KissMeData/303030/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192200	138215577	1753	1753	1753	1753	2600
3	20230619	192100	138215577	1753	1753	1753	1753	0
4	20230619	192000	138215577	1753	1753	1753	1753	0
5	20230619	191900	138215577	1753	1753	1753	1753	0
6	20230619	191800	138215577	1753	1753	1753	1753	0
7	20230619	191700	138215577	1753	1753	1753	1753	0
8	20230619	191600	138215577	1753	1753	1753	1753	0
9	20230619	191500	138215577	1753	1753	1753	1753	0
10	20230619	191400	138215577	1753	1753	1753	1753	0
11	20230619	191300	138215577	1753	1753	1753	1753	0
12	20230619	191200	138215577	1753	1753	1753	1753	0
13	20230619	191100	138215577	1753	1753	1753	1753	0
14	20230619	191000	138215577	1753	1753	1753	1753	0
15	20230619	190900	138215577	1753	1753	1753	1753	0
16	20230619	190800	138215577	1753	1753	1753	1753	0
17	20230619	190700	138215577	1753	1753	1753	1753	0
18	20230619	190600	138215577	1753	1753	1753	1753	0
19	20230619	190500	138215577	1753	1753	1753	1753	0
20	20230619	190400	138215577	1753	1753	1753	1753	0
21	20230619	190300	138215577	1753	1753	1753	1753	0
22	20230619	190200	138215577	1753	1753	1753	1753	0
23	20230619	190100	138215577	1753	1753	1753	1753	0
24	20230619	190000	138215577	1753	1753	1753	1753	0
25	20230619	185900	138215577	1753	1753	1753	1753	0
26	20230619	185800	138215577	1753	1753	1753	1753	0
27	20230619	185700	138215577	1753	1753	1753	1753	0
28	20230619	185600	138215577	1753	1753	1753	1753	0
29	20230619	185500	138215577	1753	1753	1753	1753	0
30	20230619	185400	138215577	1753	1753	1753	1753	0
31	20230619	185300	138215577	1753	1753	1753	1753	0
32	20230619	185200	138215577	1753	1753	1753	1753	2600
33	20230619	185100	138215577	1753	1753	1753	1753	0
34	20230619	185000	138215577	1753	1753	1753	1753	0
35	20230619	184900	138215577	1753	1753	1753	1753	0
36	20230619	184800	138215577	1753	1753	1753	1753	0
37	20230619	184700	138215577	1753	1753	1753	1753	0
38	20230619	184600	138215577	1753	1753	1753	1753	0
39	20230619	184500	138215577	1753	1753	1753	1753	0
40	20230619	184400	138215577	1753	1753	1753	1753	0
41	20230619	184300	138215577	1753	1753	1753	1753	0
42	20230619	184200	138215577	1753	1753	1753	1753	0
43	20230619	184100	138215577	1753	1753	1753	1753	0
44	20230619	184000	138215577	1753	1753	1753	1753	0
45	20230619	183900	138215577	1753	1753	1753	1753	0
46	20230619	183800	138215577	1753	1753	1753	1753	0
47	20230619	183700	138215577	1753	1753	1753	1753	0
48	20230619	183600	138215577	1753	1753	1753	1753	0
49	20230619	183500	138215577	1753	1753	1753	1753	0
50	20230619	183400	138215577	1753	1753	1753	1753	0
51	20230619	183300	138215577	1753	1753	1753	1753	0
52	20230619	183200	138215577	1753	1753	1753	1753	0
53	20230619	183100	138215577	1753	1753	1753	1753	0
54	20230619	183000	138215577	1753	1753	1753	1753	0
55	20230619	182900	138215577	1753	1753	1753	1753	0
56	20230619	182800	138215577	1753	1753	1753	1753	0
57	20230619	182700	138215577	1753	1753	1753	1753	0
58	20230619	182600	138215577	1753	1753	1753	1753	0
59	20230619	182500	138215577	1753	1753	1753	1753	0
60	20230619	182400	138215577	1753	1753	1753	1753	0
61	20230619	182300	138215577	1753	1753	1753	1753	0
62	20230619	182200	138215577	1753	1753	1753	1753	2600
63	20230619	182100	138215577	1753	1753	1753	1753	0
64	20230619	182000	138215577	1753	1753	1753	1753	0
65	20230619	181900	138215577	1753	1753	1753	1753	0
66	20230619	181800	138215577	1753	1753	1753	1753	0
67	20230619	181700	138215577	1753	1753	1753	1753	0
68	20230619	181600	138215577	1753	1753	1753	1753	0
69	20230619	181500	138215577	1753	1753	1753	1753	0
70	20230619	181400	138215577	1753	1753	1753	1753	0
71	20230619	181300	138215577	1753	1753	1753	1753	0
72	20230619	181200	138215577	1753	1753	1753	1753	0
73	20230619	181100	138215577	1753	1753	1753	1753	0
74	20230619	181000	138215577	1753	1753	1753	1753	0
75	20230619	180900	138215577	1753	1753	1753	1753	0
76	20230619	180800	138215577	1753	1753	1753	1753	0
77	20230619	180700	138215577	1753	1753	1753	1753	0
78	20230619	180600	138215577	1753	1753	1753	1753	0
79	20230619	180500	138215577	1753	1753	1753	1753	0
80	20230619	180400	138215577	1753	1753	1753	1753	0
81	20230619	180300	138215577	1753	1753	1753	1753	0
82	20230619	180200	138215577	1753	1753	1753	1753	0
83	20230619	180100	138215577	1753	1753	1753	1753	0
84	20230619	180000	138215577	1753	1753	1753	1753	0
85	20230619	175900	138215577	1753	1753	1753	1753	0
86	20230619	175800	138215577	1753	1753	1753	1753	0
87	20230619	175700	138215577	1753	1753	1753	1753	0
88	20230619	175600	138215577	1753	1753	1753	1753	0
89	20230619	175500	138215577	1753	1753	1753	1753	0
90	20230619	175400	138215577	1753	1753	1753	1753	0
91	20230619	175300	138215577	1753	1753	1753	1753	0
92	20230619	175200	138215577	1753	1753	1753	1753	2600
93	20230619	175100	138215577	1753	1753	1753	1753	0
94	20230619	175000	138215577	1753	1753	1753	1753	0
95	20230619	174900	138215577	1753	1753	1753	1753	0
96	20230619	174800	138215577	1753	1753	1753	1753	0
97	20230619	174700	138215577	1753	1753	1753	1753	0
98	20230619	174600	138215577	1753	1753	1753	1753	0
99	20230619	174500	138215577	1753	1753	1753	1753	0
100	20230619	174400	138215577	1753	1753	1753	1753	0
101	20230619	174300	138215577	1753	1753	1753	1753	0
102	20230619	174200	138215577	1753	1753	1753	1753	0
103	20230619	174100	138215577	1753	1753	1753	1753	0
104	20230619	174000	138215577	1753	1753	1753	1753	0
105	20230619	173900	138215577	1753	1753	1753	1753	0
106	20230619	173800	138215577	1753	1753	1753	1753	0
107	20230619	173700	138215577	1753	1753	1753	1753	0
108	20230619	173600	138215577	1753	1753	1753	1753	0
109	20230619	173500	138215577	1753	1753	1753	1753	0
110	20230619	173400	138215577	1753	1753	1753	1753	0
111	20230619	173300	138215577	1753	1753	1753	1753	0
112	20230619	173200	138215577	1753	1753	1753	1753	0
113	20230619	173100	138215577	1753	1753	1753	1753	0
114	20230619	173000	138215577	1753	1753	1753	1753	0
115	20230619	172900	138215577	1753	1753	1753	1753	0
116	20230619	172800	138215577	1753	1753	1753	1753	0
117	20230619	172700	138215577	1753	1753	1753	1753	0
118	20230619	172600	138215577	1753	1753	1753	1753	0
119	20230619	172500	138215577	1753	1753	1753	1753	0
120	20230619	172400	138215577	1753	1753	1753	1753	0
121	20230619	172300	138215577	1753	1753	1753	1753	0
122	20230619	172200	138215577	1753	1753	1753	1753	2600
123	20230619	172100	138215577	1753	1753	1753	1753	0
124	20230619	172000	138215577	1753	1753	1753	1753	0
125	20230619	171900	138215577	1753	1753	1753	1753	0
126	20230619	171800	138215577	1753	1753	1753	1753	0
127	20230619	171700	138215577	1753	1753	1753	1753	0
128	20230619	171600	138215577	1753	1753	1753	1753	0
129	20230619	171500	138215577	1753	1753	1753	1753	0
130	20230619	171400	138215577	1753	1753	1753	1753	0
131	20230619	171300	138215577	1753	1753	1753	1753	0
132	20230619	171200	138215577	1753	1753	1753	1753	0
133	20230619	171100	138215577	1753	1753	1753	1753	0
134	20230619	171000	138215577	1753	1753	1753	1753	0
135	20230619	170900	138215577	1753	1753	1753	1753	0
136	20230619	170800	138215577	1753	1753	1753	1753	0
137	20230619	170700	138215577	1753	1753	1753	1753	0
138	20230619	170600	138215577	1753	1753	1753	1753	0
139	20230619	170500	138215577	1753	1753	1753	1753	0
140	20230619	170400	138215577	1753	1753	1753	1753	0
141	20230619	170300	138215577	1753	1753	1753	1753	0
142	20230619	170200	138215577	1753	1753	1753	1753	0
143	20230619	170100	138215577	1753	1753	1753	1753	0
144	20230619	170000	138215577	1753	1753	1753	1753	0
145	20230619	165900	138215577	1753	1753	1753	1753	0
146	20230619	165800	138215577	1753	1753	1753	1753	0
147	20230619	165700	138215577	1753	1753	1753	1753	0
148	20230619	165600	138215577	1753	1753	1753	1753	0
149	20230619	165500	138215577	1753	1753	1753	1753	0
150	20230619	165400	138215577	1753	1753	1753	1753	0
151	20230619	165300	138215577	1753	1753	1753	1753	0
152	20230619	165200	138215577	1753	1753	1753	1753	2600
153	20230619	165100	138215577	1753	1753	1753	1753	0
154	20230619	165000	138215577	1753	1753	1753	1753	0
155	20230619	164900	138215577	1753	1753	1753	1753	0
156	20230619	164800	138215577	1753	1753	1753	1753	0
157	20230619	164700	138215577	1753	1753	1753	1753	0
158	20230619	164600	138215577	1753	1753	1753	1753	0
159	20230619	164500	138215577	1753	1753	1753	1753	0
160	20230619	164400	138215577	1753	1753	1753	1753	0
161	20230619	164300	138215577	1753	1753	1753	1753	0
162	20230619	164200	138215577	1753	1753	1753	1753	0
163	20230619	164100	138215577	1753	1753	1753	1753	0
164	20230619	164000	138215577	1753	1753	1753	1753	0
165	20230619	163900	138215577	1753	1753	1753	1753	0
166	20230619	163800	138215577	1753	1753	1753	1753	0
167	20230619	163700	138215577	1753	1753	1753	1753	0
168	20230619	163600	138215577	1753	1753	1753	1753	0
169	20230619	163500	138215577	1753	1753	1753	1753	0
170	20230619	163400	138215577	1753	1753	1753	1753	0
171	20230619	163300	138215577	1753	1753	1753	1753	0
172	20230619	163200	138215577	1753	1753	1753	1753	0
173	20230619	163100	138215577	1753	1753	1753	1753	0
174	20230619	163000	138215577	1753	1753	1753	1753	0
175	20230619	162900	138215577	1753	1753	1753	1753	0
176	20230619	162800	138215577	1753	1753	1753	1753	0
177	20230619	162700	138215577	1753	1753	1753	1753	0
178	20230619	162600	138215577	1753	1753	1753	1753	0
179	20230619	162500	138215577	1753	1753	1753	1753	0
180	20230619	162400	138215577	1753	1753	1753	1753	0
181	20230619	162300	138215577	1753	1753	1753	1753	0
182	20230619	162200	138215577	1753	1753	1753	1753	2600
183	20230619	162100	138215577	1753	1753	1753	1753	0
184	20230619	162000	138215577	1753	1753	1753	1753	0
185	20230619	161900	138215577	1753	1753	1753	1753	0
186	20230619	161800	138215577	1753	1753	1753	1753	0
187	20230619	161700	138215577	1753	1753	1753	1753	0
188	20230619	161600	138215577	1753	1753	1753	1753	0
189	20230619	161500	138215577	1753	1753	1753	1753	0
190	20230619	161400	138215577	1753	1753	1753	1753	0
191	20230619	161300	138215577	1753	1753	1753	1753	0
192	20230619	161200	138215577	1753	1753	1753	1753	0
193	20230619	161100	138215577	1753	1753	1753	1753	0
194	20230619	161000	138215577	1753	1753	1753	1753	0
195	20230619	160900	138215577	1753	1753	1753	1753	0
196	20230619	160800	138215577	1753	1753	1753	1753	0
197	20230619	160700	138215577	1753	1753	1753	1753	0
198	20230619	160600	138215577	1753	1753	1753	1753	0
199	20230619	160500	138215577	1753	1753	1753	1753	0
200	20230619	160400	138215577	1753	1753	1753	1753	0
201	20230619	160300	138215577	1753	1753	1753	1753	0
202	20230619	160200	138215577	1753	1753	1753	1753	0
203	20230619	160100	138215577	1753	1753	1753	1753	0
204	20230619	160000	138215577	1753	1753	1753	1753	0
205	20230619	155900	138215577	1753	1753	1753	1753	0
206	20230619	155800	138215577	1753	1753	1753	1753	0
207	20230619	155700	138215577	1753	1753	1753	1753	0
208	20230619	155600	138215577	1753	1753	1753	1753	0
209	20230619	155500	138215577	1753	1753	1753	1753	0
210	20230619	155400	138215577	1753	1753	1753	1753	0
211	20230619	155300	138215577	1753	1753	1753	1753	0
212	20230619	155200	138215577	1753	1753	1753	1753	2600
213	20230619	155100	138215577	1753	1753	1753	1753	0
214	20230619	155000	138215577	1753	1753	1753	1753	0
215	20230619	154900	138215577	1753	1753	1753	1753	0
216	20230619	154800	138215577	1753	1753	1753	1753	0
217	20230619	154700	138215577	1753	1753	1753	1753	0
218	20230619	154600	138215577	1753	1753	1753	1753	0
219	20230619	154500	138215577	1753	1753	1753	1753	0
220	20230619	154400	138215577	1753	1753	1753	1753	0
221	20230619	154300	138215577	1753	1753	1753	1753	0
222	20230619	154200	138215577	1753	1753	1753	1753	0
223	20230619	154100	138215577	1753	1753	1753	1753	0
224	20230619	154000	138215577	1753	1753	1753	1753	0
225	20230619	153900	138215577	1753	1753	1753	1753	0
226	20230619	153800	138215577	1753	1753	1753	1753	0
227	20230619	153700	138215577	1753	1753	1753	1753	0
228	20230619	153600	138215577	1753	1753	1753	1753	0
229	20230619	153500	138215577	1753	1753	1753	1753	0
230	20230619	153400	138215577	1753	1753	1753	1753	0
231	20230619	153300	138215577	1753	1753	1753	1753	0
232	20230619	153200	138215577	1753	1753	1753	1753	0
233	20230619	153100	138215577	1753	1753	1753	1753	0
234	20230619	153000	138215577	1753	1753	1753	1753	2600
235	20230619	152900	133657777	1755	1755	1755	1755	0
236	20230619	152800	133657777	1755	1755	1755	1755	0
237	20230619	152700	133657777	1755	1755	1755	1755	0
238	20230619	152600	133657777	1755	1755	1755	1755	0
239	20230619	152500	133657777	1755	1755	1755	1755	0
240	20230619	152400	133657777	1755	1755	1755	1755	0
241	20230619	152300	133657777	1755	1755	1755	1755	0
242	20230619	152200	133657777	1755	1755	1755	1755	0
243	20230619	152100	133657777	1755	1755	1755	1755	0
244	20230619	152000	133657777	1755	1755	1755	1755	0
245	20230619	151900	133657777	1755	1755	1755	1755	0
246	20230619	151800	133657777	1755	1755	1755	1755	0
247	20230619	151700	133657777	1755	1755	1755	1755	0
248	20230619	151600	133657777	1755	1755	1755	1755	9
249	20230619	151500	133641982	1760	1760	1760	1760	146
250	20230619	151400	133385022	1760	1760	1760	1760	0
251	20230619	151300	133385022	1760	1760	1760	1760	89
252	20230619	151200	133228382	1755	1755	1755	1755	0
253	20230619	151100	133228382	1755	1755	1755	1755	0
254	20230619	151000	133228382	1755	1755	1755	1755	500
255	20230619	150900	132350882	1760	1760	1760	1760	0
256	20230619	150800	132350882	1760	1760	1760	1760	0
257	20230619	150700	132350882	1760	1760	1760	1755	1004
258	20230619	150600	130588842	1760	1755	1760	1755	302
259	20230619	150500	130058822	1753	1753	1753	1753	10
260	20230619	150400	130041292	1755	1755	1755	1755	0
261	20230619	150300	130041292	1755	1755	1755	1755	1
262	20230619	150200	130039537	1760	1760	1760	1760	0
263	20230619	150100	130039537	1760	1760	1760	1760	166
264	20230619	150000	129747377	1760	1757	1760	1752	7825
265	20230619	145900	116003652	1752	1752	1752	1752	0
266	20230619	145800	116003652	1752	1752	1752	1752	30
267	20230619	145700	115951092	1751	1757	1757	1751	1450
268	20230619	145600	113409032	1757	1757	1757	1757	12
269	20230619	145500	113387948	1756	1756	1756	1756	40
270	20230619	145400	113317708	1756	1756	1756	1756	0
271	20230619	145300	113317708	1756	1756	1756	1756	0
272	20230619	145200	113317708	1756	1756	1756	1756	0
273	20230619	145100	113317708	1756	1756	1756	1756	0
274	20230619	145000	113317708	1756	1756	1756	1756	19
275	20230619	144900	113284344	1756	1755	1756	1755	512
276	20230619	144800	112385642	1755	1755	1755	1755	500
277	20230619	144700	111508142	1751	1751	1751	1751	0
278	20230619	144600	111508142	1751	1751	1751	1751	0
279	20230619	144500	111508142	1751	1751	1751	1751	0
280	20230619	144400	111508142	1751	1751	1751	1751	55
281	20230619	144300	111411837	1756	1756	1756	1756	0
282	20230619	144200	111411837	1756	1756	1756	1756	0
283	20230619	144100	111411837	1756	1756	1756	1756	0
284	20230619	144000	111411837	1756	1756	1756	1756	0
285	20230619	143900	111411837	1756	1756	1756	1756	0
286	20230619	143800	111411837	1756	1756	1756	1756	30
287	20230619	143700	111359157	1756	1755	1756	1755	60
288	20230619	143600	111253829	1755	1755	1755	1755	0
289	20230619	143500	111253829	1755	1755	1755	1755	5
290	20230619	143400	111245054	1755	1755	1755	1755	20
291	20230619	143300	111209954	1752	1750	1752	1750	4606
292	20230619	143200	103142291	1751	1751	1751	1751	0
293	20230619	143100	103142291	1751	1751	1751	1751	0
294	20230619	143000	103142291	1751	1751	1751	1751	0
295	20230619	142900	103142291	1751	1751	1751	1751	600
296	20230619	142800	102091691	1751	1751	1751	1751	0
297	20230619	142700	102091691	1751	1751	1751	1751	0
298	20230619	142600	102091691	1751	1751	1751	1751	0
299	20230619	142500	102091691	1751	1751	1751	1751	0
300	20230619	142400	102091691	1751	1751	1751	1751	0
301	20230619	142300	102091691	1751	1751	1751	1751	1
302	20230619	142200	102089940	1746	1746	1746	1746	651
303	20230619	142100	100953294	1746	1746	1746	1746	0
304	20230619	142000	100953294	1746	1746	1746	1746	103
305	20230619	141900	100773456	1751	1751	1751	1751	0
306	20230619	141800	100773456	1751	1751	1751	1751	0
307	20230619	141700	100773456	1751	1751	1751	1751	0
308	20230619	141600	100773456	1751	1751	1751	1751	1
309	20230619	141500	100771705	1750	1750	1750	1750	0
310	20230619	141400	100771705	1750	1750	1750	1750	0
311	20230619	141300	100771705	1750	1750	1750	1750	518
312	20230619	141200	99865205	1746	1746	1746	1746	0
313	20230619	141100	99865205	1746	1747	1747	1746	3501
314	20230619	141000	93751690	1747	1749	1749	1747	2000
315	20230619	140900	90255457	1750	1750	1750	1750	0
316	20230619	140800	90255457	1750	1750	1750	1750	0
317	20230619	140700	90255457	1750	1750	1750	1750	0
318	20230619	140600	90255457	1750	1750	1750	1750	1
319	20230619	140500	90253707	1749	1749	1749	1749	0
320	20230619	140400	90253707	1749	1749	1749	1749	0
321	20230619	140300	90253707	1749	1749	1749	1749	0
322	20230619	140200	90253707	1749	1749	1749	1749	0
323	20230619	140100	90253707	1749	1749	1749	1749	2
324	20230619	140000	90250209	1750	1750	1750	1750	0
325	20230619	135900	90250209	1750	1750	1750	1750	0
326	20230619	135800	90250209	1750	1750	1750	1750	0
327	20230619	135700	90250209	1750	1750	1750	1750	0
328	20230619	135600	90250209	1750	1750	1750	1750	0
329	20230619	135500	90250209	1750	1750	1750	1750	0
330	20230619	135400	90250209	1750	1750	1750	1750	0
331	20230619	135300	90250209	1750	1750	1750	1750	0
332	20230619	135200	90250209	1750	1750	1750	1750	0
333	20230619	135100	90250209	1750	1751	1751	1750	41
334	20230619	135000	90178454	1752	1752	1752	1752	0
335	20230619	134900	90178454	1752	1752	1752	1752	0
336	20230619	134800	90178454	1752	1752	1752	1752	0
337	20230619	134700	90178454	1752	1752	1752	1752	0
338	20230619	134600	90178454	1752	1752	1752	1752	0
339	20230619	134500	90178454	1752	1752	1752	1752	0
340	20230619	134400	90178454	1752	1752	1752	1752	0
341	20230619	134300	90178454	1752	1752	1752	1752	2
342	20230619	134200	90174950	1750	1750	1750	1750	0
343	20230619	134100	90174950	1750	1750	1750	1750	0
344	20230619	134000	90174950	1750	1750	1750	1750	0
345	20230619	133900	90174950	1750	1750	1750	1750	0
346	20230619	133800	90174950	1750	1750	1750	1750	0
347	20230619	133700	90174950	1750	1750	1750	1750	1500
348	20230619	133600	87549950	1749	1749	1749	1749	0
349	20230619	133500	87549950	1749	1749	1749	1749	0
350	20230619	133400	87549950	1749	1751	1751	1749	1938
351	20230619	133300	84159018	1750	1750	1750	1750	0
352	20230619	133200	84159018	1750	1750	1750	1750	0
353	20230619	133100	84159018	1750	1750	1750	1750	0
354	20230619	133000	84159018	1750	1750	1750	1750	0
355	20230619	132900	84159018	1750	1750	1750	1750	0
356	20230619	132800	84159018	1750	1750	1750	1750	0
357	20230619	132700	84159018	1750	1750	1750	1750	0
358	20230619	132600	84159018	1750	1750	1750	1750	0
359	20230619	132500	84159018	1750	1750	1750	1750	0
360	20230619	132400	84159018	1750	1750	1750	1750	0
361	20230619	132300	84159018	1750	1750	1750	1750	1
362	20230619	132200	84157268	1750	1750	1750	1750	18
363	20230619	132100	84125768	1750	1750	1750	1750	0
364	20230619	132000	84125768	1750	1750	1750	1750	0
365	20230619	131900	84125768	1750	1750	1750	1750	0
366	20230619	131800	84125768	1750	1750	1750	1750	0
367	20230619	131700	84125768	1750	1750	1750	1750	0
368	20230619	131600	84125768	1750	1750	1750	1750	0
369	20230619	131500	84125768	1750	1750	1750	1750	10
370	20230619	131400	84108268	1752	1752	1752	1752	0
371	20230619	131300	84108268	1752	1752	1752	1752	0
372	20230619	131200	84108268	1752	1752	1752	1752	1
373	20230619	131100	84106516	1752	1752	1752	1752	0
374	20230619	131000	84106516	1752	1752	1752	1752	2
375	20230619	130900	84103012	1750	1750	1750	1750	0
376	20230619	130800	84103012	1750	1750	1750	1750	0
377	20230619	130700	84103012	1750	1750	1750	1750	0
378	20230619	130600	84103012	1750	1750	1750	1750	0
379	20230619	130500	84103012	1750	1750	1750	1750	0
380	20230619	130400	84103012	1750	1750	1750	1750	0
381	20230619	130300	84103012	1750	1750	1750	1750	0
382	20230619	130200	84103012	1750	1750	1750	1750	0
383	20230619	130100	84103012	1750	1750	1750	1750	1
384	20230619	130000	84101262	1750	1750	1750	1750	0
385	20230619	125900	84101262	1750	1750	1750	1750	0
386	20230619	125800	84101262	1750	1750	1750	1750	0
387	20230619	125700	84101262	1750	1750	1750	1750	0
388	20230619	125600	84101262	1750	1750	1750	1750	0
389	20230619	125500	84101262	1750	1750	1750	1750	0
390	20230619	125400	84101262	1750	1750	1750	1750	0
391	20230619	125300	84101262	1750	1750	1750	1750	0
392	20230619	125200	84101262	1750	1750	1750	1750	0
393	20230619	125100	84101262	1750	1750	1750	1750	0
394	20230619	125000	84101262	1750	1750	1750	1750	362
395	20230619	124900	83467762	1750	1750	1750	1750	137
396	20230619	124800	83228012	1750	1750	1750	1750	0
397	20230619	124700	83228012	1750	1750	1750	1750	163
398	20230619	124600	82942762	1750	1750	1750	1750	0
399	20230619	124500	82942762	1750	1750	1750	1750	0
400	20230619	124400	82942762	1750	1750	1750	1750	0
401	20230619	124300	82942762	1750	1750	1750	1750	0
402	20230619	124200	82942762	1750	1750	1750	1750	88
403	20230619	124100	82788762	1750	1750	1750	1750	0
404	20230619	124000	82788762	1750	1750	1750	1750	0
405	20230619	123900	82788762	1750	1750	1750	1750	0
406	20230619	123800	82788762	1750	1750	1750	1750	0
407	20230619	123700	82788762	1750	1750	1750	1750	18
408	20230619	123600	82757262	1750	1750	1750	1750	0
409	20230619	123500	82757262	1750	1750	1750	1750	0
410	20230619	123400	82757262	1750	1750	1750	1750	0
411	20230619	123300	82757262	1750	1750	1750	1750	150
412	20230619	123200	82494762	1750	1750	1750	1750	0
413	20230619	123100	82494762	1750	1750	1750	1750	0
414	20230619	123000	82494762	1750	1750	1750	1750	0
415	20230619	122900	82494762	1750	1750	1750	1750	0
416	20230619	122800	82494762	1750	1750	1750	1750	0
417	20230619	122700	82494762	1750	1750	1750	1750	0
418	20230619	122600	82494762	1750	1750	1750	1750	111
419	20230619	122500	82300512	1750	1750	1750	1750	0
420	20230619	122400	82300512	1750	1750	1750	1750	0
421	20230619	122300	82300512	1750	1750	1750	1750	376
422	20230619	122200	81642512	1750	1750	1750	1750	0
423	20230619	122100	81642512	1750	1750	1750	1750	0
424	20230619	122000	81642512	1750	1750	1750	1750	0
425	20230619	121900	81642512	1750	1750	1750	1750	0
426	20230619	121800	81642512	1750	1750	1750	1750	150
427	20230619	121700	81380012	1750	1750	1750	1750	0
428	20230619	121600	81380012	1750	1750	1750	1750	0
429	20230619	121500	81380012	1750	1750	1750	1750	0
430	20230619	121400	81380012	1750	1750	1750	1750	0
431	20230619	121300	81380012	1750	1750	1750	1750	0
432	20230619	121200	81380012	1750	1750	1750	1750	0
433	20230619	121100	81380012	1750	1750	1750	1750	0
434	20230619	121000	81380012	1750	1750	1750	1750	0
435	20230619	120900	81380012	1750	1750	1750	1750	54
436	20230619	120800	81285512	1750	1750	1750	1750	0
437	20230619	120700	81285512	1750	1750	1750	1750	0
438	20230619	120600	81285512	1750	1750	1750	1750	0
439	20230619	120500	81285512	1750	1750	1750	1750	0
440	20230619	120400	81285512	1750	1750	1750	1750	0
441	20230619	120300	81285512	1750	1750	1750	1750	0
442	20230619	120200	81285512	1750	1750	1750	1750	0
443	20230619	120100	81285512	1750	1750	1750	1750	0
444	20230619	120000	81285512	1750	1750	1750	1750	166
445	20230619	115900	80995012	1750	1751	1751	1750	300
446	20230619	115800	80469908	1752	1752	1752	1752	0
447	20230619	115700	80469908	1752	1752	1752	1752	932
448	20230619	115600	78837044	1752	1752	1752	1752	0
449	20230619	115500	78837044	1752	1752	1752	1752	178
450	20230619	115400	78525188	1752	1752	1752	1752	240
451	20230619	115300	78104708	1754	1754	1754	1754	0
452	20230619	115200	78104708	1754	1754	1754	1754	0
453	20230619	115100	78104708	1754	1754	1754	1753	263
454	20230619	115000	77643536	1754	1754	1754	1754	0
455	20230619	114900	77643536	1754	1754	1754	1754	98
456	20230619	114800	77471644	1755	1755	1755	1755	0
457	20230619	114700	77471644	1755	1755	1755	1755	1
458	20230619	114600	77469889	1755	1755	1755	1755	0
459	20230619	114500	77469889	1755	1755	1755	1755	0
460	20230619	114400	77469889	1755	1755	1755	1755	0
461	20230619	114300	77469889	1755	1755	1755	1755	0
462	20230619	114200	77469889	1755	1755	1755	1755	10
463	20230619	114100	77452339	1752	1752	1752	1752	0
464	20230619	114000	77452339	1752	1752	1752	1752	0
465	20230619	113900	77452339	1752	1752	1752	1752	0
466	20230619	113800	77452339	1752	1752	1752	1752	1000
467	20230619	113700	75700339	1755	1755	1755	1755	0
468	20230619	113600	75700339	1755	1755	1755	1755	0
469	20230619	113500	75700339	1755	1755	1755	1755	58
470	20230619	113400	75598549	1755	1755	1755	1752	328
471	20230619	113300	75023548	1756	1756	1756	1756	1
472	20230619	113200	75021792	1752	1752	1752	1752	0
473	20230619	113100	75021792	1752	1752	1752	1752	10
474	20230619	113000	75004272	1752	1752	1752	1752	0
475	20230619	112900	75004272	1752	1752	1752	1752	0
476	20230619	112800	75004272	1752	1752	1752	1752	0
477	20230619	112700	75004272	1752	1752	1752	1752	0
478	20230619	112600	75004272	1752	1753	1753	1752	1100
479	20230619	112500	73077060	1758	1758	1758	1758	0
480	20230619	112400	73077060	1758	1758	1758	1758	1
481	20230619	112300	73075302	1753	1753	1753	1753	0
482	20230619	112200	73075302	1753	1753	1753	1753	1074
483	20230619	112100	71192580	1753	1755	1755	1753	17
484	20230619	112000	71162773	1759	1759	1759	1759	0
485	20230619	111900	71162773	1759	1759	1759	1759	0
486	20230619	111800	71162773	1759	1759	1759	1759	0
487	20230619	111700	71162773	1759	1759	1759	1759	0
488	20230619	111600	71162773	1759	1759	1759	1759	0
489	20230619	111500	71162773	1759	1759	1759	1759	0
490	20230619	111400	71162773	1759	1759	1759	1759	0
491	20230619	111300	71162773	1759	1759	1759	1759	0
492	20230619	111200	71162773	1759	1759	1759	1759	0
493	20230619	111100	71162773	1759	1759	1759	1759	0
494	20230619	111000	71162773	1759	1759	1759	1759	0
495	20230619	110900	71162773	1759	1759	1759	1759	0
496	20230619	110800	71162773	1759	1759	1759	1759	0
497	20230619	110700	71162773	1759	1759	1759	1759	0
498	20230619	110600	71162773	1759	1759	1759	1759	0
499	20230619	110500	71162773	1759	1759	1759	1759	100
500	20230619	110400	70986873	1760	1760	1760	1760	0
501	20230619	110300	70986873	1760	1760	1760	1760	0
502	20230619	110200	70986873	1760	1760	1760	1760	0
503	20230619	110100	70986873	1760	1760	1760	1760	0
504	20230619	110000	70986873	1760	1760	1760	1760	0
505	20230619	105900	70986873	1760	1760	1760	1760	9
506	20230619	105800	70971033	1760	1760	1760	1760	0
507	20230619	105700	70971033	1760	1759	1760	1759	1000
508	20230619	105600	69211111	1761	1761	1761	1761	0
509	20230619	105500	69211111	1761	1761	1761	1761	0
510	20230619	105400	69211111	1761	1761	1761	1761	0
511	20230619	105300	69211111	1761	1761	1761	1761	0
512	20230619	105200	69211111	1761	1761	1761	1761	0
513	20230619	105100	69211111	1761	1761	1761	1761	0
514	20230619	105000	69211111	1761	1761	1761	1761	0
515	20230619	104900	69211111	1761	1761	1761	1761	0
516	20230619	104800	69211111	1761	1761	1761	1761	0
517	20230619	104700	69211111	1761	1761	1761	1761	30
518	20230619	104600	69158281	1761	1761	1761	1761	0
519	20230619	104500	69158281	1761	1761	1761	1761	0
520	20230619	104400	69158281	1761	1761	1761	1761	0
521	20230619	104300	69158281	1761	1761	1761	1761	1
522	20230619	104200	69156520	1762	1762	1762	1762	480
523	20230619	104100	68310760	1763	1763	1763	1763	0
524	20230619	104000	68310760	1763	1763	1763	1763	40
525	20230619	103900	68240240	1762	1762	1762	1762	0
526	20230619	103800	68240240	1762	1761	1762	1761	1120
527	20230619	103700	66266827	1761	1761	1761	1761	303
528	20230619	103600	65733244	1761	1761	1761	1761	11
529	20230619	103500	65713873	1762	1762	1762	1762	0
530	20230619	103400	65713873	1762	1762	1762	1762	0
531	20230619	103300	65713873	1762	1762	1762	1762	100
532	20230619	103200	65537673	1762	1762	1762	1762	100
533	20230619	103100	65361473	1762	1762	1762	1762	540
534	20230619	103000	64409993	1762	1762	1762	1762	0
535	20230619	102900	64409993	1762	1762	1762	1762	0
536	20230619	102800	64409993	1762	1762	1762	1762	60
537	20230619	102700	64304273	1762	1762	1762	1762	0
538	20230619	102600	64304273	1762	1762	1762	1762	0
539	20230619	102500	64304273	1762	1762	1762	1762	0
540	20230619	102400	64304273	1762	1761	1762	1761	957
541	20230619	102300	62618089	1765	1765	1765	1765	0
542	20230619	102200	62618089	1765	1765	1765	1765	0
543	20230619	102100	62618089	1765	1765	1765	1765	0
544	20230619	102000	62618089	1765	1765	1765	1765	0
545	20230619	101900	62618089	1765	1765	1765	1765	1439
546	20230619	101800	60078254	1765	1765	1765	1765	561
547	20230619	101700	59088089	1765	1765	1765	1765	1
548	20230619	101600	59086324	1761	1761	1761	1761	0
549	20230619	101500	59086324	1761	1761	1761	1761	0
550	20230619	101400	59086324	1761	1761	1761	1761	1056
551	20230619	101300	57226708	1767	1767	1767	1767	0
552	20230619	101200	57226708	1767	1765	1767	1765	10777
553	20230619	101100	38204190	1760	1760	1760	1760	156
554	20230619	101000	37929630	1760	1754	1760	1754	6192
555	20230619	100900	27040816	1753	1753	1753	1753	100
556	20230619	100800	26865516	1751	1751	1751	1751	0
557	20230619	100700	26865516	1751	1751	1751	1751	0
558	20230619	100600	26865516	1751	1749	1751	1749	1419
559	20230619	100500	24382687	1749	1749	1749	1749	1
560	20230619	100400	24380938	1750	1750	1750	1750	0
561	20230619	100300	24380938	1750	1750	1750	1750	45
562	20230619	100200	24302188	1750	1750	1750	1750	1
563	20230619	100100	24300438	1751	1751	1751	1751	0
564	20230619	100000	24300438	1751	1751	1751	1751	0
565	20230619	095900	24300438	1751	1751	1751	1751	0
566	20230619	095800	24300438	1751	1752	1752	1751	705
567	20230619	095700	23065495	1752	1752	1752	1752	0
568	20230619	095600	23065495	1752	1752	1752	1752	0
569	20230619	095500	23065495	1752	1752	1752	1752	2
570	20230619	095400	23061991	1752	1752	1752	1752	10
571	20230619	095300	23044471	1753	1753	1753	1753	0
572	20230619	095200	23044471	1753	1753	1753	1753	3
573	20230619	095100	23039212	1753	1753	1753	1753	237
574	20230619	095000	22623751	1753	1753	1753	1753	2
575	20230619	094900	22620245	1743	1743	1743	1743	3
576	20230619	094800	22615016	1753	1753	1753	1753	8
577	20230619	094700	22600992	1754	1754	1754	1754	0
578	20230619	094600	22600992	1754	1753	1754	1753	30
579	20230619	094500	22548392	1741	1741	1741	1741	100
580	20230619	094400	22374292	1753	1753	1753	1753	0
581	20230619	094300	22374292	1753	1753	1753	1753	0
582	20230619	094200	22374292	1753	1753	1753	1753	0
583	20230619	094100	22374292	1753	1753	1753	1753	0
584	20230619	094000	22374292	1753	1753	1753	1753	0
585	20230619	093900	22374292	1753	1753	1753	1753	1
586	20230619	093800	22372539	1753	1753	1753	1753	0
587	20230619	093700	22372539	1753	1753	1753	1753	7
588	20230619	093600	22360268	1753	1745	1753	1745	31
589	20230619	093500	22306149	1745	1745	1745	1737	513
590	20230619	093400	21413943	1745	1745	1745	1745	1
591	20230619	093300	21412198	1743	1744	1744	1743	625
592	20230619	093200	20322822	1744	1746	1753	1744	1478
593	20230619	093100	17744708	1755	1755	1755	1755	1
594	20230619	093000	17742953	1757	1757	1757	1757	0
595	20230619	092900	17742953	1757	1757	1757	1757	0
596	20230619	092800	17742953	1757	1750	1757	1750	252
597	20230619	092700	17301659	1745	1745	1745	1745	242
598	20230619	092600	16879369	1746	1746	1746	1746	0
599	20230619	092500	16879369	1746	1746	1746	1746	0
600	20230619	092400	16879369	1746	1746	1746	1746	214
601	20230619	092300	16505725	1746	1746	1746	1746	5
602	20230619	092200	16496995	1746	1746	1746	1746	605
603	20230619	092100	15440665	1749	1749	1749	1749	12
604	20230619	092000	15419677	1750	1750	1750	1750	0
605	20230619	091900	15419677	1750	1750	1750	1750	0
606	20230619	091800	15419677	1750	1750	1750	1750	0
607	20230619	091700	15419677	1750	1750	1750	1750	1025
608	20230619	091600	13625927	1750	1750	1750	1750	5
609	20230619	091500	13617177	1757	1757	1757	1757	0
610	20230619	091400	13617177	1757	1750	1757	1750	162
611	20230619	091300	13332550	1757	1757	1757	1757	0
612	20230619	091200	13332550	1757	1757	1757	1757	59
613	20230619	091100	13228887	1757	1757	1757	1757	206
614	20230619	091000	12866945	1750	1754	1754	1749	3146
615	20230619	090900	7355449	1754	1754	1754	1754	782
616	20230619	090800	5983821	1754	1760	1760	1754	478
617	20230619	090700	5143975	1760	1760	1760	1760	0
618	20230619	090600	5143975	1760	1760	1760	1760	0
619	20230619	090500	5143975	1760	1760	1760	1760	10
620	20230619	090400	5126375	1760	1760	1760	1760	0
621	20230619	090300	5126375	1760	1759	1760	1759	200
622	20230619	090200	4774494	1760	1754	1760	1754	12
623	20230619	090100	4753439	1753	1753	1753	1753	300
624	20230619	090000	4227539	1751	1752	1752	1751	2403