KissMeData/095910/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184900	172678000	2810	2810	2810	2810	906
3	20230619	184800	172678000	2810	2810	2810	2810	0
4	20230619	184700	172678000	2810	2810	2810	2810	0
5	20230619	184600	172678000	2810	2810	2810	2810	0
6	20230619	184500	172678000	2810	2810	2810	2810	0
7	20230619	184400	172678000	2810	2810	2810	2810	0
8	20230619	184300	172678000	2810	2810	2810	2810	0
9	20230619	184200	172678000	2810	2810	2810	2810	0
10	20230619	184100	172678000	2810	2810	2810	2810	0
11	20230619	184000	172678000	2810	2810	2810	2810	0
12	20230619	183900	172678000	2810	2810	2810	2810	0
13	20230619	183800	172678000	2810	2810	2810	2810	0
14	20230619	183700	172678000	2810	2810	2810	2810	0
15	20230619	183600	172678000	2810	2810	2810	2810	0
16	20230619	183500	172678000	2810	2810	2810	2810	0
17	20230619	183400	172678000	2810	2810	2810	2810	0
18	20230619	183300	172678000	2810	2810	2810	2810	0
19	20230619	183200	172678000	2810	2810	2810	2810	0
20	20230619	183100	172678000	2810	2810	2810	2810	0
21	20230619	183000	172678000	2810	2810	2810	2810	0
22	20230619	182900	172678000	2810	2810	2810	2810	0
23	20230619	182800	172678000	2810	2810	2810	2810	0
24	20230619	182700	172678000	2810	2810	2810	2810	0
25	20230619	182600	172678000	2810	2810	2810	2810	0
26	20230619	182500	172678000	2810	2810	2810	2810	0
27	20230619	182400	172678000	2810	2810	2810	2810	0
28	20230619	182300	172678000	2810	2810	2810	2810	0
29	20230619	182200	172678000	2810	2810	2810	2810	0
30	20230619	182100	172678000	2810	2810	2810	2810	0
31	20230619	182000	172678000	2810	2810	2810	2810	0
32	20230619	181900	172678000	2810	2810	2810	2810	906
33	20230619	181800	172678000	2810	2810	2810	2810	0
34	20230619	181700	172678000	2810	2810	2810	2810	0
35	20230619	181600	172678000	2810	2810	2810	2810	0
36	20230619	181500	172678000	2810	2810	2810	2810	0
37	20230619	181400	172678000	2810	2810	2810	2810	0
38	20230619	181300	172678000	2810	2810	2810	2810	0
39	20230619	181200	172678000	2810	2810	2810	2810	0
40	20230619	181100	172678000	2810	2810	2810	2810	0
41	20230619	181000	172678000	2810	2810	2810	2810	0
42	20230619	180900	172678000	2810	2810	2810	2810	0
43	20230619	180800	172678000	2810	2810	2810	2810	0
44	20230619	180700	172678000	2810	2810	2810	2810	0
45	20230619	180600	172678000	2810	2810	2810	2810	0
46	20230619	180500	172678000	2810	2810	2810	2810	0
47	20230619	180400	172678000	2810	2810	2810	2810	0
48	20230619	180300	172678000	2810	2810	2810	2810	0
49	20230619	180200	172678000	2810	2810	2810	2810	0
50	20230619	180100	172678000	2810	2810	2810	2810	0
51	20230619	180000	172678000	2810	2810	2810	2810	0
52	20230619	175900	172678000	2810	2810	2810	2810	0
53	20230619	175800	172678000	2810	2810	2810	2810	0
54	20230619	175700	172678000	2810	2810	2810	2810	0
55	20230619	175600	172678000	2810	2810	2810	2810	0
56	20230619	175500	172678000	2810	2810	2810	2810	0
57	20230619	175400	172678000	2810	2810	2810	2810	0
58	20230619	175300	172678000	2810	2810	2810	2810	0
59	20230619	175200	172678000	2810	2810	2810	2810	0
60	20230619	175100	172678000	2810	2810	2810	2810	0
61	20230619	175000	172678000	2810	2810	2810	2810	0
62	20230619	174900	172678000	2810	2810	2810	2810	906
63	20230619	174800	172678000	2810	2810	2810	2810	0
64	20230619	174700	172678000	2810	2810	2810	2810	0
65	20230619	174600	172678000	2810	2810	2810	2810	0
66	20230619	174500	172678000	2810	2810	2810	2810	0
67	20230619	174400	172678000	2810	2810	2810	2810	0
68	20230619	174300	172678000	2810	2810	2810	2810	0
69	20230619	174200	172678000	2810	2810	2810	2810	0
70	20230619	174100	172678000	2810	2810	2810	2810	0
71	20230619	174000	172678000	2810	2810	2810	2810	0
72	20230619	173900	172678000	2810	2810	2810	2810	0
73	20230619	173800	172678000	2810	2810	2810	2810	0
74	20230619	173700	172678000	2810	2810	2810	2810	0
75	20230619	173600	172678000	2810	2810	2810	2810	0
76	20230619	173500	172678000	2810	2810	2810	2810	0
77	20230619	173400	172678000	2810	2810	2810	2810	0
78	20230619	173300	172678000	2810	2810	2810	2810	0
79	20230619	173200	172678000	2810	2810	2810	2810	0
80	20230619	173100	172678000	2810	2810	2810	2810	0
81	20230619	173000	172678000	2810	2810	2810	2810	0
82	20230619	172900	172678000	2810	2810	2810	2810	0
83	20230619	172800	172678000	2810	2810	2810	2810	0
84	20230619	172700	172678000	2810	2810	2810	2810	0
85	20230619	172600	172678000	2810	2810	2810	2810	0
86	20230619	172500	172678000	2810	2810	2810	2810	0
87	20230619	172400	172678000	2810	2810	2810	2810	0
88	20230619	172300	172678000	2810	2810	2810	2810	0
89	20230619	172200	172678000	2810	2810	2810	2810	0
90	20230619	172100	172678000	2810	2810	2810	2810	0
91	20230619	172000	172678000	2810	2810	2810	2810	0
92	20230619	171900	172678000	2810	2810	2810	2810	906
93	20230619	171800	172678000	2810	2810	2810	2810	0
94	20230619	171700	172678000	2810	2810	2810	2810	0
95	20230619	171600	172678000	2810	2810	2810	2810	0
96	20230619	171500	172678000	2810	2810	2810	2810	0
97	20230619	171400	172678000	2810	2810	2810	2810	0
98	20230619	171300	172678000	2810	2810	2810	2810	0
99	20230619	171200	172678000	2810	2810	2810	2810	0
100	20230619	171100	172678000	2810	2810	2810	2810	0
101	20230619	171000	172678000	2810	2810	2810	2810	0
102	20230619	170900	172678000	2810	2810	2810	2810	0
103	20230619	170800	172678000	2810	2810	2810	2810	0
104	20230619	170700	172678000	2810	2810	2810	2810	0
105	20230619	170600	172678000	2810	2810	2810	2810	0
106	20230619	170500	172678000	2810	2810	2810	2810	0
107	20230619	170400	172678000	2810	2810	2810	2810	0
108	20230619	170300	172678000	2810	2810	2810	2810	0
109	20230619	170200	172678000	2810	2810	2810	2810	0
110	20230619	170100	172678000	2810	2810	2810	2810	0
111	20230619	170000	172678000	2810	2810	2810	2810	0
112	20230619	165900	172678000	2810	2810	2810	2810	0
113	20230619	165800	172678000	2810	2810	2810	2810	0
114	20230619	165700	172678000	2810	2810	2810	2810	0
115	20230619	165600	172678000	2810	2810	2810	2810	0
116	20230619	165500	172678000	2810	2810	2810	2810	0
117	20230619	165400	172678000	2810	2810	2810	2810	0
118	20230619	165300	172678000	2810	2810	2810	2810	0
119	20230619	165200	172678000	2810	2810	2810	2810	0
120	20230619	165100	172678000	2810	2810	2810	2810	0
121	20230619	165000	172678000	2810	2810	2810	2810	0
122	20230619	164900	172678000	2810	2810	2810	2810	906
123	20230619	164800	172678000	2810	2810	2810	2810	0
124	20230619	164700	172678000	2810	2810	2810	2810	0
125	20230619	164600	172678000	2810	2810	2810	2810	0
126	20230619	164500	172678000	2810	2810	2810	2810	0
127	20230619	164400	172678000	2810	2810	2810	2810	0
128	20230619	164300	172678000	2810	2810	2810	2810	0
129	20230619	164200	172678000	2810	2810	2810	2810	0
130	20230619	164100	172678000	2810	2810	2810	2810	0
131	20230619	164000	172678000	2810	2810	2810	2810	0
132	20230619	163900	172678000	2810	2810	2810	2810	0
133	20230619	163800	172678000	2810	2810	2810	2810	0
134	20230619	163700	172678000	2810	2810	2810	2810	0
135	20230619	163600	172678000	2810	2810	2810	2810	0
136	20230619	163500	172678000	2810	2810	2810	2810	0
137	20230619	163400	172678000	2810	2810	2810	2810	0
138	20230619	163300	172678000	2810	2810	2810	2810	0
139	20230619	163200	172678000	2810	2810	2810	2810	0
140	20230619	163100	172678000	2810	2810	2810	2810	0
141	20230619	163000	172678000	2810	2810	2810	2810	0
142	20230619	162900	172678000	2810	2810	2810	2810	0
143	20230619	162800	172678000	2810	2810	2810	2810	0
144	20230619	162700	172678000	2810	2810	2810	2810	0
145	20230619	162600	172678000	2810	2810	2810	2810	0
146	20230619	162500	172678000	2810	2810	2810	2810	0
147	20230619	162400	172678000	2810	2810	2810	2810	0
148	20230619	162300	172678000	2810	2810	2810	2810	0
149	20230619	162200	172678000	2810	2810	2810	2810	0
150	20230619	162100	172678000	2810	2810	2810	2810	0
151	20230619	162000	172678000	2810	2810	2810	2810	0
152	20230619	161900	172678000	2810	2810	2810	2810	906
153	20230619	161800	172678000	2810	2810	2810	2810	0
154	20230619	161700	172678000	2810	2810	2810	2810	0
155	20230619	161600	172678000	2810	2810	2810	2810	0
156	20230619	161500	172678000	2810	2810	2810	2810	0
157	20230619	161400	172678000	2810	2810	2810	2810	0
158	20230619	161300	172678000	2810	2810	2810	2810	0
159	20230619	161200	172678000	2810	2810	2810	2810	0
160	20230619	161100	172678000	2810	2810	2810	2810	0
161	20230619	161000	172678000	2810	2810	2810	2810	0
162	20230619	160900	172678000	2810	2810	2810	2810	0
163	20230619	160800	172678000	2810	2810	2810	2810	0
164	20230619	160700	172678000	2810	2810	2810	2810	0
165	20230619	160600	172678000	2810	2810	2810	2810	0
166	20230619	160500	172678000	2810	2810	2810	2810	0
167	20230619	160400	172678000	2810	2810	2810	2810	0
168	20230619	160300	172678000	2810	2810	2810	2810	0
169	20230619	160200	172678000	2810	2810	2810	2810	0
170	20230619	160100	172678000	2810	2810	2810	2810	0
171	20230619	160000	172678000	2810	2810	2810	2810	0
172	20230619	155900	172678000	2810	2810	2810	2810	0
173	20230619	155800	172678000	2810	2810	2810	2810	0
174	20230619	155700	172678000	2810	2810	2810	2810	0
175	20230619	155600	172678000	2810	2810	2810	2810	0
176	20230619	155500	172678000	2810	2810	2810	2810	0
177	20230619	155400	172678000	2810	2810	2810	2810	0
178	20230619	155300	172678000	2810	2810	2810	2810	0
179	20230619	155200	172678000	2810	2810	2810	2810	0
180	20230619	155100	172678000	2810	2810	2810	2810	0
181	20230619	155000	172678000	2810	2810	2810	2810	0
182	20230619	154900	172678000	2810	2810	2810	2810	906
183	20230619	154800	172678000	2810	2810	2810	2810	0
184	20230619	154700	172678000	2810	2810	2810	2810	0
185	20230619	154600	172678000	2810	2810	2810	2810	0
186	20230619	154500	172678000	2810	2810	2810	2810	0
187	20230619	154400	172678000	2810	2810	2810	2810	0
188	20230619	154300	172678000	2810	2810	2810	2810	0
189	20230619	154200	172678000	2810	2810	2810	2810	0
190	20230619	154100	172678000	2810	2810	2810	2810	0
191	20230619	154000	172678000	2810	2810	2810	2810	0
192	20230619	153900	172678000	2810	2810	2810	2810	0
193	20230619	153800	172678000	2810	2810	2810	2810	0
194	20230619	153700	172678000	2810	2810	2810	2810	0
195	20230619	153600	172678000	2810	2810	2810	2810	0
196	20230619	153500	172678000	2810	2810	2810	2810	0
197	20230619	153400	172678000	2810	2810	2810	2810	0
198	20230619	153300	172678000	2810	2810	2810	2810	0
199	20230619	153200	172678000	2810	2810	2810	2810	0
200	20230619	153100	172678000	2810	2810	2810	2810	0
201	20230619	153000	172678000	2810	2810	2810	2810	906
202	20230619	152900	170132140	2830	2830	2830	2830	0
203	20230619	152800	170132140	2830	2830	2830	2830	0
204	20230619	152700	170132140	2830	2830	2830	2830	0
205	20230619	152600	170132140	2830	2830	2830	2830	0
206	20230619	152500	170132140	2830	2830	2830	2830	0
207	20230619	152400	170132140	2830	2830	2830	2830	0
208	20230619	152300	170132140	2830	2830	2830	2830	0
209	20230619	152200	170132140	2830	2830	2830	2830	0
210	20230619	152100	170132140	2830	2830	2830	2830	0
211	20230619	152000	170132140	2830	2830	2830	2830	0
212	20230619	151900	170132140	2830	2825	2830	2810	28
213	20230619	151800	170053395	2810	2820	2825	2800	127
214	20230619	151700	169696210	2825	2830	2830	2825	276
215	20230619	151600	168915140	2830	2815	2830	2750	2041
216	20230619	151500	163215270	2830	2830	2830	2830	0
217	20230619	151400	163215270	2830	2825	2830	2820	50
218	20230619	151300	163074020	2825	2820	2825	2820	35
219	20230619	151200	162975290	2820	2820	2820	2820	0
220	20230619	151100	162975290	2820	2820	2820	2820	0
221	20230619	151000	162975290	2820	2810	2820	2810	306
222	20230619	150900	162115380	2830	2830	2830	2830	0
223	20230619	150800	162115380	2830	2805	2830	2805	279
224	20230619	150700	161328195	2805	2805	2805	2805	41
225	20230619	150600	161213190	2800	2800	2800	2800	100
226	20230619	150500	160933190	2830	2830	2830	2710	12598
227	20230619	150400	125925655	2830	2830	2830	2830	55
228	20230619	150300	125770005	2830	2830	2830	2830	0
229	20230619	150200	125770005	2830	2835	2835	2830	406
230	20230619	150100	124619020	2835	2835	2835	2835	1
231	20230619	150000	124616185	2835	2845	2845	2835	262
232	20230619	145900	123872115	2845	2845	2845	2840	62
233	20230619	145800	123696025	2845	2840	2845	2840	149
234	20230619	145700	123272850	2840	2840	2840	2840	44
235	20230619	145600	123147890	2840	2840	2840	2840	1227
236	20230619	145500	119663210	2840	2840	2840	2840	0
237	20230619	145400	119663210	2840	2830	2840	2830	21
238	20230619	145300	119603745	2830	2830	2830	2830	0
239	20230619	145200	119603745	2830	2830	2830	2830	0
240	20230619	145100	119603745	2830	2830	2830	2830	0
241	20230619	145000	119603745	2830	2830	2830	2830	1
242	20230619	144900	119600915	2835	2835	2835	2835	7
243	20230619	144800	119581070	2835	2835	2835	2835	34
244	20230619	144700	119484680	2835	2835	2835	2835	0
245	20230619	144600	119484680	2835	2830	2840	2830	256
246	20230619	144500	118757720	2840	2840	2840	2830	205
247	20230619	144400	118175550	2830	2830	2830	2830	20
248	20230619	144300	118118950	2840	2840	2840	2840	0
249	20230619	144200	118118950	2840	2840	2840	2840	2
250	20230619	144100	118113270	2840	2830	2840	2830	3
251	20230619	144000	118104765	2830	2830	2830	2830	0
252	20230619	143900	118104765	2830	2830	2830	2830	10
253	20230619	143800	118076465	2830	2830	2830	2830	2
254	20230619	143700	118070805	2840	2840	2840	2840	0
255	20230619	143600	118070805	2840	2840	2840	2840	1
256	20230619	143500	118067965	2815	2830	2830	2815	7700
257	20230619	143400	96373510	2840	2840	2840	2840	2
258	20230619	143300	96367830	2840	2840	2840	2840	0
259	20230619	143200	96367830	2840	2840	2840	2840	0
260	20230619	143100	96367830	2840	2835	2840	2835	93
261	20230619	143000	96104165	2835	2835	2835	2835	0
262	20230619	142900	96104165	2835	2835	2835	2835	5
263	20230619	142800	96089990	2835	2835	2835	2835	0
264	20230619	142700	96089990	2835	2840	2840	2835	6
265	20230619	142600	96072975	2835	2835	2835	2835	0
266	20230619	142500	96072975	2835	2835	2835	2835	1
267	20230619	142400	96070140	2835	2835	2835	2835	9
268	20230619	142300	96044625	2830	2830	2830	2830	0
269	20230619	142200	96044625	2830	2830	2830	2830	0
270	20230619	142100	96044625	2830	2830	2830	2830	0
271	20230619	142000	96044625	2830	2830	2830	2830	0
272	20230619	141900	96044625	2830	2830	2830	2830	0
273	20230619	141800	96044625	2830	2830	2830	2830	0
274	20230619	141700	96044625	2830	2830	2830	2830	0
275	20230619	141600	96044625	2830	2830	2830	2830	60
276	20230619	141500	95874825	2830	2830	2830	2830	105
277	20230619	141400	95577675	2830	2830	2830	2830	0
278	20230619	141300	95577675	2830	2830	2830	2830	0
279	20230619	141200	95577675	2830	2830	2830	2830	2
280	20230619	141100	95572015	2830	2830	2830	2830	390
281	20230619	141000	94468315	2830	2830	2830	2830	121
282	20230619	140900	94125885	2830	2830	2830	2830	115
283	20230619	140800	93800435	2825	2825	2825	2825	0
284	20230619	140700	93800435	2825	2825	2825	2825	0
285	20230619	140600	93800435	2825	2825	2825	2825	0
286	20230619	140500	93800435	2825	2825	2825	2825	0
287	20230619	140400	93800435	2825	2825	2825	2825	0
288	20230619	140300	93800435	2825	2825	2825	2825	1
289	20230619	140200	93797610	2825	2825	2825	2825	21
290	20230619	140100	93738285	2830	2830	2830	2830	10
291	20230619	140000	93709985	2830	2830	2830	2830	0
292	20230619	135900	93709985	2830	2830	2830	2830	0
293	20230619	135800	93709985	2830	2830	2830	2830	3
294	20230619	135700	93701495	2830	2830	2830	2820	131
295	20230619	135600	93331155	2830	2830	2830	2820	678
296	20230619	135500	91415285	2830	2825	2830	2825	141
297	20230619	135400	91016880	2825	2825	2825	2825	116
298	20230619	135300	90689180	2825	2825	2825	2825	3
299	20230619	135200	90680705	2825	2825	2825	2825	3
300	20230619	135100	90672230	2820	2820	2820	2820	825
301	20230619	135000	88345730	2825	2825	2825	2825	2
302	20230619	134900	88340080	2825	2825	2825	2825	0
303	20230619	134800	88340080	2825	2825	2825	2825	0
304	20230619	134700	88340080	2825	2825	2825	2825	5
305	20230619	134600	88325955	2820	2820	2820	2820	1
306	20230619	134500	88323135	2825	2825	2825	2825	15
307	20230619	134400	88280760	2825	2825	2825	2825	0
308	20230619	134300	88280760	2825	2825	2825	2825	0
309	20230619	134200	88280760	2825	2820	2825	2820	28
310	20230619	134100	88201790	2825	2825	2825	2825	0
311	20230619	134000	88201790	2825	2825	2825	2825	0
312	20230619	133900	88201790	2825	2825	2825	2825	0
313	20230619	133800	88201790	2825	2825	2825	2825	0
314	20230619	133700	88201790	2825	2825	2825	2825	0
315	20230619	133600	88201790	2825	2825	2825	2825	12
316	20230619	133500	88167890	2825	2825	2825	2825	4
317	20230619	133400	88156590	2825	2820	2825	2820	48
318	20230619	133300	88021215	2825	2825	2825	2825	0
319	20230619	133200	88021215	2825	2825	2825	2825	150
320	20230619	133100	87597465	2825	2825	2825	2825	0
321	20230619	133000	87597465	2825	2825	2825	2825	50
322	20230619	132900	87456215	2830	2830	2830	2830	0
323	20230619	132800	87456215	2830	2830	2830	2830	0
324	20230619	132700	87456215	2830	2830	2830	2830	0
325	20230619	132600	87456215	2830	2830	2830	2830	26
326	20230619	132500	87382635	2830	2820	2830	2820	474
327	20230619	132400	86045925	2830	2830	2830	2830	2
328	20230619	132300	86040265	2820	2820	2820	2820	26
329	20230619	132200	85966945	2820	2820	2820	2820	0
330	20230619	132100	85966945	2820	2820	2820	2820	0
331	20230619	132000	85966945	2820	2830	2830	2820	108
332	20230619	131900	85662305	2830	2830	2830	2830	0
333	20230619	131800	85662305	2830	2830	2830	2830	1
334	20230619	131700	85659475	2830	2830	2830	2830	4
335	20230619	131600	85648155	2830	2830	2830	2830	0
336	20230619	131500	85648155	2830	2830	2830	2830	0
337	20230619	131400	85648155	2830	2825	2830	2825	5
338	20230619	131300	85634025	2830	2830	2830	2825	145
339	20230619	131200	85223745	2830	2830	2830	2830	100
340	20230619	131100	84940745	2830	2830	2830	2830	0
341	20230619	131000	84940745	2830	2830	2830	2830	0
342	20230619	130900	84940745	2830	2825	2830	2825	8
343	20230619	130800	84918140	2830	2830	2830	2830	0
344	20230619	130700	84918140	2830	2830	2830	2830	3
345	20230619	130600	84909650	2830	2830	2830	2830	0
346	20230619	130500	84909650	2830	2830	2830	2830	0
347	20230619	130400	84909650	2830	2830	2830	2830	0
348	20230619	130300	84909650	2830	2830	2830	2830	1
349	20230619	130200	84906820	2830	2830	2830	2830	0
350	20230619	130100	84906820	2830	2830	2830	2830	0
351	20230619	130000	84906820	2830	2820	2830	2820	1071
352	20230619	125900	81879395	2830	2830	2830	2830	0
353	20230619	125800	81879395	2830	2830	2830	2830	0
354	20230619	125700	81879395	2830	2830	2830	2830	0
355	20230619	125600	81879395	2830	2830	2830	2830	0
356	20230619	125500	81879395	2830	2830	2830	2830	19
357	20230619	125400	81825625	2830	2830	2830	2830	0
358	20230619	125300	81825625	2830	2830	2830	2830	0
359	20230619	125200	81825625	2830	2830	2830	2830	78
360	20230619	125100	81604885	2830	2830	2830	2830	0
361	20230619	125000	81604885	2830	2825	2830	2825	40
362	20230619	124900	81491875	2825	2830	2830	2825	368
363	20230619	124800	80452270	2830	2830	2830	2830	0
364	20230619	124700	80452270	2830	2830	2830	2830	0
365	20230619	124600	80452270	2830	2830	2830	2830	3
366	20230619	124500	80443780	2825	2825	2825	2825	0
367	20230619	124400	80443780	2825	2825	2825	2825	0
368	20230619	124300	80443780	2825	2825	2825	2825	0
369	20230619	124200	80443780	2825	2825	2825	2825	35
370	20230619	124100	80344905	2825	2825	2825	2825	0
371	20230619	124000	80344905	2825	2825	2825	2825	0
372	20230619	123900	80344905	2825	2825	2825	2825	0
373	20230619	123800	80344905	2825	2825	2825	2825	0
374	20230619	123700	80344905	2825	2825	2825	2825	11
375	20230619	123600	80313830	2825	2825	2825	2825	35
376	20230619	123500	80214955	2825	2825	2825	2825	0
377	20230619	123400	80214955	2825	2825	2825	2825	0
378	20230619	123300	80214955	2825	2825	2825	2825	50
379	20230619	123200	80073705	2825	2825	2825	2825	0
380	20230619	123100	80073705	2825	2825	2825	2825	0
381	20230619	123000	80073705	2825	2825	2825	2825	0
382	20230619	122900	80073705	2825	2825	2825	2825	0
383	20230619	122800	80073705	2825	2825	2825	2825	0
384	20230619	122700	80073705	2825	2825	2825	2825	0
385	20230619	122600	80073705	2825	2825	2825	2825	0
386	20230619	122500	80073705	2825	2825	2825	2825	0
387	20230619	122400	80073705	2825	2825	2825	2825	35
388	20230619	122300	79974830	2825	2825	2825	2825	36
389	20230619	122200	79873130	2825	2825	2825	2825	65
390	20230619	122100	79689505	2830	2830	2830	2830	0
391	20230619	122000	79689505	2830	2830	2830	2830	0
392	20230619	121900	79689505	2830	2830	2830	2830	0
393	20230619	121800	79689505	2830	2830	2830	2830	26
394	20230619	121700	79615925	2830	2830	2830	2830	0
395	20230619	121600	79615925	2830	2830	2830	2830	0
396	20230619	121500	79615925	2830	2830	2830	2830	0
397	20230619	121400	79615925	2830	2830	2830	2830	0
398	20230619	121300	79615925	2830	2830	2830	2830	0
399	20230619	121200	79615925	2830	2830	2830	2830	0
400	20230619	121100	79615925	2830	2830	2830	2830	1
401	20230619	121000	79613095	2830	2830	2830	2830	0
402	20230619	120900	79613095	2830	2830	2830	2830	0
403	20230619	120800	79613095	2830	2830	2830	2830	0
404	20230619	120700	79613095	2830	2830	2830	2830	0
405	20230619	120600	79613095	2830	2830	2830	2830	1
406	20230619	120500	79610265	2825	2830	2830	2825	183
407	20230619	120400	79093285	2825	2830	2830	2825	2
408	20230619	120300	79087630	2835	2835	2835	2835	1
409	20230619	120200	79084795	2820	2825	2825	2820	3532
410	20230619	120100	69124550	2835	2835	2835	2835	0
411	20230619	120000	69124550	2835	2835	2835	2835	1
412	20230619	115900	69121715	2830	2825	2830	2825	2
413	20230619	115800	69116060	2835	2835	2835	2835	0
414	20230619	115700	69116060	2835	2820	2835	2815	2500
415	20230619	115600	62076045	2820	2825	2825	2820	3
416	20230619	115500	62067575	2820	2835	2835	2820	144
417	20230619	115400	61660955	2820	2820	2820	2820	0
418	20230619	115300	61660955	2820	2825	2835	2820	989
419	20230619	115200	58871950	2820	2830	2830	2820	773
420	20230619	115100	56688490	2835	2835	2835	2835	2
421	20230619	115000	56682820	2830	2835	2835	2830	53
422	20230619	114900	56532580	2835	2835	2835	2835	0
423	20230619	114800	56532580	2835	2835	2835	2835	1
424	20230619	114700	56529745	2830	2830	2830	2830	56
425	20230619	114600	56371265	2835	2830	2835	2830	60
426	20230619	114500	56201460	2830	2830	2830	2830	0
427	20230619	114400	56201460	2830	2830	2830	2830	30
428	20230619	114300	56116560	2840	2840	2840	2840	15
429	20230619	114200	56073960	2840	2840	2840	2840	0
430	20230619	114100	56073960	2840	2840	2840	2840	0
431	20230619	114000	56073960	2840	2840	2840	2840	0
432	20230619	113900	56073960	2840	2840	2840	2840	0
433	20230619	113800	56073960	2840	2840	2840	2840	0
434	20230619	113700	56073960	2840	2840	2840	2840	0
435	20230619	113600	56073960	2840	2830	2840	2830	6
436	20230619	113500	56056950	2840	2840	2840	2840	0
437	20230619	113400	56056950	2840	2840	2840	2840	0
438	20230619	113300	56056950	2840	2840	2840	2840	0
439	20230619	113200	56056950	2840	2840	2840	2840	0
440	20230619	113100	56056950	2840	2830	2840	2830	203
441	20230619	113000	55482450	2830	2830	2830	2830	200
442	20230619	112900	54916450	2830	2830	2830	2830	5
443	20230619	112800	54902300	2830	2830	2830	2830	200
444	20230619	112700	54336300	2830	2830	2830	2830	1
445	20230619	112600	54333470	2830	2830	2830	2830	101
446	20230619	112500	54047640	2830	2830	2830	2830	250
447	20230619	112400	53340140	2830	2830	2830	2830	100
448	20230619	112300	53057140	2830	2830	2830	2830	0
449	20230619	112200	53057140	2830	2830	2830	2830	30
450	20230619	112100	52972240	2830	2830	2830	2830	31
451	20230619	112000	52884510	2830	2830	2830	2830	0
452	20230619	111900	52884510	2830	2830	2830	2830	2
453	20230619	111800	52878850	2830	2830	2840	2825	19
454	20230619	111700	52825100	2840	2840	2840	2840	0
455	20230619	111600	52825100	2840	2840	2840	2830	31
456	20230619	111500	52737350	2840	2840	2840	2840	0
457	20230619	111400	52737350	2840	2840	2840	2840	0
458	20230619	111300	52737350	2840	2840	2840	2840	0
459	20230619	111200	52737350	2840	2840	2840	2840	0
460	20230619	111100	52737350	2840	2840	2840	2840	1
461	20230619	111000	52734510	2830	2830	2830	2830	35
462	20230619	110900	52635460	2840	2840	2840	2840	1
463	20230619	110800	52632620	2840	2840	2840	2840	7
464	20230619	110700	52612740	2840	2840	2840	2840	0
465	20230619	110600	52612740	2840	2840	2840	2840	0
466	20230619	110500	52612740	2840	2840	2840	2840	0
467	20230619	110400	52612740	2840	2840	2840	2840	0
468	20230619	110300	52612740	2840	2840	2840	2840	0
469	20230619	110200	52612740	2840	2840	2840	2840	0
470	20230619	110100	52612740	2840	2840	2840	2840	0
471	20230619	110000	52612740	2840	2840	2840	2840	0
472	20230619	105900	52612740	2840	2840	2840	2840	0
473	20230619	105800	52612740	2840	2835	2840	2835	2
474	20230619	105700	52607065	2840	2840	2840	2840	0
475	20230619	105600	52607065	2840	2840	2840	2840	0
476	20230619	105500	52607065	2840	2840	2840	2840	0
477	20230619	105400	52607065	2840	2840	2840	2840	0
478	20230619	105300	52607065	2840	2840	2840	2840	0
479	20230619	105200	52607065	2840	2840	2840	2840	0
480	20230619	105100	52607065	2840	2840	2840	2840	0
481	20230619	105000	52607065	2840	2840	2840	2840	0
482	20230619	104900	52607065	2840	2840	2840	2840	1
483	20230619	104800	52604225	2845	2830	2845	2830	41
484	20230619	104700	52488180	2845	2845	2845	2845	0
485	20230619	104600	52488180	2845	2845	2845	2845	0
486	20230619	104500	52488180	2845	2845	2845	2845	0
487	20230619	104400	52488180	2845	2845	2845	2845	0
488	20230619	104300	52488180	2845	2845	2845	2845	1
489	20230619	104200	52485335	2825	2830	2830	2825	265
490	20230619	104100	51736115	2850	2850	2850	2850	0
491	20230619	104000	51736115	2850	2850	2850	2850	0
492	20230619	103900	51736115	2850	2850	2850	2850	0
493	20230619	103800	51736115	2850	2850	2850	2850	106
494	20230619	103700	51434015	2830	2850	2850	2830	401
495	20230619	103600	50299150	2835	2840	2840	2835	4
496	20230619	103500	50287800	2850	2855	2855	2830	3036
497	20230619	103400	41666495	2855	2855	2855	2855	0
498	20230619	103300	41666495	2855	2850	2860	2845	522
499	20230619	103200	40180755	2860	2850	2860	2850	15
500	20230619	103100	40137985	2860	2860	2860	2860	10
501	20230619	103000	40109385	2860	2855	2860	2855	2
502	20230619	102900	40103670	2855	2855	2855	2855	1582
503	20230619	102800	35587060	2860	2855	2860	2855	419
504	20230619	102700	34390810	2855	2855	2855	2855	2
505	20230619	102600	34385100	2850	2850	2850	2850	100
506	20230619	102500	34100100	2855	2855	2855	2855	0
507	20230619	102400	34100100	2855	2855	2855	2855	102
508	20230619	102300	33808890	2855	2850	2855	2850	43
509	20230619	102200	33686330	2855	2850	2855	2850	63
510	20230619	102100	33506775	2855	2855	2855	2850	103
511	20230619	102000	33213210	2850	2855	2855	2850	6
512	20230619	101900	33196105	2860	2860	2860	2860	2
513	20230619	101800	33190385	2860	2845	2860	2845	968
514	20230619	101700	30431565	2850	2850	2850	2845	109
515	20230619	101600	30120930	2850	2850	2850	2850	0
516	20230619	101500	30120930	2850	2850	2850	2850	0
517	20230619	101400	30120930	2850	2850	2850	2850	1
518	20230619	101300	30118080	2850	2850	2850	2850	100
519	20230619	101200	29833080	2850	2850	2850	2850	1
520	20230619	101100	29830230	2850	2850	2850	2850	0
521	20230619	101000	29830230	2850	2845	2850	2845	379
522	20230619	100900	28751970	2845	2845	2845	2845	0
523	20230619	100800	28751970	2845	2845	2845	2845	2
524	20230619	100700	28746280	2840	2840	2840	2840	0
525	20230619	100600	28746280	2840	2840	2840	2840	94
526	20230619	100500	28479320	2840	2840	2840	2840	0
527	20230619	100400	28479320	2840	2840	2840	2840	200
528	20230619	100300	27911320	2840	2840	2840	2840	0
529	20230619	100200	27911320	2840	2840	2840	2840	120
530	20230619	100100	27570520	2840	2840	2840	2840	20
531	20230619	100000	27513720	2840	2835	2840	2835	6
532	20230619	095900	27496695	2840	2840	2840	2840	40
533	20230619	095800	27383095	2845	2845	2845	2845	0
534	20230619	095700	27383095	2845	2840	2845	2840	11
535	20230619	095600	27351845	2840	2840	2840	2840	5
536	20230619	095500	27337645	2845	2840	2845	2840	2
537	20230619	095400	27331960	2845	2845	2845	2845	0
538	20230619	095300	27331960	2845	2845	2845	2845	1
539	20230619	095200	27329115	2835	2835	2835	2835	0
540	20230619	095100	27329115	2835	2835	2835	2835	3
541	20230619	095000	27320610	2845	2845	2845	2845	0
542	20230619	094900	27320610	2845	2845	2845	2845	0
543	20230619	094800	27320610	2845	2845	2845	2845	0
544	20230619	094700	27320610	2845	2845	2845	2845	0
545	20230619	094600	27320610	2845	2845	2845	2845	1
546	20230619	094500	27317765	2845	2845	2845	2845	0
547	20230619	094400	27317765	2845	2845	2845	2845	0
548	20230619	094300	27317765	2845	2835	2845	2835	4
549	20230619	094200	27306415	2845	2850	2850	2835	34
550	20230619	094100	27209670	2840	2830	2850	2830	506
551	20230619	094000	25768100	2830	2830	2830	2830	501
552	20230619	093900	24350270	2830	2830	2830	2830	7
553	20230619	093800	24330460	2830	2825	2830	2825	305
554	20230619	093700	23468810	2820	2820	2820	2820	2
555	20230619	093600	23463170	2825	2825	2825	2825	0
556	20230619	093500	23463170	2825	2825	2825	2825	1
557	20230619	093400	23460345	2825	2825	2825	2825	0
558	20230619	093300	23460345	2825	2820	2825	2820	564
559	20230619	093200	21869860	2830	2830	2830	2830	10
560	20230619	093100	21841560	2830	2830	2830	2830	2
561	20230619	093000	21835900	2830	2830	2830	2830	88
562	20230619	092900	21586860	2830	2830	2830	2830	0
563	20230619	092800	21586860	2830	2830	2830	2830	0
564	20230619	092700	21586860	2830	2830	2830	2830	10
565	20230619	092600	21558560	2830	2830	2830	2830	0
566	20230619	092500	21558560	2830	2830	2830	2820	196
567	20230619	092400	21004330	2830	2830	2830	2830	1
568	20230619	092300	21001500	2830	2830	2830	2825	303
569	20230619	092200	20145010	2830	2825	2830	2825	4
570	20230619	092100	20133700	2835	2825	2835	2825	607
571	20230619	092000	18413890	2825	2825	2825	2825	1
572	20230619	091900	18411065	2820	2820	2820	2820	0
573	20230619	091800	18411065	2820	2820	2820	2820	5
574	20230619	091700	18396965	2820	2820	2820	2820	120
575	20230619	091600	18058565	2820	2820	2820	2820	182
576	20230619	091500	17545325	2840	2830	2840	2830	93
577	20230619	091400	17282125	2830	2825	2830	2825	408
578	20230619	091300	16127495	2820	2820	2820	2820	0
579	20230619	091200	16127495	2820	2820	2820	2820	100
580	20230619	091100	15845495	2815	2815	2815	2815	7
581	20230619	091000	15825790	2815	2820	2820	2815	114
582	20230619	090900	15504750	2825	2825	2825	2825	0
583	20230619	090800	15504750	2825	2825	2825	2825	53
584	20230619	090700	15355025	2830	2830	2830	2830	0
585	20230619	090600	15355025	2830	2830	2830	2830	2937
586	20230619	090500	7043315	2830	2830	2830	2830	10
587	20230619	090400	7015015	2830	2830	2830	2830	0
588	20230619	090300	7015015	2830	2830	2830	2830	0
589	20230619	090200	7015015	2830	2835	2835	2830	626
590	20230619	090100	5243100	2835	2860	2865	2835	627
591	20230619	090000	3465400	2860	2845	2865	2845	1218