KissMeData/123010/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200900	143911970	2335	2335	2335	2335	3457
3	20230619	200800	143911970	2335	2335	2335	2335	0
4	20230619	200700	143911970	2335	2335	2335	2335	0
5	20230619	200600	143911970	2335	2335	2335	2335	0
6	20230619	200500	143911970	2335	2335	2335	2335	0
7	20230619	200400	143911970	2335	2335	2335	2335	0
8	20230619	200300	143911970	2335	2335	2335	2335	0
9	20230619	200200	143911970	2335	2335	2335	2335	0
10	20230619	200100	143911970	2335	2335	2335	2335	0
11	20230619	200000	143911970	2335	2335	2335	2335	0
12	20230619	195900	143911970	2335	2335	2335	2335	0
13	20230619	195800	143911970	2335	2335	2335	2335	0
14	20230619	195700	143911970	2335	2335	2335	2335	0
15	20230619	195600	143911970	2335	2335	2335	2335	0
16	20230619	195500	143911970	2335	2335	2335	2335	0
17	20230619	195400	143911970	2335	2335	2335	2335	0
18	20230619	195300	143911970	2335	2335	2335	2335	0
19	20230619	195200	143911970	2335	2335	2335	2335	0
20	20230619	195100	143911970	2335	2335	2335	2335	0
21	20230619	195000	143911970	2335	2335	2335	2335	0
22	20230619	194900	143911970	2335	2335	2335	2335	0
23	20230619	194800	143911970	2335	2335	2335	2335	0
24	20230619	194700	143911970	2335	2335	2335	2335	0
25	20230619	194600	143911970	2335	2335	2335	2335	0
26	20230619	194500	143911970	2335	2335	2335	2335	0
27	20230619	194400	143911970	2335	2335	2335	2335	0
28	20230619	194300	143911970	2335	2335	2335	2335	0
29	20230619	194200	143911970	2335	2335	2335	2335	0
30	20230619	194100	143911970	2335	2335	2335	2335	0
31	20230619	194000	143911970	2335	2335	2335	2335	0
32	20230619	193900	143911970	2335	2335	2335	2335	3457
33	20230619	193800	143911970	2335	2335	2335	2335	0
34	20230619	193700	143911970	2335	2335	2335	2335	0
35	20230619	193600	143911970	2335	2335	2335	2335	0
36	20230619	193500	143911970	2335	2335	2335	2335	0
37	20230619	193400	143911970	2335	2335	2335	2335	0
38	20230619	193300	143911970	2335	2335	2335	2335	0
39	20230619	193200	143911970	2335	2335	2335	2335	0
40	20230619	193100	143911970	2335	2335	2335	2335	0
41	20230619	193000	143911970	2335	2335	2335	2335	0
42	20230619	192900	143911970	2335	2335	2335	2335	0
43	20230619	192800	143911970	2335	2335	2335	2335	0
44	20230619	192700	143911970	2335	2335	2335	2335	0
45	20230619	192600	143911970	2335	2335	2335	2335	0
46	20230619	192500	143911970	2335	2335	2335	2335	0
47	20230619	192400	143911970	2335	2335	2335	2335	0
48	20230619	192300	143911970	2335	2335	2335	2335	0
49	20230619	192200	143911970	2335	2335	2335	2335	0
50	20230619	192100	143911970	2335	2335	2335	2335	0
51	20230619	192000	143911970	2335	2335	2335	2335	0
52	20230619	191900	143911970	2335	2335	2335	2335	0
53	20230619	191800	143911970	2335	2335	2335	2335	0
54	20230619	191700	143911970	2335	2335	2335	2335	0
55	20230619	191600	143911970	2335	2335	2335	2335	0
56	20230619	191500	143911970	2335	2335	2335	2335	0
57	20230619	191400	143911970	2335	2335	2335	2335	0
58	20230619	191300	143911970	2335	2335	2335	2335	0
59	20230619	191200	143911970	2335	2335	2335	2335	0
60	20230619	191100	143911970	2335	2335	2335	2335	0
61	20230619	191000	143911970	2335	2335	2335	2335	0
62	20230619	190900	143911970	2335	2335	2335	2335	3457
63	20230619	190800	143911970	2335	2335	2335	2335	0
64	20230619	190700	143911970	2335	2335	2335	2335	0
65	20230619	190600	143911970	2335	2335	2335	2335	0
66	20230619	190500	143911970	2335	2335	2335	2335	0
67	20230619	190400	143911970	2335	2335	2335	2335	0
68	20230619	190300	143911970	2335	2335	2335	2335	0
69	20230619	190200	143911970	2335	2335	2335	2335	0
70	20230619	190100	143911970	2335	2335	2335	2335	0
71	20230619	190000	143911970	2335	2335	2335	2335	0
72	20230619	185900	143911970	2335	2335	2335	2335	0
73	20230619	185800	143911970	2335	2335	2335	2335	0
74	20230619	185700	143911970	2335	2335	2335	2335	0
75	20230619	185600	143911970	2335	2335	2335	2335	0
76	20230619	185500	143911970	2335	2335	2335	2335	0
77	20230619	185400	143911970	2335	2335	2335	2335	0
78	20230619	185300	143911970	2335	2335	2335	2335	0
79	20230619	185200	143911970	2335	2335	2335	2335	0
80	20230619	185100	143911970	2335	2335	2335	2335	0
81	20230619	185000	143911970	2335	2335	2335	2335	0
82	20230619	184900	143911970	2335	2335	2335	2335	0
83	20230619	184800	143911970	2335	2335	2335	2335	0
84	20230619	184700	143911970	2335	2335	2335	2335	0
85	20230619	184600	143911970	2335	2335	2335	2335	0
86	20230619	184500	143911970	2335	2335	2335	2335	0
87	20230619	184400	143911970	2335	2335	2335	2335	0
88	20230619	184300	143911970	2335	2335	2335	2335	0
89	20230619	184200	143911970	2335	2335	2335	2335	0
90	20230619	184100	143911970	2335	2335	2335	2335	0
91	20230619	184000	143911970	2335	2335	2335	2335	0
92	20230619	183900	143911970	2335	2335	2335	2335	3457
93	20230619	183800	143911970	2335	2335	2335	2335	0
94	20230619	183700	143911970	2335	2335	2335	2335	0
95	20230619	183600	143911970	2335	2335	2335	2335	0
96	20230619	183500	143911970	2335	2335	2335	2335	0
97	20230619	183400	143911970	2335	2335	2335	2335	0
98	20230619	183300	143911970	2335	2335	2335	2335	0
99	20230619	183200	143911970	2335	2335	2335	2335	0
100	20230619	183100	143911970	2335	2335	2335	2335	0
101	20230619	183000	143911970	2335	2335	2335	2335	0
102	20230619	182900	143911970	2335	2335	2335	2335	0
103	20230619	182800	143911970	2335	2335	2335	2335	0
104	20230619	182700	143911970	2335	2335	2335	2335	0
105	20230619	182600	143911970	2335	2335	2335	2335	0
106	20230619	182500	143911970	2335	2335	2335	2335	0
107	20230619	182400	143911970	2335	2335	2335	2335	0
108	20230619	182300	143911970	2335	2335	2335	2335	0
109	20230619	182200	143911970	2335	2335	2335	2335	0
110	20230619	182100	143911970	2335	2335	2335	2335	0
111	20230619	182000	143911970	2335	2335	2335	2335	0
112	20230619	181900	143911970	2335	2335	2335	2335	0
113	20230619	181800	143911970	2335	2335	2335	2335	0
114	20230619	181700	143911970	2335	2335	2335	2335	0
115	20230619	181600	143911970	2335	2335	2335	2335	0
116	20230619	181500	143911970	2335	2335	2335	2335	0
117	20230619	181400	143911970	2335	2335	2335	2335	0
118	20230619	181300	143911970	2335	2335	2335	2335	0
119	20230619	181200	143911970	2335	2335	2335	2335	0
120	20230619	181100	143911970	2335	2335	2335	2335	0
121	20230619	181000	143911970	2335	2335	2335	2335	0
122	20230619	180900	143911970	2335	2335	2335	2335	3457
123	20230619	180800	143911970	2335	2335	2335	2335	0
124	20230619	180700	143911970	2335	2335	2335	2335	0
125	20230619	180600	143911970	2335	2335	2335	2335	0
126	20230619	180500	143911970	2335	2335	2335	2335	0
127	20230619	180400	143911970	2335	2335	2335	2335	0
128	20230619	180300	143911970	2335	2335	2335	2335	0
129	20230619	180200	143911970	2335	2335	2335	2335	0
130	20230619	180100	143911970	2335	2335	2335	2335	0
131	20230619	180000	143911970	2335	2335	2335	2335	0
132	20230619	175900	143911970	2335	2335	2335	2335	0
133	20230619	175800	143911970	2335	2335	2335	2335	0
134	20230619	175700	143911970	2335	2335	2335	2335	0
135	20230619	175600	143911970	2335	2335	2335	2335	0
136	20230619	175500	143911970	2335	2335	2335	2335	0
137	20230619	175400	143911970	2335	2335	2335	2335	0
138	20230619	175300	143911970	2335	2335	2335	2335	0
139	20230619	175200	143911970	2335	2335	2335	2335	0
140	20230619	175100	143911970	2335	2335	2335	2335	0
141	20230619	175000	143911970	2335	2335	2335	2335	0
142	20230619	174900	143911970	2335	2335	2335	2335	0
143	20230619	174800	143911970	2335	2335	2335	2335	0
144	20230619	174700	143911970	2335	2335	2335	2335	0
145	20230619	174600	143911970	2335	2335	2335	2335	0
146	20230619	174500	143911970	2335	2335	2335	2335	0
147	20230619	174400	143911970	2335	2335	2335	2335	0
148	20230619	174300	143911970	2335	2335	2335	2335	0
149	20230619	174200	143911970	2335	2335	2335	2335	0
150	20230619	174100	143911970	2335	2335	2335	2335	0
151	20230619	174000	143911970	2335	2335	2335	2335	0
152	20230619	173900	143911970	2335	2335	2335	2335	3457
153	20230619	173800	143911970	2335	2335	2335	2335	0
154	20230619	173700	143911970	2335	2335	2335	2335	0
155	20230619	173600	143911970	2335	2335	2335	2335	0
156	20230619	173500	143911970	2335	2335	2335	2335	0
157	20230619	173400	143911970	2335	2335	2335	2335	0
158	20230619	173300	143911970	2335	2335	2335	2335	0
159	20230619	173200	143911970	2335	2335	2335	2335	0
160	20230619	173100	143911970	2335	2335	2335	2335	0
161	20230619	173000	143911970	2335	2335	2335	2335	0
162	20230619	172900	143911970	2335	2335	2335	2335	0
163	20230619	172800	143911970	2335	2335	2335	2335	0
164	20230619	172700	143911970	2335	2335	2335	2335	0
165	20230619	172600	143911970	2335	2335	2335	2335	0
166	20230619	172500	143911970	2335	2335	2335	2335	0
167	20230619	172400	143911970	2335	2335	2335	2335	0
168	20230619	172300	143911970	2335	2335	2335	2335	0
169	20230619	172200	143911970	2335	2335	2335	2335	0
170	20230619	172100	143911970	2335	2335	2335	2335	0
171	20230619	172000	143911970	2335	2335	2335	2335	0
172	20230619	171900	143911970	2335	2335	2335	2335	0
173	20230619	171800	143911970	2335	2335	2335	2335	0
174	20230619	171700	143911970	2335	2335	2335	2335	0
175	20230619	171600	143911970	2335	2335	2335	2335	0
176	20230619	171500	143911970	2335	2335	2335	2335	0
177	20230619	171400	143911970	2335	2335	2335	2335	0
178	20230619	171300	143911970	2335	2335	2335	2335	0
179	20230619	171200	143911970	2335	2335	2335	2335	0
180	20230619	171100	143911970	2335	2335	2335	2335	0
181	20230619	171000	143911970	2335	2335	2335	2335	0
182	20230619	170900	143911970	2335	2335	2335	2335	3457
183	20230619	170800	143911970	2335	2335	2335	2335	0
184	20230619	170700	143911970	2335	2335	2335	2335	0
185	20230619	170600	143911970	2335	2335	2335	2335	0
186	20230619	170500	143911970	2335	2335	2335	2335	0
187	20230619	170400	143911970	2335	2335	2335	2335	0
188	20230619	170300	143911970	2335	2335	2335	2335	0
189	20230619	170200	143911970	2335	2335	2335	2335	0
190	20230619	170100	143911970	2335	2335	2335	2335	0
191	20230619	170000	143911970	2335	2335	2335	2335	0
192	20230619	165900	143911970	2335	2335	2335	2335	0
193	20230619	165800	143911970	2335	2335	2335	2335	0
194	20230619	165700	143911970	2335	2335	2335	2335	0
195	20230619	165600	143911970	2335	2335	2335	2335	0
196	20230619	165500	143911970	2335	2335	2335	2335	0
197	20230619	165400	143911970	2335	2335	2335	2335	0
198	20230619	165300	143911970	2335	2335	2335	2335	0
199	20230619	165200	143911970	2335	2335	2335	2335	0
200	20230619	165100	143911970	2335	2335	2335	2335	0
201	20230619	165000	143911970	2335	2335	2335	2335	0
202	20230619	164900	143911970	2335	2335	2335	2335	0
203	20230619	164800	143911970	2335	2335	2335	2335	0
204	20230619	164700	143911970	2335	2335	2335	2335	0
205	20230619	164600	143911970	2335	2335	2335	2335	0
206	20230619	164500	143911970	2335	2335	2335	2335	0
207	20230619	164400	143911970	2335	2335	2335	2335	0
208	20230619	164300	143911970	2335	2335	2335	2335	0
209	20230619	164200	143911970	2335	2335	2335	2335	0
210	20230619	164100	143911970	2335	2335	2335	2335	0
211	20230619	164000	143911970	2335	2335	2335	2335	0
212	20230619	163900	143911970	2335	2335	2335	2335	3457
213	20230619	163800	143911970	2335	2335	2335	2335	0
214	20230619	163700	143911970	2335	2335	2335	2335	0
215	20230619	163600	143911970	2335	2335	2335	2335	0
216	20230619	163500	143911970	2335	2335	2335	2335	0
217	20230619	163400	143911970	2335	2335	2335	2335	0
218	20230619	163300	143911970	2335	2335	2335	2335	0
219	20230619	163200	143911970	2335	2335	2335	2335	0
220	20230619	163100	143911970	2335	2335	2335	2335	0
221	20230619	163000	143911970	2335	2335	2335	2335	0
222	20230619	162900	143911970	2335	2335	2335	2335	0
223	20230619	162800	143911970	2335	2335	2335	2335	0
224	20230619	162700	143911970	2335	2335	2335	2335	0
225	20230619	162600	143911970	2335	2335	2335	2335	0
226	20230619	162500	143911970	2335	2335	2335	2335	0
227	20230619	162400	143911970	2335	2335	2335	2335	0
228	20230619	162300	143911970	2335	2335	2335	2335	0
229	20230619	162200	143911970	2335	2335	2335	2335	0
230	20230619	162100	143911970	2335	2335	2335	2335	0
231	20230619	162000	143911970	2335	2335	2335	2335	0
232	20230619	161900	143911970	2335	2335	2335	2335	0
233	20230619	161800	143911970	2335	2335	2335	2335	0
234	20230619	161700	143911970	2335	2335	2335	2335	0
235	20230619	161600	143911970	2335	2335	2335	2335	0
236	20230619	161500	143911970	2335	2335	2335	2335	0
237	20230619	161400	143911970	2335	2335	2335	2335	0
238	20230619	161300	143911970	2335	2335	2335	2335	0
239	20230619	161200	143911970	2335	2335	2335	2335	0
240	20230619	161100	143911970	2335	2335	2335	2335	0
241	20230619	161000	143911970	2335	2335	2335	2335	0
242	20230619	160900	143911970	2335	2335	2335	2335	3457
243	20230619	160800	143911970	2335	2335	2335	2335	0
244	20230619	160700	143911970	2335	2335	2335	2335	0
245	20230619	160600	143911970	2335	2335	2335	2335	0
246	20230619	160500	143911970	2335	2335	2335	2335	0
247	20230619	160400	143911970	2335	2335	2335	2335	0
248	20230619	160300	143911970	2335	2335	2335	2335	0
249	20230619	160200	143911970	2335	2335	2335	2335	0
250	20230619	160100	143911970	2335	2335	2335	2335	0
251	20230619	160000	143911970	2335	2335	2335	2335	0
252	20230619	155900	143911970	2335	2335	2335	2335	0
253	20230619	155800	143911970	2335	2335	2335	2335	0
254	20230619	155700	143911970	2335	2335	2335	2335	0
255	20230619	155600	143911970	2335	2335	2335	2335	0
256	20230619	155500	143911970	2335	2335	2335	2335	0
257	20230619	155400	143911970	2335	2335	2335	2335	0
258	20230619	155300	143911970	2335	2335	2335	2335	0
259	20230619	155200	143911970	2335	2335	2335	2335	0
260	20230619	155100	143911970	2335	2335	2335	2335	0
261	20230619	155000	143911970	2335	2335	2335	2335	0
262	20230619	154900	143911970	2335	2335	2335	2335	0
263	20230619	154800	143911970	2335	2335	2335	2335	0
264	20230619	154700	143911970	2335	2335	2335	2335	0
265	20230619	154600	143911970	2335	2335	2335	2335	0
266	20230619	154500	143911970	2335	2335	2335	2335	0
267	20230619	154400	143911970	2335	2335	2335	2335	0
268	20230619	154300	143911970	2335	2335	2335	2335	0
269	20230619	154200	143911970	2335	2335	2335	2335	0
270	20230619	154100	143911970	2335	2335	2335	2335	0
271	20230619	154000	143911970	2335	2335	2335	2335	0
272	20230619	153900	143911970	2335	2335	2335	2335	3457
273	20230619	153800	143911970	2335	2335	2335	2335	0
274	20230619	153700	143911970	2335	2335	2335	2335	0
275	20230619	153600	143911970	2335	2335	2335	2335	0
276	20230619	153500	143911970	2335	2335	2335	2335	0
277	20230619	153400	143911970	2335	2335	2335	2335	0
278	20230619	153300	143911970	2335	2335	2335	2335	0
279	20230619	153200	143911970	2335	2335	2335	2335	0
280	20230619	153100	143911970	2335	2335	2335	2335	0
281	20230619	153000	143911970	2335	2335	2335	2335	3457
282	20230619	152900	135839875	2355	2355	2355	2355	0
283	20230619	152800	135839875	2355	2355	2355	2355	0
284	20230619	152700	135839875	2355	2355	2355	2355	0
285	20230619	152600	135839875	2355	2355	2355	2355	0
286	20230619	152500	135839875	2355	2355	2355	2355	0
287	20230619	152400	135839875	2355	2355	2355	2355	0
288	20230619	152300	135839875	2355	2355	2355	2355	0
289	20230619	152200	135839875	2355	2355	2355	2355	0
290	20230619	152100	135839875	2355	2355	2355	2355	0
291	20230619	152000	135839875	2355	2355	2355	2355	0
292	20230619	151900	135839875	2355	2355	2355	2355	88
293	20230619	151800	135632635	2355	2350	2355	2335	553
294	20230619	151700	134335820	2355	2355	2355	2355	0
295	20230619	151600	134335820	2355	2355	2355	2355	0
296	20230619	151500	134335820	2355	2355	2355	2355	0
297	20230619	151400	134335820	2355	2355	2355	2355	0
298	20230619	151300	134335820	2355	2355	2355	2355	0
299	20230619	151200	134335820	2355	2355	2355	2355	0
300	20230619	151100	134335820	2355	2355	2355	2355	0
301	20230619	151000	134335820	2355	2355	2355	2355	0
302	20230619	150900	134335820	2355	2355	2355	2355	0
303	20230619	150800	134335820	2355	2355	2355	2355	0
304	20230619	150700	134335820	2355	2355	2355	2355	10
305	20230619	150600	134312270	2340	2340	2340	2340	0
306	20230619	150500	134312270	2340	2340	2340	2340	0
307	20230619	150400	134312270	2340	2340	2340	2340	0
308	20230619	150300	134312270	2340	2340	2340	2340	3000
309	20230619	150200	127292270	2360	2360	2360	2360	0
310	20230619	150100	127292270	2360	2360	2360	2360	501
311	20230619	150000	126109910	2360	2360	2360	2360	0
312	20230619	145900	126109910	2360	2360	2360	2360	0
313	20230619	145800	126109910	2360	2340	2360	2340	1134
314	20230619	145700	123436310	2355	2355	2360	2355	509
315	20230619	145600	122237570	2355	2350	2355	2350	1202
316	20230619	145500	119408450	2350	2350	2350	2350	2
317	20230619	145400	119403750	2345	2345	2345	2345	0
318	20230619	145300	119403750	2345	2345	2345	2345	100
319	20230619	145200	119169250	2340	2340	2340	2340	0
320	20230619	145100	119169250	2340	2340	2340	2340	50
321	20230619	145000	119052250	2345	2345	2345	2345	8
322	20230619	144900	119033490	2355	2355	2355	2355	10
323	20230619	144800	119009940	2355	2355	2355	2355	2
324	20230619	144700	119005230	2355	2355	2355	2355	100
325	20230619	144600	118769730	2355	2355	2355	2355	0
326	20230619	144500	118769730	2355	2355	2355	2355	1
327	20230619	144400	118767375	2335	2340	2340	2335	356
328	20230619	144300	117935750	2330	2330	2330	2330	0
329	20230619	144200	117935750	2330	2360	2360	2330	2002
330	20230619	144100	113261655	2360	2360	2360	2360	0
331	20230619	144000	113261655	2360	2360	2360	2360	2
332	20230619	143900	113256935	2345	2350	2350	2345	556
333	20230619	143800	111952810	2350	2355	2355	2350	104
334	20230619	143700	111708390	2355	2355	2355	2355	849
335	20230619	143600	109708995	2360	2360	2360	2360	1
336	20230619	143500	109706635	2365	2365	2365	2365	100
337	20230619	143400	109470135	2370	2365	2370	2365	260
338	20230619	143300	108855215	2365	2365	2365	2365	0
339	20230619	143200	108855215	2365	2365	2365	2365	2
340	20230619	143100	108850485	2365	2365	2365	2365	0
341	20230619	143000	108850485	2365	2365	2365	2365	0
342	20230619	142900	108850485	2365	2365	2365	2365	0
343	20230619	142800	108850485	2365	2365	2365	2365	0
344	20230619	142700	108850485	2365	2365	2365	2365	0
345	20230619	142600	108850485	2365	2365	2365	2365	0
346	20230619	142500	108850485	2365	2365	2370	2365	502
347	20230619	142400	107663245	2360	2365	2365	2360	5
348	20230619	142300	107651435	2360	2360	2360	2360	1
349	20230619	142200	107649075	2365	2360	2365	2360	212
350	20230619	142100	107147700	2365	2365	2365	2365	1
351	20230619	142000	107145335	2365	2360	2365	2360	30
352	20230619	141900	107074390	2365	2365	2365	2365	0
353	20230619	141800	107074390	2365	2365	2365	2365	0
354	20230619	141700	107074390	2365	2365	2365	2365	0
355	20230619	141600	107074390	2365	2355	2365	2355	2
356	20230619	141500	107069670	2350	2360	2365	2350	528
357	20230619	141400	105828460	2365	2365	2365	2365	0
358	20230619	141300	105828460	2365	2360	2365	2360	42
359	20230619	141200	105729140	2360	2360	2360	2360	0
360	20230619	141100	105729140	2360	2360	2360	2360	90
361	20230619	141000	105516740	2355	2355	2355	2355	1
362	20230619	140900	105514385	2360	2360	2360	2360	0
363	20230619	140800	105514385	2360	2355	2360	2355	102
364	20230619	140700	105273675	2345	2345	2345	2345	0
365	20230619	140600	105273675	2345	2345	2345	2345	0
366	20230619	140500	105273675	2345	2345	2345	2345	0
367	20230619	140400	105273675	2345	2345	2345	2345	936
368	20230619	140300	103078755	2345	2345	2345	2345	4554
369	20230619	140200	92399625	2360	2360	2360	2360	0
370	20230619	140100	92399625	2360	2360	2360	2360	0
371	20230619	140000	92399625	2360	2355	2360	2355	2
372	20230619	135900	92394910	2355	2355	2355	2355	0
373	20230619	135800	92394910	2355	2365	2365	2355	12
374	20230619	135700	92366590	2360	2360	2360	2360	0
375	20230619	135600	92366590	2360	2360	2360	2360	0
376	20230619	135500	92366590	2360	2365	2365	2360	5
377	20230619	135400	92354780	2370	2370	2370	2370	0
378	20230619	135300	92354780	2370	2370	2370	2370	0
379	20230619	135200	92354780	2370	2370	2370	2370	2
380	20230619	135100	92350040	2365	2365	2365	2365	330
381	20230619	135000	91569590	2365	2365	2365	2365	0
382	20230619	134900	91569590	2365	2365	2365	2365	833
383	20230619	134800	89599545	2375	2370	2375	2365	106
384	20230619	134700	89348485	2385	2380	2385	2380	8
385	20230619	134600	89329440	2380	2380	2380	2380	0
386	20230619	134500	89329440	2380	2380	2385	2375	71
387	20230619	134400	89160455	2385	2380	2385	2375	5
388	20230619	134300	89148550	2370	2380	2380	2370	61
389	20230619	134200	89003955	2385	2380	2385	2380	2
390	20230619	134100	88999190	2380	2380	2380	2380	3
391	20230619	134000	88992050	2385	2385	2385	2385	0
392	20230619	133900	88992050	2385	2385	2385	2385	0
393	20230619	133800	88992050	2385	2385	2385	2385	0
394	20230619	133700	88992050	2385	2375	2385	2375	10
395	20230619	133600	88968245	2385	2380	2385	2380	22
396	20230619	133500	88915805	2385	2375	2385	2375	100
397	20230619	133400	88678060	2385	2385	2385	2385	0
398	20230619	133300	88678060	2385	2385	2385	2385	0
399	20230619	133200	88678060	2385	2385	2385	2385	0
400	20230619	133100	88678060	2385	2385	2385	2385	0
401	20230619	133000	88678060	2385	2385	2385	2385	0
402	20230619	132900	88678060	2385	2380	2385	2380	623
403	20230619	132800	87195295	2380	2380	2380	2380	2
404	20230619	132700	87190535	2380	2380	2380	2380	0
405	20230619	132600	87190535	2380	2380	2380	2380	0
406	20230619	132500	87190535	2380	2380	2380	2380	0
407	20230619	132400	87190535	2380	2380	2380	2380	0
408	20230619	132300	87190535	2380	2380	2380	2380	0
409	20230619	132200	87190535	2380	2380	2380	2380	0
410	20230619	132100	87190535	2380	2380	2380	2380	0
411	20230619	132000	87190535	2380	2380	2380	2380	2
412	20230619	131900	87185775	2380	2380	2380	2380	1
413	20230619	131800	87183395	2380	2380	2380	2380	0
414	20230619	131700	87183395	2380	2370	2380	2370	157
415	20230619	131600	86811205	2365	2365	2365	2365	0
416	20230619	131500	86811205	2365	2365	2365	2365	200
417	20230619	131400	86338205	2365	2365	2365	2365	317
418	20230619	131300	85588500	2365	2365	2365	2365	0
419	20230619	131200	85588500	2365	2365	2365	2365	2
420	20230619	131100	85583770	2360	2360	2360	2360	0
421	20230619	131000	85583770	2360	2360	2360	2360	0
422	20230619	130900	85583770	2360	2360	2360	2360	0
423	20230619	130800	85583770	2360	2360	2360	2360	0
424	20230619	130700	85583770	2360	2360	2360	2360	263
425	20230619	130600	84963090	2360	2360	2360	2360	20
426	20230619	130500	84915890	2360	2360	2360	2360	20
427	20230619	130400	84868690	2360	2370	2370	2360	22
428	20230619	130300	84816750	2370	2370	2370	2370	0
429	20230619	130200	84816750	2370	2370	2370	2370	100
430	20230619	130100	84579750	2370	2370	2370	2370	0
431	20230619	130000	84579750	2370	2370	2370	2370	0
432	20230619	125900	84579750	2370	2370	2370	2370	0
433	20230619	125800	84579750	2370	2370	2370	2370	50
434	20230619	125700	84461250	2370	2370	2370	2370	0
435	20230619	125600	84461250	2370	2370	2370	2370	2
436	20230619	125500	84456510	2370	2365	2370	2365	1019
437	20230619	125400	82046560	2360	2355	2360	2355	264
438	20230619	125300	81424835	2345	2345	2345	2345	10105
439	20230619	125200	57728610	2335	2335	2335	2335	0
440	20230619	125100	57728610	2335	2335	2335	2335	719
441	20230619	125000	56049745	2335	2335	2335	2335	0
442	20230619	124900	56049745	2335	2335	2335	2335	550
443	20230619	124800	54765495	2340	2340	2340	2340	2
444	20230619	124700	54760815	2340	2340	2340	2340	0
445	20230619	124600	54760815	2340	2340	2340	2340	145
446	20230619	124500	54421515	2340	2340	2340	2340	10
447	20230619	124400	54398115	2340	2340	2340	2340	0
448	20230619	124300	54398115	2340	2340	2340	2340	0
449	20230619	124200	54398115	2340	2340	2340	2340	0
450	20230619	124100	54398115	2340	2340	2340	2340	0
451	20230619	124000	54398115	2340	2340	2340	2330	96
452	20230619	123900	54174315	2340	2340	2340	2340	9
453	20230619	123800	54153255	2340	2340	2340	2340	0
454	20230619	123700	54153255	2340	2340	2340	2340	0
455	20230619	123600	54153255	2340	2340	2340	2340	4
456	20230619	123500	54143895	2340	2340	2340	2340	0
457	20230619	123400	54143895	2340	2340	2345	2340	4
458	20230619	123300	54134530	2330	2330	2330	2330	0
459	20230619	123200	54134530	2330	2340	2345	2330	102
460	20230619	123100	53896845	2340	2340	2340	2340	0
461	20230619	123000	53896845	2340	2340	2340	2340	0
462	20230619	122900	53896845	2340	2335	2340	2335	2
463	20230619	122800	53892170	2325	2325	2325	2325	0
464	20230619	122700	53892170	2325	2325	2325	2325	0
465	20230619	122600	53892170	2325	2325	2325	2325	0
466	20230619	122500	53892170	2325	2330	2330	2325	1300
467	20230619	122400	50867085	2330	2335	2335	2330	188
468	20230619	122300	50429035	2335	2340	2340	2335	512
469	20230619	122200	49233480	2345	2345	2345	2345	10
470	20230619	122100	49210030	2340	2340	2340	2340	0
471	20230619	122000	49210030	2340	2340	2340	2340	0
472	20230619	121900	49210030	2340	2340	2340	2340	1
473	20230619	121800	49207690	2345	2335	2345	2335	308
474	20230619	121700	48488430	2335	2340	2340	2335	1786
475	20230619	121600	44309690	2345	2345	2345	2345	2
476	20230619	121500	44305000	2340	2340	2340	2340	1000
477	20230619	121400	41965000	2345	2345	2345	2345	1
478	20230619	121300	41962655	2345	2345	2345	2345	0
479	20230619	121200	41962655	2345	2345	2345	2345	77
480	20230619	121100	41782090	2345	2345	2345	2345	0
481	20230619	121000	41782090	2345	2345	2345	2345	0
482	20230619	120900	41782090	2345	2345	2345	2345	0
483	20230619	120800	41782090	2345	2345	2345	2345	2
484	20230619	120700	41777400	2345	2345	2345	2345	0
485	20230619	120600	41777400	2345	2345	2345	2345	0
486	20230619	120500	41777400	2345	2345	2345	2345	0
487	20230619	120400	41777400	2345	2345	2345	2345	2
488	20230619	120300	41772710	2345	2345	2345	2345	0
489	20230619	120200	41772710	2345	2345	2345	2345	0
490	20230619	120100	41772710	2345	2345	2345	2345	0
491	20230619	120000	41772710	2345	2345	2345	2345	2
492	20230619	115900	41768020	2345	2345	2345	2345	10
493	20230619	115800	41744570	2345	2345	2345	2345	30
494	20230619	115700	41674220	2345	2345	2345	2345	1
495	20230619	115600	41671875	2340	2340	2340	2340	936
496	20230619	115500	39481635	2340	2340	2340	2340	30
497	20230619	115400	39411435	2340	2340	2340	2340	11
498	20230619	115300	39385695	2330	2330	2330	2330	0
499	20230619	115200	39385695	2330	2345	2345	2330	23
500	20230619	115100	39331905	2340	2340	2340	2340	0
501	20230619	115000	39331905	2340	2340	2340	2340	12
502	20230619	114900	39303825	2345	2340	2345	2340	6
503	20230619	114800	39289775	2340	2340	2340	2340	101
504	20230619	114700	39053435	2340	2340	2340	2340	0
505	20230619	114600	39053435	2340	2340	2340	2340	0
506	20230619	114500	39053435	2340	2340	2340	2340	0
507	20230619	114400	39053435	2340	2340	2340	2340	2
508	20230619	114300	39048755	2335	2335	2335	2335	0
509	20230619	114200	39048755	2335	2335	2335	2335	0
510	20230619	114100	39048755	2335	2335	2335	2335	106
511	20230619	114000	38801245	2340	2340	2340	2340	5
512	20230619	113900	38789545	2335	2335	2335	2335	0
513	20230619	113800	38789545	2335	2335	2335	2335	100
514	20230619	113700	38556045	2340	2340	2340	2340	100
515	20230619	113600	38322045	2345	2340	2345	2340	2
516	20230619	113500	38317360	2345	2345	2345	2345	0
517	20230619	113400	38317360	2345	2345	2345	2345	0
518	20230619	113300	38317360	2345	2345	2345	2345	0
519	20230619	113200	38317360	2345	2345	2345	2345	0
520	20230619	113100	38317360	2345	2345	2345	2345	0
521	20230619	113000	38317360	2345	2345	2345	2345	0
522	20230619	112900	38317360	2345	2345	2345	2345	0
523	20230619	112800	38317360	2345	2345	2345	2340	7
524	20230619	112700	38300950	2345	2340	2345	2340	2
525	20230619	112600	38296265	2345	2345	2345	2345	0
526	20230619	112500	38296265	2345	2345	2345	2345	0
527	20230619	112400	38296265	2345	2345	2345	2345	0
528	20230619	112300	38296265	2345	2345	2345	2345	0
529	20230619	112200	38296265	2345	2345	2345	2345	0
530	20230619	112100	38296265	2345	2345	2345	2345	0
531	20230619	112000	38296265	2345	2335	2345	2335	2
532	20230619	111900	38291585	2325	2325	2325	2325	0
533	20230619	111800	38291585	2325	2325	2325	2325	0
534	20230619	111700	38291585	2325	2325	2325	2325	150
535	20230619	111600	37942835	2345	2345	2345	2345	0
536	20230619	111500	37942835	2345	2345	2345	2345	0
537	20230619	111400	37942835	2345	2345	2345	2345	0
538	20230619	111300	37942835	2345	2335	2345	2335	12
539	20230619	111200	37914715	2345	2340	2345	2325	1229
540	20230619	111100	35056200	2340	2340	2345	2340	12
541	20230619	111000	35028075	2345	2340	2345	2340	10
542	20230619	110900	35004630	2330	2330	2330	2330	0
543	20230619	110800	35004630	2330	2330	2330	2330	0
544	20230619	110700	35004630	2330	2330	2330	2330	28
545	20230619	110600	34939390	2330	2330	2330	2330	300
546	20230619	110500	34240390	2335	2335	2335	2335	0
547	20230619	110400	34240390	2335	2335	2335	2335	188
548	20230619	110300	33801410	2335	2335	2335	2335	0
549	20230619	110200	33801410	2335	2335	2335	2335	5
550	20230619	110100	33789735	2335	2335	2335	2335	0
551	20230619	110000	33789735	2335	2335	2335	2335	0
552	20230619	105900	33789735	2335	2335	2335	2335	0
553	20230619	105800	33789735	2335	2335	2335	2335	0
554	20230619	105700	33789735	2335	2335	2335	2335	0
555	20230619	105600	33789735	2335	2345	2345	2335	2391
556	20230619	105500	28196730	2345	2345	2345	2345	0
557	20230619	105400	28196730	2345	2345	2345	2345	0
558	20230619	105300	28196730	2345	2345	2345	2345	10
559	20230619	105200	28173280	2340	2340	2340	2340	327
560	20230619	105100	27408100	2345	2345	2345	2345	0
561	20230619	105000	27408100	2345	2345	2345	2345	10
562	20230619	104900	27384650	2345	2345	2345	2345	0
563	20230619	104800	27384650	2345	2345	2345	2345	2
564	20230619	104700	27379960	2340	2340	2340	2340	0
565	20230619	104600	27379960	2340	2340	2340	2340	0
566	20230619	104500	27379960	2340	2340	2340	2340	0
567	20230619	104400	27379960	2340	2340	2340	2340	32
568	20230619	104300	27305080	2335	2335	2335	2335	200
569	20230619	104200	26838080	2340	2340	2340	2340	60
570	20230619	104100	26697680	2345	2345	2345	2345	0
571	20230619	104000	26697680	2345	2340	2345	2340	2
572	20230619	103900	26692995	2335	2340	2345	2335	2220
573	20230619	103800	21508855	2340	2340	2340	2340	238
574	20230619	103700	20951935	2345	2345	2345	2345	89
575	20230619	103600	20743230	2345	2345	2345	2345	0
576	20230619	103500	20743230	2345	2345	2345	2345	0
577	20230619	103400	20743230	2345	2350	2350	2345	3000
578	20230619	103300	13707765	2355	2355	2355	2355	0
579	20230619	103200	13707765	2355	2355	2355	2355	24
580	20230619	103100	13651245	2355	2355	2355	2355	0
581	20230619	103000	13651245	2355	2355	2355	2355	0
582	20230619	102900	13651245	2355	2355	2355	2355	350
583	20230619	102800	12826995	2355	2355	2355	2355	0
584	20230619	102700	12826995	2355	2355	2355	2355	2
585	20230619	102600	12822285	2355	2355	2355	2355	0
586	20230619	102500	12822285	2355	2355	2355	2355	0
587	20230619	102400	12822285	2355	2355	2355	2355	2
588	20230619	102300	12817575	2355	2355	2355	2355	0
589	20230619	102200	12817575	2355	2355	2355	2355	0
590	20230619	102100	12817575	2355	2355	2355	2355	0
591	20230619	102000	12817575	2355	2355	2355	2355	0
592	20230619	101900	12817575	2355	2355	2355	2355	0
593	20230619	101800	12817575	2355	2355	2355	2355	0
594	20230619	101700	12817575	2355	2355	2355	2355	0
595	20230619	101600	12817575	2355	2355	2355	2355	2
596	20230619	101500	12812865	2355	2355	2355	2355	1
597	20230619	101400	12810510	2355	2355	2355	2355	0
598	20230619	101300	12810510	2355	2355	2355	2355	0
599	20230619	101200	12810510	2355	2355	2355	2355	0
600	20230619	101100	12810510	2355	2355	2355	2355	0
601	20230619	101000	12810510	2355	2355	2355	2355	30
602	20230619	100900	12739860	2345	2345	2345	2345	130
603	20230619	100800	12435010	2355	2355	2355	2355	59
604	20230619	100700	12296065	2355	2355	2355	2355	22
605	20230619	100600	12244255	2355	2355	2355	2355	0
606	20230619	100500	12244255	2355	2355	2355	2355	0
607	20230619	100400	12244255	2355	2355	2355	2355	0
608	20230619	100300	12244255	2355	2355	2355	2355	10
609	20230619	100200	12220705	2350	2350	2350	2350	262
610	20230619	100100	11605005	2355	2355	2355	2355	0
611	20230619	100000	11605005	2355	2355	2355	2355	22
612	20230619	095900	11553195	2355	2355	2355	2355	2
613	20230619	095800	11548485	2355	2355	2355	2355	0
614	20230619	095700	11548485	2355	2355	2355	2355	0
615	20230619	095600	11548485	2355	2355	2355	2355	0
616	20230619	095500	11548485	2355	2355	2355	2355	0
617	20230619	095400	11548485	2355	2355	2355	2355	0
618	20230619	095300	11548485	2355	2355	2355	2355	0
619	20230619	095200	11548485	2355	2355	2355	2355	2
620	20230619	095100	11543775	2350	2350	2350	2350	0
621	20230619	095000	11543775	2350	2350	2350	2350	0
622	20230619	094900	11543775	2350	2350	2350	2350	101
623	20230619	094800	11306425	2350	2350	2350	2350	50
624	20230619	094700	11188925	2355	2355	2355	2355	0
625	20230619	094600	11188925	2355	2355	2355	2355	0
626	20230619	094500	11188925	2355	2355	2355	2355	0
627	20230619	094400	11188925	2355	2350	2355	2350	10
628	20230619	094300	11165380	2350	2345	2350	2345	61
629	20230619	094200	11022035	2355	2355	2355	2355	0
630	20230619	094100	11022035	2355	2355	2355	2355	0
631	20230619	094000	11022035	2355	2355	2355	2355	0
632	20230619	093900	11022035	2355	2355	2355	2355	0
633	20230619	093800	11022035	2355	2355	2355	2355	1
634	20230619	093700	11019680	2355	2355	2355	2355	0
635	20230619	093600	11019680	2355	2355	2355	2355	4
636	20230619	093500	11010260	2345	2345	2345	2345	0
637	20230619	093400	11010260	2345	2345	2345	2345	672
638	20230619	093300	9434420	2355	2355	2355	2355	0
639	20230619	093200	9434420	2355	2355	2355	2355	0
640	20230619	093100	9434420	2355	2355	2355	2355	0
641	20230619	093000	9434420	2355	2355	2355	2355	20
642	20230619	092900	9387320	2355	2355	2355	2355	10
643	20230619	092800	9363770	2355	2355	2355	2355	2
644	20230619	092700	9359060	2345	2355	2355	2345	53
645	20230619	092600	9234275	2350	2345	2350	2345	1100
646	20230619	092500	6654275	2355	2355	2355	2355	0
647	20230619	092400	6654275	2355	2355	2355	2355	14
648	20230619	092300	6621305	2345	2345	2345	2345	250
649	20230619	092200	6035055	2350	2350	2350	2350	0
650	20230619	092100	6035055	2350	2350	2350	2350	329
651	20230619	092000	5261905	2350	2350	2350	2350	0
652	20230619	091900	5261905	2350	2350	2350	2350	0
653	20230619	091800	5261905	2350	2355	2355	2350	171
654	20230619	091700	4859375	2355	2355	2355	2355	864
655	20230619	091600	2824655	2350	2350	2350	2350	0
656	20230619	091500	2824655	2350	2350	2350	2350	0
657	20230619	091400	2824655	2350	2350	2350	2350	0
658	20230619	091300	2824655	2350	2350	2350	2350	0
659	20230619	091200	2824655	2350	2350	2350	2350	118
660	20230619	091100	2547355	2355	2355	2355	2355	0
661	20230619	091000	2547355	2355	2355	2355	2355	200
662	20230619	090900	2076355	2355	2355	2355	2355	1
663	20230619	090800	2074000	2355	2355	2355	2355	0
664	20230619	090700	2074000	2355	2355	2355	2355	0
665	20230619	090600	2074000	2355	2355	2355	2355	0
666	20230619	090500	2074000	2355	2355	2355	2355	8
667	20230619	090400	2055160	2350	2355	2355	2350	364
668	20230619	090300	1198760	2355	2355	2355	2355	0
669	20230619	090200	1198760	2355	2355	2355	2355	31
670	20230619	090100	1125755	2355	2355	2355	2355	0
671	20230619	090000	1125755	2355	2360	2365	2355	477