KissMeData/014470/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185400	557142650	2430	2430	2430	2430	3898
3	20230629	185300	557142650	2430	2430	2430	2430	0
4	20230629	185200	557142650	2430	2430	2430	2430	0
5	20230629	185100	557142650	2430	2430	2430	2430	0
6	20230629	185000	557142650	2430	2430	2430	2430	0
7	20230629	184900	557142650	2430	2430	2430	2430	0
8	20230629	184800	557142650	2430	2430	2430	2430	0
9	20230629	184700	557142650	2430	2430	2430	2430	0
10	20230629	184600	557142650	2430	2430	2430	2430	0
11	20230629	184500	557142650	2430	2430	2430	2430	0
12	20230629	184400	557142650	2430	2430	2430	2430	0
13	20230629	184300	557142650	2430	2430	2430	2430	0
14	20230629	184200	557142650	2430	2430	2430	2430	0
15	20230629	184100	557142650	2430	2430	2430	2430	0
16	20230629	184000	557142650	2430	2430	2430	2430	0
17	20230629	183900	557142650	2430	2430	2430	2430	0
18	20230629	183800	557142650	2430	2430	2430	2430	0
19	20230629	183700	557142650	2430	2430	2430	2430	0
20	20230629	183600	557142650	2430	2430	2430	2430	0
21	20230629	183500	557142650	2430	2430	2430	2430	0
22	20230629	183400	557142650	2430	2430	2430	2430	0
23	20230629	183300	557142650	2430	2430	2430	2430	0
24	20230629	183200	557142650	2430	2430	2430	2430	0
25	20230629	183100	557142650	2430	2430	2430	2430	0
26	20230629	183000	557142650	2430	2430	2430	2430	0
27	20230629	182900	557142650	2430	2430	2430	2430	0
28	20230629	182800	557142650	2430	2430	2430	2430	0
29	20230629	182700	557142650	2430	2430	2430	2430	0
30	20230629	182600	557142650	2430	2430	2430	2430	0
31	20230629	182500	557142650	2430	2430	2430	2430	0
32	20230629	182400	557142650	2430	2430	2430	2430	3898
33	20230629	182300	557142650	2430	2430	2430	2430	0
34	20230629	182200	557142650	2430	2430	2430	2430	0
35	20230629	182100	557142650	2430	2430	2430	2430	0
36	20230629	182000	557142650	2430	2430	2430	2430	0
37	20230629	181900	557142650	2430	2430	2430	2430	0
38	20230629	181800	557142650	2430	2430	2430	2430	0
39	20230629	181700	557142650	2430	2430	2430	2430	0
40	20230629	181600	557142650	2430	2430	2430	2430	0
41	20230629	181500	557142650	2430	2430	2430	2430	0
42	20230629	181400	557142650	2430	2430	2430	2430	0
43	20230629	181300	557142650	2430	2430	2430	2430	0
44	20230629	181200	557142650	2430	2430	2430	2430	0
45	20230629	181100	557142650	2430	2430	2430	2430	0
46	20230629	181000	557142650	2430	2430	2430	2430	0
47	20230629	180900	557142650	2430	2430	2430	2430	0
48	20230629	180800	557142650	2430	2430	2430	2430	0
49	20230629	180700	557142650	2430	2430	2430	2430	0
50	20230629	180600	557142650	2430	2430	2430	2430	0
51	20230629	180500	557142650	2430	2430	2430	2430	0
52	20230629	180400	557142650	2430	2430	2430	2430	0
53	20230629	180300	557142650	2430	2430	2430	2430	0
54	20230629	180200	557142650	2430	2430	2430	2430	0
55	20230629	180100	557142650	2430	2430	2430	2430	0
56	20230629	180000	557142650	2430	2430	2430	2430	0
57	20230629	175900	557142650	2430	2430	2430	2430	0
58	20230629	175800	557142650	2430	2430	2430	2430	0
59	20230629	175700	557142650	2430	2430	2430	2430	0
60	20230629	175600	557142650	2430	2430	2430	2430	0
61	20230629	175500	557142650	2430	2430	2430	2430	0
62	20230629	175400	557142650	2430	2430	2430	2430	3898
63	20230629	175300	557142650	2430	2430	2430	2430	0
64	20230629	175200	557142650	2430	2430	2430	2430	0
65	20230629	175100	557142650	2430	2430	2430	2430	0
66	20230629	175000	557142650	2430	2430	2430	2430	0
67	20230629	174900	557142650	2430	2430	2430	2430	0
68	20230629	174800	557142650	2430	2430	2430	2430	0
69	20230629	174700	557142650	2430	2430	2430	2430	0
70	20230629	174600	557142650	2430	2430	2430	2430	0
71	20230629	174500	557142650	2430	2430	2430	2430	0
72	20230629	174400	557142650	2430	2430	2430	2430	0
73	20230629	174300	557142650	2430	2430	2430	2430	0
74	20230629	174200	557142650	2430	2430	2430	2430	0
75	20230629	174100	557142650	2430	2430	2430	2430	0
76	20230629	174000	557142650	2430	2430	2430	2430	0
77	20230629	173900	557142650	2430	2430	2430	2430	0
78	20230629	173800	557142650	2430	2430	2430	2430	0
79	20230629	173700	557142650	2430	2430	2430	2430	0
80	20230629	173600	557142650	2430	2430	2430	2430	0
81	20230629	173500	557142650	2430	2430	2430	2430	0
82	20230629	173400	557142650	2430	2430	2430	2430	0
83	20230629	173300	557142650	2430	2430	2430	2430	0
84	20230629	173200	557142650	2430	2430	2430	2430	0
85	20230629	173100	557142650	2430	2430	2430	2430	0
86	20230629	173000	557142650	2430	2430	2430	2430	0
87	20230629	172900	557142650	2430	2430	2430	2430	0
88	20230629	172800	557142650	2430	2430	2430	2430	0
89	20230629	172700	557142650	2430	2430	2430	2430	0
90	20230629	172600	557142650	2430	2430	2430	2430	0
91	20230629	172500	557142650	2430	2430	2430	2430	0
92	20230629	172400	557142650	2430	2430	2430	2430	3898
93	20230629	172300	557142650	2430	2430	2430	2430	0
94	20230629	172200	557142650	2430	2430	2430	2430	0
95	20230629	172100	557142650	2430	2430	2430	2430	0
96	20230629	172000	557142650	2430	2430	2430	2430	0
97	20230629	171900	557142650	2430	2430	2430	2430	0
98	20230629	171800	557142650	2430	2430	2430	2430	0
99	20230629	171700	557142650	2430	2430	2430	2430	0
100	20230629	171600	557142650	2430	2430	2430	2430	0
101	20230629	171500	557142650	2430	2430	2430	2430	0
102	20230629	171400	557142650	2430	2430	2430	2430	0
103	20230629	171300	557142650	2430	2430	2430	2430	0
104	20230629	171200	557142650	2430	2430	2430	2430	0
105	20230629	171100	557142650	2430	2430	2430	2430	0
106	20230629	171000	557142650	2430	2430	2430	2430	0
107	20230629	170900	557142650	2430	2430	2430	2430	0
108	20230629	170800	557142650	2430	2430	2430	2430	0
109	20230629	170700	557142650	2430	2430	2430	2430	0
110	20230629	170600	557142650	2430	2430	2430	2430	0
111	20230629	170500	557142650	2430	2430	2430	2430	0
112	20230629	170400	557142650	2430	2430	2430	2430	0
113	20230629	170300	557142650	2430	2430	2430	2430	0
114	20230629	170200	557142650	2430	2430	2430	2430	0
115	20230629	170100	557142650	2430	2430	2430	2430	0
116	20230629	170000	557142650	2430	2430	2430	2430	0
117	20230629	165900	557142650	2430	2430	2430	2430	0
118	20230629	165800	557142650	2430	2430	2430	2430	0
119	20230629	165700	557142650	2430	2430	2430	2430	0
120	20230629	165600	557142650	2430	2430	2430	2430	0
121	20230629	165500	557142650	2430	2430	2430	2430	0
122	20230629	165400	557142650	2430	2430	2430	2430	3898
123	20230629	165300	557142650	2430	2430	2430	2430	0
124	20230629	165200	557142650	2430	2430	2430	2430	0
125	20230629	165100	557142650	2430	2430	2430	2430	0
126	20230629	165000	557142650	2430	2430	2430	2430	0
127	20230629	164900	557142650	2430	2430	2430	2430	0
128	20230629	164800	557142650	2430	2430	2430	2430	0
129	20230629	164700	557142650	2430	2430	2430	2430	0
130	20230629	164600	557142650	2430	2430	2430	2430	0
131	20230629	164500	557142650	2430	2430	2430	2430	0
132	20230629	164400	557142650	2430	2430	2430	2430	0
133	20230629	164300	557142650	2430	2430	2430	2430	0
134	20230629	164200	557142650	2430	2430	2430	2430	0
135	20230629	164100	557142650	2430	2430	2430	2430	0
136	20230629	164000	557142650	2430	2430	2430	2430	0
137	20230629	163900	557142650	2430	2430	2430	2430	0
138	20230629	163800	557142650	2430	2430	2430	2430	0
139	20230629	163700	557142650	2430	2430	2430	2430	0
140	20230629	163600	557142650	2430	2430	2430	2430	0
141	20230629	163500	557142650	2430	2430	2430	2430	0
142	20230629	163400	557142650	2430	2430	2430	2430	0
143	20230629	163300	557142650	2430	2430	2430	2430	0
144	20230629	163200	557142650	2430	2430	2430	2430	0
145	20230629	163100	557142650	2430	2430	2430	2430	0
146	20230629	163000	557142650	2430	2430	2430	2430	0
147	20230629	162900	557142650	2430	2430	2430	2430	0
148	20230629	162800	557142650	2430	2430	2430	2430	0
149	20230629	162700	557142650	2430	2430	2430	2430	0
150	20230629	162600	557142650	2430	2430	2430	2430	0
151	20230629	162500	557142650	2430	2430	2430	2430	0
152	20230629	162400	557142650	2430	2430	2430	2430	3898
153	20230629	162300	557142650	2430	2430	2430	2430	0
154	20230629	162200	557142650	2430	2430	2430	2430	0
155	20230629	162100	557142650	2430	2430	2430	2430	0
156	20230629	162000	557142650	2430	2430	2430	2430	0
157	20230629	161900	557142650	2430	2430	2430	2430	0
158	20230629	161800	557142650	2430	2430	2430	2430	0
159	20230629	161700	557142650	2430	2430	2430	2430	0
160	20230629	161600	557142650	2430	2430	2430	2430	0
161	20230629	161500	557142650	2430	2430	2430	2430	0
162	20230629	161400	557142650	2430	2430	2430	2430	0
163	20230629	161300	557142650	2430	2430	2430	2430	0
164	20230629	161200	557142650	2430	2430	2430	2430	0
165	20230629	161100	557142650	2430	2430	2430	2430	0
166	20230629	161000	557142650	2430	2430	2430	2430	0
167	20230629	160900	557142650	2430	2430	2430	2430	0
168	20230629	160800	557142650	2430	2430	2430	2430	0
169	20230629	160700	557142650	2430	2430	2430	2430	0
170	20230629	160600	557142650	2430	2430	2430	2430	0
171	20230629	160500	557142650	2430	2430	2430	2430	0
172	20230629	160400	557142650	2430	2430	2430	2430	0
173	20230629	160300	557142650	2430	2430	2430	2430	0
174	20230629	160200	557142650	2430	2430	2430	2430	0
175	20230629	160100	557142650	2430	2430	2430	2430	0
176	20230629	160000	557142650	2430	2430	2430	2430	0
177	20230629	155900	557142650	2430	2430	2430	2430	0
178	20230629	155800	557142650	2430	2430	2430	2430	0
179	20230629	155700	557142650	2430	2430	2430	2430	0
180	20230629	155600	557142650	2430	2430	2430	2430	0
181	20230629	155500	557142650	2430	2430	2430	2430	0
182	20230629	155400	557142650	2430	2430	2430	2430	3898
183	20230629	155300	557142650	2430	2430	2430	2430	0
184	20230629	155200	557142650	2430	2430	2430	2430	0
185	20230629	155100	557142650	2430	2430	2430	2430	0
186	20230629	155000	557142650	2430	2430	2430	2430	0
187	20230629	154900	557142650	2430	2430	2430	2430	0
188	20230629	154800	557142650	2430	2430	2430	2430	0
189	20230629	154700	557142650	2430	2430	2430	2430	0
190	20230629	154600	557142650	2430	2430	2430	2430	0
191	20230629	154500	557142650	2430	2430	2430	2430	0
192	20230629	154400	557142650	2430	2430	2430	2430	0
193	20230629	154300	557142650	2430	2430	2430	2430	0
194	20230629	154200	557142650	2430	2430	2430	2430	0
195	20230629	154100	557142650	2430	2430	2430	2430	0
196	20230629	154000	557142650	2430	2430	2430	2430	0
197	20230629	153900	557142650	2430	2430	2430	2430	0
198	20230629	153800	557142650	2430	2430	2430	2430	0
199	20230629	153700	557142650	2430	2430	2430	2430	0
200	20230629	153600	557142650	2430	2430	2430	2430	0
201	20230629	153500	557142650	2430	2430	2430	2430	0
202	20230629	153400	557142650	2430	2430	2430	2430	0
203	20230629	153300	557142650	2430	2430	2430	2430	0
204	20230629	153200	557142650	2430	2430	2430	2430	0
205	20230629	153100	557142650	2430	2430	2430	2430	0
206	20230629	153000	557142650	2430	2430	2430	2430	3898
207	20230629	152900	547670510	2435	2435	2435	2435	0
208	20230629	152800	547670510	2435	2435	2435	2435	0
209	20230629	152700	547670510	2435	2435	2435	2435	0
210	20230629	152600	547670510	2435	2435	2435	2435	0
211	20230629	152500	547670510	2435	2435	2435	2435	0
212	20230629	152400	547670510	2435	2435	2435	2435	0
213	20230629	152300	547670510	2435	2435	2435	2435	0
214	20230629	152200	547670510	2435	2435	2435	2435	0
215	20230629	152100	547670510	2435	2435	2435	2435	0
216	20230629	152000	547670510	2435	2435	2435	2435	0
217	20230629	151900	547670510	2435	2435	2435	2435	0
218	20230629	151800	547670510	2435	2430	2435	2430	1729
219	20230629	151700	543467710	2430	2430	2430	2430	37
220	20230629	151600	543377800	2430	2430	2430	2430	699
221	20230629	151500	541679230	2430	2430	2430	2430	0
222	20230629	151400	541679230	2430	2425	2430	2425	1311
223	20230629	151300	538495055	2425	2425	2425	2425	9
224	20230629	151200	538473230	2420	2425	2425	2420	89
225	20230629	151100	538257600	2420	2420	2420	2420	1994
226	20230629	151000	533432120	2420	2420	2420	2420	300
227	20230629	150900	532706120	2420	2420	2420	2420	0
228	20230629	150800	532706120	2420	2420	2420	2420	525
229	20230629	150700	531435620	2420	2420	2420	2420	120
230	20230629	150600	531145220	2430	2430	2430	2430	0
231	20230629	150500	531145220	2430	2430	2430	2430	0
232	20230629	150400	531145220	2430	2430	2430	2430	0
233	20230629	150300	531145220	2430	2430	2430	2430	0
234	20230629	150200	531145220	2430	2430	2430	2430	0
235	20230629	150100	531145220	2430	2430	2430	2430	5
236	20230629	150000	531133070	2430	2430	2430	2430	0
237	20230629	145900	531133070	2430	2430	2430	2430	1
238	20230629	145800	531130640	2420	2420	2420	2420	549
239	20230629	145700	529802060	2420	2425	2425	2420	570
240	20230629	145600	528422310	2425	2425	2425	2425	0
241	20230629	145500	528422310	2425	2425	2425	2425	7
242	20230629	145400	528405335	2425	2420	2425	2420	761
243	20230629	145300	526559925	2420	2420	2420	2415	1133
244	20230629	145200	523818325	2420	2420	2420	2420	4120
245	20230629	145100	513847925	2420	2435	2435	2420	269
246	20230629	145000	513194500	2440	2440	2440	2440	0
247	20230629	144900	513194500	2440	2440	2440	2440	0
248	20230629	144800	513194500	2440	2440	2440	2440	0
249	20230629	144700	513194500	2440	2440	2440	2440	11
250	20230629	144600	513167660	2440	2440	2440	2440	0
251	20230629	144500	513167660	2440	2440	2440	2440	606
252	20230629	144400	511689020	2440	2440	2440	2440	0
253	20230629	144300	511689020	2440	2440	2440	2440	0
254	20230629	144200	511689020	2440	2440	2440	2440	100
255	20230629	144100	511445020	2440	2440	2440	2440	3
256	20230629	144000	511437700	2440	2440	2440	2440	0
257	20230629	143900	511437700	2440	2440	2440	2440	30
258	20230629	143800	511364500	2425	2425	2425	2425	0
259	20230629	143700	511364500	2425	2425	2425	2425	3
260	20230629	143600	511357225	2435	2435	2435	2435	31
261	20230629	143500	511281740	2440	2440	2440	2440	10
262	20230629	143400	511257340	2440	2440	2440	2440	0
263	20230629	143300	511257340	2440	2440	2440	2425	4031
264	20230629	143200	501446735	2440	2440	2440	2440	0
265	20230629	143100	501446735	2440	2440	2440	2440	5
266	20230629	143000	501434535	2440	2445	2445	2440	62
267	20230629	142900	501283225	2445	2440	2445	2440	1999
268	20230629	142800	496400665	2440	2440	2440	2440	0
269	20230629	142700	496400665	2440	2440	2440	2440	0
270	20230629	142600	496400665	2440	2440	2440	2440	628
271	20230629	142500	494868345	2440	2440	2440	2440	3
272	20230629	142400	494861025	2435	2435	2435	2435	1000
273	20230629	142300	492426025	2435	2435	2435	2435	0
274	20230629	142200	492426025	2435	2435	2435	2435	901
275	20230629	142100	490232090	2435	2435	2435	2435	5
276	20230629	142000	490219915	2435	2435	2435	2435	0
277	20230629	141900	490219915	2435	2435	2435	2435	0
278	20230629	141800	490219915	2435	2435	2435	2435	0
279	20230629	141700	490219915	2435	2435	2435	2435	0
280	20230629	141600	490219915	2435	2435	2435	2435	10
281	20230629	141500	490195565	2435	2435	2435	2435	2
282	20230629	141400	490190695	2430	2430	2430	2430	0
283	20230629	141300	490190695	2430	2430	2430	2430	0
284	20230629	141200	490190695	2430	2430	2430	2430	1
285	20230629	141100	490188265	2430	2430	2430	2430	512
286	20230629	141000	488944105	2425	2425	2425	2425	0
287	20230629	140900	488944105	2425	2425	2425	2425	0
288	20230629	140800	488944105	2425	2425	2425	2425	215
289	20230629	140700	488422730	2425	2425	2425	2425	0
290	20230629	140600	488422730	2425	2425	2425	2425	0
291	20230629	140500	488422730	2425	2425	2425	2425	785
292	20230629	140400	486519105	2430	2430	2430	2430	0
293	20230629	140300	486519105	2430	2425	2430	2425	95
294	20230629	140200	486288580	2425	2425	2425	2425	1
295	20230629	140100	486286155	2430	2430	2430	2430	0
296	20230629	140000	486286155	2430	2430	2430	2430	2
297	20230629	135900	486281295	2430	2430	2430	2430	448
298	20230629	135800	485192655	2435	2435	2435	2435	0
299	20230629	135700	485192655	2435	2435	2435	2435	500
300	20230629	135600	483975155	2435	2435	2435	2435	0
301	20230629	135500	483975155	2435	2435	2435	2435	0
302	20230629	135400	483975155	2435	2435	2435	2435	6
303	20230629	135300	483960545	2435	2435	2435	2435	0
304	20230629	135200	483960545	2435	2435	2435	2435	0
305	20230629	135100	483960545	2435	2435	2435	2435	9
306	20230629	135000	483938630	2420	2435	2435	2420	3411
307	20230629	134900	475669370	2440	2440	2440	2440	1
308	20230629	134800	475666930	2435	2435	2435	2435	0
309	20230629	134700	475666930	2435	2435	2435	2435	35
310	20230629	134600	475581705	2440	2440	2440	2440	6
311	20230629	134500	475567065	2440	2440	2440	2440	0
312	20230629	134400	475567065	2440	2440	2440	2440	0
313	20230629	134300	475567065	2440	2440	2440	2440	159
314	20230629	134200	475179105	2440	2440	2440	2440	0
315	20230629	134100	475179105	2440	2440	2440	2440	0
316	20230629	134000	475179105	2440	2440	2440	2440	22
317	20230629	133900	475125425	2440	2440	2440	2440	10
318	20230629	133800	475101025	2440	2440	2440	2440	84
319	20230629	133700	474896065	2440	2440	2440	2440	5
320	20230629	133600	474883865	2440	2440	2440	2440	3
321	20230629	133500	474876545	2440	2440	2440	2440	0
322	20230629	133400	474876545	2440	2440	2440	2440	50
323	20230629	133300	474754545	2440	2440	2440	2440	0
324	20230629	133200	474754545	2440	2440	2440	2440	0
325	20230629	133100	474754545	2440	2440	2440	2440	0
326	20230629	133000	474754545	2440	2440	2440	2440	0
327	20230629	132900	474754545	2440	2440	2440	2440	8
328	20230629	132800	474735025	2440	2440	2440	2440	0
329	20230629	132700	474735025	2440	2440	2440	2440	0
330	20230629	132600	474735025	2440	2440	2440	2440	0
331	20230629	132500	474735025	2440	2440	2440	2440	0
332	20230629	132400	474735025	2440	2440	2440	2440	0
333	20230629	132300	474735025	2440	2440	2440	2440	76
334	20230629	132200	474549585	2440	2440	2440	2440	0
335	20230629	132100	474549585	2440	2440	2440	2440	410
336	20230629	132000	473549185	2440	2440	2440	2440	0
337	20230629	131900	473549185	2440	2440	2440	2440	281
338	20230629	131800	472863545	2440	2440	2440	2440	49
339	20230629	131700	472743985	2440	2440	2440	2440	71
340	20230629	131600	472570745	2435	2435	2435	2435	0
341	20230629	131500	472570745	2435	2435	2435	2435	0
342	20230629	131400	472570745	2435	2435	2435	2435	1763
343	20230629	131300	468277840	2445	2445	2445	2445	0
344	20230629	131200	468277840	2445	2445	2445	2445	0
345	20230629	131100	468277840	2445	2445	2445	2445	149
346	20230629	131000	467913535	2440	2440	2440	2440	50
347	20230629	130900	467791535	2440	2440	2440	2440	144
348	20230629	130800	467440175	2435	2435	2435	2435	0
349	20230629	130700	467440175	2435	2435	2435	2435	911
350	20230629	130600	465221890	2440	2440	2440	2440	0
351	20230629	130500	465221890	2440	2440	2440	2440	0
352	20230629	130400	465221890	2440	2440	2440	2440	0
353	20230629	130300	465221890	2440	2440	2440	2440	100
354	20230629	130200	464977890	2440	2440	2440	2440	0
355	20230629	130100	464977890	2440	2440	2440	2440	0
356	20230629	130000	464977890	2440	2440	2440	2440	0
357	20230629	125900	464977890	2440	2440	2440	2440	1
358	20230629	125800	464975450	2440	2440	2440	2440	60
359	20230629	125700	464829050	2435	2435	2435	2435	273
360	20230629	125600	464164295	2430	2430	2430	2430	500
361	20230629	125500	462949295	2420	2420	2420	2420	0
362	20230629	125400	462949295	2420	2420	2425	2420	839
363	20230629	125300	460917715	2425	2425	2425	2425	2260
364	20230629	125200	455437215	2425	2425	2425	2425	140
365	20230629	125100	455097715	2425	2425	2425	2425	0
366	20230629	125000	455097715	2425	2425	2425	2425	0
367	20230629	124900	455097715	2425	2425	2425	2425	0
368	20230629	124800	455097715	2425	2425	2425	2425	0
369	20230629	124700	455097715	2425	2425	2425	2425	1
370	20230629	124600	455095290	2425	2425	2425	2425	0
371	20230629	124500	455095290	2425	2425	2425	2425	0
372	20230629	124400	455095290	2425	2425	2425	2425	110
373	20230629	124300	454828540	2425	2425	2425	2425	113
374	20230629	124200	454554515	2425	2425	2425	2425	110
375	20230629	124100	454287765	2425	2425	2425	2420	1680
376	20230629	124000	450220765	2425	2425	2425	2400	27158
377	20230629	123900	384742750	2430	2430	2430	2430	0
378	20230629	123800	384742750	2430	2430	2430	2430	0
379	20230629	123700	384742750	2430	2430	2430	2430	5
380	20230629	123600	384730600	2430	2430	2430	2430	177
381	20230629	123500	384300490	2430	2430	2430	2430	423
382	20230629	123400	383272600	2440	2440	2440	2440	0
383	20230629	123300	383272600	2440	2440	2440	2440	0
384	20230629	123200	383272600	2440	2440	2440	2440	0
385	20230629	123100	383272600	2440	2440	2440	2440	0
386	20230629	123000	383272600	2440	2430	2440	2430	900
387	20230629	122900	381079600	2430	2440	2440	2430	1000
388	20230629	122800	378648135	2440	2440	2440	2440	0
389	20230629	122700	378648135	2440	2440	2440	2440	167
390	20230629	122600	378240655	2445	2445	2445	2445	0
391	20230629	122500	378240655	2445	2445	2445	2445	0
392	20230629	122400	378240655	2445	2445	2445	2445	0
393	20230629	122300	378240655	2445	2445	2445	2445	1
394	20230629	122200	378238210	2445	2445	2445	2445	1043
395	20230629	122100	375688075	2440	2440	2440	2440	250
396	20230629	122000	375078075	2435	2435	2435	2435	0
397	20230629	121900	375078075	2435	2435	2435	2435	0
398	20230629	121800	375078075	2435	2435	2435	2435	7
399	20230629	121700	375061030	2440	2425	2440	2425	3257
400	20230629	121600	367149750	2425	2430	2430	2425	3174
401	20230629	121500	359448420	2435	2435	2435	2435	100
402	20230629	121400	359204920	2435	2435	2435	2435	0
403	20230629	121300	359204920	2435	2435	2435	2435	0
404	20230629	121200	359204920	2435	2430	2435	2430	550
405	20230629	121100	357868170	2435	2435	2435	2435	0
406	20230629	121000	357868170	2435	2435	2435	2435	0
407	20230629	120900	357868170	2435	2435	2435	2435	5
408	20230629	120800	357855995	2435	2435	2435	2435	0
409	20230629	120700	357855995	2435	2435	2435	2435	0
410	20230629	120600	357855995	2435	2435	2435	2435	42
411	20230629	120500	357753725	2435	2435	2435	2435	0
412	20230629	120400	357753725	2435	2435	2435	2435	0
413	20230629	120300	357753725	2435	2435	2435	2435	0
414	20230629	120200	357753725	2435	2435	2435	2435	0
415	20230629	120100	357753725	2435	2435	2435	2435	1
416	20230629	120000	357751290	2435	2435	2435	2435	0
417	20230629	115900	357751290	2435	2435	2435	2435	0
418	20230629	115800	357751290	2435	2435	2435	2435	52
419	20230629	115700	357624670	2435	2435	2435	2435	18
420	20230629	115600	357580840	2440	2440	2440	2440	0
421	20230629	115500	357580840	2440	2440	2440	2440	0
422	20230629	115400	357580840	2440	2440	2440	2430	1539
423	20230629	115300	353833370	2440	2440	2440	2440	150
424	20230629	115200	353467370	2440	2440	2440	2440	40
425	20230629	115100	353369770	2440	2435	2440	2435	45
426	20230629	115000	353259995	2430	2430	2430	2430	1650
427	20230629	114900	349250495	2430	2430	2430	2430	0
428	20230629	114800	349250495	2430	2430	2430	2430	0
429	20230629	114700	349250495	2430	2430	2430	2430	282
430	20230629	114600	348565235	2435	2435	2435	2435	0
431	20230629	114500	348565235	2435	2435	2435	2435	1
432	20230629	114400	348562800	2420	2420	2420	2420	225
433	20230629	114300	348018300	2420	2425	2425	2420	4614
434	20230629	114200	336852380	2425	2430	2430	2425	2130
435	20230629	114100	331685620	2425	2435	2435	2425	2491
436	20230629	114000	325637410	2430	2435	2445	2430	1396
437	20230629	113900	322245090	2430	2430	2430	2430	0
438	20230629	113800	322245090	2430	2430	2430	2430	0
439	20230629	113700	322245090	2430	2430	2430	2430	5
440	20230629	113600	322232940	2430	2430	2430	2430	0
441	20230629	113500	322232940	2430	2430	2430	2430	7
442	20230629	113400	322215930	2430	2430	2430	2430	0
443	20230629	113300	322215930	2430	2430	2430	2430	38
444	20230629	113200	322123590	2425	2440	2440	2425	3000
445	20230629	113100	314830695	2440	2440	2440	2440	0
446	20230629	113000	314830695	2440	2440	2440	2440	20
447	20230629	112900	314781895	2440	2440	2445	2440	214
448	20230629	112800	314259425	2445	2445	2445	2445	7
449	20230629	112700	314242310	2445	2445	2445	2445	0
450	20230629	112600	314242310	2445	2445	2445	2445	30
451	20230629	112500	314168960	2445	2445	2445	2445	30
452	20230629	112400	314095610	2445	2445	2445	2445	5
453	20230629	112300	314083385	2445	2445	2445	2445	1
454	20230629	112200	314080940	2445	2445	2445	2445	2
455	20230629	112100	314076050	2435	2435	2435	2435	295
456	20230629	112000	313357725	2430	2435	2435	2430	3440
457	20230629	111900	304996295	2435	2435	2435	2430	3235
458	20230629	111800	297120245	2445	2445	2445	2445	0
459	20230629	111700	297120245	2445	2430	2445	2430	4183
460	20230629	111600	286946950	2435	2435	2435	2435	582
461	20230629	111500	285529780	2430	2440	2440	2430	1423
462	20230629	111400	282063660	2430	2430	2430	2430	0
463	20230629	111300	282063660	2430	2440	2440	2425	3031
464	20230629	111200	274704280	2440	2430	2440	2430	133
465	20230629	111100	274381065	2430	2440	2440	2430	1306
466	20230629	111000	271198425	2445	2445	2445	2445	0
467	20230629	110900	271198425	2445	2430	2445	2430	72
468	20230629	110800	271023435	2425	2440	2440	2425	5391
469	20230629	110700	257916505	2440	2440	2440	2440	100
470	20230629	110600	257672505	2440	2440	2440	2440	2977
471	20230629	110500	250408625	2460	2445	2460	2440	368
472	20230629	110400	249508860	2445	2445	2445	2445	1
473	20230629	110300	249506415	2440	2450	2460	2440	1023
474	20230629	110200	246994375	2445	2455	2455	2445	3028
475	20230629	110100	239586435	2460	2460	2460	2460	30
476	20230629	110000	239512635	2460	2460	2460	2460	0
477	20230629	105900	239512635	2460	2460	2460	2460	0
478	20230629	105800	239512635	2460	2460	2460	2460	454
479	20230629	105700	238395795	2460	2460	2460	2460	1
480	20230629	105600	238393335	2460	2460	2460	2460	1
481	20230629	105500	238390875	2460	2460	2460	2460	0
482	20230629	105400	238390875	2460	2460	2460	2460	0
483	20230629	105300	238390875	2460	2455	2460	2455	103
484	20230629	105200	238137960	2455	2455	2455	2455	0
485	20230629	105100	238137960	2455	2455	2455	2455	2000
486	20230629	105000	233227960	2460	2460	2460	2460	0
487	20230629	104900	233227960	2460	2460	2460	2460	1000
488	20230629	104800	230767960	2460	2460	2460	2460	129
489	20230629	104700	230450620	2460	2460	2460	2460	21
490	20230629	104600	230398960	2460	2460	2460	2460	2
491	20230629	104500	230394040	2455	2455	2455	2455	0
492	20230629	104400	230394040	2455	2455	2455	2455	0
493	20230629	104300	230394040	2455	2455	2455	2455	0
494	20230629	104200	230394040	2455	2455	2455	2455	0
495	20230629	104100	230394040	2455	2455	2455	2455	30
496	20230629	104000	230320390	2455	2455	2455	2455	25
497	20230629	103900	230259015	2455	2455	2455	2455	0
498	20230629	103800	230259015	2455	2455	2455	2455	0
499	20230629	103700	230259015	2455	2455	2455	2455	0
500	20230629	103600	230259015	2455	2455	2455	2450	8290
501	20230629	103500	209922480	2460	2465	2465	2460	4630
502	20230629	103400	198522160	2470	2475	2475	2470	504
503	20230629	103300	197277260	2475	2475	2475	2475	2
504	20230629	103200	197272310	2470	2470	2470	2470	1000
505	20230629	103100	194802310	2470	2470	2470	2470	1000
506	20230629	103000	192332310	2475	2475	2475	2475	0
507	20230629	102900	192332310	2475	2475	2475	2475	5
508	20230629	102800	192319935	2475	2475	2475	2475	1
509	20230629	102700	192317460	2475	2475	2475	2475	124
510	20230629	102600	192010560	2475	2475	2475	2475	0
511	20230629	102500	192010560	2475	2475	2475	2475	200
512	20230629	102400	191515560	2470	2470	2470	2470	1757
513	20230629	102300	187175770	2465	2465	2465	2465	0
514	20230629	102200	187175770	2465	2465	2465	2465	0
515	20230629	102100	187175770	2465	2465	2465	2465	3226
516	20230629	102000	179223680	2465	2465	2465	2465	374
517	20230629	101900	178301770	2465	2465	2465	2460	900
518	20230629	101800	176085545	2465	2465	2465	2465	201
519	20230629	101700	175590080	2465	2465	2465	2465	0
520	20230629	101600	175590080	2465	2465	2465	2465	0
521	20230629	101500	175590080	2465	2465	2465	2465	0
522	20230629	101400	175590080	2465	2470	2470	2465	2083
523	20230629	101300	170449360	2470	2470	2470	2470	10
524	20230629	101200	170424660	2470	2470	2470	2470	7
525	20230629	101100	170407370	2475	2465	2475	2455	4928
526	20230629	101000	158254060	2470	2465	2470	2465	25
527	20230629	100900	158192335	2475	2465	2475	2455	3544
528	20230629	100800	149465565	2465	2470	2470	2450	11281
529	20230629	100700	121758130	2465	2475	2475	2465	1508
530	20230629	100600	118038180	2465	2475	2475	2465	2000
531	20230629	100500	113105650	2470	2470	2470	2465	3171
532	20230629	100400	105281320	2480	2480	2480	2465	4883
533	20230629	100300	93211915	2480	2485	2485	2480	2026
534	20230629	100200	88181155	2490	2490	2490	2490	1628
535	20230629	100100	84127435	2495	2495	2495	2495	924
536	20230629	100000	81822055	2495	2495	2495	2495	45
537	20230629	095900	81709780	2500	2500	2500	2500	0
538	20230629	095800	81709780	2500	2500	2500	2500	0
539	20230629	095700	81709780	2500	2500	2500	2500	0
540	20230629	095600	81709780	2500	2500	2500	2500	145
541	20230629	095500	81347280	2500	2500	2500	2500	0
542	20230629	095400	81347280	2500	2500	2500	2500	151
543	20230629	095300	80969780	2490	2490	2490	2490	0
544	20230629	095200	80969780	2490	2495	2495	2490	330
545	20230629	095100	80146580	2490	2490	2490	2490	0
546	20230629	095000	80146580	2490	2490	2490	2490	0
547	20230629	094900	80146580	2490	2490	2490	2490	0
548	20230629	094800	80146580	2490	2490	2490	2490	456
549	20230629	094700	79011140	2495	2505	2505	2495	2475
550	20230629	094600	72833915	2505	2505	2505	2505	0
551	20230629	094500	72833915	2505	2505	2505	2505	0
552	20230629	094400	72833915	2505	2505	2505	2505	0
553	20230629	094300	72833915	2505	2505	2505	2505	17
554	20230629	094200	72791330	2500	2500	2500	2500	0
555	20230629	094100	72791330	2500	2505	2505	2500	5
556	20230629	094000	72778825	2500	2495	2500	2495	17
557	20230629	093900	72736330	2500	2500	2500	2500	0
558	20230629	093800	72736330	2500	2505	2505	2500	23
559	20230629	093700	72678730	2505	2505	2505	2500	102
560	20230629	093600	72423720	2500	2505	2505	2500	94
561	20230629	093500	72188690	2505	2505	2505	2505	3
562	20230629	093400	72181175	2505	2505	2505	2505	0
563	20230629	093300	72181175	2505	2505	2505	2505	0
564	20230629	093200	72181175	2505	2505	2505	2505	20
565	20230629	093100	72131075	2505	2495	2510	2495	3570
566	20230629	093000	63213150	2495	2495	2495	2495	10
567	20230629	092900	63188200	2490	2495	2495	2490	31
568	20230629	092800	63111005	2495	2495	2495	2495	42
569	20230629	092700	63006215	2495	2495	2495	2495	1838
570	20230629	092600	58420405	2495	2500	2500	2495	1466
571	20230629	092500	54761400	2500	2500	2500	2500	120
572	20230629	092400	54461400	2495	2495	2495	2495	500
573	20230629	092300	53213900	2495	2495	2495	2495	23
574	20230629	092200	53156515	2495	2495	2495	2495	868
575	20230629	092100	50990855	2495	2495	2495	2495	14
576	20230629	092000	50955925	2505	2505	2505	2505	0
577	20230629	091900	50955925	2505	2505	2505	2505	0
578	20230629	091800	50955925	2505	2510	2510	2495	3675
579	20230629	091700	41778480	2510	2515	2515	2510	1322
580	20230629	091600	38459625	2525	2525	2525	2510	49
581	20230629	091500	38336500	2515	2525	2525	2515	680
582	20230629	091400	36621000	2530	2530	2530	2530	500
583	20230629	091300	35356000	2505	2520	2520	2505	10000
584	20230629	091200	10267250	2520	2520	2520	2520	1000
585	20230629	091100	7747250	2520	2520	2520	2520	799
586	20230629	091000	5733770	2520	2520	2520	2520	201
587	20230629	090900	5227250	2530	2530	2530	2530	0
588	20230629	090800	5227250	2530	2530	2530	2530	20
589	20230629	090700	5176650	2530	2530	2530	2530	0
590	20230629	090600	5176650	2530	2530	2530	2530	44
591	20230629	090500	5065330	2510	2525	2525	2510	1125
592	20230629	090400	2232865	2525	2525	2525	2520	42
593	20230629	090300	2126965	2530	2530	2530	2530	43
594	20230629	090200	2018175	2525	2530	2535	2525	792
595	20230629	090100	15210	2535	2535	2535	2535	1
596	20230629	090000	12675	2535	2535	2535	2535	5