KissMeData/002200/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195800	76460465	2975	2975	2975	2975	1478
3	20230619	195700	76460465	2975	2975	2975	2975	0
4	20230619	195600	76460465	2975	2975	2975	2975	0
5	20230619	195500	76460465	2975	2975	2975	2975	0
6	20230619	195400	76460465	2975	2975	2975	2975	0
7	20230619	195300	76460465	2975	2975	2975	2975	0
8	20230619	195200	76460465	2975	2975	2975	2975	0
9	20230619	195100	76460465	2975	2975	2975	2975	0
10	20230619	195000	76460465	2975	2975	2975	2975	0
11	20230619	194900	76460465	2975	2975	2975	2975	0
12	20230619	194800	76460465	2975	2975	2975	2975	0
13	20230619	194700	76460465	2975	2975	2975	2975	0
14	20230619	194600	76460465	2975	2975	2975	2975	0
15	20230619	194500	76460465	2975	2975	2975	2975	0
16	20230619	194400	76460465	2975	2975	2975	2975	0
17	20230619	194300	76460465	2975	2975	2975	2975	0
18	20230619	194200	76460465	2975	2975	2975	2975	0
19	20230619	194100	76460465	2975	2975	2975	2975	0
20	20230619	194000	76460465	2975	2975	2975	2975	0
21	20230619	193900	76460465	2975	2975	2975	2975	0
22	20230619	193800	76460465	2975	2975	2975	2975	0
23	20230619	193700	76460465	2975	2975	2975	2975	0
24	20230619	193600	76460465	2975	2975	2975	2975	0
25	20230619	193500	76460465	2975	2975	2975	2975	0
26	20230619	193400	76460465	2975	2975	2975	2975	0
27	20230619	193300	76460465	2975	2975	2975	2975	0
28	20230619	193200	76460465	2975	2975	2975	2975	0
29	20230619	193100	76460465	2975	2975	2975	2975	0
30	20230619	193000	76460465	2975	2975	2975	2975	0
31	20230619	192900	76460465	2975	2975	2975	2975	0
32	20230619	192800	76460465	2975	2975	2975	2975	1478
33	20230619	192700	76460465	2975	2975	2975	2975	0
34	20230619	192600	76460465	2975	2975	2975	2975	0
35	20230619	192500	76460465	2975	2975	2975	2975	0
36	20230619	192400	76460465	2975	2975	2975	2975	0
37	20230619	192300	76460465	2975	2975	2975	2975	0
38	20230619	192200	76460465	2975	2975	2975	2975	0
39	20230619	192100	76460465	2975	2975	2975	2975	0
40	20230619	192000	76460465	2975	2975	2975	2975	0
41	20230619	191900	76460465	2975	2975	2975	2975	0
42	20230619	191800	76460465	2975	2975	2975	2975	0
43	20230619	191700	76460465	2975	2975	2975	2975	0
44	20230619	191600	76460465	2975	2975	2975	2975	0
45	20230619	191500	76460465	2975	2975	2975	2975	0
46	20230619	191400	76460465	2975	2975	2975	2975	0
47	20230619	191300	76460465	2975	2975	2975	2975	0
48	20230619	191200	76460465	2975	2975	2975	2975	0
49	20230619	191100	76460465	2975	2975	2975	2975	0
50	20230619	191000	76460465	2975	2975	2975	2975	0
51	20230619	190900	76460465	2975	2975	2975	2975	0
52	20230619	190800	76460465	2975	2975	2975	2975	0
53	20230619	190700	76460465	2975	2975	2975	2975	0
54	20230619	190600	76460465	2975	2975	2975	2975	0
55	20230619	190500	76460465	2975	2975	2975	2975	0
56	20230619	190400	76460465	2975	2975	2975	2975	0
57	20230619	190300	76460465	2975	2975	2975	2975	0
58	20230619	190200	76460465	2975	2975	2975	2975	0
59	20230619	190100	76460465	2975	2975	2975	2975	0
60	20230619	190000	76460465	2975	2975	2975	2975	0
61	20230619	185900	76460465	2975	2975	2975	2975	0
62	20230619	185800	76460465	2975	2975	2975	2975	1478
63	20230619	185700	76460465	2975	2975	2975	2975	0
64	20230619	185600	76460465	2975	2975	2975	2975	0
65	20230619	185500	76460465	2975	2975	2975	2975	0
66	20230619	185400	76460465	2975	2975	2975	2975	0
67	20230619	185300	76460465	2975	2975	2975	2975	0
68	20230619	185200	76460465	2975	2975	2975	2975	0
69	20230619	185100	76460465	2975	2975	2975	2975	0
70	20230619	185000	76460465	2975	2975	2975	2975	0
71	20230619	184900	76460465	2975	2975	2975	2975	0
72	20230619	184800	76460465	2975	2975	2975	2975	0
73	20230619	184700	76460465	2975	2975	2975	2975	0
74	20230619	184600	76460465	2975	2975	2975	2975	0
75	20230619	184500	76460465	2975	2975	2975	2975	0
76	20230619	184400	76460465	2975	2975	2975	2975	0
77	20230619	184300	76460465	2975	2975	2975	2975	0
78	20230619	184200	76460465	2975	2975	2975	2975	0
79	20230619	184100	76460465	2975	2975	2975	2975	0
80	20230619	184000	76460465	2975	2975	2975	2975	0
81	20230619	183900	76460465	2975	2975	2975	2975	0
82	20230619	183800	76460465	2975	2975	2975	2975	0
83	20230619	183700	76460465	2975	2975	2975	2975	0
84	20230619	183600	76460465	2975	2975	2975	2975	0
85	20230619	183500	76460465	2975	2975	2975	2975	0
86	20230619	183400	76460465	2975	2975	2975	2975	0
87	20230619	183300	76460465	2975	2975	2975	2975	0
88	20230619	183200	76460465	2975	2975	2975	2975	0
89	20230619	183100	76460465	2975	2975	2975	2975	0
90	20230619	183000	76460465	2975	2975	2975	2975	0
91	20230619	182900	76460465	2975	2975	2975	2975	0
92	20230619	182800	76460465	2975	2975	2975	2975	1478
93	20230619	182700	76460465	2975	2975	2975	2975	0
94	20230619	182600	76460465	2975	2975	2975	2975	0
95	20230619	182500	76460465	2975	2975	2975	2975	0
96	20230619	182400	76460465	2975	2975	2975	2975	0
97	20230619	182300	76460465	2975	2975	2975	2975	0
98	20230619	182200	76460465	2975	2975	2975	2975	0
99	20230619	182100	76460465	2975	2975	2975	2975	0
100	20230619	182000	76460465	2975	2975	2975	2975	0
101	20230619	181900	76460465	2975	2975	2975	2975	0
102	20230619	181800	76460465	2975	2975	2975	2975	0
103	20230619	181700	76460465	2975	2975	2975	2975	0
104	20230619	181600	76460465	2975	2975	2975	2975	0
105	20230619	181500	76460465	2975	2975	2975	2975	0
106	20230619	181400	76460465	2975	2975	2975	2975	0
107	20230619	181300	76460465	2975	2975	2975	2975	0
108	20230619	181200	76460465	2975	2975	2975	2975	0
109	20230619	181100	76460465	2975	2975	2975	2975	0
110	20230619	181000	76460465	2975	2975	2975	2975	0
111	20230619	180900	76460465	2975	2975	2975	2975	0
112	20230619	180800	76460465	2975	2975	2975	2975	0
113	20230619	180700	76460465	2975	2975	2975	2975	0
114	20230619	180600	76460465	2975	2975	2975	2975	0
115	20230619	180500	76460465	2975	2975	2975	2975	0
116	20230619	180400	76460465	2975	2975	2975	2975	0
117	20230619	180300	76460465	2975	2975	2975	2975	0
118	20230619	180200	76460465	2975	2975	2975	2975	0
119	20230619	180100	76460465	2975	2975	2975	2975	0
120	20230619	180000	76460465	2975	2975	2975	2975	0
121	20230619	175900	76460465	2975	2975	2975	2975	0
122	20230619	175800	76460465	2975	2975	2975	2975	1478
123	20230619	175700	76460465	2975	2975	2975	2975	0
124	20230619	175600	76460465	2975	2975	2975	2975	0
125	20230619	175500	76460465	2975	2975	2975	2975	0
126	20230619	175400	76460465	2975	2975	2975	2975	0
127	20230619	175300	76460465	2975	2975	2975	2975	0
128	20230619	175200	76460465	2975	2975	2975	2975	0
129	20230619	175100	76460465	2975	2975	2975	2975	0
130	20230619	175000	76460465	2975	2975	2975	2975	0
131	20230619	174900	76460465	2975	2975	2975	2975	0
132	20230619	174800	76460465	2975	2975	2975	2975	0
133	20230619	174700	76460465	2975	2975	2975	2975	0
134	20230619	174600	76460465	2975	2975	2975	2975	0
135	20230619	174500	76460465	2975	2975	2975	2975	0
136	20230619	174400	76460465	2975	2975	2975	2975	0
137	20230619	174300	76460465	2975	2975	2975	2975	0
138	20230619	174200	76460465	2975	2975	2975	2975	0
139	20230619	174100	76460465	2975	2975	2975	2975	0
140	20230619	174000	76460465	2975	2975	2975	2975	0
141	20230619	173900	76460465	2975	2975	2975	2975	0
142	20230619	173800	76460465	2975	2975	2975	2975	0
143	20230619	173700	76460465	2975	2975	2975	2975	0
144	20230619	173600	76460465	2975	2975	2975	2975	0
145	20230619	173500	76460465	2975	2975	2975	2975	0
146	20230619	173400	76460465	2975	2975	2975	2975	0
147	20230619	173300	76460465	2975	2975	2975	2975	0
148	20230619	173200	76460465	2975	2975	2975	2975	0
149	20230619	173100	76460465	2975	2975	2975	2975	0
150	20230619	173000	76460465	2975	2975	2975	2975	0
151	20230619	172900	76460465	2975	2975	2975	2975	0
152	20230619	172800	76460465	2975	2975	2975	2975	1478
153	20230619	172700	76460465	2975	2975	2975	2975	0
154	20230619	172600	76460465	2975	2975	2975	2975	0
155	20230619	172500	76460465	2975	2975	2975	2975	0
156	20230619	172400	76460465	2975	2975	2975	2975	0
157	20230619	172300	76460465	2975	2975	2975	2975	0
158	20230619	172200	76460465	2975	2975	2975	2975	0
159	20230619	172100	76460465	2975	2975	2975	2975	0
160	20230619	172000	76460465	2975	2975	2975	2975	0
161	20230619	171900	76460465	2975	2975	2975	2975	0
162	20230619	171800	76460465	2975	2975	2975	2975	0
163	20230619	171700	76460465	2975	2975	2975	2975	0
164	20230619	171600	76460465	2975	2975	2975	2975	0
165	20230619	171500	76460465	2975	2975	2975	2975	0
166	20230619	171400	76460465	2975	2975	2975	2975	0
167	20230619	171300	76460465	2975	2975	2975	2975	0
168	20230619	171200	76460465	2975	2975	2975	2975	0
169	20230619	171100	76460465	2975	2975	2975	2975	0
170	20230619	171000	76460465	2975	2975	2975	2975	0
171	20230619	170900	76460465	2975	2975	2975	2975	0
172	20230619	170800	76460465	2975	2975	2975	2975	0
173	20230619	170700	76460465	2975	2975	2975	2975	0
174	20230619	170600	76460465	2975	2975	2975	2975	0
175	20230619	170500	76460465	2975	2975	2975	2975	0
176	20230619	170400	76460465	2975	2975	2975	2975	0
177	20230619	170300	76460465	2975	2975	2975	2975	0
178	20230619	170200	76460465	2975	2975	2975	2975	0
179	20230619	170100	76460465	2975	2975	2975	2975	0
180	20230619	170000	76460465	2975	2975	2975	2975	0
181	20230619	165900	76460465	2975	2975	2975	2975	0
182	20230619	165800	76460465	2975	2975	2975	2975	1478
183	20230619	165700	76460465	2975	2975	2975	2975	0
184	20230619	165600	76460465	2975	2975	2975	2975	0
185	20230619	165500	76460465	2975	2975	2975	2975	0
186	20230619	165400	76460465	2975	2975	2975	2975	0
187	20230619	165300	76460465	2975	2975	2975	2975	0
188	20230619	165200	76460465	2975	2975	2975	2975	0
189	20230619	165100	76460465	2975	2975	2975	2975	0
190	20230619	165000	76460465	2975	2975	2975	2975	0
191	20230619	164900	76460465	2975	2975	2975	2975	0
192	20230619	164800	76460465	2975	2975	2975	2975	0
193	20230619	164700	76460465	2975	2975	2975	2975	0
194	20230619	164600	76460465	2975	2975	2975	2975	0
195	20230619	164500	76460465	2975	2975	2975	2975	0
196	20230619	164400	76460465	2975	2975	2975	2975	0
197	20230619	164300	76460465	2975	2975	2975	2975	0
198	20230619	164200	76460465	2975	2975	2975	2975	0
199	20230619	164100	76460465	2975	2975	2975	2975	0
200	20230619	164000	76460465	2975	2975	2975	2975	0
201	20230619	163900	76460465	2975	2975	2975	2975	0
202	20230619	163800	76460465	2975	2975	2975	2975	0
203	20230619	163700	76460465	2975	2975	2975	2975	0
204	20230619	163600	76460465	2975	2975	2975	2975	0
205	20230619	163500	76460465	2975	2975	2975	2975	0
206	20230619	163400	76460465	2975	2975	2975	2975	0
207	20230619	163300	76460465	2975	2975	2975	2975	0
208	20230619	163200	76460465	2975	2975	2975	2975	0
209	20230619	163100	76460465	2975	2975	2975	2975	0
210	20230619	163000	76460465	2975	2975	2975	2975	0
211	20230619	162900	76460465	2975	2975	2975	2975	0
212	20230619	162800	76460465	2975	2975	2975	2975	1478
213	20230619	162700	76460465	2975	2975	2975	2975	0
214	20230619	162600	76460465	2975	2975	2975	2975	0
215	20230619	162500	76460465	2975	2975	2975	2975	0
216	20230619	162400	76460465	2975	2975	2975	2975	0
217	20230619	162300	76460465	2975	2975	2975	2975	0
218	20230619	162200	76460465	2975	2975	2975	2975	0
219	20230619	162100	76460465	2975	2975	2975	2975	0
220	20230619	162000	76460465	2975	2975	2975	2975	0
221	20230619	161900	76460465	2975	2975	2975	2975	0
222	20230619	161800	76460465	2975	2975	2975	2975	0
223	20230619	161700	76460465	2975	2975	2975	2975	0
224	20230619	161600	76460465	2975	2975	2975	2975	0
225	20230619	161500	76460465	2975	2975	2975	2975	0
226	20230619	161400	76460465	2975	2975	2975	2975	0
227	20230619	161300	76460465	2975	2975	2975	2975	0
228	20230619	161200	76460465	2975	2975	2975	2975	0
229	20230619	161100	76460465	2975	2975	2975	2975	0
230	20230619	161000	76460465	2975	2975	2975	2975	0
231	20230619	160900	76460465	2975	2975	2975	2975	0
232	20230619	160800	76460465	2975	2975	2975	2975	0
233	20230619	160700	76460465	2975	2975	2975	2975	0
234	20230619	160600	76460465	2975	2975	2975	2975	0
235	20230619	160500	76460465	2975	2975	2975	2975	0
236	20230619	160400	76460465	2975	2975	2975	2975	0
237	20230619	160300	76460465	2975	2975	2975	2975	0
238	20230619	160200	76460465	2975	2975	2975	2975	0
239	20230619	160100	76460465	2975	2975	2975	2975	0
240	20230619	160000	76460465	2975	2975	2975	2975	0
241	20230619	155900	76460465	2975	2975	2975	2975	0
242	20230619	155800	76460465	2975	2975	2975	2975	1478
243	20230619	155700	76460465	2975	2975	2975	2975	0
244	20230619	155600	76460465	2975	2975	2975	2975	0
245	20230619	155500	76460465	2975	2975	2975	2975	0
246	20230619	155400	76460465	2975	2975	2975	2975	0
247	20230619	155300	76460465	2975	2975	2975	2975	0
248	20230619	155200	76460465	2975	2975	2975	2975	0
249	20230619	155100	76460465	2975	2975	2975	2975	0
250	20230619	155000	76460465	2975	2975	2975	2975	0
251	20230619	154900	76460465	2975	2975	2975	2975	0
252	20230619	154800	76460465	2975	2975	2975	2975	0
253	20230619	154700	76460465	2975	2975	2975	2975	0
254	20230619	154600	76460465	2975	2975	2975	2975	0
255	20230619	154500	76460465	2975	2975	2975	2975	0
256	20230619	154400	76460465	2975	2975	2975	2975	0
257	20230619	154300	76460465	2975	2975	2975	2975	0
258	20230619	154200	76460465	2975	2975	2975	2975	0
259	20230619	154100	76460465	2975	2975	2975	2975	0
260	20230619	154000	76460465	2975	2975	2975	2975	0
261	20230619	153900	76460465	2975	2975	2975	2975	0
262	20230619	153800	76460465	2975	2975	2975	2975	0
263	20230619	153700	76460465	2975	2975	2975	2975	0
264	20230619	153600	76460465	2975	2975	2975	2975	0
265	20230619	153500	76460465	2975	2975	2975	2975	0
266	20230619	153400	76460465	2975	2975	2975	2975	0
267	20230619	153300	76460465	2975	2975	2975	2975	0
268	20230619	153200	76460465	2975	2975	2975	2975	0
269	20230619	153100	76460465	2975	2975	2975	2975	0
270	20230619	153000	76460465	2975	2975	2975	2975	1478
271	20230619	152900	72063415	2975	2975	2975	2975	0
272	20230619	152800	72063415	2975	2975	2975	2975	0
273	20230619	152700	72063415	2975	2975	2975	2975	0
274	20230619	152600	72063415	2975	2975	2975	2975	0
275	20230619	152500	72063415	2975	2975	2975	2975	0
276	20230619	152400	72063415	2975	2975	2975	2975	0
277	20230619	152300	72063415	2975	2975	2975	2975	0
278	20230619	152200	72063415	2975	2975	2975	2975	0
279	20230619	152100	72063415	2975	2975	2975	2975	0
280	20230619	152000	72063415	2975	2975	2975	2975	0
281	20230619	151900	72063415	2975	2975	2975	2975	6
282	20230619	151800	72045565	2975	2975	2975	2975	0
283	20230619	151700	72045565	2975	2975	2975	2975	0
284	20230619	151600	72045565	2975	2975	2975	2975	1
285	20230619	151500	72042590	2975	2975	2975	2975	1
286	20230619	151400	72039615	2965	2970	2975	2965	103
287	20230619	151300	71734200	2970	2975	2975	2970	12
288	20230619	151200	71698505	2970	2965	2975	2965	62
289	20230619	151100	71514660	2970	2970	2970	2970	1
290	20230619	151000	71511690	2970	2970	2970	2970	39
291	20230619	150900	71395860	2980	2980	2980	2980	0
292	20230619	150800	71395860	2980	2980	2980	2980	0
293	20230619	150700	71395860	2980	2980	2980	2980	0
294	20230619	150600	71395860	2980	2975	2980	2975	1000
295	20230619	150500	68420855	2975	2975	2975	2975	0
296	20230619	150400	68420855	2975	2965	2975	2965	71
297	20230619	150300	68210320	2975	2970	2975	2965	234
298	20230619	150200	67515340	2965	2965	2965	2965	0
299	20230619	150100	67515340	2965	2965	2965	2965	135
300	20230619	150000	67115065	2960	2960	2960	2960	18
301	20230619	145900	67061785	2960	2960	2960	2960	0
302	20230619	145800	67061785	2960	2960	2960	2960	400
303	20230619	145700	65877785	2960	2960	2960	2960	0
304	20230619	145600	65877785	2960	2960	2960	2960	0
305	20230619	145500	65877785	2960	2960	2960	2960	2
306	20230619	145400	65871865	2960	2960	2960	2960	0
307	20230619	145300	65871865	2960	2960	2960	2960	0
308	20230619	145200	65871865	2960	2960	2960	2960	0
309	20230619	145100	65871865	2960	2960	2960	2960	0
310	20230619	145000	65871865	2960	2960	2960	2960	0
311	20230619	144900	65871865	2960	2955	2960	2955	309
312	20230619	144800	64958765	2955	2950	2955	2950	501
313	20230619	144700	63480810	2955	2955	2955	2955	382
314	20230619	144600	62352000	2955	2955	2955	2955	50
315	20230619	144500	62204250	2960	2960	2960	2960	33
316	20230619	144400	62106570	2965	2965	2965	2965	0
317	20230619	144300	62106570	2965	2965	2965	2965	0
318	20230619	144200	62106570	2965	2965	2965	2965	5
319	20230619	144100	62091745	2965	2965	2965	2965	0
320	20230619	144000	62091745	2965	2965	2965	2965	0
321	20230619	143900	62091745	2965	2965	2965	2965	0
322	20230619	143800	62091745	2965	2965	2965	2965	0
323	20230619	143700	62091745	2965	2965	2965	2965	0
324	20230619	143600	62091745	2965	2965	2965	2965	1
325	20230619	143500	62088780	2960	2960	2960	2960	0
326	20230619	143400	62088780	2960	2960	2960	2960	0
327	20230619	143300	62088780	2960	2960	2960	2960	1
328	20230619	143200	62085820	2960	2960	2960	2960	0
329	20230619	143100	62085820	2960	2960	2960	2960	0
330	20230619	143000	62085820	2960	2960	2960	2960	655
331	20230619	142900	60147020	2965	2965	2965	2965	0
332	20230619	142800	60147020	2965	2965	2965	2965	1
333	20230619	142700	60144055	2965	2965	2965	2965	0
334	20230619	142600	60144055	2965	2965	2965	2965	0
335	20230619	142500	60144055	2965	2965	2965	2965	0
336	20230619	142400	60144055	2965	2965	2965	2965	10
337	20230619	142300	60114405	2965	2965	2965	2965	34
338	20230619	142200	60013595	2965	2965	2965	2965	1
339	20230619	142100	60010630	2955	2955	2955	2955	0
340	20230619	142000	60010630	2955	2955	2955	2955	0
341	20230619	141900	60010630	2955	2955	2955	2955	0
342	20230619	141800	60010630	2955	2955	2955	2955	0
343	20230619	141700	60010630	2955	2960	2960	2955	151
344	20230619	141600	59563680	2965	2965	2965	2965	0
345	20230619	141500	59563680	2965	2965	2965	2965	1
346	20230619	141400	59560715	2955	2955	2955	2955	0
347	20230619	141300	59560715	2955	2955	2955	2955	0
348	20230619	141200	59560715	2955	2955	2955	2955	0
349	20230619	141100	59560715	2955	2955	2955	2955	0
350	20230619	141000	59560715	2955	2960	2960	2955	534
351	20230619	140900	57982040	2960	2960	2960	2960	800
352	20230619	140800	55614040	2960	2960	2960	2960	0
353	20230619	140700	55614040	2960	2960	2960	2960	500
354	20230619	140600	54134040	2970	2970	2970	2970	0
355	20230619	140500	54134040	2970	2965	2970	2965	3
356	20230619	140400	54125140	2965	2965	2965	2965	39
357	20230619	140300	54009505	2970	2970	2970	2970	1
358	20230619	140200	54006535	2970	2970	2970	2970	0
359	20230619	140100	54006535	2970	2970	2970	2970	0
360	20230619	140000	54006535	2970	2970	2970	2970	35
361	20230619	135900	53902585	2970	2970	2970	2970	2
362	20230619	135800	53896645	2960	2960	2960	2960	2158
363	20230619	135700	47508965	2960	2960	2960	2960	0
364	20230619	135600	47508965	2960	2960	2960	2960	0
365	20230619	135500	47508965	2960	2960	2960	2960	1
366	20230619	135400	47506005	2960	2960	2960	2960	0
367	20230619	135300	47506005	2960	2960	2960	2960	177
368	20230619	135200	46982085	2960	2960	2960	2960	158
369	20230619	135100	46514405	2960	2960	2960	2960	535
370	20230619	135000	44930805	2970	2970	2970	2970	0
371	20230619	134900	44930805	2970	2970	2970	2970	0
372	20230619	134800	44930805	2970	2970	2970	2970	0
373	20230619	134700	44930805	2970	2970	2970	2970	0
374	20230619	134600	44930805	2970	2970	2970	2970	1
375	20230619	134500	44927835	2965	2965	2965	2965	502
376	20230619	134400	43439405	2965	2965	2965	2965	0
377	20230619	134300	43439405	2965	2960	2965	2960	2
378	20230619	134200	43433480	2965	2965	2965	2965	0
379	20230619	134100	43433480	2965	2965	2965	2965	0
380	20230619	134000	43433480	2965	2960	2965	2960	804
381	20230619	133900	41053630	2965	2965	2965	2965	1
382	20230619	133800	41050665	2970	2970	2970	2970	0
383	20230619	133700	41050665	2970	2970	2970	2970	0
384	20230619	133600	41050665	2970	2970	2970	2970	1
385	20230619	133500	41047695	2965	2965	2965	2965	1
386	20230619	133400	41044730	2970	2970	2970	2970	0
387	20230619	133300	41044730	2970	2970	2970	2970	0
388	20230619	133200	41044730	2970	2970	2970	2970	20
389	20230619	133100	40985330	2965	2965	2970	2965	45
390	20230619	133000	40851900	2970	2970	2970	2970	0
391	20230619	132900	40851900	2970	2970	2970	2970	0
392	20230619	132800	40851900	2970	2970	2970	2970	1
393	20230619	132700	40848930	2970	2970	2970	2970	1
394	20230619	132600	40845960	2970	2970	2970	2970	0
395	20230619	132500	40845960	2970	2970	2970	2970	0
396	20230619	132400	40845960	2970	2965	2970	2965	30
397	20230619	132300	40757005	2965	2965	2965	2965	0
398	20230619	132200	40757005	2965	2960	2965	2960	60
399	20230619	132100	40579135	2965	2965	2965	2965	8
400	20230619	132000	40555415	2965	2965	2965	2965	0
401	20230619	131900	40555415	2965	2965	2965	2965	12
402	20230619	131800	40519835	2965	2965	2965	2965	0
403	20230619	131700	40519835	2965	2965	2965	2965	0
404	20230619	131600	40519835	2965	2965	2965	2965	0
405	20230619	131500	40519835	2965	2965	2965	2965	1
406	20230619	131400	40516870	2965	2965	2965	2965	5
407	20230619	131300	40502045	2965	2965	2965	2965	0
408	20230619	131200	40502045	2965	2965	2965	2965	0
409	20230619	131100	40502045	2965	2965	2965	2965	1
410	20230619	131000	40499080	2965	2970	2970	2965	20
411	20230619	130900	40439770	2970	2970	2970	2970	0
412	20230619	130800	40439770	2970	2970	2970	2970	0
413	20230619	130700	40439770	2970	2970	2970	2970	1
414	20230619	130600	40436800	2965	2965	2965	2965	40
415	20230619	130500	40318200	2970	2970	2970	2970	0
416	20230619	130400	40318200	2970	2970	2970	2970	0
417	20230619	130300	40318200	2970	2970	2970	2970	0
418	20230619	130200	40318200	2970	2970	2970	2970	0
419	20230619	130100	40318200	2970	2970	2970	2970	0
420	20230619	130000	40318200	2970	2970	2970	2970	0
421	20230619	125900	40318200	2970	2970	2970	2970	1
422	20230619	125800	40315230	2970	2970	2970	2970	0
423	20230619	125700	40315230	2970	2970	2970	2970	0
424	20230619	125600	40315230	2970	2970	2970	2970	105
425	20230619	125500	40003380	2965	2970	2970	2965	2
426	20230619	125400	39997445	2965	2965	2965	2965	0
427	20230619	125300	39997445	2965	2965	2965	2965	20
428	20230619	125200	39938145	2965	2965	2965	2965	202
429	20230619	125100	39339215	2970	2970	2970	2970	1
430	20230619	125000	39336245	2965	2965	2965	2965	0
431	20230619	124900	39336245	2965	2965	2965	2965	81
432	20230619	124800	39096080	2965	2965	2965	2965	151
433	20230619	124700	38648365	2965	2965	2965	2965	0
434	20230619	124600	38648365	2965	2965	2965	2965	1
435	20230619	124500	38645400	2965	2965	2965	2965	300
436	20230619	124400	37755900	2965	2965	2965	2965	0
437	20230619	124300	37755900	2965	2965	2965	2965	0
438	20230619	124200	37755900	2965	2965	2965	2965	2
439	20230619	124100	37749970	2955	2960	2960	2955	49
440	20230619	124000	37605060	2965	2965	2965	2965	0
441	20230619	123900	37605060	2965	2965	2965	2965	0
442	20230619	123800	37605060	2965	2965	2965	2965	2
443	20230619	123700	37599130	2960	2960	2960	2960	0
444	20230619	123600	37599130	2960	2965	2965	2960	404
445	20230619	123500	36403275	2970	2970	2970	2970	0
446	20230619	123400	36403275	2970	2970	2970	2970	1
447	20230619	123300	36400305	2970	2970	2970	2970	0
448	20230619	123200	36400305	2970	2970	2970	2970	0
449	20230619	123100	36400305	2970	2970	2970	2970	0
450	20230619	123000	36400305	2970	2970	2970	2970	5
451	20230619	122900	36385455	2970	2970	2970	2970	0
452	20230619	122800	36385455	2970	2970	2970	2970	25
453	20230619	122700	36311205	2970	2970	2970	2970	0
454	20230619	122600	36311205	2970	2970	2970	2970	1
455	20230619	122500	36308235	2970	2970	2970	2970	0
456	20230619	122400	36308235	2970	2970	2970	2970	0
457	20230619	122300	36308235	2970	2970	2970	2970	0
458	20230619	122200	36308235	2970	2970	2970	2970	1
459	20230619	122100	36305265	2970	2970	2970	2970	0
460	20230619	122000	36305265	2970	2970	2970	2970	0
461	20230619	121900	36305265	2970	2970	2970	2970	0
462	20230619	121800	36305265	2970	2970	2970	2970	0
463	20230619	121700	36305265	2970	2970	2970	2970	0
464	20230619	121600	36305265	2970	2965	2970	2965	153
465	20230619	121500	35851610	2970	2970	2970	2970	0
466	20230619	121400	35851610	2970	2970	2970	2970	1
467	20230619	121300	35848640	2970	2970	2970	2970	0
468	20230619	121200	35848640	2970	2970	2970	2970	0
469	20230619	121100	35848640	2970	2970	2970	2970	0
470	20230619	121000	35848640	2970	2970	2970	2970	1
471	20230619	120900	35845670	2970	2970	2970	2970	0
472	20230619	120800	35845670	2970	2970	2970	2970	0
473	20230619	120700	35845670	2970	2970	2970	2970	10
474	20230619	120600	35815970	2970	2970	2970	2970	1
475	20230619	120500	35813000	2970	2970	2970	2970	0
476	20230619	120400	35813000	2970	2970	2970	2970	1
477	20230619	120300	35810030	2970	2970	2970	2970	300
478	20230619	120200	34919030	2970	2970	2970	2970	1
479	20230619	120100	34916060	2970	2970	2970	2970	0
480	20230619	120000	34916060	2970	2970	2970	2970	0
481	20230619	115900	34916060	2970	2970	2970	2970	0
482	20230619	115800	34916060	2970	2970	2970	2970	1
483	20230619	115700	34913090	2970	2970	2970	2970	1
484	20230619	115600	34910120	2970	2970	2970	2970	0
485	20230619	115500	34910120	2970	2970	2970	2970	0
486	20230619	115400	34910120	2970	2970	2970	2970	0
487	20230619	115300	34910120	2970	2970	2970	2970	35
488	20230619	115200	34806170	2970	2970	2970	2970	0
489	20230619	115100	34806170	2970	2970	2970	2970	0
490	20230619	115000	34806170	2970	2970	2970	2970	1
491	20230619	114900	34803200	2970	2970	2970	2970	0
492	20230619	114800	34803200	2970	2970	2970	2970	230
493	20230619	114700	34120100	2975	2975	2975	2975	100
494	20230619	114600	33822600	2975	2975	2975	2975	1
495	20230619	114500	33819625	2975	2975	2975	2975	0
496	20230619	114400	33819625	2975	2975	2975	2975	0
497	20230619	114300	33819625	2975	2975	2975	2975	0
498	20230619	114200	33819625	2975	2975	2975	2975	2
499	20230619	114100	33813675	2970	2970	2970	2970	1
500	20230619	114000	33810705	2970	2970	2970	2970	25
501	20230619	113900	33736455	2975	2975	2975	2975	0
502	20230619	113800	33736455	2975	2975	2975	2975	1
503	20230619	113700	33733480	2975	2975	2975	2975	0
504	20230619	113600	33733480	2975	2975	2975	2975	0
505	20230619	113500	33733480	2975	2975	2975	2975	0
506	20230619	113400	33733480	2975	2975	2975	2975	0
507	20230619	113300	33733480	2975	2975	2975	2975	0
508	20230619	113200	33733480	2975	2975	2975	2975	0
509	20230619	113100	33733480	2975	2975	2975	2975	0
510	20230619	113000	33733480	2975	2975	2975	2975	1
511	20230619	112900	33730505	2975	2975	2975	2975	0
512	20230619	112800	33730505	2975	2975	2975	2975	0
513	20230619	112700	33730505	2975	2975	2975	2975	0
514	20230619	112600	33730505	2975	2975	2975	2975	1
515	20230619	112500	33727530	2975	2975	2975	2975	0
516	20230619	112400	33727530	2975	2975	2975	2975	0
517	20230619	112300	33727530	2975	2975	2975	2975	0
518	20230619	112200	33727530	2975	2975	2975	2975	2
519	20230619	112100	33721580	2975	2975	2975	2975	0
520	20230619	112000	33721580	2975	2975	2975	2975	0
521	20230619	111900	33721580	2975	2975	2975	2975	0
522	20230619	111800	33721580	2975	2975	2975	2975	1
523	20230619	111700	33718605	2975	2975	2975	2975	0
524	20230619	111600	33718605	2975	2970	2975	2970	212
525	20230619	111500	33088945	2970	2970	2970	2970	0
526	20230619	111400	33088945	2970	2970	2970	2970	1
527	20230619	111300	33085975	2970	2970	2970	2970	16
528	20230619	111200	33038455	2970	2970	2970	2970	16
529	20230619	111100	32990935	2970	2970	2970	2970	0
530	20230619	111000	32990935	2970	2970	2970	2970	1
531	20230619	110900	32987965	2970	2970	2970	2970	0
532	20230619	110800	32987965	2970	2970	2970	2970	0
533	20230619	110700	32987965	2970	2970	2970	2970	0
534	20230619	110600	32987965	2970	2970	2970	2970	20
535	20230619	110500	32928565	2970	2970	2970	2970	0
536	20230619	110400	32928565	2970	2970	2970	2970	0
537	20230619	110300	32928565	2970	2970	2970	2970	0
538	20230619	110200	32928565	2970	2970	2970	2970	0
539	20230619	110100	32928565	2970	2970	2970	2970	0
540	20230619	110000	32928565	2970	2970	2970	2970	0
541	20230619	105900	32928565	2970	2970	2970	2970	1900
542	20230619	105800	27285565	2970	2970	2970	2970	0
543	20230619	105700	27285565	2970	2970	2970	2970	0
544	20230619	105600	27285565	2970	2970	2970	2970	0
545	20230619	105500	27285565	2970	2970	2970	2970	0
546	20230619	105400	27285565	2970	2970	2970	2970	0
547	20230619	105300	27285565	2970	2970	2970	2970	0
548	20230619	105200	27285565	2970	2970	2970	2970	0
549	20230619	105100	27285565	2970	2970	2970	2970	1
550	20230619	105000	27282595	2970	2970	2970	2970	0
551	20230619	104900	27282595	2970	2970	2970	2970	0
552	20230619	104800	27282595	2970	2970	2970	2970	0
553	20230619	104700	27282595	2970	2970	2970	2970	0
554	20230619	104600	27282595	2970	2970	2970	2970	0
555	20230619	104500	27282595	2970	2970	2970	2970	0
556	20230619	104400	27282595	2970	2970	2970	2970	0
557	20230619	104300	27282595	2970	2970	2970	2970	0
558	20230619	104200	27282595	2970	2970	2970	2970	0
559	20230619	104100	27282595	2970	2970	2970	2970	0
560	20230619	104000	27282595	2970	2970	2970	2970	0
561	20230619	103900	27282595	2970	2970	2970	2970	2
562	20230619	103800	27276655	2960	2960	2960	2960	402
563	20230619	103700	26086735	2970	2970	2970	2970	0
564	20230619	103600	26086735	2970	2970	2970	2970	2
565	20230619	103500	26080795	2960	2960	2960	2960	1
566	20230619	103400	26077835	2965	2970	2970	2965	503
567	20230619	103300	24586430	2970	2970	2970	2970	3
568	20230619	103200	24577520	2970	2970	2970	2970	37
569	20230619	103100	24467630	2970	2970	2970	2970	0
570	20230619	103000	24467630	2970	2955	2970	2955	86
571	20230619	102900	24213250	2960	2960	2960	2960	1
572	20230619	102800	24210290	2960	2960	2960	2955	625
573	20230619	102700	22362860	2970	2970	2970	2970	0
574	20230619	102600	22362860	2970	2970	2970	2970	0
575	20230619	102500	22362860	2970	2970	2970	2970	0
576	20230619	102400	22362860	2970	2970	2970	2970	2
577	20230619	102300	22356920	2960	2960	2960	2960	37
578	20230619	102200	22247400	2960	2960	2960	2960	0
579	20230619	102100	22247400	2960	2960	2960	2960	0
580	20230619	102000	22247400	2960	2960	2960	2960	0
581	20230619	101900	22247400	2960	2965	2965	2960	70
582	20230619	101800	22039900	2970	2965	2970	2965	92
583	20230619	101700	21767110	2965	2965	2965	2965	1
584	20230619	101600	21764145	2965	2965	2965	2965	0
585	20230619	101500	21764145	2965	2965	2965	2965	100
586	20230619	101400	21467645	2965	2965	2965	2965	100
587	20230619	101300	21171145	2965	2965	2965	2965	0
588	20230619	101200	21171145	2965	2965	2965	2965	0
589	20230619	101100	21171145	2965	2965	2965	2965	0
590	20230619	101000	21171145	2965	2965	2965	2965	0
591	20230619	100900	21171145	2965	2965	2965	2965	7
592	20230619	100800	21150390	2970	2970	2970	2970	0
593	20230619	100700	21150390	2970	2970	2970	2970	0
594	20230619	100600	21150390	2970	2970	2970	2970	15
595	20230619	100500	21105840	2970	2970	2970	2970	0
596	20230619	100400	21105840	2970	2970	2970	2970	0
597	20230619	100300	21105840	2970	2970	2970	2970	0
598	20230619	100200	21105840	2970	2970	2970	2970	0
599	20230619	100100	21105840	2970	2970	2970	2970	0
600	20230619	100000	21105840	2970	2970	2970	2970	0
601	20230619	095900	21105840	2970	2970	2970	2970	0
602	20230619	095800	21105840	2970	2970	2970	2970	0
603	20230619	095700	21105840	2970	2970	2970	2970	0
604	20230619	095600	21105840	2970	2970	2970	2970	5
605	20230619	095500	21090990	2970	2970	2970	2970	1
606	20230619	095400	21088020	2955	2955	2955	2955	0
607	20230619	095300	21088020	2955	2955	2955	2955	0
608	20230619	095200	21088020	2955	2955	2955	2955	4
609	20230619	095100	21076200	2970	2970	2970	2970	0
610	20230619	095000	21076200	2970	2970	2970	2970	0
611	20230619	094900	21076200	2970	2970	2970	2970	0
612	20230619	094800	21076200	2970	2970	2970	2970	0
613	20230619	094700	21076200	2970	2970	2970	2970	10
614	20230619	094600	21046500	2970	2970	2970	2970	0
615	20230619	094500	21046500	2970	2970	2970	2970	2
616	20230619	094400	21040560	2950	2950	2950	2950	810
617	20230619	094300	18651060	2970	2970	2970	2970	0
618	20230619	094200	18651060	2970	2970	2970	2970	1
619	20230619	094100	18648090	2960	2960	2960	2960	5
620	20230619	094000	18633290	2970	2970	2970	2970	0
621	20230619	093900	18633290	2970	2970	2970	2970	1
622	20230619	093800	18630320	2970	2975	2975	2950	944
623	20230619	093700	15840635	2950	2950	2950	2950	0
624	20230619	093600	15840635	2950	2950	2950	2950	500
625	20230619	093500	14365635	2975	2955	2975	2950	730
626	20230619	093400	12210885	2980	2955	2980	2955	258
627	20230619	093300	11448445	2955	2955	2955	2955	0
628	20230619	093200	11448445	2955	2955	2955	2955	28
629	20230619	093100	11365705	2950	2950	2950	2950	0
630	20230619	093000	11365705	2950	2950	2950	2950	2
631	20230619	092900	11359805	2980	2980	2980	2980	0
632	20230619	092800	11359805	2980	2980	2980	2980	0
633	20230619	092700	11359805	2980	2980	2980	2980	3
634	20230619	092600	11350865	2980	2980	2980	2980	0
635	20230619	092500	11350865	2980	2980	2980	2980	0
636	20230619	092400	11350865	2980	2980	2980	2980	0
637	20230619	092300	11350865	2980	2980	2980	2980	0
638	20230619	092200	11350865	2980	2980	2980	2980	0
639	20230619	092100	11350865	2980	2980	2980	2980	0
640	20230619	092000	11350865	2980	2930	2980	2930	324
641	20230619	091900	10395235	2930	2940	2950	2930	351
642	20230619	091800	9366070	2950	2950	2950	2950	1
643	20230619	091700	9363120	2950	2950	2950	2950	511
644	20230619	091600	7855670	2955	2960	2965	2955	501
645	20230619	091500	6370230	2965	2955	2965	2950	567
646	20230619	091400	4696870	2960	2965	2965	2960	559
647	20230619	091300	3042130	2985	2985	2985	2985	0
648	20230619	091200	3042130	2985	2970	2985	2970	19
649	20230619	091100	2985445	3005	3005	3005	3005	0
650	20230619	091000	2985445	3005	3015	3015	2980	56
651	20230619	090900	2816940	3020	2995	3020	2995	300
652	20230619	090800	1911605	2995	2995	2995	2995	0
653	20230619	090700	1911605	2995	2995	2995	2995	2
654	20230619	090600	1905615	2990	2990	2990	2980	405
655	20230619	090500	694770	2990	2985	2990	2985	50
656	20230619	090400	545400	2990	2990	2990	2990	0
657	20230619	090300	545400	2990	2990	2990	2990	0
658	20230619	090200	545400	2990	2985	2990	2985	4
659	20230619	090100	533455	2990	2985	2990	2980	6
660	20230619	090000	515540	2980	2980	2980	2980	173