KissMeData/016100/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185500	31420775	2920	2920	2920	2920	107
3	20230629	185400	31420775	2920	2920	2920	2920	0
4	20230629	185300	31420775	2920	2920	2920	2920	0
5	20230629	185200	31420775	2920	2920	2920	2920	0
6	20230629	185100	31420775	2920	2920	2920	2920	0
7	20230629	185000	31420775	2920	2920	2920	2920	0
8	20230629	184900	31420775	2920	2920	2920	2920	0
9	20230629	184800	31420775	2920	2920	2920	2920	0
10	20230629	184700	31420775	2920	2920	2920	2920	0
11	20230629	184600	31420775	2920	2920	2920	2920	0
12	20230629	184500	31420775	2920	2920	2920	2920	0
13	20230629	184400	31420775	2920	2920	2920	2920	0
14	20230629	184300	31420775	2920	2920	2920	2920	0
15	20230629	184200	31420775	2920	2920	2920	2920	0
16	20230629	184100	31420775	2920	2920	2920	2920	0
17	20230629	184000	31420775	2920	2920	2920	2920	0
18	20230629	183900	31420775	2920	2920	2920	2920	0
19	20230629	183800	31420775	2920	2920	2920	2920	0
20	20230629	183700	31420775	2920	2920	2920	2920	0
21	20230629	183600	31420775	2920	2920	2920	2920	0
22	20230629	183500	31420775	2920	2920	2920	2920	0
23	20230629	183400	31420775	2920	2920	2920	2920	0
24	20230629	183300	31420775	2920	2920	2920	2920	0
25	20230629	183200	31420775	2920	2920	2920	2920	0
26	20230629	183100	31420775	2920	2920	2920	2920	0
27	20230629	183000	31420775	2920	2920	2920	2920	0
28	20230629	182900	31420775	2920	2920	2920	2920	0
29	20230629	182800	31420775	2920	2920	2920	2920	0
30	20230629	182700	31420775	2920	2920	2920	2920	0
31	20230629	182600	31420775	2920	2920	2920	2920	0
32	20230629	182500	31420775	2920	2920	2920	2920	107
33	20230629	182400	31420775	2920	2920	2920	2920	0
34	20230629	182300	31420775	2920	2920	2920	2920	0
35	20230629	182200	31420775	2920	2920	2920	2920	0
36	20230629	182100	31420775	2920	2920	2920	2920	0
37	20230629	182000	31420775	2920	2920	2920	2920	0
38	20230629	181900	31420775	2920	2920	2920	2920	0
39	20230629	181800	31420775	2920	2920	2920	2920	0
40	20230629	181700	31420775	2920	2920	2920	2920	0
41	20230629	181600	31420775	2920	2920	2920	2920	0
42	20230629	181500	31420775	2920	2920	2920	2920	0
43	20230629	181400	31420775	2920	2920	2920	2920	0
44	20230629	181300	31420775	2920	2920	2920	2920	0
45	20230629	181200	31420775	2920	2920	2920	2920	0
46	20230629	181100	31420775	2920	2920	2920	2920	0
47	20230629	181000	31420775	2920	2920	2920	2920	0
48	20230629	180900	31420775	2920	2920	2920	2920	0
49	20230629	180800	31420775	2920	2920	2920	2920	0
50	20230629	180700	31420775	2920	2920	2920	2920	0
51	20230629	180600	31420775	2920	2920	2920	2920	0
52	20230629	180500	31420775	2920	2920	2920	2920	0
53	20230629	180400	31420775	2920	2920	2920	2920	0
54	20230629	180300	31420775	2920	2920	2920	2920	0
55	20230629	180200	31420775	2920	2920	2920	2920	0
56	20230629	180100	31420775	2920	2920	2920	2920	0
57	20230629	180000	31420775	2920	2920	2920	2920	0
58	20230629	175900	31420775	2920	2920	2920	2920	0
59	20230629	175800	31420775	2920	2920	2920	2920	0
60	20230629	175700	31420775	2920	2920	2920	2920	0
61	20230629	175600	31420775	2920	2920	2920	2920	0
62	20230629	175500	31420775	2920	2920	2920	2920	107
63	20230629	175400	31420775	2920	2920	2920	2920	0
64	20230629	175300	31420775	2920	2920	2920	2920	0
65	20230629	175200	31420775	2920	2920	2920	2920	0
66	20230629	175100	31420775	2920	2920	2920	2920	0
67	20230629	175000	31420775	2920	2920	2920	2920	0
68	20230629	174900	31420775	2920	2920	2920	2920	0
69	20230629	174800	31420775	2920	2920	2920	2920	0
70	20230629	174700	31420775	2920	2920	2920	2920	0
71	20230629	174600	31420775	2920	2920	2920	2920	0
72	20230629	174500	31420775	2920	2920	2920	2920	0
73	20230629	174400	31420775	2920	2920	2920	2920	0
74	20230629	174300	31420775	2920	2920	2920	2920	0
75	20230629	174200	31420775	2920	2920	2920	2920	0
76	20230629	174100	31420775	2920	2920	2920	2920	0
77	20230629	174000	31420775	2920	2920	2920	2920	0
78	20230629	173900	31420775	2920	2920	2920	2920	0
79	20230629	173800	31420775	2920	2920	2920	2920	0
80	20230629	173700	31420775	2920	2920	2920	2920	0
81	20230629	173600	31420775	2920	2920	2920	2920	0
82	20230629	173500	31420775	2920	2920	2920	2920	0
83	20230629	173400	31420775	2920	2920	2920	2920	0
84	20230629	173300	31420775	2920	2920	2920	2920	0
85	20230629	173200	31420775	2920	2920	2920	2920	0
86	20230629	173100	31420775	2920	2920	2920	2920	0
87	20230629	173000	31420775	2920	2920	2920	2920	0
88	20230629	172900	31420775	2920	2920	2920	2920	0
89	20230629	172800	31420775	2920	2920	2920	2920	0
90	20230629	172700	31420775	2920	2920	2920	2920	0
91	20230629	172600	31420775	2920	2920	2920	2920	0
92	20230629	172500	31420775	2920	2920	2920	2920	107
93	20230629	172400	31420775	2920	2920	2920	2920	0
94	20230629	172300	31420775	2920	2920	2920	2920	0
95	20230629	172200	31420775	2920	2920	2920	2920	0
96	20230629	172100	31420775	2920	2920	2920	2920	0
97	20230629	172000	31420775	2920	2920	2920	2920	0
98	20230629	171900	31420775	2920	2920	2920	2920	0
99	20230629	171800	31420775	2920	2920	2920	2920	0
100	20230629	171700	31420775	2920	2920	2920	2920	0
101	20230629	171600	31420775	2920	2920	2920	2920	0
102	20230629	171500	31420775	2920	2920	2920	2920	0
103	20230629	171400	31420775	2920	2920	2920	2920	0
104	20230629	171300	31420775	2920	2920	2920	2920	0
105	20230629	171200	31420775	2920	2920	2920	2920	0
106	20230629	171100	31420775	2920	2920	2920	2920	0
107	20230629	171000	31420775	2920	2920	2920	2920	0
108	20230629	170900	31420775	2920	2920	2920	2920	0
109	20230629	170800	31420775	2920	2920	2920	2920	0
110	20230629	170700	31420775	2920	2920	2920	2920	0
111	20230629	170600	31420775	2920	2920	2920	2920	0
112	20230629	170500	31420775	2920	2920	2920	2920	0
113	20230629	170400	31420775	2920	2920	2920	2920	0
114	20230629	170300	31420775	2920	2920	2920	2920	0
115	20230629	170200	31420775	2920	2920	2920	2920	0
116	20230629	170100	31420775	2920	2920	2920	2920	0
117	20230629	170000	31420775	2920	2920	2920	2920	0
118	20230629	165900	31420775	2920	2920	2920	2920	0
119	20230629	165800	31420775	2920	2920	2920	2920	0
120	20230629	165700	31420775	2920	2920	2920	2920	0
121	20230629	165600	31420775	2920	2920	2920	2920	0
122	20230629	165500	31420775	2920	2920	2920	2920	107
123	20230629	165400	31420775	2920	2920	2920	2920	0
124	20230629	165300	31420775	2920	2920	2920	2920	0
125	20230629	165200	31420775	2920	2920	2920	2920	0
126	20230629	165100	31420775	2920	2920	2920	2920	0
127	20230629	165000	31420775	2920	2920	2920	2920	0
128	20230629	164900	31420775	2920	2920	2920	2920	0
129	20230629	164800	31420775	2920	2920	2920	2920	0
130	20230629	164700	31420775	2920	2920	2920	2920	0
131	20230629	164600	31420775	2920	2920	2920	2920	0
132	20230629	164500	31420775	2920	2920	2920	2920	0
133	20230629	164400	31420775	2920	2920	2920	2920	0
134	20230629	164300	31420775	2920	2920	2920	2920	0
135	20230629	164200	31420775	2920	2920	2920	2920	0
136	20230629	164100	31420775	2920	2920	2920	2920	0
137	20230629	164000	31420775	2920	2920	2920	2920	0
138	20230629	163900	31420775	2920	2920	2920	2920	0
139	20230629	163800	31420775	2920	2920	2920	2920	0
140	20230629	163700	31420775	2920	2920	2920	2920	0
141	20230629	163600	31420775	2920	2920	2920	2920	0
142	20230629	163500	31420775	2920	2920	2920	2920	0
143	20230629	163400	31420775	2920	2920	2920	2920	0
144	20230629	163300	31420775	2920	2920	2920	2920	0
145	20230629	163200	31420775	2920	2920	2920	2920	0
146	20230629	163100	31420775	2920	2920	2920	2920	0
147	20230629	163000	31420775	2920	2920	2920	2920	0
148	20230629	162900	31420775	2920	2920	2920	2920	0
149	20230629	162800	31420775	2920	2920	2920	2920	0
150	20230629	162700	31420775	2920	2920	2920	2920	0
151	20230629	162600	31420775	2920	2920	2920	2920	0
152	20230629	162500	31420775	2920	2920	2920	2920	107
153	20230629	162400	31420775	2920	2920	2920	2920	0
154	20230629	162300	31420775	2920	2920	2920	2920	0
155	20230629	162200	31420775	2920	2920	2920	2920	0
156	20230629	162100	31420775	2920	2920	2920	2920	0
157	20230629	162000	31420775	2920	2920	2920	2920	0
158	20230629	161900	31420775	2920	2920	2920	2920	0
159	20230629	161800	31420775	2920	2920	2920	2920	0
160	20230629	161700	31420775	2920	2920	2920	2920	0
161	20230629	161600	31420775	2920	2920	2920	2920	0
162	20230629	161500	31420775	2920	2920	2920	2920	0
163	20230629	161400	31420775	2920	2920	2920	2920	0
164	20230629	161300	31420775	2920	2920	2920	2920	0
165	20230629	161200	31420775	2920	2920	2920	2920	0
166	20230629	161100	31420775	2920	2920	2920	2920	0
167	20230629	161000	31420775	2920	2920	2920	2920	0
168	20230629	160900	31420775	2920	2920	2920	2920	0
169	20230629	160800	31420775	2920	2920	2920	2920	0
170	20230629	160700	31420775	2920	2920	2920	2920	0
171	20230629	160600	31420775	2920	2920	2920	2920	0
172	20230629	160500	31420775	2920	2920	2920	2920	0
173	20230629	160400	31420775	2920	2920	2920	2920	0
174	20230629	160300	31420775	2920	2920	2920	2920	0
175	20230629	160200	31420775	2920	2920	2920	2920	0
176	20230629	160100	31420775	2920	2920	2920	2920	0
177	20230629	160000	31420775	2920	2920	2920	2920	0
178	20230629	155900	31420775	2920	2920	2920	2920	0
179	20230629	155800	31420775	2920	2920	2920	2920	0
180	20230629	155700	31420775	2920	2920	2920	2920	0
181	20230629	155600	31420775	2920	2920	2920	2920	0
182	20230629	155500	31420775	2920	2920	2920	2920	107
183	20230629	155400	31420775	2920	2920	2920	2920	0
184	20230629	155300	31420775	2920	2920	2920	2920	0
185	20230629	155200	31420775	2920	2920	2920	2920	0
186	20230629	155100	31420775	2920	2920	2920	2920	0
187	20230629	155000	31420775	2920	2920	2920	2920	0
188	20230629	154900	31420775	2920	2920	2920	2920	0
189	20230629	154800	31420775	2920	2920	2920	2920	0
190	20230629	154700	31420775	2920	2920	2920	2920	0
191	20230629	154600	31420775	2920	2920	2920	2920	0
192	20230629	154500	31420775	2920	2920	2920	2920	0
193	20230629	154400	31420775	2920	2920	2920	2920	0
194	20230629	154300	31420775	2920	2920	2920	2920	0
195	20230629	154200	31420775	2920	2920	2920	2920	0
196	20230629	154100	31420775	2920	2920	2920	2920	0
197	20230629	154000	31420775	2920	2920	2920	2920	0
198	20230629	153900	31420775	2920	2920	2920	2920	0
199	20230629	153800	31420775	2920	2920	2920	2920	0
200	20230629	153700	31420775	2920	2920	2920	2920	0
201	20230629	153600	31420775	2920	2920	2920	2920	0
202	20230629	153500	31420775	2920	2920	2920	2920	0
203	20230629	153400	31420775	2920	2920	2920	2920	0
204	20230629	153300	31420775	2920	2920	2920	2920	0
205	20230629	153200	31420775	2920	2920	2920	2920	0
206	20230629	153100	31420775	2920	2920	2920	2920	0
207	20230629	153000	31420775	2920	2920	2920	2920	107
208	20230629	152900	31108335	2920	2920	2920	2920	0
209	20230629	152800	31108335	2920	2920	2920	2920	0
210	20230629	152700	31108335	2920	2920	2920	2920	0
211	20230629	152600	31108335	2920	2920	2920	2920	0
212	20230629	152500	31108335	2920	2920	2920	2920	0
213	20230629	152400	31108335	2920	2920	2920	2920	0
214	20230629	152300	31108335	2920	2920	2920	2920	0
215	20230629	152200	31108335	2920	2920	2920	2920	0
216	20230629	152100	31108335	2920	2920	2920	2920	0
217	20230629	152000	31108335	2920	2920	2920	2920	0
218	20230629	151900	31108335	2920	2900	2920	2900	157
219	20230629	151800	30653015	2920	2920	2920	2920	12
220	20230629	151700	30617975	2920	2920	2920	2920	0
221	20230629	151600	30617975	2920	2920	2920	2920	0
222	20230629	151500	30617975	2920	2920	2920	2920	0
223	20230629	151400	30617975	2920	2920	2920	2920	10
224	20230629	151300	30588775	2925	2925	2925	2925	0
225	20230629	151200	30588775	2925	2925	2925	2925	0
226	20230629	151100	30588775	2925	2925	2925	2925	0
227	20230629	151000	30588775	2925	2925	2925	2925	0
228	20230629	150900	30588775	2925	2925	2925	2925	5
229	20230629	150800	30574150	2920	2920	2920	2920	132
230	20230629	150700	30188710	2925	2925	2925	2925	0
231	20230629	150600	30188710	2925	2925	2925	2925	0
232	20230629	150500	30188710	2925	2925	2925	2925	0
233	20230629	150400	30188710	2925	2925	2925	2925	0
234	20230629	150300	30188710	2925	2925	2925	2925	0
235	20230629	150200	30188710	2925	2925	2925	2925	0
236	20230629	150100	30188710	2925	2925	2925	2925	0
237	20230629	150000	30188710	2925	2925	2925	2925	0
238	20230629	145900	30188710	2925	2925	2925	2925	0
239	20230629	145800	30188710	2925	2925	2925	2925	0
240	20230629	145700	30188710	2925	2920	2925	2920	3
241	20230629	145600	30179945	2905	2905	2905	2905	2
242	20230629	145500	30174135	2930	2930	2930	2930	0
243	20230629	145400	30174135	2930	2930	2930	2930	0
244	20230629	145300	30174135	2930	2930	2930	2930	0
245	20230629	145200	30174135	2930	2930	2930	2930	0
246	20230629	145100	30174135	2930	2930	2930	2930	0
247	20230629	145000	30174135	2930	2930	2930	2930	0
248	20230629	144900	30174135	2930	2930	2930	2930	0
249	20230629	144800	30174135	2930	2930	2930	2930	0
250	20230629	144700	30174135	2930	2930	2930	2930	0
251	20230629	144600	30174135	2930	2930	2930	2930	0
252	20230629	144500	30174135	2930	2930	2930	2930	0
253	20230629	144400	30174135	2930	2930	2930	2930	0
254	20230629	144300	30174135	2930	2930	2930	2930	0
255	20230629	144200	30174135	2930	2930	2930	2930	0
256	20230629	144100	30174135	2930	2930	2930	2930	0
257	20230629	144000	30174135	2930	2930	2930	2930	0
258	20230629	143900	30174135	2930	2930	2930	2930	0
259	20230629	143800	30174135	2930	2930	2930	2930	0
260	20230629	143700	30174135	2930	2930	2930	2930	0
261	20230629	143600	30174135	2930	2930	2930	2930	0
262	20230629	143500	30174135	2930	2930	2930	2930	0
263	20230629	143400	30174135	2930	2930	2930	2930	0
264	20230629	143300	30174135	2930	2930	2930	2930	0
265	20230629	143200	30174135	2930	2930	2930	2930	0
266	20230629	143100	30174135	2930	2930	2930	2930	0
267	20230629	143000	30174135	2930	2930	2930	2930	0
268	20230629	142900	30174135	2930	2930	2930	2930	0
269	20230629	142800	30174135	2930	2930	2930	2930	0
270	20230629	142700	30174135	2930	2930	2930	2930	0
271	20230629	142600	30174135	2930	2930	2930	2930	0
272	20230629	142500	30174135	2930	2930	2930	2930	0
273	20230629	142400	30174135	2930	2930	2930	2930	0
274	20230629	142300	30174135	2930	2930	2930	2930	0
275	20230629	142200	30174135	2930	2930	2930	2930	0
276	20230629	142100	30174135	2930	2930	2930	2930	0
277	20230629	142000	30174135	2930	2930	2930	2930	0
278	20230629	141900	30174135	2930	2930	2930	2930	0
279	20230629	141800	30174135	2930	2925	2930	2925	34
280	20230629	141700	30074615	2925	2925	2925	2925	1
281	20230629	141600	30071690	2930	2930	2930	2930	0
282	20230629	141500	30071690	2930	2930	2930	2930	0
283	20230629	141400	30071690	2930	2930	2930	2930	0
284	20230629	141300	30071690	2930	2930	2930	2930	0
285	20230629	141200	30071690	2930	2930	2930	2930	0
286	20230629	141100	30071690	2930	2930	2930	2930	0
287	20230629	141000	30071690	2930	2930	2930	2930	0
288	20230629	140900	30071690	2930	2930	2930	2930	0
289	20230629	140800	30071690	2930	2930	2930	2930	0
290	20230629	140700	30071690	2930	2930	2930	2930	0
291	20230629	140600	30071690	2930	2930	2930	2930	1
292	20230629	140500	30068760	2890	2905	2905	2890	513
293	20230629	140400	28582855	2900	2910	2910	2900	500
294	20230629	140300	27132365	2945	2945	2945	2945	0
295	20230629	140200	27132365	2945	2930	2945	2900	2001
296	20230629	140100	21315930	2950	2950	2950	2950	0
297	20230629	140000	21315930	2950	2950	2950	2950	0
298	20230629	135900	21315930	2950	2950	2950	2950	0
299	20230629	135800	21315930	2950	2950	2950	2950	0
300	20230629	135700	21315930	2950	2950	2950	2950	0
301	20230629	135600	21315930	2950	2950	2950	2950	0
302	20230629	135500	21315930	2950	2950	2950	2950	0
303	20230629	135400	21315930	2950	2950	2950	2950	0
304	20230629	135300	21315930	2950	2950	2950	2950	0
305	20230629	135200	21315930	2950	2950	2950	2950	0
306	20230629	135100	21315930	2950	2950	2950	2950	0
307	20230629	135000	21315930	2950	2950	2950	2950	0
308	20230629	134900	21315930	2950	2950	2950	2950	0
309	20230629	134800	21315930	2950	2950	2950	2950	0
310	20230629	134700	21315930	2950	2950	2950	2950	0
311	20230629	134600	21315930	2950	2950	2950	2950	0
312	20230629	134500	21315930	2950	2950	2950	2950	3
313	20230629	134400	21307080	2950	2950	2950	2950	0
314	20230629	134300	21307080	2950	2950	2950	2950	997
315	20230629	134200	18365930	2950	2950	2950	2950	1000
316	20230629	134100	15415930	2950	2950	2950	2950	0
317	20230629	134000	15415930	2950	2950	2950	2950	0
318	20230629	133900	15415930	2950	2950	2950	2950	0
319	20230629	133800	15415930	2950	2950	2950	2950	0
320	20230629	133700	15415930	2950	2950	2950	2950	0
321	20230629	133600	15415930	2950	2950	2950	2950	0
322	20230629	133500	15415930	2950	2950	2950	2950	1
323	20230629	133400	15412980	2930	2930	2930	2930	0
324	20230629	133300	15412980	2930	2930	2930	2930	0
325	20230629	133200	15412980	2930	2930	2930	2930	1
326	20230629	133100	15410050	2955	2955	2955	2955	0
327	20230629	133000	15410050	2955	2955	2955	2955	0
328	20230629	132900	15410050	2955	2955	2955	2955	0
329	20230629	132800	15410050	2955	2955	2955	2955	0
330	20230629	132700	15410050	2955	2955	2955	2955	0
331	20230629	132600	15410050	2955	2955	2955	2955	0
332	20230629	132500	15410050	2955	2955	2955	2955	0
333	20230629	132400	15410050	2955	2955	2955	2955	0
334	20230629	132300	15410050	2955	2955	2955	2955	0
335	20230629	132200	15410050	2955	2955	2955	2955	0
336	20230629	132100	15410050	2955	2955	2955	2955	0
337	20230629	132000	15410050	2955	2955	2955	2955	0
338	20230629	131900	15410050	2955	2955	2955	2955	0
339	20230629	131800	15410050	2955	2955	2955	2955	0
340	20230629	131700	15410050	2955	2955	2955	2955	0
341	20230629	131600	15410050	2955	2955	2955	2955	0
342	20230629	131500	15410050	2955	2955	2955	2955	0
343	20230629	131400	15410050	2955	2955	2955	2955	0
344	20230629	131300	15410050	2955	2955	2955	2955	2
345	20230629	131200	15404140	2955	2955	2955	2955	0
346	20230629	131100	15404140	2955	2955	2955	2955	0
347	20230629	131000	15404140	2955	2955	2955	2955	0
348	20230629	130900	15404140	2955	2955	2955	2955	0
349	20230629	130800	15404140	2955	2955	2955	2955	0
350	20230629	130700	15404140	2955	2955	2955	2955	1
351	20230629	130600	15401185	2945	2945	2945	2945	0
352	20230629	130500	15401185	2945	2945	2945	2945	0
353	20230629	130400	15401185	2945	2945	2945	2945	0
354	20230629	130300	15401185	2945	2945	2945	2945	0
355	20230629	130200	15401185	2945	2945	2945	2945	0
356	20230629	130100	15401185	2945	2945	2945	2945	0
357	20230629	130000	15401185	2945	2945	2945	2945	0
358	20230629	125900	15401185	2945	2945	2945	2945	0
359	20230629	125800	15401185	2945	2945	2945	2945	0
360	20230629	125700	15401185	2945	2945	2945	2945	0
361	20230629	125600	15401185	2945	2945	2945	2945	0
362	20230629	125500	15401185	2945	2945	2945	2945	0
363	20230629	125400	15401185	2945	2945	2945	2945	0
364	20230629	125300	15401185	2945	2950	2950	2945	78
365	20230629	125200	15171410	2945	2915	2945	2915	45
366	20230629	125100	15039485	2910	2950	2950	2910	420
367	20230629	125000	13812060	2950	2950	2950	2950	3
368	20230629	124900	13803210	2955	2955	2955	2955	0
369	20230629	124800	13803210	2955	2955	2955	2955	3
370	20230629	124700	13794345	2960	2960	2960	2960	100
371	20230629	124600	13498345	2960	2960	2960	2960	0
372	20230629	124500	13498345	2960	2960	2960	2960	0
373	20230629	124400	13498345	2960	2945	2960	2945	18
374	20230629	124300	13445235	2960	2960	2960	2960	0
375	20230629	124200	13445235	2960	2960	2960	2960	0
376	20230629	124100	13445235	2960	2960	2960	2960	0
377	20230629	124000	13445235	2960	2960	2960	2960	0
378	20230629	123900	13445235	2960	2940	2960	2920	117
379	20230629	123800	13101650	2945	2935	2945	2920	510
380	20230629	123700	11607675	2965	2965	2965	2965	0
381	20230629	123600	11607675	2965	2945	2965	2945	25
382	20230629	123500	11533855	2920	2940	2945	2920	59
383	20230629	123400	11360350	2920	2925	2925	2920	72
384	20230629	123300	11150060	2945	2920	2945	2920	7
385	20230629	123200	11129495	2920	2920	2920	2920	0
386	20230629	123100	11129495	2920	2935	2935	2920	324
387	20230629	123000	10181520	2960	2960	2960	2960	0
388	20230629	122900	10181520	2960	2960	2960	2960	0
389	20230629	122800	10181520	2960	2960	2960	2960	0
390	20230629	122700	10181520	2960	2945	2960	2945	21
391	20230629	122600	10119660	2930	2945	2945	2930	6
392	20230629	122500	10102065	2930	2930	2930	2930	10
393	20230629	122400	10072765	2930	2930	2930	2930	0
394	20230629	122300	10072765	2930	2930	2930	2930	0
395	20230629	122200	10072765	2930	2930	2930	2930	0
396	20230629	122100	10072765	2930	2930	2930	2930	0
397	20230629	122000	10072765	2930	2935	2935	2930	29
398	20230629	121900	9987680	2930	2930	2930	2930	15
399	20230629	121800	9943730	2930	2930	2930	2930	1
400	20230629	121700	9940800	2965	2965	2965	2965	0
401	20230629	121600	9940800	2965	2965	2965	2965	1000
402	20230629	121500	6975800	2965	2955	2965	2955	7
403	20230629	121400	6955080	2960	2960	2960	2960	0
404	20230629	121300	6955080	2960	2960	2960	2960	1
405	20230629	121200	6952120	2930	2935	2935	2930	45
406	20230629	121100	6820245	2965	2965	2965	2965	0
407	20230629	121000	6820245	2965	2965	2965	2965	0
408	20230629	120900	6820245	2965	2965	2965	2965	0
409	20230629	120800	6820245	2965	2965	2965	2965	0
410	20230629	120700	6820245	2965	2965	2965	2965	0
411	20230629	120600	6820245	2965	2960	2965	2960	4
412	20230629	120500	6808400	2935	2935	2935	2935	3
413	20230629	120400	6799595	2940	2940	2940	2940	0
414	20230629	120300	6799595	2940	2940	2940	2940	0
415	20230629	120200	6799595	2940	2940	2940	2940	0
416	20230629	120100	6799595	2940	2940	2940	2940	0
417	20230629	120000	6799595	2940	2940	2940	2940	5
418	20230629	115900	6784895	2965	2965	2965	2965	0
419	20230629	115800	6784895	2965	2965	2965	2965	0
420	20230629	115700	6784895	2965	2965	2965	2965	0
421	20230629	115600	6784895	2965	2965	2965	2965	0
422	20230629	115500	6784895	2965	2965	2965	2965	0
423	20230629	115400	6784895	2965	2965	2965	2965	0
424	20230629	115300	6784895	2965	2965	2965	2965	0
425	20230629	115200	6784895	2965	2965	2965	2965	0
426	20230629	115100	6784895	2965	2965	2965	2965	0
427	20230629	115000	6784895	2965	2965	2965	2965	0
428	20230629	114900	6784895	2965	2965	2965	2965	0
429	20230629	114800	6784895	2965	2965	2965	2965	0
430	20230629	114700	6784895	2965	2965	2965	2965	0
431	20230629	114600	6784895	2965	2965	2965	2965	0
432	20230629	114500	6784895	2965	2965	2965	2965	0
433	20230629	114400	6784895	2965	2965	2965	2965	0
434	20230629	114300	6784895	2965	2965	2965	2965	0
435	20230629	114200	6784895	2965	2965	2965	2965	0
436	20230629	114100	6784895	2965	2965	2965	2965	0
437	20230629	114000	6784895	2965	2965	2965	2965	0
438	20230629	113900	6784895	2965	2965	2965	2965	0
439	20230629	113800	6784895	2965	2965	2965	2965	0
440	20230629	113700	6784895	2965	2965	2965	2965	0
441	20230629	113600	6784895	2965	2965	2965	2965	0
442	20230629	113500	6784895	2965	2965	2965	2965	0
443	20230629	113400	6784895	2965	2965	2965	2965	0
444	20230629	113300	6784895	2965	2965	2965	2965	0
445	20230629	113200	6784895	2965	2965	2965	2965	0
446	20230629	113100	6784895	2965	2965	2965	2965	0
447	20230629	113000	6784895	2965	2965	2965	2965	0
448	20230629	112900	6784895	2965	2965	2965	2965	0
449	20230629	112800	6784895	2965	2965	2965	2965	0
450	20230629	112700	6784895	2965	2965	2965	2965	0
451	20230629	112600	6784895	2965	2965	2965	2965	0
452	20230629	112500	6784895	2965	2965	2965	2965	0
453	20230629	112400	6784895	2965	2965	2965	2965	1
454	20230629	112300	6781930	2940	2940	2940	2940	2
455	20230629	112200	6776050	2970	2970	2970	2970	0
456	20230629	112100	6776050	2970	2965	2970	2955	13
457	20230629	112000	6737540	2955	2955	2955	2955	264
458	20230629	111900	5957420	2950	2950	2950	2950	0
459	20230629	111800	5957420	2950	2950	2950	2950	0
460	20230629	111700	5957420	2950	2950	2950	2950	0
461	20230629	111600	5957420	2950	2950	2950	2950	0
462	20230629	111500	5957420	2950	2950	2950	2950	0
463	20230629	111400	5957420	2950	2950	2950	2950	10
464	20230629	111300	5927920	2950	2950	2950	2950	0
465	20230629	111200	5927920	2950	2950	2950	2950	405
466	20230629	111100	4733170	2955	2955	2955	2955	0
467	20230629	111000	4733170	2955	2955	2955	2955	0
468	20230629	110900	4733170	2955	2955	2955	2955	0
469	20230629	110800	4733170	2955	2955	2955	2955	0
470	20230629	110700	4733170	2955	2955	2955	2955	0
471	20230629	110600	4733170	2955	2955	2955	2955	0
472	20230629	110500	4733170	2955	2955	2955	2955	0
473	20230629	110400	4733170	2955	2955	2955	2955	0
474	20230629	110300	4733170	2955	2955	2955	2955	100
475	20230629	110200	4437670	2970	2970	2970	2970	0
476	20230629	110100	4437670	2970	2970	2970	2970	0
477	20230629	110000	4437670	2970	2970	2970	2970	0
478	20230629	105900	4437670	2970	2970	2970	2970	0
479	20230629	105800	4437670	2970	2970	2970	2970	0
480	20230629	105700	4437670	2970	2970	2970	2970	0
481	20230629	105600	4437670	2970	2970	2970	2970	0
482	20230629	105500	4437670	2970	2970	2970	2970	0
483	20230629	105400	4437670	2970	2970	2970	2970	0
484	20230629	105300	4437670	2970	2970	2970	2970	0
485	20230629	105200	4437670	2970	2970	2970	2970	0
486	20230629	105100	4437670	2970	2970	2970	2970	0
487	20230629	105000	4437670	2970	2970	2970	2970	0
488	20230629	104900	4437670	2970	2970	2970	2970	0
489	20230629	104800	4437670	2970	2970	2970	2970	29
490	20230629	104700	4351540	2965	2965	2965	2965	1
491	20230629	104600	4348575	2970	2970	2970	2970	0
492	20230629	104500	4348575	2970	2970	2970	2970	33
493	20230629	104400	4250565	2950	2950	2950	2950	0
494	20230629	104300	4250565	2950	2950	2950	2950	0
495	20230629	104200	4250565	2950	2950	2950	2950	0
496	20230629	104100	4250565	2950	2950	2950	2950	124
497	20230629	104000	3884765	2955	2955	2955	2955	122
498	20230629	103900	3524255	2955	2955	2955	2955	0
499	20230629	103800	3524255	2955	2955	2955	2955	0
500	20230629	103700	3524255	2955	2955	2955	2955	0
501	20230629	103600	3524255	2955	2955	2955	2955	0
502	20230629	103500	3524255	2955	2955	2955	2955	0
503	20230629	103400	3524255	2955	2955	2955	2955	0
504	20230629	103300	3524255	2955	2955	2955	2955	0
505	20230629	103200	3524255	2955	2955	2955	2955	0
506	20230629	103100	3524255	2955	2955	2955	2955	0
507	20230629	103000	3524255	2955	2955	2955	2955	0
508	20230629	102900	3524255	2955	2955	2955	2955	0
509	20230629	102800	3524255	2955	2955	2955	2955	0
510	20230629	102700	3524255	2955	2965	2965	2955	111
511	20230629	102600	3196050	2965	2965	2965	2965	0
512	20230629	102500	3196050	2965	2965	2965	2965	0
513	20230629	102400	3196050	2965	2965	2965	2965	0
514	20230629	102300	3196050	2965	2965	2965	2965	0
515	20230629	102200	3196050	2965	2965	2965	2965	0
516	20230629	102100	3196050	2965	2965	2965	2965	0
517	20230629	102000	3196050	2965	2965	2965	2965	0
518	20230629	101900	3196050	2965	2965	2965	2965	0
519	20230629	101800	3196050	2965	2965	2965	2965	0
520	20230629	101700	3196050	2965	2965	2965	2965	0
521	20230629	101600	3196050	2965	2965	2965	2965	0
522	20230629	101500	3196050	2965	2965	2965	2965	0
523	20230629	101400	3196050	2965	2965	2965	2965	0
524	20230629	101300	3196050	2965	2965	2965	2965	0
525	20230629	101200	3196050	2965	2965	2965	2965	0
526	20230629	101100	3196050	2965	2965	2965	2965	1
527	20230629	101000	3193085	2965	2965	2965	2965	12
528	20230629	100900	3157505	2970	2970	2970	2970	0
529	20230629	100800	3157505	2970	2970	2970	2970	0
530	20230629	100700	3157505	2970	2970	2970	2970	283
531	20230629	100600	2316995	2970	2970	2970	2970	0
532	20230629	100500	2316995	2970	2970	2970	2970	0
533	20230629	100400	2316995	2970	2970	2970	2970	0
534	20230629	100300	2316995	2970	2970	2970	2970	0
535	20230629	100200	2316995	2970	2970	2970	2970	0
536	20230629	100100	2316995	2970	2970	2970	2970	0
537	20230629	100000	2316995	2970	2970	2970	2970	0
538	20230629	095900	2316995	2970	2970	2970	2970	0
539	20230629	095800	2316995	2970	2970	2970	2970	4
540	20230629	095700	2305115	2965	2965	2965	2965	10
541	20230629	095600	2275465	2965	2960	2965	2960	5
542	20230629	095500	2260650	2960	2960	2960	2960	0
543	20230629	095400	2260650	2960	2960	2960	2960	0
544	20230629	095300	2260650	2960	2960	2960	2960	0
545	20230629	095200	2260650	2960	2960	2960	2960	0
546	20230629	095100	2260650	2960	2960	2960	2960	0
547	20230629	095000	2260650	2960	2960	2960	2960	0
548	20230629	094900	2260650	2960	2960	2960	2960	4
549	20230629	094800	2248810	2960	2960	2960	2960	0
550	20230629	094700	2248810	2960	2960	2960	2960	0
551	20230629	094600	2248810	2960	2960	2960	2960	0
552	20230629	094500	2248810	2960	2960	2960	2960	0
553	20230629	094400	2248810	2960	2960	2960	2960	0
554	20230629	094300	2248810	2960	2960	2960	2960	80
555	20230629	094200	2012010	2960	2960	2960	2960	16
556	20230629	094100	1964650	2960	2960	2960	2960	0
557	20230629	094000	1964650	2960	2960	2960	2960	0
558	20230629	093900	1964650	2960	2960	2960	2960	0
559	20230629	093800	1964650	2960	2960	2960	2960	10
560	20230629	093700	1935050	2960	2960	2960	2960	10
561	20230629	093600	1905450	2960	2960	2960	2960	0
562	20230629	093500	1905450	2960	2960	2960	2960	0
563	20230629	093400	1905450	2960	2960	2960	2960	0
564	20230629	093300	1905450	2960	2960	2960	2960	0
565	20230629	093200	1905450	2960	2960	2960	2960	5
566	20230629	093100	1890650	2960	2960	2960	2960	0
567	20230629	093000	1890650	2960	2960	2960	2960	0
568	20230629	092900	1890650	2960	2960	2960	2960	0
569	20230629	092800	1890650	2960	2960	2960	2960	159
570	20230629	092700	1420010	2965	2975	2975	2965	194
571	20230629	092600	844790	2975	2975	2975	2975	0
572	20230629	092500	844790	2975	2975	2975	2975	0
573	20230629	092400	844790	2975	2975	2975	2975	0
574	20230629	092300	844790	2975	2975	2975	2975	0
575	20230629	092200	844790	2975	2970	2975	2965	107
576	20230629	092100	526530	2965	2965	2965	2965	0
577	20230629	092000	526530	2965	2965	2965	2965	0
578	20230629	091900	526530	2965	2965	2965	2965	1
579	20230629	091800	523565	2975	2975	2975	2975	0
580	20230629	091700	523565	2975	2975	2975	2975	50
581	20230629	091600	374815	2975	2975	2975	2975	0
582	20230629	091500	374815	2975	2975	2975	2975	0
583	20230629	091400	374815	2975	2975	2975	2975	0
584	20230629	091300	374815	2975	2975	2975	2975	10
585	20230629	091200	345065	2975	2965	2975	2965	5
586	20230629	091100	330210	2975	2975	2975	2975	0
587	20230629	091000	330210	2975	2970	2975	2970	10
588	20230629	090900	300470	2975	2975	2975	2975	0
589	20230629	090800	300470	2975	2975	2975	2970	100
590	20230629	090700	2975	2975	2975	2975	2975	0
591	20230629	090600	2975	2975	2975	2975	2975	0
592	20230629	090500	2975	2975	2975	2975	2975	0
593	20230629	090400	2975	2975	2975	2975	2975	0
594	20230629	090300	2975	2975	2975	2975	2975	0
595	20230629	090200	2975	2975	2975	2975	2975	0
596	20230629	090100	2975	2975	2975	2975	2975	0
597	20230629	090000	2975	2975	2975	2975	2975	1