KissMeData/060480/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192000	70589715	2935	2935	2935	2935	279
3	20230619	191900	70589715	2935	2935	2935	2935	0
4	20230619	191800	70589715	2935	2935	2935	2935	0
5	20230619	191700	70589715	2935	2935	2935	2935	0
6	20230619	191600	70589715	2935	2935	2935	2935	0
7	20230619	191500	70589715	2935	2935	2935	2935	0
8	20230619	191400	70589715	2935	2935	2935	2935	0
9	20230619	191300	70589715	2935	2935	2935	2935	0
10	20230619	191200	70589715	2935	2935	2935	2935	0
11	20230619	191100	70589715	2935	2935	2935	2935	0
12	20230619	191000	70589715	2935	2935	2935	2935	0
13	20230619	190900	70589715	2935	2935	2935	2935	0
14	20230619	190800	70589715	2935	2935	2935	2935	0
15	20230619	190700	70589715	2935	2935	2935	2935	0
16	20230619	190600	70589715	2935	2935	2935	2935	0
17	20230619	190500	70589715	2935	2935	2935	2935	0
18	20230619	190400	70589715	2935	2935	2935	2935	0
19	20230619	190300	70589715	2935	2935	2935	2935	0
20	20230619	190200	70589715	2935	2935	2935	2935	0
21	20230619	190100	70589715	2935	2935	2935	2935	0
22	20230619	190000	70589715	2935	2935	2935	2935	0
23	20230619	185900	70589715	2935	2935	2935	2935	0
24	20230619	185800	70589715	2935	2935	2935	2935	0
25	20230619	185700	70589715	2935	2935	2935	2935	0
26	20230619	185600	70589715	2935	2935	2935	2935	0
27	20230619	185500	70589715	2935	2935	2935	2935	0
28	20230619	185400	70589715	2935	2935	2935	2935	0
29	20230619	185300	70589715	2935	2935	2935	2935	0
30	20230619	185200	70589715	2935	2935	2935	2935	0
31	20230619	185100	70589715	2935	2935	2935	2935	0
32	20230619	185000	70589715	2935	2935	2935	2935	279
33	20230619	184900	70589715	2935	2935	2935	2935	0
34	20230619	184800	70589715	2935	2935	2935	2935	0
35	20230619	184700	70589715	2935	2935	2935	2935	0
36	20230619	184600	70589715	2935	2935	2935	2935	0
37	20230619	184500	70589715	2935	2935	2935	2935	0
38	20230619	184400	70589715	2935	2935	2935	2935	0
39	20230619	184300	70589715	2935	2935	2935	2935	0
40	20230619	184200	70589715	2935	2935	2935	2935	0
41	20230619	184100	70589715	2935	2935	2935	2935	0
42	20230619	184000	70589715	2935	2935	2935	2935	0
43	20230619	183900	70589715	2935	2935	2935	2935	0
44	20230619	183800	70589715	2935	2935	2935	2935	0
45	20230619	183700	70589715	2935	2935	2935	2935	0
46	20230619	183600	70589715	2935	2935	2935	2935	0
47	20230619	183500	70589715	2935	2935	2935	2935	0
48	20230619	183400	70589715	2935	2935	2935	2935	0
49	20230619	183300	70589715	2935	2935	2935	2935	0
50	20230619	183200	70589715	2935	2935	2935	2935	0
51	20230619	183100	70589715	2935	2935	2935	2935	0
52	20230619	183000	70589715	2935	2935	2935	2935	0
53	20230619	182900	70589715	2935	2935	2935	2935	0
54	20230619	182800	70589715	2935	2935	2935	2935	0
55	20230619	182700	70589715	2935	2935	2935	2935	0
56	20230619	182600	70589715	2935	2935	2935	2935	0
57	20230619	182500	70589715	2935	2935	2935	2935	0
58	20230619	182400	70589715	2935	2935	2935	2935	0
59	20230619	182300	70589715	2935	2935	2935	2935	0
60	20230619	182200	70589715	2935	2935	2935	2935	0
61	20230619	182100	70589715	2935	2935	2935	2935	0
62	20230619	182000	70589715	2935	2935	2935	2935	279
63	20230619	181900	70589715	2935	2935	2935	2935	0
64	20230619	181800	70589715	2935	2935	2935	2935	0
65	20230619	181700	70589715	2935	2935	2935	2935	0
66	20230619	181600	70589715	2935	2935	2935	2935	0
67	20230619	181500	70589715	2935	2935	2935	2935	0
68	20230619	181400	70589715	2935	2935	2935	2935	0
69	20230619	181300	70589715	2935	2935	2935	2935	0
70	20230619	181200	70589715	2935	2935	2935	2935	0
71	20230619	181100	70589715	2935	2935	2935	2935	0
72	20230619	181000	70589715	2935	2935	2935	2935	0
73	20230619	180900	70589715	2935	2935	2935	2935	0
74	20230619	180800	70589715	2935	2935	2935	2935	0
75	20230619	180700	70589715	2935	2935	2935	2935	0
76	20230619	180600	70589715	2935	2935	2935	2935	0
77	20230619	180500	70589715	2935	2935	2935	2935	0
78	20230619	180400	70589715	2935	2935	2935	2935	0
79	20230619	180300	70589715	2935	2935	2935	2935	0
80	20230619	180200	70589715	2935	2935	2935	2935	0
81	20230619	180100	70589715	2935	2935	2935	2935	0
82	20230619	180000	70589715	2935	2935	2935	2935	0
83	20230619	175900	70589715	2935	2935	2935	2935	0
84	20230619	175800	70589715	2935	2935	2935	2935	0
85	20230619	175700	70589715	2935	2935	2935	2935	0
86	20230619	175600	70589715	2935	2935	2935	2935	0
87	20230619	175500	70589715	2935	2935	2935	2935	0
88	20230619	175400	70589715	2935	2935	2935	2935	0
89	20230619	175300	70589715	2935	2935	2935	2935	0
90	20230619	175200	70589715	2935	2935	2935	2935	0
91	20230619	175100	70589715	2935	2935	2935	2935	0
92	20230619	175000	70589715	2935	2935	2935	2935	279
93	20230619	174900	70589715	2935	2935	2935	2935	0
94	20230619	174800	70589715	2935	2935	2935	2935	0
95	20230619	174700	70589715	2935	2935	2935	2935	0
96	20230619	174600	70589715	2935	2935	2935	2935	0
97	20230619	174500	70589715	2935	2935	2935	2935	0
98	20230619	174400	70589715	2935	2935	2935	2935	0
99	20230619	174300	70589715	2935	2935	2935	2935	0
100	20230619	174200	70589715	2935	2935	2935	2935	0
101	20230619	174100	70589715	2935	2935	2935	2935	0
102	20230619	174000	70589715	2935	2935	2935	2935	0
103	20230619	173900	70589715	2935	2935	2935	2935	0
104	20230619	173800	70589715	2935	2935	2935	2935	0
105	20230619	173700	70589715	2935	2935	2935	2935	0
106	20230619	173600	70589715	2935	2935	2935	2935	0
107	20230619	173500	70589715	2935	2935	2935	2935	0
108	20230619	173400	70589715	2935	2935	2935	2935	0
109	20230619	173300	70589715	2935	2935	2935	2935	0
110	20230619	173200	70589715	2935	2935	2935	2935	0
111	20230619	173100	70589715	2935	2935	2935	2935	0
112	20230619	173000	70589715	2935	2935	2935	2935	0
113	20230619	172900	70589715	2935	2935	2935	2935	0
114	20230619	172800	70589715	2935	2935	2935	2935	0
115	20230619	172700	70589715	2935	2935	2935	2935	0
116	20230619	172600	70589715	2935	2935	2935	2935	0
117	20230619	172500	70589715	2935	2935	2935	2935	0
118	20230619	172400	70589715	2935	2935	2935	2935	0
119	20230619	172300	70589715	2935	2935	2935	2935	0
120	20230619	172200	70589715	2935	2935	2935	2935	0
121	20230619	172100	70589715	2935	2935	2935	2935	0
122	20230619	172000	70589715	2935	2935	2935	2935	279
123	20230619	171900	70589715	2935	2935	2935	2935	0
124	20230619	171800	70589715	2935	2935	2935	2935	0
125	20230619	171700	70589715	2935	2935	2935	2935	0
126	20230619	171600	70589715	2935	2935	2935	2935	0
127	20230619	171500	70589715	2935	2935	2935	2935	0
128	20230619	171400	70589715	2935	2935	2935	2935	0
129	20230619	171300	70589715	2935	2935	2935	2935	0
130	20230619	171200	70589715	2935	2935	2935	2935	0
131	20230619	171100	70589715	2935	2935	2935	2935	0
132	20230619	171000	70589715	2935	2935	2935	2935	0
133	20230619	170900	70589715	2935	2935	2935	2935	0
134	20230619	170800	70589715	2935	2935	2935	2935	0
135	20230619	170700	70589715	2935	2935	2935	2935	0
136	20230619	170600	70589715	2935	2935	2935	2935	0
137	20230619	170500	70589715	2935	2935	2935	2935	0
138	20230619	170400	70589715	2935	2935	2935	2935	0
139	20230619	170300	70589715	2935	2935	2935	2935	0
140	20230619	170200	70589715	2935	2935	2935	2935	0
141	20230619	170100	70589715	2935	2935	2935	2935	0
142	20230619	170000	70589715	2935	2935	2935	2935	0
143	20230619	165900	70589715	2935	2935	2935	2935	0
144	20230619	165800	70589715	2935	2935	2935	2935	0
145	20230619	165700	70589715	2935	2935	2935	2935	0
146	20230619	165600	70589715	2935	2935	2935	2935	0
147	20230619	165500	70589715	2935	2935	2935	2935	0
148	20230619	165400	70589715	2935	2935	2935	2935	0
149	20230619	165300	70589715	2935	2935	2935	2935	0
150	20230619	165200	70589715	2935	2935	2935	2935	0
151	20230619	165100	70589715	2935	2935	2935	2935	0
152	20230619	165000	70589715	2935	2935	2935	2935	279
153	20230619	164900	70589715	2935	2935	2935	2935	0
154	20230619	164800	70589715	2935	2935	2935	2935	0
155	20230619	164700	70589715	2935	2935	2935	2935	0
156	20230619	164600	70589715	2935	2935	2935	2935	0
157	20230619	164500	70589715	2935	2935	2935	2935	0
158	20230619	164400	70589715	2935	2935	2935	2935	0
159	20230619	164300	70589715	2935	2935	2935	2935	0
160	20230619	164200	70589715	2935	2935	2935	2935	0
161	20230619	164100	70589715	2935	2935	2935	2935	0
162	20230619	164000	70589715	2935	2935	2935	2935	0
163	20230619	163900	70589715	2935	2935	2935	2935	0
164	20230619	163800	70589715	2935	2935	2935	2935	0
165	20230619	163700	70589715	2935	2935	2935	2935	0
166	20230619	163600	70589715	2935	2935	2935	2935	0
167	20230619	163500	70589715	2935	2935	2935	2935	0
168	20230619	163400	70589715	2935	2935	2935	2935	0
169	20230619	163300	70589715	2935	2935	2935	2935	0
170	20230619	163200	70589715	2935	2935	2935	2935	0
171	20230619	163100	70589715	2935	2935	2935	2935	0
172	20230619	163000	70589715	2935	2935	2935	2935	0
173	20230619	162900	70589715	2935	2935	2935	2935	0
174	20230619	162800	70589715	2935	2935	2935	2935	0
175	20230619	162700	70589715	2935	2935	2935	2935	0
176	20230619	162600	70589715	2935	2935	2935	2935	0
177	20230619	162500	70589715	2935	2935	2935	2935	0
178	20230619	162400	70589715	2935	2935	2935	2935	0
179	20230619	162300	70589715	2935	2935	2935	2935	0
180	20230619	162200	70589715	2935	2935	2935	2935	0
181	20230619	162100	70589715	2935	2935	2935	2935	0
182	20230619	162000	70589715	2935	2935	2935	2935	279
183	20230619	161900	70589715	2935	2935	2935	2935	0
184	20230619	161800	70589715	2935	2935	2935	2935	0
185	20230619	161700	70589715	2935	2935	2935	2935	0
186	20230619	161600	70589715	2935	2935	2935	2935	0
187	20230619	161500	70589715	2935	2935	2935	2935	0
188	20230619	161400	70589715	2935	2935	2935	2935	0
189	20230619	161300	70589715	2935	2935	2935	2935	0
190	20230619	161200	70589715	2935	2935	2935	2935	0
191	20230619	161100	70589715	2935	2935	2935	2935	0
192	20230619	161000	70589715	2935	2935	2935	2935	0
193	20230619	160900	70589715	2935	2935	2935	2935	0
194	20230619	160800	70589715	2935	2935	2935	2935	0
195	20230619	160700	70589715	2935	2935	2935	2935	0
196	20230619	160600	70589715	2935	2935	2935	2935	0
197	20230619	160500	70589715	2935	2935	2935	2935	0
198	20230619	160400	70589715	2935	2935	2935	2935	0
199	20230619	160300	70589715	2935	2935	2935	2935	0
200	20230619	160200	70589715	2935	2935	2935	2935	0
201	20230619	160100	70589715	2935	2935	2935	2935	0
202	20230619	160000	70589715	2935	2935	2935	2935	0
203	20230619	155900	70589715	2935	2935	2935	2935	0
204	20230619	155800	70589715	2935	2935	2935	2935	0
205	20230619	155700	70589715	2935	2935	2935	2935	0
206	20230619	155600	70589715	2935	2935	2935	2935	0
207	20230619	155500	70589715	2935	2935	2935	2935	0
208	20230619	155400	70589715	2935	2935	2935	2935	0
209	20230619	155300	70589715	2935	2935	2935	2935	0
210	20230619	155200	70589715	2935	2935	2935	2935	0
211	20230619	155100	70589715	2935	2935	2935	2935	0
212	20230619	155000	70589715	2935	2935	2935	2935	279
213	20230619	154900	70589715	2935	2935	2935	2935	0
214	20230619	154800	70589715	2935	2935	2935	2935	0
215	20230619	154700	70589715	2935	2935	2935	2935	0
216	20230619	154600	70589715	2935	2935	2935	2935	0
217	20230619	154500	70589715	2935	2935	2935	2935	0
218	20230619	154400	70589715	2935	2935	2935	2935	0
219	20230619	154300	70589715	2935	2935	2935	2935	0
220	20230619	154200	70589715	2935	2935	2935	2935	0
221	20230619	154100	70589715	2935	2935	2935	2935	0
222	20230619	154000	70589715	2935	2935	2935	2935	0
223	20230619	153900	70589715	2935	2935	2935	2935	0
224	20230619	153800	70589715	2935	2935	2935	2935	0
225	20230619	153700	70589715	2935	2935	2935	2935	0
226	20230619	153600	70589715	2935	2935	2935	2935	0
227	20230619	153500	70589715	2935	2935	2935	2935	0
228	20230619	153400	70589715	2935	2935	2935	2935	0
229	20230619	153300	70589715	2935	2935	2935	2935	0
230	20230619	153200	70589715	2935	2935	2935	2935	0
231	20230619	153100	70589715	2935	2935	2935	2935	0
232	20230619	153000	70589715	2935	2935	2935	2935	279
233	20230619	152900	69770850	2910	2910	2910	2910	0
234	20230619	152800	69770850	2910	2910	2910	2910	0
235	20230619	152700	69770850	2910	2910	2910	2910	0
236	20230619	152600	69770850	2910	2910	2910	2910	0
237	20230619	152500	69770850	2910	2910	2910	2910	0
238	20230619	152400	69770850	2910	2910	2910	2910	0
239	20230619	152300	69770850	2910	2910	2910	2910	0
240	20230619	152200	69770850	2910	2910	2910	2910	0
241	20230619	152100	69770850	2910	2910	2910	2910	0
242	20230619	152000	69770850	2910	2910	2910	2910	0
243	20230619	151900	69770850	2910	2925	2925	2910	199
244	20230619	151800	69189955	2930	2930	2930	2930	12
245	20230619	151700	69154795	2935	2935	2935	2935	0
246	20230619	151600	69154795	2935	2935	2935	2935	10
247	20230619	151500	69125445	2935	2935	2935	2935	0
248	20230619	151400	69125445	2935	2930	2935	2930	9
249	20230619	151300	69099070	2935	2935	2935	2935	0
250	20230619	151200	69099070	2935	2935	2935	2935	0
251	20230619	151100	69099070	2935	2935	2935	2935	0
252	20230619	151000	69099070	2935	2935	2935	2935	0
253	20230619	150900	69099070	2935	2935	2935	2935	0
254	20230619	150800	69099070	2935	2935	2935	2935	0
255	20230619	150700	69099070	2935	2935	2935	2935	0
256	20230619	150600	69099070	2935	2935	2935	2935	0
257	20230619	150500	69099070	2935	2935	2935	2935	0
258	20230619	150400	69099070	2935	2935	2935	2935	0
259	20230619	150300	69099070	2935	2935	2935	2935	2
260	20230619	150200	69093200	2935	2935	2935	2935	0
261	20230619	150100	69093200	2935	2935	2935	2935	0
262	20230619	150000	69093200	2935	2935	2935	2935	0
263	20230619	145900	69093200	2935	2935	2935	2935	0
264	20230619	145800	69093200	2935	2935	2935	2935	28
265	20230619	145700	69011020	2935	2935	2935	2935	0
266	20230619	145600	69011020	2935	2935	2935	2935	0
267	20230619	145500	69011020	2935	2935	2935	2935	0
268	20230619	145400	69011020	2935	2935	2935	2935	0
269	20230619	145300	69011020	2935	2935	2935	2935	0
270	20230619	145200	69011020	2935	2935	2935	2935	0
271	20230619	145100	69011020	2935	2935	2935	2935	0
272	20230619	145000	69011020	2935	2935	2935	2935	10
273	20230619	144900	68981670	2930	2930	2930	2930	0
274	20230619	144800	68981670	2930	2930	2930	2930	4
275	20230619	144700	68969950	2930	2930	2930	2930	5
276	20230619	144600	68955300	2930	2930	2930	2930	1
277	20230619	144500	68952370	2930	2930	2930	2930	1
278	20230619	144400	68949440	2935	2935	2935	2935	1
279	20230619	144300	68946505	2935	2930	2955	2930	39
280	20230619	144200	68831960	2920	2920	2920	2920	0
281	20230619	144100	68831960	2920	2920	2920	2920	0
282	20230619	144000	68831960	2920	2920	2920	2920	5
283	20230619	143900	68817360	2925	2925	2925	2925	0
284	20230619	143800	68817360	2925	2925	2925	2925	0
285	20230619	143700	68817360	2925	2925	2925	2925	0
286	20230619	143600	68817360	2925	2925	2925	2925	0
287	20230619	143500	68817360	2925	2925	2925	2925	0
288	20230619	143400	68817360	2925	2925	2925	2925	0
289	20230619	143300	68817360	2925	2925	2925	2925	6
290	20230619	143200	68799810	2925	2925	2925	2925	1
291	20230619	143100	68796885	2925	2925	2925	2925	1
292	20230619	143000	68793960	2925	2925	2925	2925	300
293	20230619	142900	67916460	2925	2925	2925	2925	0
294	20230619	142800	67916460	2925	2925	2925	2925	28
295	20230619	142700	67834560	2925	2925	2925	2925	1
296	20230619	142600	67831635	2925	2925	2925	2925	0
297	20230619	142500	67831635	2925	2925	2925	2925	100
298	20230619	142400	67539135	2925	2910	2925	2910	254
299	20230619	142300	66798480	2910	2910	2910	2910	0
300	20230619	142200	66798480	2910	2910	2910	2910	0
301	20230619	142100	66798480	2910	2910	2910	2910	0
302	20230619	142000	66798480	2910	2910	2910	2910	0
303	20230619	141900	66798480	2910	2910	2910	2910	0
304	20230619	141800	66798480	2910	2910	2910	2910	0
305	20230619	141700	66798480	2910	2910	2910	2910	0
306	20230619	141600	66798480	2910	2910	2910	2910	0
307	20230619	141500	66798480	2910	2910	2910	2910	0
308	20230619	141400	66798480	2910	2910	2910	2910	1
309	20230619	141300	66795570	2900	2910	2910	2900	1192
310	20230619	141200	63328655	2900	2900	2900	2900	0
311	20230619	141100	63328655	2900	2900	2900	2900	0
312	20230619	141000	63328655	2900	2900	2900	2900	0
313	20230619	140900	63328655	2900	2900	2900	2900	0
314	20230619	140800	63328655	2900	2910	2910	2900	644
315	20230619	140700	61455125	2910	2910	2910	2910	0
316	20230619	140600	61455125	2910	2910	2910	2910	0
317	20230619	140500	61455125	2910	2910	2910	2910	0
318	20230619	140400	61455125	2910	2910	2910	2910	0
319	20230619	140300	61455125	2910	2910	2910	2910	0
320	20230619	140200	61455125	2910	2910	2910	2910	0
321	20230619	140100	61455125	2910	2910	2910	2910	0
322	20230619	140000	61455125	2910	2910	2910	2910	0
323	20230619	135900	61455125	2910	2910	2910	2910	0
324	20230619	135800	61455125	2910	2910	2910	2910	28
325	20230619	135700	61373645	2910	2910	2910	2910	0
326	20230619	135600	61373645	2910	2910	2910	2910	7
327	20230619	135500	61353275	2910	2910	2910	2910	0
328	20230619	135400	61353275	2910	2910	2910	2910	0
329	20230619	135300	61353275	2910	2910	2910	2910	0
330	20230619	135200	61353275	2910	2910	2910	2910	0
331	20230619	135100	61353275	2910	2910	2910	2910	0
332	20230619	135000	61353275	2910	2910	2910	2910	0
333	20230619	134900	61353275	2910	2910	2910	2910	0
334	20230619	134800	61353275	2910	2910	2910	2910	0
335	20230619	134700	61353275	2910	2910	2910	2910	0
336	20230619	134600	61353275	2910	2910	2910	2910	0
337	20230619	134500	61353275	2910	2910	2910	2910	0
338	20230619	134400	61353275	2910	2910	2910	2910	0
339	20230619	134300	61353275	2910	2910	2910	2910	0
340	20230619	134200	61353275	2910	2910	2910	2910	0
341	20230619	134100	61353275	2910	2910	2910	2910	0
342	20230619	134000	61353275	2910	2910	2910	2910	0
343	20230619	133900	61353275	2910	2910	2910	2910	0
344	20230619	133800	61353275	2910	2910	2910	2910	0
345	20230619	133700	61353275	2910	2910	2910	2910	0
346	20230619	133600	61353275	2910	2910	2910	2910	0
347	20230619	133500	61353275	2910	2910	2910	2910	0
348	20230619	133400	61353275	2910	2910	2910	2910	0
349	20230619	133300	61353275	2910	2910	2910	2910	0
350	20230619	133200	61353275	2910	2910	2910	2910	0
351	20230619	133100	61353275	2910	2910	2910	2910	0
352	20230619	133000	61353275	2910	2910	2910	2910	0
353	20230619	132900	61353275	2910	2910	2910	2910	0
354	20230619	132800	61353275	2910	2910	2910	2910	0
355	20230619	132700	61353275	2910	2910	2910	2910	0
356	20230619	132600	61353275	2910	2910	2910	2910	0
357	20230619	132500	61353275	2910	2910	2910	2910	0
358	20230619	132400	61353275	2910	2910	2910	2910	0
359	20230619	132300	61353275	2910	2910	2910	2910	0
360	20230619	132200	61353275	2910	2910	2910	2910	0
361	20230619	132100	61353275	2910	2910	2910	2910	0
362	20230619	132000	61353275	2910	2910	2910	2910	0
363	20230619	131900	61353275	2910	2910	2910	2910	0
364	20230619	131800	61353275	2910	2910	2910	2910	1
365	20230619	131700	61350365	2900	2900	2900	2900	0
366	20230619	131600	61350365	2900	2900	2900	2900	0
367	20230619	131500	61350365	2900	2900	2900	2900	0
368	20230619	131400	61350365	2900	2900	2900	2900	0
369	20230619	131300	61350365	2900	2900	2900	2900	0
370	20230619	131200	61350365	2900	2900	2900	2900	0
371	20230619	131100	61350365	2900	2900	2900	2900	0
372	20230619	131000	61350365	2900	2900	2900	2900	0
373	20230619	130900	61350365	2900	2900	2900	2900	1
374	20230619	130800	61347465	2900	2900	2900	2900	0
375	20230619	130700	61347465	2900	2900	2900	2900	0
376	20230619	130600	61347465	2900	2900	2900	2900	0
377	20230619	130500	61347465	2900	2900	2900	2900	816
378	20230619	130400	58981065	2900	2900	2900	2900	0
379	20230619	130300	58981065	2900	2900	2900	2900	0
380	20230619	130200	58981065	2900	2900	2900	2900	0
381	20230619	130100	58981065	2900	2900	2900	2900	0
382	20230619	130000	58981065	2900	2900	2900	2900	0
383	20230619	125900	58981065	2900	2900	2900	2900	8
384	20230619	125800	58957865	2900	2900	2900	2900	0
385	20230619	125700	58957865	2900	2900	2900	2900	0
386	20230619	125600	58957865	2900	2900	2900	2900	0
387	20230619	125500	58957865	2900	2900	2900	2900	0
388	20230619	125400	58957865	2900	2900	2900	2900	0
389	20230619	125300	58957865	2900	2900	2900	2900	0
390	20230619	125200	58957865	2900	2900	2900	2900	0
391	20230619	125100	58957865	2900	2900	2900	2900	0
392	20230619	125000	58957865	2900	2900	2900	2900	0
393	20230619	124900	58957865	2900	2900	2900	2900	20
394	20230619	124800	58899865	2900	2900	2900	2900	37
395	20230619	124700	58792565	2900	2900	2900	2900	0
396	20230619	124600	58792565	2900	2900	2900	2900	1
397	20230619	124500	58789665	2910	2910	2910	2910	0
398	20230619	124400	58789665	2910	2910	2910	2910	0
399	20230619	124300	58789665	2910	2910	2910	2910	0
400	20230619	124200	58789665	2910	2910	2910	2910	0
401	20230619	124100	58789665	2910	2910	2910	2910	0
402	20230619	124000	58789665	2910	2910	2910	2910	0
403	20230619	123900	58789665	2910	2910	2910	2910	0
404	20230619	123800	58789665	2910	2910	2910	2910	0
405	20230619	123700	58789665	2910	2910	2910	2910	0
406	20230619	123600	58789665	2910	2910	2910	2910	0
407	20230619	123500	58789665	2910	2910	2910	2910	0
408	20230619	123400	58789665	2910	2910	2910	2910	0
409	20230619	123300	58789665	2910	2910	2910	2910	0
410	20230619	123200	58789665	2910	2910	2910	2910	0
411	20230619	123100	58789665	2910	2910	2910	2910	0
412	20230619	123000	58789665	2910	2910	2910	2910	0
413	20230619	122900	58789665	2910	2910	2910	2910	0
414	20230619	122800	58789665	2910	2910	2910	2910	0
415	20230619	122700	58789665	2910	2910	2910	2910	0
416	20230619	122600	58789665	2910	2910	2910	2910	1
417	20230619	122500	58786755	2900	2900	2900	2900	0
418	20230619	122400	58786755	2900	2900	2900	2900	0
419	20230619	122300	58786755	2900	2900	2900	2900	0
420	20230619	122200	58786755	2900	2900	2900	2900	0
421	20230619	122100	58786755	2900	2900	2900	2900	0
422	20230619	122000	58786755	2900	2900	2900	2900	173
423	20230619	121900	58285055	2915	2915	2915	2915	0
424	20230619	121800	58285055	2915	2915	2915	2915	0
425	20230619	121700	58285055	2915	2910	2915	2910	2
426	20230619	121600	58279230	2895	2895	2895	2895	0
427	20230619	121500	58279230	2895	2895	2895	2895	0
428	20230619	121400	58279230	2895	2895	2895	2895	0
429	20230619	121300	58279230	2895	2895	2895	2895	0
430	20230619	121200	58279230	2895	2895	2895	2895	0
431	20230619	121100	58279230	2895	2920	2920	2895	2207
432	20230619	121000	51842340	2920	2920	2920	2920	0
433	20230619	120900	51842340	2920	2920	2920	2920	0
434	20230619	120800	51842340	2920	2920	2920	2920	0
435	20230619	120700	51842340	2920	2920	2920	2920	0
436	20230619	120600	51842340	2920	2920	2920	2920	1
437	20230619	120500	51839420	2920	2920	2920	2920	51
438	20230619	120400	51690500	2920	2920	2920	2920	1
439	20230619	120300	51687580	2920	2920	2920	2920	121
440	20230619	120200	51334260	2920	2920	2920	2920	0
441	20230619	120100	51334260	2920	2920	2920	2920	2
442	20230619	120000	51328420	2920	2920	2920	2920	0
443	20230619	115900	51328420	2920	2920	2920	2920	0
444	20230619	115800	51328420	2920	2920	2920	2920	2
445	20230619	115700	51322580	2920	2920	2920	2920	0
446	20230619	115600	51322580	2920	2920	2920	2920	0
447	20230619	115500	51322580	2920	2915	2920	2915	2
448	20230619	115400	51316745	2920	2920	2920	2920	0
449	20230619	115300	51316745	2920	2930	2930	2920	226
450	20230619	115200	50655205	2930	2930	2930	2930	3
451	20230619	115100	50646415	2930	2930	2930	2930	0
452	20230619	115000	50646415	2930	2930	2930	2930	2
453	20230619	114900	50640555	2930	2930	2930	2930	0
454	20230619	114800	50640555	2930	2930	2930	2930	0
455	20230619	114700	50640555	2930	2930	2930	2930	2
456	20230619	114600	50634695	2930	2930	2930	2930	849
457	20230619	114500	48147125	2940	2940	2940	2940	564
458	20230619	114400	46488965	2930	2930	2930	2930	2
459	20230619	114300	46483105	2920	2920	2920	2920	0
460	20230619	114200	46483105	2920	2920	2920	2920	0
461	20230619	114100	46483105	2920	2925	2925	2920	2
462	20230619	114000	46477260	2925	2925	2925	2925	2
463	20230619	113900	46471410	2925	2920	2950	2920	399
464	20230619	113800	45294420	2945	2945	2945	2945	0
465	20230619	113700	45294420	2945	2945	2945	2945	2
466	20230619	113600	45288530	2920	2945	2945	2920	6
467	20230619	113500	45270910	2945	2940	2945	2920	94
468	20230619	113400	44994155	2940	2920	2945	2920	22
469	20230619	113300	44929490	2945	2950	2950	2910	1298
470	20230619	113200	41106390	2945	2945	2945	2945	212
471	20230619	113100	40482050	2945	2945	2945	2945	308
472	20230619	113000	39574990	2945	2940	2945	2920	593
473	20230619	112900	37829305	2935	2930	2940	2910	980
474	20230619	112800	34955565	2925	2915	2925	2895	99
475	20230619	112700	34666635	2895	2895	2895	2895	0
476	20230619	112600	34666635	2895	2895	2895	2895	0
477	20230619	112500	34666635	2895	2895	2895	2895	2
478	20230619	112400	34660845	2895	2895	2895	2895	0
479	20230619	112300	34660845	2895	2895	2895	2895	2
480	20230619	112200	34655055	2895	2895	2895	2895	0
481	20230619	112100	34655055	2895	2895	2895	2895	0
482	20230619	112000	34655055	2895	2895	2895	2895	0
483	20230619	111900	34655055	2895	2895	2895	2895	2
484	20230619	111800	34649265	2895	2895	2895	2895	0
485	20230619	111700	34649265	2895	2895	2895	2895	0
486	20230619	111600	34649265	2895	2895	2895	2895	2
487	20230619	111500	34643475	2895	2895	2895	2895	0
488	20230619	111400	34643475	2895	2895	2895	2895	2
489	20230619	111300	34637685	2895	2895	2895	2895	0
490	20230619	111200	34637685	2895	2895	2895	2895	100
491	20230619	111100	34348185	2895	2895	2895	2895	2
492	20230619	111000	34342395	2895	2895	2895	2895	0
493	20230619	110900	34342395	2895	2895	2895	2895	0
494	20230619	110800	34342395	2895	2895	2895	2895	2
495	20230619	110700	34336605	2895	2895	2895	2895	0
496	20230619	110600	34336605	2895	2895	2895	2895	1
497	20230619	110500	34333710	2895	2895	2895	2895	4
498	20230619	110400	34322130	2895	2895	2895	2895	0
499	20230619	110300	34322130	2895	2895	2895	2895	0
500	20230619	110200	34322130	2895	2895	2895	2895	0
501	20230619	110100	34322130	2895	2895	2895	2895	0
502	20230619	110000	34322130	2895	2895	2895	2895	1
503	20230619	105900	34319235	2895	2895	2895	2895	0
504	20230619	105800	34319235	2895	2895	2895	2895	0
505	20230619	105700	34319235	2895	2895	2895	2895	2
506	20230619	105600	34313445	2895	2895	2895	2895	0
507	20230619	105500	34313445	2895	2895	2895	2895	0
508	20230619	105400	34313445	2895	2895	2895	2895	2
509	20230619	105300	34307655	2895	2895	2895	2895	0
510	20230619	105200	34307655	2895	2895	2895	2895	0
511	20230619	105100	34307655	2895	2895	2895	2895	2
512	20230619	105000	34301865	2890	2890	2890	2890	0
513	20230619	104900	34301865	2890	2890	2890	2890	2
514	20230619	104800	34296085	2890	2890	2890	2890	0
515	20230619	104700	34296085	2890	2890	2890	2890	0
516	20230619	104600	34296085	2890	2920	2920	2890	368
517	20230619	104500	33222855	2920	2920	2920	2920	0
518	20230619	104400	33222855	2920	2920	2920	2920	192
519	20230619	104300	32662215	2920	2920	2920	2920	2
520	20230619	104200	32656375	2920	2900	2920	2900	989
521	20230619	104100	29776975	2895	2895	2895	2895	200
522	20230619	104000	29197975	2890	2890	2890	2890	2
523	20230619	103900	29192195	2895	2895	2895	2895	0
524	20230619	103800	29192195	2895	2895	2895	2895	6
525	20230619	103700	29174825	2895	2895	2895	2895	0
526	20230619	103600	29174825	2895	2895	2895	2895	50
527	20230619	103500	29030075	2895	2895	2895	2895	2
528	20230619	103400	29024285	2895	2895	2895	2895	0
529	20230619	103300	29024285	2895	2895	2895	2895	0
530	20230619	103200	29024285	2895	2895	2895	2895	2
531	20230619	103100	29018495	2890	2890	2890	2890	0
532	20230619	103000	29018495	2890	2890	2890	2890	0
533	20230619	102900	29018495	2890	2890	2890	2890	2
534	20230619	102800	29012715	2890	2890	2890	2890	0
535	20230619	102700	29012715	2890	2890	2890	2890	0
536	20230619	102600	29012715	2890	2890	2890	2890	2
537	20230619	102500	29006935	2890	2890	2890	2890	0
538	20230619	102400	29006935	2890	2890	2890	2890	2
539	20230619	102300	29001155	2915	2915	2915	2910	219
540	20230619	102200	28362830	2890	2890	2890	2890	0
541	20230619	102100	28362830	2890	2890	2890	2890	2
542	20230619	102000	28357050	2890	2890	2890	2890	0
543	20230619	101900	28357050	2890	2890	2890	2890	0
544	20230619	101800	28357050	2890	2890	2890	2890	2
545	20230619	101700	28351270	2890	2890	2890	2890	0
546	20230619	101600	28351270	2890	2890	2890	2890	0
547	20230619	101500	28351270	2890	2890	2890	2890	2
548	20230619	101400	28345490	2890	2890	2890	2890	0
549	20230619	101300	28345490	2890	2890	2890	2890	3
550	20230619	101200	28336820	2890	2890	2890	2890	0
551	20230619	101100	28336820	2890	2915	2915	2890	3
552	20230619	101000	28328125	2890	2890	2890	2890	0
553	20230619	100900	28328125	2890	2890	2890	2890	0
554	20230619	100800	28328125	2890	2890	2890	2890	0
555	20230619	100700	28328125	2890	2890	2890	2890	1
556	20230619	100600	28325235	2890	2890	2890	2890	0
557	20230619	100500	28325235	2890	2890	2890	2890	0
558	20230619	100400	28325235	2890	2890	2890	2890	2
559	20230619	100300	28319455	2890	2890	2890	2890	0
560	20230619	100200	28319455	2890	2895	2895	2890	2
561	20230619	100100	28313670	2890	2890	2890	2890	0
562	20230619	100000	28313670	2890	2890	2890	2890	0
563	20230619	095900	28313670	2890	2895	2895	2890	2
564	20230619	095800	28307885	2895	2895	2895	2895	1
565	20230619	095700	28304990	2890	2890	2890	2890	0
566	20230619	095600	28304990	2890	2905	2905	2890	5
567	20230619	095500	28290495	2890	2890	2890	2890	0
568	20230619	095400	28290495	2890	2890	2890	2890	0
569	20230619	095300	28290495	2890	2890	2890	2890	2
570	20230619	095200	28284715	2895	2895	2895	2895	0
571	20230619	095100	28284715	2895	2895	2895	2895	11
572	20230619	095000	28252870	2895	2895	2895	2895	2
573	20230619	094900	28247080	2895	2895	2895	2895	0
574	20230619	094800	28247080	2895	2895	2895	2895	2
575	20230619	094700	28241290	2895	2895	2895	2895	1
576	20230619	094600	28238395	2895	2900	2900	2890	1764
577	20230619	094500	23136625	2900	2900	2900	2900	2
578	20230619	094400	23130825	2900	2900	2900	2900	0
579	20230619	094300	23130825	2900	2900	2900	2900	0
580	20230619	094200	23130825	2900	2900	2900	2900	2
581	20230619	094100	23125025	2900	2900	2900	2900	0
582	20230619	094000	23125025	2900	2900	2900	2900	3
583	20230619	093900	23116325	2900	2900	2900	2900	2
584	20230619	093800	23110525	2905	2905	2905	2905	0
585	20230619	093700	23110525	2905	2905	2905	2905	2
586	20230619	093600	23104715	2910	2910	2910	2910	0
587	20230619	093500	23104715	2910	2915	2915	2910	4
588	20230619	093400	23093065	2895	2895	2895	2895	2
589	20230619	093300	23087275	2915	2915	2915	2915	0
590	20230619	093200	23087275	2915	2915	2915	2915	2
591	20230619	093100	23081445	2895	2895	2895	2895	2
592	20230619	093000	23075655	2900	2905	2905	2890	1194
593	20230619	092900	19623940	2905	2905	2905	2905	0
594	20230619	092800	19623940	2905	2910	2915	2905	5
595	20230619	092700	19609380	2915	2915	2915	2915	1
596	20230619	092600	19606465	2900	2915	2915	2895	3516
597	20230619	092500	9404015	2915	2915	2915	2915	2
598	20230619	092400	9398185	2915	2915	2915	2915	0
599	20230619	092300	9398185	2915	2915	2915	2915	2
600	20230619	092200	9392355	2915	2920	2920	2915	227
601	20230619	092100	8730395	2920	2920	2920	2920	0
602	20230619	092000	8730395	2920	2925	2925	2920	245
603	20230619	091900	8013775	2925	2925	2925	2925	2
604	20230619	091800	8007925	2930	2930	2930	2930	200
605	20230619	091700	7421925	2925	2935	2935	2925	5
606	20230619	091600	7407275	2930	2925	2930	2925	5
607	20230619	091500	7392630	2925	2925	2925	2925	1
608	20230619	091400	7389705	2925	2930	2930	2925	8
609	20230619	091300	7366275	2920	2920	2920	2920	0
610	20230619	091200	7366275	2920	2935	2935	2920	3
611	20230619	091100	7357495	2925	2925	2925	2925	10
612	20230619	091000	7328245	2935	2935	2940	2920	311
613	20230619	090900	6414975	2935	2935	2935	2935	0
614	20230619	090800	6414975	2935	2935	2935	2935	8
615	20230619	090700	6391495	2925	2925	2925	2925	0
616	20230619	090600	6391495	2925	2925	2925	2925	1
617	20230619	090500	6388570	2940	2920	2940	2920	544
618	20230619	090400	4794640	2920	2920	2920	2920	21
619	20230619	090300	4733320	2910	2910	2910	2910	1
620	20230619	090200	4730410	2910	2915	2920	2910	75
621	20230619	090100	4511425	2915	2915	2950	2915	433
622	20230619	090000	3242230	2915	2905	2915	2905	1116