KissMeData/018700/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202700	121770180	2350	2350	2350	2350	650
3	20230619	202600	121770180	2350	2350	2350	2350	0
4	20230619	202500	121770180	2350	2350	2350	2350	0
5	20230619	202400	121770180	2350	2350	2350	2350	0
6	20230619	202300	121770180	2350	2350	2350	2350	0
7	20230619	202200	121770180	2350	2350	2350	2350	0
8	20230619	202100	121770180	2350	2350	2350	2350	0
9	20230619	202000	121770180	2350	2350	2350	2350	0
10	20230619	201900	121770180	2350	2350	2350	2350	0
11	20230619	201800	121770180	2350	2350	2350	2350	0
12	20230619	201700	121770180	2350	2350	2350	2350	0
13	20230619	201600	121770180	2350	2350	2350	2350	0
14	20230619	201500	121770180	2350	2350	2350	2350	0
15	20230619	201400	121770180	2350	2350	2350	2350	0
16	20230619	201300	121770180	2350	2350	2350	2350	0
17	20230619	201200	121770180	2350	2350	2350	2350	0
18	20230619	201100	121770180	2350	2350	2350	2350	0
19	20230619	201000	121770180	2350	2350	2350	2350	0
20	20230619	200900	121770180	2350	2350	2350	2350	0
21	20230619	200800	121770180	2350	2350	2350	2350	0
22	20230619	200700	121770180	2350	2350	2350	2350	0
23	20230619	200600	121770180	2350	2350	2350	2350	0
24	20230619	200500	121770180	2350	2350	2350	2350	0
25	20230619	200400	121770180	2350	2350	2350	2350	0
26	20230619	200300	121770180	2350	2350	2350	2350	0
27	20230619	200200	121770180	2350	2350	2350	2350	0
28	20230619	200100	121770180	2350	2350	2350	2350	0
29	20230619	200000	121770180	2350	2350	2350	2350	0
30	20230619	195900	121770180	2350	2350	2350	2350	0
31	20230619	195800	121770180	2350	2350	2350	2350	0
32	20230619	195700	121770180	2350	2350	2350	2350	650
33	20230619	195600	121770180	2350	2350	2350	2350	0
34	20230619	195500	121770180	2350	2350	2350	2350	0
35	20230619	195400	121770180	2350	2350	2350	2350	0
36	20230619	195300	121770180	2350	2350	2350	2350	0
37	20230619	195200	121770180	2350	2350	2350	2350	0
38	20230619	195100	121770180	2350	2350	2350	2350	0
39	20230619	195000	121770180	2350	2350	2350	2350	0
40	20230619	194900	121770180	2350	2350	2350	2350	0
41	20230619	194800	121770180	2350	2350	2350	2350	0
42	20230619	194700	121770180	2350	2350	2350	2350	0
43	20230619	194600	121770180	2350	2350	2350	2350	0
44	20230619	194500	121770180	2350	2350	2350	2350	0
45	20230619	194400	121770180	2350	2350	2350	2350	0
46	20230619	194300	121770180	2350	2350	2350	2350	0
47	20230619	194200	121770180	2350	2350	2350	2350	0
48	20230619	194100	121770180	2350	2350	2350	2350	0
49	20230619	194000	121770180	2350	2350	2350	2350	0
50	20230619	193900	121770180	2350	2350	2350	2350	0
51	20230619	193800	121770180	2350	2350	2350	2350	0
52	20230619	193700	121770180	2350	2350	2350	2350	0
53	20230619	193600	121770180	2350	2350	2350	2350	0
54	20230619	193500	121770180	2350	2350	2350	2350	0
55	20230619	193400	121770180	2350	2350	2350	2350	0
56	20230619	193300	121770180	2350	2350	2350	2350	0
57	20230619	193200	121770180	2350	2350	2350	2350	0
58	20230619	193100	121770180	2350	2350	2350	2350	0
59	20230619	193000	121770180	2350	2350	2350	2350	0
60	20230619	192900	121770180	2350	2350	2350	2350	0
61	20230619	192800	121770180	2350	2350	2350	2350	0
62	20230619	192700	121770180	2350	2350	2350	2350	650
63	20230619	192600	121770180	2350	2350	2350	2350	0
64	20230619	192500	121770180	2350	2350	2350	2350	0
65	20230619	192400	121770180	2350	2350	2350	2350	0
66	20230619	192300	121770180	2350	2350	2350	2350	0
67	20230619	192200	121770180	2350	2350	2350	2350	0
68	20230619	192100	121770180	2350	2350	2350	2350	0
69	20230619	192000	121770180	2350	2350	2350	2350	0
70	20230619	191900	121770180	2350	2350	2350	2350	0
71	20230619	191800	121770180	2350	2350	2350	2350	0
72	20230619	191700	121770180	2350	2350	2350	2350	0
73	20230619	191600	121770180	2350	2350	2350	2350	0
74	20230619	191500	121770180	2350	2350	2350	2350	0
75	20230619	191400	121770180	2350	2350	2350	2350	0
76	20230619	191300	121770180	2350	2350	2350	2350	0
77	20230619	191200	121770180	2350	2350	2350	2350	0
78	20230619	191100	121770180	2350	2350	2350	2350	0
79	20230619	191000	121770180	2350	2350	2350	2350	0
80	20230619	190900	121770180	2350	2350	2350	2350	0
81	20230619	190800	121770180	2350	2350	2350	2350	0
82	20230619	190700	121770180	2350	2350	2350	2350	0
83	20230619	190600	121770180	2350	2350	2350	2350	0
84	20230619	190500	121770180	2350	2350	2350	2350	0
85	20230619	190400	121770180	2350	2350	2350	2350	0
86	20230619	190300	121770180	2350	2350	2350	2350	0
87	20230619	190200	121770180	2350	2350	2350	2350	0
88	20230619	190100	121770180	2350	2350	2350	2350	0
89	20230619	190000	121770180	2350	2350	2350	2350	0
90	20230619	185900	121770180	2350	2350	2350	2350	0
91	20230619	185800	121770180	2350	2350	2350	2350	0
92	20230619	185700	121770180	2350	2350	2350	2350	650
93	20230619	185600	121770180	2350	2350	2350	2350	0
94	20230619	185500	121770180	2350	2350	2350	2350	0
95	20230619	185400	121770180	2350	2350	2350	2350	0
96	20230619	185300	121770180	2350	2350	2350	2350	0
97	20230619	185200	121770180	2350	2350	2350	2350	0
98	20230619	185100	121770180	2350	2350	2350	2350	0
99	20230619	185000	121770180	2350	2350	2350	2350	0
100	20230619	184900	121770180	2350	2350	2350	2350	0
101	20230619	184800	121770180	2350	2350	2350	2350	0
102	20230619	184700	121770180	2350	2350	2350	2350	0
103	20230619	184600	121770180	2350	2350	2350	2350	0
104	20230619	184500	121770180	2350	2350	2350	2350	0
105	20230619	184400	121770180	2350	2350	2350	2350	0
106	20230619	184300	121770180	2350	2350	2350	2350	0
107	20230619	184200	121770180	2350	2350	2350	2350	0
108	20230619	184100	121770180	2350	2350	2350	2350	0
109	20230619	184000	121770180	2350	2350	2350	2350	0
110	20230619	183900	121770180	2350	2350	2350	2350	0
111	20230619	183800	121770180	2350	2350	2350	2350	0
112	20230619	183700	121770180	2350	2350	2350	2350	0
113	20230619	183600	121770180	2350	2350	2350	2350	0
114	20230619	183500	121770180	2350	2350	2350	2350	0
115	20230619	183400	121770180	2350	2350	2350	2350	0
116	20230619	183300	121770180	2350	2350	2350	2350	0
117	20230619	183200	121770180	2350	2350	2350	2350	0
118	20230619	183100	121770180	2350	2350	2350	2350	0
119	20230619	183000	121770180	2350	2350	2350	2350	0
120	20230619	182900	121770180	2350	2350	2350	2350	0
121	20230619	182800	121770180	2350	2350	2350	2350	0
122	20230619	182700	121770180	2350	2350	2350	2350	650
123	20230619	182600	121770180	2350	2350	2350	2350	0
124	20230619	182500	121770180	2350	2350	2350	2350	0
125	20230619	182400	121770180	2350	2350	2350	2350	0
126	20230619	182300	121770180	2350	2350	2350	2350	0
127	20230619	182200	121770180	2350	2350	2350	2350	0
128	20230619	182100	121770180	2350	2350	2350	2350	0
129	20230619	182000	121770180	2350	2350	2350	2350	0
130	20230619	181900	121770180	2350	2350	2350	2350	0
131	20230619	181800	121770180	2350	2350	2350	2350	0
132	20230619	181700	121770180	2350	2350	2350	2350	0
133	20230619	181600	121770180	2350	2350	2350	2350	0
134	20230619	181500	121770180	2350	2350	2350	2350	0
135	20230619	181400	121770180	2350	2350	2350	2350	0
136	20230619	181300	121770180	2350	2350	2350	2350	0
137	20230619	181200	121770180	2350	2350	2350	2350	0
138	20230619	181100	121770180	2350	2350	2350	2350	0
139	20230619	181000	121770180	2350	2350	2350	2350	0
140	20230619	180900	121770180	2350	2350	2350	2350	0
141	20230619	180800	121770180	2350	2350	2350	2350	0
142	20230619	180700	121770180	2350	2350	2350	2350	0
143	20230619	180600	121770180	2350	2350	2350	2350	0
144	20230619	180500	121770180	2350	2350	2350	2350	0
145	20230619	180400	121770180	2350	2350	2350	2350	0
146	20230619	180300	121770180	2350	2350	2350	2350	0
147	20230619	180200	121770180	2350	2350	2350	2350	0
148	20230619	180100	121770180	2350	2350	2350	2350	0
149	20230619	180000	121770180	2350	2350	2350	2350	0
150	20230619	175900	121770180	2350	2350	2350	2350	0
151	20230619	175800	121770180	2350	2350	2350	2350	0
152	20230619	175700	121770180	2350	2350	2350	2350	650
153	20230619	175600	121770180	2350	2350	2350	2350	0
154	20230619	175500	121770180	2350	2350	2350	2350	0
155	20230619	175400	121770180	2350	2350	2350	2350	0
156	20230619	175300	121770180	2350	2350	2350	2350	0
157	20230619	175200	121770180	2350	2350	2350	2350	0
158	20230619	175100	121770180	2350	2350	2350	2350	0
159	20230619	175000	121770180	2350	2350	2350	2350	0
160	20230619	174900	121770180	2350	2350	2350	2350	0
161	20230619	174800	121770180	2350	2350	2350	2350	0
162	20230619	174700	121770180	2350	2350	2350	2350	0
163	20230619	174600	121770180	2350	2350	2350	2350	0
164	20230619	174500	121770180	2350	2350	2350	2350	0
165	20230619	174400	121770180	2350	2350	2350	2350	0
166	20230619	174300	121770180	2350	2350	2350	2350	0
167	20230619	174200	121770180	2350	2350	2350	2350	0
168	20230619	174100	121770180	2350	2350	2350	2350	0
169	20230619	174000	121770180	2350	2350	2350	2350	0
170	20230619	173900	121770180	2350	2350	2350	2350	0
171	20230619	173800	121770180	2350	2350	2350	2350	0
172	20230619	173700	121770180	2350	2350	2350	2350	0
173	20230619	173600	121770180	2350	2350	2350	2350	0
174	20230619	173500	121770180	2350	2350	2350	2350	0
175	20230619	173400	121770180	2350	2350	2350	2350	0
176	20230619	173300	121770180	2350	2350	2350	2350	0
177	20230619	173200	121770180	2350	2350	2350	2350	0
178	20230619	173100	121770180	2350	2350	2350	2350	0
179	20230619	173000	121770180	2350	2350	2350	2350	0
180	20230619	172900	121770180	2350	2350	2350	2350	0
181	20230619	172800	121770180	2350	2350	2350	2350	0
182	20230619	172700	121770180	2350	2350	2350	2350	650
183	20230619	172600	121770180	2350	2350	2350	2350	0
184	20230619	172500	121770180	2350	2350	2350	2350	0
185	20230619	172400	121770180	2350	2350	2350	2350	0
186	20230619	172300	121770180	2350	2350	2350	2350	0
187	20230619	172200	121770180	2350	2350	2350	2350	0
188	20230619	172100	121770180	2350	2350	2350	2350	0
189	20230619	172000	121770180	2350	2350	2350	2350	0
190	20230619	171900	121770180	2350	2350	2350	2350	0
191	20230619	171800	121770180	2350	2350	2350	2350	0
192	20230619	171700	121770180	2350	2350	2350	2350	0
193	20230619	171600	121770180	2350	2350	2350	2350	0
194	20230619	171500	121770180	2350	2350	2350	2350	0
195	20230619	171400	121770180	2350	2350	2350	2350	0
196	20230619	171300	121770180	2350	2350	2350	2350	0
197	20230619	171200	121770180	2350	2350	2350	2350	0
198	20230619	171100	121770180	2350	2350	2350	2350	0
199	20230619	171000	121770180	2350	2350	2350	2350	0
200	20230619	170900	121770180	2350	2350	2350	2350	0
201	20230619	170800	121770180	2350	2350	2350	2350	0
202	20230619	170700	121770180	2350	2350	2350	2350	0
203	20230619	170600	121770180	2350	2350	2350	2350	0
204	20230619	170500	121770180	2350	2350	2350	2350	0
205	20230619	170400	121770180	2350	2350	2350	2350	0
206	20230619	170300	121770180	2350	2350	2350	2350	0
207	20230619	170200	121770180	2350	2350	2350	2350	0
208	20230619	170100	121770180	2350	2350	2350	2350	0
209	20230619	170000	121770180	2350	2350	2350	2350	0
210	20230619	165900	121770180	2350	2350	2350	2350	0
211	20230619	165800	121770180	2350	2350	2350	2350	0
212	20230619	165700	121770180	2350	2350	2350	2350	650
213	20230619	165600	121770180	2350	2350	2350	2350	0
214	20230619	165500	121770180	2350	2350	2350	2350	0
215	20230619	165400	121770180	2350	2350	2350	2350	0
216	20230619	165300	121770180	2350	2350	2350	2350	0
217	20230619	165200	121770180	2350	2350	2350	2350	0
218	20230619	165100	121770180	2350	2350	2350	2350	0
219	20230619	165000	121770180	2350	2350	2350	2350	0
220	20230619	164900	121770180	2350	2350	2350	2350	0
221	20230619	164800	121770180	2350	2350	2350	2350	0
222	20230619	164700	121770180	2350	2350	2350	2350	0
223	20230619	164600	121770180	2350	2350	2350	2350	0
224	20230619	164500	121770180	2350	2350	2350	2350	0
225	20230619	164400	121770180	2350	2350	2350	2350	0
226	20230619	164300	121770180	2350	2350	2350	2350	0
227	20230619	164200	121770180	2350	2350	2350	2350	0
228	20230619	164100	121770180	2350	2350	2350	2350	0
229	20230619	164000	121770180	2350	2350	2350	2350	0
230	20230619	163900	121770180	2350	2350	2350	2350	0
231	20230619	163800	121770180	2350	2350	2350	2350	0
232	20230619	163700	121770180	2350	2350	2350	2350	0
233	20230619	163600	121770180	2350	2350	2350	2350	0
234	20230619	163500	121770180	2350	2350	2350	2350	0
235	20230619	163400	121770180	2350	2350	2350	2350	0
236	20230619	163300	121770180	2350	2350	2350	2350	0
237	20230619	163200	121770180	2350	2350	2350	2350	0
238	20230619	163100	121770180	2350	2350	2350	2350	0
239	20230619	163000	121770180	2350	2350	2350	2350	0
240	20230619	162900	121770180	2350	2350	2350	2350	0
241	20230619	162800	121770180	2350	2350	2350	2350	0
242	20230619	162700	121770180	2350	2350	2350	2350	650
243	20230619	162600	121770180	2350	2350	2350	2350	0
244	20230619	162500	121770180	2350	2350	2350	2350	0
245	20230619	162400	121770180	2350	2350	2350	2350	0
246	20230619	162300	121770180	2350	2350	2350	2350	0
247	20230619	162200	121770180	2350	2350	2350	2350	0
248	20230619	162100	121770180	2350	2350	2350	2350	0
249	20230619	162000	121770180	2350	2350	2350	2350	0
250	20230619	161900	121770180	2350	2350	2350	2350	0
251	20230619	161800	121770180	2350	2350	2350	2350	0
252	20230619	161700	121770180	2350	2350	2350	2350	0
253	20230619	161600	121770180	2350	2350	2350	2350	0
254	20230619	161500	121770180	2350	2350	2350	2350	0
255	20230619	161400	121770180	2350	2350	2350	2350	0
256	20230619	161300	121770180	2350	2350	2350	2350	0
257	20230619	161200	121770180	2350	2350	2350	2350	0
258	20230619	161100	121770180	2350	2350	2350	2350	0
259	20230619	161000	121770180	2350	2350	2350	2350	0
260	20230619	160900	121770180	2350	2350	2350	2350	0
261	20230619	160800	121770180	2350	2350	2350	2350	0
262	20230619	160700	121770180	2350	2350	2350	2350	0
263	20230619	160600	121770180	2350	2350	2350	2350	0
264	20230619	160500	121770180	2350	2350	2350	2350	0
265	20230619	160400	121770180	2350	2350	2350	2350	0
266	20230619	160300	121770180	2350	2350	2350	2350	0
267	20230619	160200	121770180	2350	2350	2350	2350	0
268	20230619	160100	121770180	2350	2350	2350	2350	0
269	20230619	160000	121770180	2350	2350	2350	2350	0
270	20230619	155900	121770180	2350	2350	2350	2350	0
271	20230619	155800	121770180	2350	2350	2350	2350	0
272	20230619	155700	121770180	2350	2350	2350	2350	650
273	20230619	155600	121770180	2350	2350	2350	2350	0
274	20230619	155500	121770180	2350	2350	2350	2350	0
275	20230619	155400	121770180	2350	2350	2350	2350	0
276	20230619	155300	121770180	2350	2350	2350	2350	0
277	20230619	155200	121770180	2350	2350	2350	2350	0
278	20230619	155100	121770180	2350	2350	2350	2350	0
279	20230619	155000	121770180	2350	2350	2350	2350	0
280	20230619	154900	121770180	2350	2350	2350	2350	0
281	20230619	154800	121770180	2350	2350	2350	2350	0
282	20230619	154700	121770180	2350	2350	2350	2350	0
283	20230619	154600	121770180	2350	2350	2350	2350	0
284	20230619	154500	121770180	2350	2350	2350	2350	0
285	20230619	154400	121770180	2350	2350	2350	2350	0
286	20230619	154300	121770180	2350	2350	2350	2350	0
287	20230619	154200	121770180	2350	2350	2350	2350	0
288	20230619	154100	121770180	2350	2350	2350	2350	0
289	20230619	154000	121770180	2350	2350	2350	2350	0
290	20230619	153900	121770180	2350	2350	2350	2350	0
291	20230619	153800	121770180	2350	2350	2350	2350	0
292	20230619	153700	121770180	2350	2350	2350	2350	0
293	20230619	153600	121770180	2350	2350	2350	2350	0
294	20230619	153500	121770180	2350	2350	2350	2350	0
295	20230619	153400	121770180	2350	2350	2350	2350	0
296	20230619	153300	121770180	2350	2350	2350	2350	0
297	20230619	153200	121770180	2350	2350	2350	2350	0
298	20230619	153100	121770180	2350	2350	2350	2350	0
299	20230619	153000	121770180	2350	2350	2350	2350	650
300	20230619	152900	120242680	2360	2360	2360	2360	0
301	20230619	152800	120242680	2360	2360	2360	2360	0
302	20230619	152700	120242680	2360	2360	2360	2360	0
303	20230619	152600	120242680	2360	2360	2360	2360	0
304	20230619	152500	120242680	2360	2360	2360	2360	0
305	20230619	152400	120242680	2360	2360	2360	2360	0
306	20230619	152300	120242680	2360	2360	2360	2360	0
307	20230619	152200	120242680	2360	2360	2360	2360	0
308	20230619	152100	120242680	2360	2360	2360	2360	0
309	20230619	152000	120242680	2360	2360	2360	2360	0
310	20230619	151900	120242680	2360	2360	2360	2360	1
311	20230619	151800	120240320	2350	2350	2350	2350	100
312	20230619	151700	120005320	2350	2350	2350	2350	0
313	20230619	151600	120005320	2350	2350	2350	2350	0
314	20230619	151500	120005320	2350	2345	2350	2345	310
315	20230619	151400	119278320	2360	2360	2360	2360	0
316	20230619	151300	119278320	2360	2360	2360	2360	1
317	20230619	151200	119275960	2350	2350	2350	2350	1534
318	20230619	151100	115671060	2350	2355	2355	2350	40
319	20230619	151000	115577010	2360	2360	2360	2360	0
320	20230619	150900	115577010	2360	2360	2360	2360	4
321	20230619	150800	115567570	2360	2360	2360	2360	0
322	20230619	150700	115567570	2360	2360	2360	2360	0
323	20230619	150600	115567570	2360	2360	2360	2360	0
324	20230619	150500	115567570	2360	2360	2360	2360	50
325	20230619	150400	115449570	2360	2360	2360	2360	0
326	20230619	150300	115449570	2360	2360	2360	2360	0
327	20230619	150200	115449570	2360	2355	2360	2345	38
328	20230619	150100	115360125	2360	2360	2360	2360	43
329	20230619	150000	115258645	2360	2360	2360	2360	5
330	20230619	145900	115246845	2360	2360	2360	2360	0
331	20230619	145800	115246845	2360	2360	2360	2360	520
332	20230619	145700	114019645	2360	2360	2360	2360	1
333	20230619	145600	114017285	2355	2355	2355	2355	0
334	20230619	145500	114017285	2355	2355	2355	2355	1
335	20230619	145400	114014930	2355	2360	2360	2355	21
336	20230619	145300	113965440	2355	2355	2355	2355	15
337	20230619	145200	113930115	2355	2355	2355	2355	374
338	20230619	145100	113049345	2355	2355	2355	2355	0
339	20230619	145000	113049345	2355	2355	2355	2355	0
340	20230619	144900	113049345	2355	2355	2355	2355	0
341	20230619	144800	113049345	2355	2355	2355	2355	86
342	20230619	144700	112846815	2340	2340	2340	2340	0
343	20230619	144600	112846815	2340	2340	2340	2340	0
344	20230619	144500	112846815	2340	2340	2340	2340	0
345	20230619	144400	112846815	2340	2340	2340	2340	0
346	20230619	144300	112846815	2340	2340	2340	2340	41
347	20230619	144200	112750875	2345	2345	2345	2345	0
348	20230619	144100	112750875	2345	2345	2345	2345	0
349	20230619	144000	112750875	2345	2345	2345	2345	0
350	20230619	143900	112750875	2345	2345	2345	2345	0
351	20230619	143800	112750875	2345	2345	2345	2345	0
352	20230619	143700	112750875	2345	2345	2345	2345	0
353	20230619	143600	112750875	2345	2345	2345	2345	0
354	20230619	143500	112750875	2345	2345	2345	2345	0
355	20230619	143400	112750875	2345	2345	2345	2345	1000
356	20230619	143300	110405875	2345	2345	2345	2345	0
357	20230619	143200	110405875	2345	2345	2345	2345	0
358	20230619	143100	110405875	2345	2345	2345	2345	0
359	20230619	143000	110405875	2345	2345	2345	2345	50
360	20230619	142900	110288625	2345	2345	2345	2345	0
361	20230619	142800	110288625	2345	2345	2345	2345	0
362	20230619	142700	110288625	2345	2345	2345	2345	0
363	20230619	142600	110288625	2345	2345	2345	2345	0
364	20230619	142500	110288625	2345	2345	2345	2345	0
365	20230619	142400	110288625	2345	2345	2345	2345	0
366	20230619	142300	110288625	2345	2345	2345	2345	0
367	20230619	142200	110288625	2345	2345	2345	2345	0
368	20230619	142100	110288625	2345	2345	2345	2345	0
369	20230619	142000	110288625	2345	2345	2345	2345	0
370	20230619	141900	110288625	2345	2345	2345	2345	0
371	20230619	141800	110288625	2345	2345	2345	2345	2653
372	20230619	141700	104067340	2345	2345	2345	2345	1
373	20230619	141600	104064995	2345	2345	2345	2345	0
374	20230619	141500	104064995	2345	2345	2345	2345	0
375	20230619	141400	104064995	2345	2345	2345	2345	0
376	20230619	141300	104064995	2345	2345	2345	2345	0
377	20230619	141200	104064995	2345	2345	2345	2345	240
378	20230619	141100	103502195	2345	2345	2345	2345	0
379	20230619	141000	103502195	2345	2345	2345	2345	0
380	20230619	140900	103502195	2345	2345	2345	2345	0
381	20230619	140800	103502195	2345	2345	2345	2345	0
382	20230619	140700	103502195	2345	2345	2345	2345	0
383	20230619	140600	103502195	2345	2350	2350	2345	575
384	20230619	140500	102153815	2345	2345	2345	2345	0
385	20230619	140400	102153815	2345	2345	2345	2345	0
386	20230619	140300	102153815	2345	2345	2345	2345	0
387	20230619	140200	102153815	2345	2345	2345	2345	400
388	20230619	140100	101215815	2345	2345	2345	2345	20
389	20230619	140000	101168915	2345	2345	2345	2345	0
390	20230619	135900	101168915	2345	2345	2345	2345	0
391	20230619	135800	101168915	2345	2345	2345	2345	0
392	20230619	135700	101168915	2345	2350	2350	2345	987
393	20230619	135600	98849900	2350	2350	2350	2350	0
394	20230619	135500	98849900	2350	2350	2350	2350	0
395	20230619	135400	98849900	2350	2350	2350	2350	0
396	20230619	135300	98849900	2350	2350	2350	2350	0
397	20230619	135200	98849900	2350	2350	2350	2350	0
398	20230619	135100	98849900	2350	2350	2350	2350	2
399	20230619	135000	98845200	2350	2350	2350	2350	0
400	20230619	134900	98845200	2350	2350	2350	2350	0
401	20230619	134800	98845200	2350	2350	2350	2350	0
402	20230619	134700	98845200	2350	2350	2350	2350	0
403	20230619	134600	98845200	2350	2350	2350	2350	0
404	20230619	134500	98845200	2350	2350	2350	2350	848
405	20230619	134400	96852400	2350	2350	2350	2350	0
406	20230619	134300	96852400	2350	2350	2350	2350	100
407	20230619	134200	96617400	2355	2355	2355	2355	0
408	20230619	134100	96617400	2355	2355	2355	2355	0
409	20230619	134000	96617400	2355	2350	2355	2350	112
410	20230619	133900	96354195	2355	2355	2355	2355	0
411	20230619	133800	96354195	2355	2355	2355	2355	30
412	20230619	133700	96283545	2355	2355	2355	2355	0
413	20230619	133600	96283545	2355	2355	2355	2355	0
414	20230619	133500	96283545	2355	2355	2355	2355	0
415	20230619	133400	96283545	2355	2355	2355	2355	0
416	20230619	133300	96283545	2355	2355	2355	2355	37
417	20230619	133200	96196410	2355	2355	2355	2355	0
418	20230619	133100	96196410	2355	2355	2355	2355	0
419	20230619	133000	96196410	2355	2355	2355	2355	1
420	20230619	132900	96194055	2350	2350	2350	2350	0
421	20230619	132800	96194055	2350	2350	2350	2350	0
422	20230619	132700	96194055	2350	2350	2350	2350	0
423	20230619	132600	96194055	2350	2350	2350	2350	0
424	20230619	132500	96194055	2350	2350	2350	2350	2
425	20230619	132400	96189355	2350	2350	2350	2350	0
426	20230619	132300	96189355	2350	2350	2350	2350	0
427	20230619	132200	96189355	2350	2350	2350	2350	0
428	20230619	132100	96189355	2350	2350	2350	2350	0
429	20230619	132000	96189355	2350	2350	2350	2350	0
430	20230619	131900	96189355	2350	2350	2350	2350	0
431	20230619	131800	96189355	2350	2350	2350	2350	476
432	20230619	131700	95070755	2350	2350	2350	2350	0
433	20230619	131600	95070755	2350	2350	2350	2350	0
434	20230619	131500	95070755	2350	2350	2350	2350	0
435	20230619	131400	95070755	2350	2350	2350	2350	1
436	20230619	131300	95068405	2350	2350	2350	2350	500
437	20230619	131200	93893405	2350	2350	2350	2350	450
438	20230619	131100	92835905	2345	2345	2345	2345	194
439	20230619	131000	92380975	2345	2345	2345	2345	5
440	20230619	130900	92369250	2340	2340	2340	2340	0
441	20230619	130800	92369250	2340	2340	2340	2340	0
442	20230619	130700	92369250	2340	2340	2340	2340	0
443	20230619	130600	92369250	2340	2340	2340	2340	0
444	20230619	130500	92369250	2340	2340	2340	2340	0
445	20230619	130400	92369250	2340	2340	2340	2340	0
446	20230619	130300	92369250	2340	2340	2340	2340	0
447	20230619	130200	92369250	2340	2340	2340	2340	0
448	20230619	130100	92369250	2340	2345	2345	2340	15
449	20230619	130000	92334100	2345	2345	2345	2345	0
450	20230619	125900	92334100	2345	2345	2345	2345	0
451	20230619	125800	92334100	2345	2345	2345	2345	0
452	20230619	125700	92334100	2345	2345	2345	2345	500
453	20230619	125600	91161600	2345	2345	2345	2345	0
454	20230619	125500	91161600	2345	2345	2345	2345	0
455	20230619	125400	91161600	2345	2345	2345	2345	0
456	20230619	125300	91161600	2345	2345	2345	2345	0
457	20230619	125200	91161600	2345	2345	2345	2345	410
458	20230619	125100	90200150	2340	2340	2340	2340	0
459	20230619	125000	90200150	2340	2340	2340	2340	200
460	20230619	124900	89732150	2340	2340	2340	2340	77
461	20230619	124800	89551970	2340	2340	2340	2340	0
462	20230619	124700	89551970	2340	2340	2340	2340	20
463	20230619	124600	89505170	2340	2340	2340	2340	273
464	20230619	124500	88866350	2340	2340	2340	2340	0
465	20230619	124400	88866350	2340	2340	2340	2340	0
466	20230619	124300	88866350	2340	2340	2340	2340	0
467	20230619	124200	88866350	2340	2340	2340	2340	0
468	20230619	124100	88866350	2340	2340	2340	2340	0
469	20230619	124000	88866350	2340	2340	2340	2340	0
470	20230619	123900	88866350	2340	2340	2340	2340	0
471	20230619	123800	88866350	2340	2340	2340	2340	0
472	20230619	123700	88866350	2340	2340	2340	2340	0
473	20230619	123600	88866350	2340	2340	2340	2340	0
474	20230619	123500	88866350	2340	2340	2340	2340	0
475	20230619	123400	88866350	2340	2340	2340	2340	0
476	20230619	123300	88866350	2340	2340	2340	2340	0
477	20230619	123200	88866350	2340	2340	2340	2340	0
478	20230619	123100	88866350	2340	2340	2340	2340	0
479	20230619	123000	88866350	2340	2340	2340	2340	0
480	20230619	122900	88866350	2340	2340	2340	2340	0
481	20230619	122800	88866350	2340	2340	2340	2340	0
482	20230619	122700	88866350	2340	2340	2340	2340	10
483	20230619	122600	88842950	2340	2340	2340	2340	100
484	20230619	122500	88608950	2340	2340	2340	2340	0
485	20230619	122400	88608950	2340	2340	2340	2340	0
486	20230619	122300	88608950	2340	2340	2340	2340	20
487	20230619	122200	88562150	2330	2330	2330	2330	0
488	20230619	122100	88562150	2330	2330	2330	2330	0
489	20230619	122000	88562150	2330	2330	2330	2330	0
490	20230619	121900	88562150	2330	2335	2335	2330	2090
491	20230619	121800	83690445	2335	2335	2335	2335	0
492	20230619	121700	83690445	2335	2335	2335	2335	0
493	20230619	121600	83690445	2335	2335	2335	2335	0
494	20230619	121500	83690445	2335	2335	2335	2335	0
495	20230619	121400	83690445	2335	2335	2335	2335	2
496	20230619	121300	83685775	2330	2330	2330	2330	0
497	20230619	121200	83685775	2330	2330	2330	2330	0
498	20230619	121100	83685775	2330	2330	2330	2330	0
499	20230619	121000	83685775	2330	2330	2330	2330	0
500	20230619	120900	83685775	2330	2330	2330	2330	0
501	20230619	120800	83685775	2330	2330	2330	2330	0
502	20230619	120700	83685775	2330	2330	2330	2330	0
503	20230619	120600	83685775	2330	2330	2330	2330	0
504	20230619	120500	83685775	2330	2330	2330	2330	0
505	20230619	120400	83685775	2330	2330	2330	2330	0
506	20230619	120300	83685775	2330	2330	2330	2330	0
507	20230619	120200	83685775	2330	2330	2330	2330	0
508	20230619	120100	83685775	2330	2330	2330	2330	0
509	20230619	120000	83685775	2330	2330	2330	2330	1
510	20230619	115900	83683445	2330	2330	2330	2330	0
511	20230619	115800	83683445	2330	2330	2330	2330	0
512	20230619	115700	83683445	2330	2330	2330	2330	0
513	20230619	115600	83683445	2330	2330	2330	2330	0
514	20230619	115500	83683445	2330	2330	2330	2330	50
515	20230619	115400	83566945	2330	2330	2330	2330	0
516	20230619	115300	83566945	2330	2330	2330	2330	0
517	20230619	115200	83566945	2330	2330	2330	2330	0
518	20230619	115100	83566945	2330	2330	2330	2330	0
519	20230619	115000	83566945	2330	2330	2330	2330	0
520	20230619	114900	83566945	2330	2330	2330	2330	20
521	20230619	114800	83520345	2330	2330	2330	2330	0
522	20230619	114700	83520345	2330	2330	2330	2330	0
523	20230619	114600	83520345	2330	2330	2330	2330	0
524	20230619	114500	83520345	2330	2330	2330	2330	0
525	20230619	114400	83520345	2330	2335	2335	2330	518
526	20230619	114300	82313285	2330	2330	2330	2330	0
527	20230619	114200	82313285	2330	2330	2330	2330	0
528	20230619	114100	82313285	2330	2330	2330	2330	0
529	20230619	114000	82313285	2330	2330	2330	2330	0
530	20230619	113900	82313285	2330	2330	2330	2330	0
531	20230619	113800	82313285	2330	2330	2330	2330	150
532	20230619	113700	81963785	2330	2330	2330	2330	0
533	20230619	113600	81963785	2330	2330	2330	2330	0
534	20230619	113500	81963785	2330	2330	2330	2330	6
535	20230619	113400	81949805	2350	2350	2350	2350	0
536	20230619	113300	81949805	2350	2350	2350	2350	0
537	20230619	113200	81949805	2350	2350	2350	2350	1
538	20230619	113100	81947455	2350	2350	2350	2350	101
539	20230619	113000	81710105	2350	2350	2350	2350	2
540	20230619	112900	81705405	2330	2330	2330	2330	0
541	20230619	112800	81705405	2330	2330	2330	2330	0
542	20230619	112700	81705405	2330	2330	2330	2330	0
543	20230619	112600	81705405	2330	2330	2330	2330	0
544	20230619	112500	81705405	2330	2330	2330	2330	0
545	20230619	112400	81705405	2330	2330	2330	2330	0
546	20230619	112300	81705405	2330	2330	2330	2330	0
547	20230619	112200	81705405	2330	2330	2330	2330	0
548	20230619	112100	81705405	2330	2330	2330	2330	0
549	20230619	112000	81705405	2330	2330	2330	2330	0
550	20230619	111900	81705405	2330	2340	2340	2330	1404
551	20230619	111800	78424085	2325	2325	2325	2325	0
552	20230619	111700	78424085	2325	2325	2325	2325	0
553	20230619	111600	78424085	2325	2340	2340	2325	5010
554	20230619	111500	66774260	2330	2330	2330	2330	0
555	20230619	111400	66774260	2330	2330	2330	2330	0
556	20230619	111300	66774260	2330	2330	2330	2330	0
557	20230619	111200	66774260	2330	2330	2330	2330	0
558	20230619	111100	66774260	2330	2330	2330	2330	0
559	20230619	111000	66774260	2330	2330	2330	2330	0
560	20230619	110900	66774260	2330	2330	2330	2330	0
561	20230619	110800	66774260	2330	2330	2330	2330	0
562	20230619	110700	66774260	2330	2330	2330	2330	0
563	20230619	110600	66774260	2330	2330	2330	2330	125
564	20230619	110500	66483010	2340	2340	2340	2340	0
565	20230619	110400	66483010	2340	2340	2340	2340	1
566	20230619	110300	66480670	2325	2325	2325	2325	0
567	20230619	110200	66480670	2325	2330	2330	2325	316
568	20230619	110100	65744635	2340	2340	2340	2340	0
569	20230619	110000	65744635	2340	2340	2340	2340	10
570	20230619	105900	65721235	2340	2340	2340	2340	0
571	20230619	105800	65721235	2340	2340	2340	2340	0
572	20230619	105700	65721235	2340	2340	2340	2340	80
573	20230619	105600	65534035	2330	2330	2330	2330	0
574	20230619	105500	65534035	2330	2330	2330	2330	401
575	20230619	105400	64599705	2330	2330	2330	2330	0
576	20230619	105300	64599705	2330	2330	2330	2330	0
577	20230619	105200	64599705	2330	2330	2330	2330	0
578	20230619	105100	64599705	2330	2330	2330	2330	0
579	20230619	105000	64599705	2330	2330	2330	2330	0
580	20230619	104900	64599705	2330	2330	2330	2330	0
581	20230619	104800	64599705	2330	2330	2330	2330	0
582	20230619	104700	64599705	2330	2330	2330	2330	0
583	20230619	104600	64599705	2330	2330	2330	2330	0
584	20230619	104500	64599705	2330	2330	2330	2330	0
585	20230619	104400	64599705	2330	2330	2330	2330	1
586	20230619	104300	64597375	2330	2330	2330	2330	681
587	20230619	104200	63010645	2325	2325	2325	2325	0
588	20230619	104100	63010645	2325	2330	2330	2325	3908
589	20230619	104000	53924495	2330	2330	2330	2330	8
590	20230619	103900	53905855	2330	2330	2330	2330	0
591	20230619	103800	53905855	2330	2330	2330	2330	0
592	20230619	103700	53905855	2330	2330	2330	2330	200
593	20230619	103600	53439855	2330	2335	2335	2330	947
594	20230619	103500	51231555	2335	2335	2335	2335	70
595	20230619	103400	51068105	2335	2335	2335	2335	1
596	20230619	103300	51065770	2335	2335	2335	2335	71
597	20230619	103200	50899985	2330	2330	2330	2330	0
598	20230619	103100	50899985	2330	2330	2330	2330	0
599	20230619	103000	50899985	2330	2330	2330	2330	401
600	20230619	102900	49965655	2340	2340	2340	2340	0
601	20230619	102800	49965655	2340	2340	2340	2340	0
602	20230619	102700	49965655	2340	2340	2340	2340	0
603	20230619	102600	49965655	2340	2340	2340	2340	0
604	20230619	102500	49965655	2340	2340	2340	2340	0
605	20230619	102400	49965655	2340	2340	2340	2340	0
606	20230619	102300	49965655	2340	2340	2340	2340	0
607	20230619	102200	49965655	2340	2330	2340	2330	237
608	20230619	102100	49413145	2330	2330	2330	2330	0
609	20230619	102000	49413145	2330	2330	2330	2330	0
610	20230619	101900	49413145	2330	2330	2330	2330	0
611	20230619	101800	49413145	2330	2330	2330	2330	0
612	20230619	101700	49413145	2330	2330	2330	2330	0
613	20230619	101600	49413145	2330	2330	2330	2330	0
614	20230619	101500	49413145	2330	2330	2330	2330	0
615	20230619	101400	49413145	2330	2330	2330	2330	0
616	20230619	101300	49413145	2330	2330	2330	2330	50
617	20230619	101200	49296645	2330	2330	2330	2330	0
618	20230619	101100	49296645	2330	2330	2330	2330	0
619	20230619	101000	49296645	2330	2330	2330	2330	30
620	20230619	100900	49226745	2330	2330	2330	2330	0
621	20230619	100800	49226745	2330	2335	2335	2330	2058
622	20230619	100700	44431525	2340	2335	2340	2335	44
623	20230619	100600	44328580	2335	2335	2335	2335	0
624	20230619	100500	44328580	2335	2335	2335	2335	0
625	20230619	100400	44328580	2335	2335	2335	2335	0
626	20230619	100300	44328580	2335	2335	2335	2335	1
627	20230619	100200	44326245	2335	2335	2335	2335	69
628	20230619	100100	44165130	2335	2335	2335	2335	246
629	20230619	100000	43590720	2335	2335	2335	2335	0
630	20230619	095900	43590720	2335	2335	2335	2335	50
631	20230619	095800	43473970	2335	2335	2335	2335	116
632	20230619	095700	43203110	2335	2335	2335	2335	0
633	20230619	095600	43203110	2335	2335	2335	2335	0
634	20230619	095500	43203110	2335	2335	2335	2335	948
635	20230619	095400	40989530	2335	2335	2335	2335	0
636	20230619	095300	40989530	2335	2335	2335	2335	0
637	20230619	095200	40989530	2335	2335	2335	2335	0
638	20230619	095100	40989530	2335	2335	2335	2335	0
639	20230619	095000	40989530	2335	2335	2335	2335	1030
640	20230619	094900	38584480	2335	2335	2335	2335	0
641	20230619	094800	38584480	2335	2335	2335	2335	0
642	20230619	094700	38584480	2335	2335	2335	2335	0
643	20230619	094600	38584480	2335	2335	2335	2335	0
644	20230619	094500	38584480	2335	2335	2335	2335	1
645	20230619	094400	38582145	2335	2335	2335	2335	1000
646	20230619	094300	36247145	2335	2335	2335	2335	207
647	20230619	094200	35763800	2335	2340	2340	2335	587
648	20230619	094100	34392700	2340	2340	2340	2340	0
649	20230619	094000	34392700	2340	2340	2340	2340	330
650	20230619	093900	33620500	2340	2340	2340	2340	0
651	20230619	093800	33620500	2340	2345	2345	2340	216
652	20230619	093700	33114960	2345	2350	2350	2345	370
653	20230619	093600	32247210	2350	2350	2350	2350	0
654	20230619	093500	32247210	2350	2350	2350	2350	2
655	20230619	093400	32242510	2345	2350	2350	2345	101
656	20230619	093300	32005165	2350	2350	2350	2350	3
657	20230619	093200	31998115	2350	2350	2350	2350	1
658	20230619	093100	31995765	2350	2350	2350	2350	44
659	20230619	093000	31892365	2350	2350	2350	2350	0
660	20230619	092900	31892365	2350	2350	2350	2350	0
661	20230619	092800	31892365	2350	2350	2350	2350	20
662	20230619	092700	31845365	2340	2340	2340	2340	0
663	20230619	092600	31845365	2340	2340	2340	2340	0
664	20230619	092500	31845365	2340	2340	2340	2340	0
665	20230619	092400	31845365	2340	2345	2345	2340	1500
666	20230619	092300	28330865	2345	2345	2345	2345	0
667	20230619	092200	28330865	2345	2345	2345	2345	0
668	20230619	092100	28330865	2345	2345	2345	2345	100
669	20230619	092000	28096365	2360	2360	2360	2360	0
670	20230619	091900	28096365	2360	2360	2360	2360	0
671	20230619	091800	28096365	2360	2360	2360	2360	812
672	20230619	091700	26180045	2360	2350	2360	2350	1970
673	20230619	091600	21538750	2350	2350	2350	2350	280
674	20230619	091500	20880750	2350	2350	2350	2350	434
675	20230619	091400	19860850	2355	2355	2355	2355	1
676	20230619	091300	19858495	2355	2355	2355	2355	24
677	20230619	091200	19801975	2355	2355	2355	2355	2
678	20230619	091100	19797265	2355	2355	2355	2355	0
679	20230619	091000	19797265	2355	2355	2355	2355	858
680	20230619	090900	17776675	2355	2355	2355	2355	296
681	20230619	090800	17079595	2355	2355	2355	2355	30
682	20230619	090700	17008945	2355	2355	2355	2355	319
683	20230619	090600	16257700	2355	2350	2355	2350	1083
684	20230619	090500	13707795	2345	2355	2355	2345	1555
685	20230619	090400	10051825	2355	2355	2355	2355	0
686	20230619	090300	10051825	2355	2355	2360	2355	747
687	20230619	090200	8292140	2370	2355	2370	2355	1016
688	20230619	090100	5899430	2360	2370	2370	2355	356
689	20230619	090000	5059675	2365	2370	2370	2365	2135