2940	2940	2940	0
140	20230616	170200	279282800	2940	2940	2940	2940	0
141	20230616	170100	279282800	2940	2940	2940	2940	0
142	20230616	170000	279282800	2940	2940	2940	2940	0
143	20230616	165900	279282800	2940	2940	2940	2940	0
144	20230616	165800	279282800	2940	2940	2940	2940	0
145	20230616	165700	279282800	2940	2940	2940	2940	0
146	20230616	165600	279282800	2940	2940	2940	2940	0
147	20230616	165500	279282800	2940	2940	2940	2940	0
148	20230616	165400	279282800	2940	2940	2940	2940	0
149	20230616	165300	279282800	2940	2940	2940	2940	0
150	20230616	165200	279282800	2940	2940	2940	2940	0
151	20230616	165100	279282800	2940	2940	2940	2940	0
152	20230616	165000	279282800	2940	2940	2940	2940	9111
153	20230616	164900	279282800	2940	2940	2940	2940	0
154	20230616	164800	279282800	2940	2940	2940	2940	0
155	20230616	164700	279282800	2940	2940	2940	2940	0
156	20230616	164600	279282800	2940	2940	2940	2940	0
157	20230616	164500	279282800	2940	2940	2940	2940	0
158	20230616	164400	279282800	2940	2940	2940	2940	0
159	20230616	164300	279282800	2940	2940	2940	2940	0
160	20230616	164200	279282800	2940	2940	2940	2940	0
161	20230616	164100	279282800	2940	2940	2940	2940	0
162	20230616	164000	279282800	2940	2940	2940	2940	0
163	20230616	163900	279282800	2940	2940	2940	2940	0
164	20230616	163800	279282800	2940	2940	2940	2940	0
165	20230616	163700	279282800	2940	2940	2940	2940	0
166	20230616	163600	279282800	2940	2940	2940	2940	0
167	20230616	163500	279282800	2940	2940	2940	2940	0
168	20230616	163400	279282800	2940	2940	2940	2940	0
169	20230616	163300	279282800	2940	2940	2940	2940	0
170	20230616	163200	279282800	2940	2940	2940	2940	0
171	20230616	163100	279282800	2940	2940	2940	2940	0
172	20230616	163000	279282800	2940	2940	2940	2940	0
173	20230616	162900	279282800	2940	2940	2940	2940	0
174	20230616	162800	279282800	2940	2940	2940	2940	0
175	20230616	162700	279282800	2940	2940	2940	2940	0
176	20230616	162600	279282800	2940	2940	2940	2940	0
177	20230616	162500	279282800	2940	2940	2940	2940	0
178	20230616	162400	279282800	2940	2940	2940	2940	0
179	20230616	162300	279282800	2940	2940	2940	2940	0
180	20230616	162200	279282800	2940	2940	2940	2940	0
181	20230616	162100	279282800	2940	2940	2940	2940	0
182	20230616	162000	279282800	2940	2940	2940	2940	9111
183	20230616	161900	279282800	2940	2940	2940	2940	0
184	20230616	161800	279282800	2940	2940	2940	2940	0
185	20230616	161700	279282800	2940	2940	2940	2940	0
186	20230616	161600	279282800	2940	2940	2940	2940	0
187	20230616	161500	279282800	2940	2940	2940	2940	0
188	20230616	161400	279282800	2940	2940	2940	2940	0
189	20230616	161300	279282800	2940	2940	2940	2940	0
190	20230616	161200	279282800	2940	2940	2940	2940	0
191	20230616	161100	279282800	2940	2940	2940	2940	0
192	20230616	161000	279282800	2940	2940	2940	2940	0
193	20230616	160900	279282800	2940	2940	2940	2940	0
194	20230616	160800	279282800	2940	2940	2940	2940	0
195	20230616	160700	279282800	2940	2940	2940	2940	0
196	20230616	160600	279282800	2940	2940	2940	2940	0
197	20230616	160500	279282800	2940	2940	2940	2940	0
198	20230616	160400	279282800	2940	2940	2940	2940	0
199	20230616	160300	279282800	2940	2940	2940	2940	0
200	20230616	160200	279282800	2940	2940	2940	2940	0
201	20230616	160100	279282800	2940	2940	2940	2940	0
202	20230616	160000	279282800	2940	2940	2940	2940	0
203	20230616	155900	279282800	2940	2940	2940	2940	0
204	20230616	155800	279282800	2940	2940	2940	2940	0
205	20230616	155700	279282800	2940	2940	2940	2940	0
206	20230616	155600	279282800	2940	2940	2940	2940	0
207	20230616	155500	279282800	2940	2940	2940	2940	0
208	20230616	155400	279282800	2940	2940	2940	2940	0
209	20230616	155300	279282800	2940	2940	2940	2940	0
210	20230616	155200	279282800	2940	2940	2940	2940	0
211	20230616	155100	279282800	2940	2940	2940	2940	0
212	20230616	155000	279282800	2940	2940	2940	2940	9111
213	20230616	154900	279282800	2940	2940	2940	2940	0
214	20230616	154800	279282800	2940	2940	2940	2940	0
215	20230616	154700	279282800	2940	2940	2940	2940	0
216	20230616	154600	279282800	2940	2940	2940	2940	0
217	20230616	154500	279282800	2940	2940	2940	2940	0
218	20230616	154400	279282800	2940	2940	2940	2940	0
219	20230616	154300	279282800	2940	2940	2940	2940	0
220	20230616	154200	279282800	2940	2940	2940	2940	0
221	20230616	154100	279282800	2940	2940	2940	2940	0
222	20230616	154000	279282800	2940	2940	2940	2940	0
223	20230616	153900	279282800	2940	2940	2940	2940	0
224	20230616	153800	279282800	2940	2940	2940	2940	0
225	20230616	153700	279282800	2940	2940	2940	2940	0
226	20230616	153600	279282800	2940	2940	2940	2940	0
227	20230616	153500	279282800	2940	2940	2940	2940	0
228	20230616	153400	279282800	2940	2940	2940	2940	0
229	20230616	153300	279282800	2940	2940	2940	2940	0
230	20230616	153200	279282800	2940	2940	2940	2940	0
231	20230616	153100	279282800	2940	2940	2940	2940	0
232	20230616	153000	279282800	2940	2940	2940	2940	9111
233	20230616	152900	252496460	2960	2960	2960	2960	0
234	20230616	152800	252496460	2960	2960	2960	2960	0
235	20230616	152700	252496460	2960	2960	2960	2960	0
236	20230616	152600	252496460	2960	2960	2960	2960	0
237	20230616	152500	252496460	2960	2960	2960	2960	0
238	20230616	152400	252496460	2960	2960	2960	2960	0
239	20230616	152300	252496460	2960	2960	2960	2960	0
240	20230616	152200	252496460	2960	2960	2960	2960	0
241	20230616	152100	252496460	2960	2960	2960	2960	0
242	20230616	152000	252496460	2960	2960	2960	2960	0
243	20230616	151900	252496460	2960	2960	2960	2960	0
244	20230616	151800	252496460	2960	2950	2960	2950	204
245	20230616	151700	251894620	2960	2950	2960	2950	58
246	20230616	151600	251723200	2960	2960	2960	2960	1
247	20230616	151500	251720240	2950	2950	2950	2950	6
248	20230616	151400	251702540	2960	2960	2960	2960	0
249	20230616	151300	251702540	2960	2960	2960	2960	1
250	20230616	151200	251699580	2950	2950	2960	2950	1260
251	20230616	151100	247982530	2955	2955	2955	2955	1
252	20230616	151000	247979575	2960	2960	2960	2960	0
253	20230616	150900	247979575	2960	2960	2960	2960	0
254	20230616	150800	247979575	2960	2960	2960	2960	0
255	20230616	150700	247979575	2960	2950	2960	2950	506
256	20230616	150600	246486865	2960	2960	2960	2950	7313
257	20230616	150500	224883985	2960	2960	2960	2960	5
258	20230616	150400	224869185	2960	2960	2960	2960	0
259	20230616	150300	224869185	2960	2960	2960	2960	0
260	20230616	150200	224869185	2960	2960	2960	2960	0
261	20230616	150100	224869185	2960	2960	2960	2960	1
262	20230616	150000	224866225	2960	2955	2960	2955	1001
263	20230616	145900	221908265	2960	2960	2960	2960	4
264	20230616	145800	221896425	2960	2960	2960	2960	38
265	20230616	145700	221783945	2965	2960	2965	2960	141
266	20230616	145600	221366580	2965	2955	2965	2955	55
267	20230616	145500	221204045	2965	2965	2965	2965	0
268	20230616	145400	221204045	2965	2965	2965	2965	0
269	20230616	145300	221204045	2965	2955	2965	2955	51
270	20230616	145200	221053330	2965	2965	2965	2965	0
271	20230616	145100	221053330	2965	2965	2965	2965	0
272	20230616	145000	221053330	2965	2965	2965	2965	1
273	20230616	144900	221050365	2965	2960	2965	2960	183
274	20230616	144800	220508680	2960	2960	2960	2960	250
275	20230616	144700	219768680	2960	2960	2960	2960	490
276	20230616	144600	218318280	2960	2955	2960	2955	106
277	20230616	144500	218004525	2960	2960	2960	2960	0
278	20230616	144400	218004525	2960	2960	2960	2960	0
279	20230616	144300	218004525	2960	2960	2960	2960	190
280	20230616	144200	217442125	2965	2960	2965	2960	12
281	20230616	144100	217406600	2965	2965	2965	2965	2
282	20230616	144000	217400670	2960	2965	2965	2960	133
283	20230616	143900	217006965	2965	2965	2965	2965	283
284	20230616	143800	216167870	2965	2965	2965	2965	1000
285	20230616	143700	213202870	2965	2965	2965	2965	1
286	20230616	143600	213199905	2970	2970	2970	2970	0
287	20230616	143500	213199905	2970	2970	2970	2970	0
288	20230616	143400	213199905	2970	2965	2970	2965	501
289	20230616	143300	211714435	2970	2965	2970	2965	9
290	20230616	143200	211687745	2965	2965	2970	2965	1002
291	20230616	143100	208716805	2965	2965	2965	2965	3001
292	20230616	143000	199818840	2960	2960	2960	2960	1009
293	20230616	142900	196832200	2960	2960	2960	2960	17
294	20230616	142800	196781880	2960	2960	2960	2960	17
295	20230616	142700	196731560	2960	2960	2960	2960	1
296	20230616	142600	196728600	2965	2965	2965	2965	0
297	20230616	142500	196728600	2965	2965	2965	2965	1
298	20230616	142400	196725635	2960	2955	2960	2950	2100
299	20230616	142300	190521900	2965	2965	2965	2965	0
300	20230616	142200	190521900	2965	2965	2965	2965	0
301	20230616	142100	190521900	2965	2965	2965	2965	0
302	20230616	142000	190521900	2965	2955	2965	2955	1001
303	20230616	141900	187563935	2965	2965	2965	2965	0
304	20230616	141800	187563935	2965	2960	2965	2955	11
305	20230616	141700	187531400	2965	2965	2965	2965	0
306	20230616	141600	187531400	2965	2960	2965	2960	30
307	20230616	141500	187442595	2960	2960	2960	2960	0
308	20230616	141400	187442595	2960	2955	2960	2955	590
309	20230616	141300	185699140	2960	2955	2960	2955	2
310	20230616	141200	185693225	2960	2960	2960	2960	0
311	20230616	141100	185693225	2960	2955	2960	2955	465
312	20230616	141000	184319140	2965	2955	2965	2955	50
313	20230616	140900	184171380	2960	2960	2960	2960	0
314	20230616	140800	184171380	2960	2960	2960	2960	0
315	20230616	140700	184171380	2960	2960	2960	2960	2
316	20230616	140600	184165460	2965	2965	2965	2965	0
317	20230616	140500	184165460	2965	2965	2965	2965	0
318	20230616	140400	184165460	2965	2965	2965	2965	0
319	20230616	140300	184165460	2965	2965	2965	2965	1
320	20230616	140200	184162495	2965	2965	2965	2965	0
321	20230616	140100	184162495	2965	2965	2965	2965	0
322	20230616	140000	184162495	2965	2965	2965	2965	0
323	20230616	135900	184162495	2965	2955	2965	2955	747
324	20230616	135800	181955100	2960	2955	2960	2955	390
325	20230616	135700	180802645	2960	2960	2960	2960	0
326	20230616	135600	180802645	2960	2965	2965	2960	254
327	20230616	135500	180050800	2965	2965	2965	2965	0
328	20230616	135400	180050800	2965	2965	2965	2965	0
329	20230616	135300	180050800	2965	2965	2965	2965	0
330	20230616	135200	180050800	2965	2960	2965	2960	41
331	20230616	135100	179929435	2965	2965	2965	2965	0
332	20230616	135000	179929435	2965	2965	2965	2965	0
333	20230616	134900	179929435	2965	2965	2965	2965	0
334	20230616	134800	179929435	2965	2965	2965	2965	0
335	20230616	134700	179929435	2965	2960	2965	2960	21
336	20230616	134600	179867270	2960	2960	2965	2960	11
337	20230616	134500	179834705	2960	2965	2965	2960	193
338	20230616	134400	179263370	2970	2970	2970	2970	0
339	20230616	134300	179263370	2970	2970	2970	2970	0
340	20230616	134200	179263370	2970	2970	2970	2970	0
341	20230616	134100	179263370	2970	2960	2970	2960	1606
342	20230616	134000	174509570	2970	2970	2970	2970	0
343	20230616	133900	174509570	2970	2960	2970	2960	251
344	20230616	133800	173766600	2970	2970	2970	2970	0
345	20230616	133700	173766600	2970	2970	2970	2970	0
346	20230616	133600	173766600	2970	2970	2970	2970	0
347	20230616	133500	173766600	2970	2970	2970	2970	0
348	20230616	133400	173766600	2970	2970	2970	2970	0
349	20230616	133300	173766600	2970	2965	2970	2965	402
350	20230616	133200	172574665	2970	2970	2970	2970	0
351	20230616	133100	172574665	2970	2970	2970	2970	0
352	20230616	133000	172574665	2970	2970	2970	2970	0
353	20230616	132900	172574665	2970	2970	2970	2970	40
354	20230616	132800	172455865	2970	2970	2970	2970	0
355	20230616	132700	172455865	2970	2970	2970	2970	1
356	20230616	132600	172452895	2960	2965	2965	2960	27
357	20230616	132500	172372905	2970	2970	2970	2970	0
358	20230616	132400	172372905	2970	2970	2970	2970	0
359	20230616	132300	172372905	2970	2970	2970	2970	216
360	20230616	132200	171731385	2970	2970	2970	2970	0
361	20230616	132100	171731385	2970	2965	2970	2965	501
362	20230616	132000	170245915	2970	2970	2970	2970	0
363	20230616	131900	170245915	2970	2970	2970	2970	0
364	20230616	131800	170245915	2970	2970	2970	2970	0
365	20230616	131700	170245915	2970	2970	2970	2970	50
366	20230616	131600	170097415	2970	2970	2970	2970	1
367	20230616	131500	170094445	2970	2970	2970	2970	0
368	20230616	131400	170094445	2970	2970	2970	2970	9
369	20230616	131300	170067715	2970	2970	2970	2970	136
370	20230616	131200	169663795	2975	2975	2975	2975	0
371	20230616	131100	169663795	2975	2975	2975	2975	0
372	20230616	131000	169663795	2975	2975	2975	2975	0
373	20230616	130900	169663795	2975	2975	2975	2975	0
374	20230616	130800	169663795	2975	2975	2975	2975	0
375	20230616	130700	169663795	2975	2975	2975	2975	0
376	20230616	130600	169663795	2975	2975	2975	2975	0
377	20230616	130500	169663795	2975	2975	2975	2975	0
378	20230616	130400	169663795	2975	2975	2975	2975	0
379	20230616	130300	169663795	2975	2975	2975	2975	0
380	20230616	130200	169663795	2975	2975	2975	2975	0
381	20230616	130100	169663795	2975	2975	2975	2975	27
382	20230616	130000	169583470	2975	2975	2975	2975	19
383	20230616	125900	169526945	2975	2975	2975	2975	0
384	20230616	125800	169526945	2975	2975	2975	2975	0
385	20230616	125700	169526945	2975	2975	2975	2975	0
386	20230616	125600	169526945	2975	2975	2975	2975	0
387	20230616	125500	169526945	2975	2975	2975	2975	0
388	20230616	125400	169526945	2975	2975	2975	2975	0
389	20230616	125300	169526945	2975	2975	2975	2975	0
390	20230616	125200	169526945	2975	2975	2975	2975	196
391	20230616	125100	168943845	2975	2975	2975	2975	0
392	20230616	125000	168943845	2975	2975	2975	2975	0
393	20230616	124900	168943845	2975	2970	2975	2970	51
394	20230616	124800	168792370	2975	2975	2975	2975	0
395	20230616	124700	168792370	2975	2975	2975	2975	0
396	20230616	124600	168792370	2975	2975	2975	2975	1
397	20230616	124500	168789395	2955	2965	2965	2955	3000
398	20230616	124400	159912860	2975	2975	2975	2975	0
399	20230616	124300	159912860	2975	2965	2975	2960	51
400	20230616	124200	159761790	2975	2965	2975	2960	141
401	20230616	124100	159344285	2975	2975	2975	2975	0
402	20230616	124000	159344285	2975	2975	2975	2975	0
403	20230616	123900	159344285	2975	2975	2975	2975	0
404	20230616	123800	159344285	2975	2975	2975	2975	0
405	20230616	123700	159344285	2975	2975	2975	2975	0
406	20230616	123600	159344285	2975	2975	2975	2975	0
407	20230616	123500	159344285	2975	2975	2975	2975	1
408	20230616	123400	159341310	2970	2970	2970	2970	48
409	20230616	123300	159198750	2975	2975	2975	2975	1
410	20230616	123200	159195775	2970	2970	2970	2970	3
411	20230616	123100	159186865	2975	2975	2975	2975	0
412	20230616	123000	159186865	2975	2975	2975	2975	0
413	20230616	122900	159186865	2975	2975	2975	2975	0
414	20230616	122800	159186865	2975	2975	2975	2975	0
415	20230616	122700	159186865	2975	2975	2975	2975	0
416	20230616	122600	159186865	2975	2975	2975	2975	0
417	20230616	122500	159186865	2975	2975	2975	2975	0
418	20230616	122400	159186865	2975	2975	2975	2975	0
419	20230616	122300	159186865	2975	2975	2975	2975	0
420	20230616	122200	159186865	2975	2975	2975	2975	40
421	20230616	122100	159067865	2975	2975	2975	2975	0
422	20230616	122000	159067865	2975	2975	2975	2975	0
423	20230616	121900	159067865	2975	2975	2975	2975	0
424	20230616	121800	159067865	2975	2975	2975	2975	0
425	20230616	121700	159067865	2975	2975	2975	2975	0
426	20230616	121600	159067865	2975	2975	2975	2975	0
427	20230616	121500	159067865	2975	2975	2975	2975	0
428	20230616	121400	159067865	2975	2975	2975	2975	0
429	20230616	121300	159067865	2975	2975	2975	2975	10
430	20230616	121200	159038115	2975	2975	2975	2975	0
431	20230616	121100	159038115	2975	2975	2975	2975	0
432	20230616	121000	159038115	2975	2975	2975	2975	0
433	20230616	120900	159038115	2975	2975	2975	2975	0
434	20230616	120800	159038115	2975	2975	2975	2975	0
435	20230616	120700	159038115	2975	2975	2975	2975	0
436	20230616	120600	159038115	2975	2975	2975	2975	0
437	20230616	120500	159038115	2975	2975	2975	2975	1
438	20230616	120400	159035140	2975	2975	2975	2975	201
439	20230616	120300	158437165	2975	2970	2975	2970	304
440	20230616	120200	157533155	2970	2970	2970	2970	0
441	20230616	120100	157533155	2970	2970	2970	2970	7
442	20230616	120000	157512365	2975	2975	2975	2975	400
443	20230616	115900	156322365	2975	2970	2975	2970	760
444	20230616	115800	154061640	2970	2970	2970	2970	0
445	20230616	115700	154061640	2970	2970	2970	2970	0
446	20230616	115600	154061640	2970	2970	2970	2970	0
447	20230616	115500	154061640	2970	2970	2970	2970	0
448	20230616	115400	154061640	2970	2970	2970	2970	0
449	20230616	115300	154061640	2970	2970	2970	2970	0
450	20230616	115200	154061640	2970	2970	2970	2960	1110
451	20230616	115100	150765940	2970	2970	2970	2970	1000
452	20230616	115000	147795940	2970	2970	2970	2970	0
453	20230616	114900	147795940	2970	2970	2970	2970	0
454	20230616	114800	147795940	2970	2970	2970	2970	0
455	20230616	114700	147795940	2970	2970	2970	2970	0
456	20230616	114600	147795940	2970	2970	2970	2970	0
457	20230616	114500	147795940	2970	2970	2970	2970	0
458	20230616	114400	147795940	2970	2970	2970	2970	0
459	20230616	114300	147795940	2970	2970	2970	2970	0
460	20230616	114200	147795940	2970	2970	2970	2970	0
461	20230616	114100	147795940	2970	2970	2970	2970	10
462	20230616	114000	147766240	2970	2970	2970	2970	0
463	20230616	113900	147766240	2970	2970	2970	2970	0
464	20230616	113800	147766240	2970	2970	2970	2970	1
465	20230616	113700	147763270	2955	2960	2960	2955	70
466	20230616	113600	147556385	2970	2970	2970	2970	0
467	20230616	113500	147556385	2970	2970	2970	2970	1
468	20230616	113400	147553415	2960	2960	2960	2960	673
469	20230616	113300	145561335	2960	2960	2960	2955	202
470	20230616	113200	144964415	2960	2960	2960	2960	0
471	20230616	113100	144964415	2960	2960	2960	2960	0
472	20230616	113000	144964415	2960	2960	2960	2960	0
473	20230616	112900	144964415	2960	2955	2960	2955	542
474	20230616	112800	143362800	2960	2960	2960	2960	9
475	20230616	112700	143336160	2960	2970	2970	2960	43
476	20230616	112600	143208860	2960	2960	2960	2960	492
477	20230616	112500	141752540	2960	2955	2960	2955	6
478	20230616	112400	141734805	2960	2960	2960	2960	7
479	20230616	112300	141714085	2970	2970	2970	2970	0
480	20230616	112200	141714085	2970	2970	2970	2970	0
481	20230616	112100	141714085	2970	2970	2970	2970	1
482	20230616	112000	141711115	2960	2960	2960	2960	40
483	20230616	111900	141592715	2970	2970	2970	2970	0
484	20230616	111800	141592715	2970	2970	2970	2970	0
485	20230616	111700	141592715	2970	2970	2970	2970	0
486	20230616	111600	141592715	2970	2970	2970	2970	0
487	20230616	111500	141592715	2970	2970	2970	2970	0
488	20230616	111400	141592715	2970	2970	2970	2970	385
489	20230616	111300	140449265	2970	2970	2970	2970	0
490	20230616	111200	140449265	2970	2970	2970	2970	0
491	20230616	111100	140449265	2970	2970	2970	2970	0
492	20230616	111000	140449265	2970	2970	2970	2970	0
493	20230616	110900	140449265	2970	2970	2970	2970	20
494	20230616	110800	140389865	2970	2970	2970	2970	9
495	20230616	110700	140363135	2970	2970	2970	2970	200
496	20230616	110600	139769135	2970	2965	2970	2950	3973
497	20230616	110500	128025395	2970	2970	2970	2970	0
498	20230616	110400	128025395	2970	2970	2970	2970	0
499	20230616	110300	128025395	2970	2970	2970	2970	0
500	20230616	110200	128025395	2970	2970	2970	2970	0
501	20230616	110100	128025395	2970	2970	2970	2970	0
502	20230616	110000	128025395	2970	2970	2970	2970	0
503	20230616	105900	128025395	2970	2970	2970	2970	0
504	20230616	105800	128025395	2970	2970	2970	2970	108
505	20230616	105700	127704635	2975	2975	2975	2975	0
506	20230616	105600	127704635	2975	2975	2975	2975	0
507	20230616	105500	127704635	2975	2975	2975	2975	0
508	20230616	105400	127704635	2975	2975	2975	2975	0
509	20230616	105300	127704635	2975	2975	2975	2975	0
510	20230616	105200	127704635	2975	2975	2975	2975	0
511	20230616	105100	127704635	2975	2975	2975	2975	0
512	20230616	105000	127704635	2975	2975	2975	2975	0
513	20230616	104900	127704635	2975	2975	2975	2975	0
514	20230616	104800	127704635	2975	2975	2975	2975	1000
515	20230616	104700	124729635	2975	2975	2975	2975	0
516	20230616	104600	124729635	2975	2975	2975	2975	0
517	20230616	104500	124729635	2975	2975	2975	2975	0
518	20230616	104400	124729635	2975	2975	2975	2975	0
519	20230616	104300	124729635	2975	2975	2975	2975	1
520	20230616	104200	124726660	2960	2975	2975	2960	266
521	20230616	104100	123939275	2960	2960	2960	2960	48
522	20230616	104000	123797195	2975	2975	2975	2975	0
523	20230616	103900	123797195	2975	2975	2975	2975	0
524	20230616	103800	123797195	2975	2975	2975	2975	0
525	20230616	103700	123797195	2975	2965	2975	2955	854
526	20230616	103600	121269490	2975	2975	2975	2975	0
527	20230616	103500	121269490	2975	2975	2975	2975	1
528	20230616	103400	121266515	2980	2980	2980	2980	0
529	20230616	103300	121266515	2980	2980	2980	2980	0
530	20230616	103200	121266515	2980	2980	2980	2980	0
531	20230616	103100	121266515	2980	2960	2980	2960	1273
532	20230616	103000	117496885	2960	2960	2960	2960	500
533	20230616	102900	116016885	2960	2960	2960	2960	34
534	20230616	102800	115916245	2965	2965	2965	2965	1
535	20230616	102700	115913280	2965	2965	2965	2965	0
536	20230616	102600	115913280	2965	2965	2965	2965	200
537	20230616	102500	115320280	2965	2965	2965	2965	0
538	20230616	102400	115320280	2965	2965	2965	2965	1
539	20230616	102300	115317315	2960	2970	2970	2960	2239
540	20230616	102200	108680925	2980	2970	2980	2970	56
541	20230616	102100	108514595	2970	2970	2980	2970	349
542	20230616	102000	107478055	2980	2980	2980	2980	0
543	20230616	101900	107478055	2980	2980	2980	2980	0
544	20230616	101800	107478055	2980	2980	2980	2980	60
545	20230616	101700	107299255	2980	2980	2980	2980	0
546	20230616	101600	107299255	2980	2980	2980	2980	0
547	20230616	101500	107299255	2980	2980	2980	2980	0
548	20230616	101400	107299255	2980	2970	2980	2970	17
549	20230616	101300	107248755	2970	2970	2980	2970	783
550	20230616	101200	104922930	2980	2970	2980	2965	394
551	20230616	101100	103753725	2965	2970	2970	2965	410
552	20230616	101000	102537025	2980	2980	2980	2980	0
553	20230616	100900	102537025	2980	2980	2980	2980	0
554	20230616	100800	102537025	2980	2980	2980	2980	1
555	20230616	100700	102534045	2975	2975	2975	2975	1
556	20230616	100600	102531070	2980	2980	2980	2980	0
557	20230616	100500	102531070	2980	2980	2980	2980	0
558	20230616	100400	102531070	2980	2980	2980	2980	1
559	20230616	100300	102528090	2980	2980	2980	2975	3
560	20230616	100200	102519155	2980	2975	2980	2975	14
561	20230616	100100	102477500	2980	2980	2980	2980	0
562	20230616	100000	102477500	2980	2965	2980	2965	182
563	20230616	095900	101937350	2960	2965	2965	2960	381
564	20230616	095800	100808590	2965	2970	2975	2965	10
565	20230616	095700	100778920	2970	2970	2970	2970	120
566	20230616	095600	100422520	2970	2970	2970	2970	1
567	20230616	095500	100419550	2980	2980	2980	2980	0
568	20230616	095400	100419550	2980	2980	2980	2980	0
569	20230616	095300	100419550	2980	2980	2980	2980	0
570	20230616	095200	100419550	2980	2980	2980	2980	0
571	20230616	095100	100419550	2980	2980	2980	2960	4040
572	20230616	095000	88437420	2980	2980	2980	2975	163
573	20230616	094900	87952480	2975	2980	2980	2975	14
574	20230616	094800	87910780	2980	2980	2980	2980	0
575	20230616	094700	87910780	2980	2980	2980	2975	7
576	20230616	094600	87889945	2970	2975	2975	2970	2020
577	20230616	094500	81890475	2980	2985	2985	2980	2
578	20230616	094400	81884510	2985	2985	2985	2980	6
579	20230616	094300	81866620	2980	2980	2985	2970	291
580	20230616	094200	81001380	2985	2985	2985	2980	658
581	20230616	094100	79039550	2985	2980	2985	2980	221
582	20230616	094000	78380965	2985	2985	2985	2980	1056
583	20230616	093900	75229005	2985	2980	2985	2980	952
584	20230616	093800	72391830	2980	2975	2980	2975	178
585	20230616	093700	71862260	2975	2980	2980	2975	346
586	20230616	093600	70832810	2980	2985	2985	2980	17
587	20230616	093500	70782140	2985	2980	2985	2980	1014
588	20230616	093400	67760400	2985	2985	2985	2985	3
589	20230616	093300	67751445	2985	2985	2985	2980	124
590	20230616	093200	67381790	2985	2985	2985	2985	9
591	20230616	093100	67354925	2985	2980	2985	2980	2697
592	20230616	093000	59317840	2975	2965	2975	2965	2903
593	20230616	092900	50686695	2970	2970	2970	2970	3
594	20230616	092800	50677785	2970	2970	2970	2965	19
595	20230616	092700	50621415	2970	2975	2975	2965	1199
596	20230616	092600	47064895	2975	2975	2975	2975	310
597	20230616	092500	46142645	2975	2975	2975	2975	309
598	20230616	092400	45223370	2975	2975	2975	2975	12
599	20230616	092300	45187670	2975	2975	2975	2975	8
600	20230616	092200	45163870	2975	2970	2975	2970	332
601	20230616	092100	44177815	2970	2970	2975	2970	513
602	20230616	092000	42654175	2970	2980	2980	2970	260
603	20230616	091900	41880590	2980	2980	2980	2980	57
604	20230616	091800	41710730	2980	2980	2980	2975	58
605	20230616	091700	41538140	2980	2980	2980	2960	2748
606	20230616	091600	33384870	2980	2980	2980	2980	7
607	20230616	091500	33364010	2980	2980	2980	2980	3
608	20230616	091400	33355070	2980	2970	2980	2970	264
609	20230616	091300	32570700	2980	2980	2980	2980	220
610	20230616	091200	31915100	2975	2975	2975	2975	140
611	20230616	091100	31498600	2975	2975	2980	2975	451
612	20230616	091000	30156370	2980	2970	2980	2970	350
613	20230616	090900	29115415	2975	2965	2975	2960	3017
614	20230616	090800	20155955	2960	2955	2960	2955	435
615	20230616	090700	18869105	2955	2950	2955	2950	42
616	20230616	090600	18745030	2950	2950	2950	2950	1
617	20230616	090500	18742080	2955	2955	2955	2955	9
618	20230616	090400	18715485	2955	2960	2960	2955	152
619	20230616	090300	18266315	2955	2955	2955	2955	1469
620	20230616	090200	13925420	2950	2950	2950	2950	3
621	20230616	090100	13916570	2955	2955	2955	2950	200
622	20230616	090000	13325675	2955	2935	2955	2935	968