KissMeData/002820/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191200	38244220	2985	2985	2985	2985	100
3	20230619	191100	38244220	2985	2985	2985	2985	0
4	20230619	191000	38244220	2985	2985	2985	2985	0
5	20230619	190900	38244220	2985	2985	2985	2985	0
6	20230619	190800	38244220	2985	2985	2985	2985	0
7	20230619	190700	38244220	2985	2985	2985	2985	0
8	20230619	190600	38244220	2985	2985	2985	2985	0
9	20230619	190500	38244220	2985	2985	2985	2985	0
10	20230619	190400	38244220	2985	2985	2985	2985	0
11	20230619	190300	38244220	2985	2985	2985	2985	0
12	20230619	190200	38244220	2985	2985	2985	2985	0
13	20230619	190100	38244220	2985	2985	2985	2985	0
14	20230619	190000	38244220	2985	2985	2985	2985	0
15	20230619	185900	38244220	2985	2985	2985	2985	0
16	20230619	185800	38244220	2985	2985	2985	2985	0
17	20230619	185700	38244220	2985	2985	2985	2985	0
18	20230619	185600	38244220	2985	2985	2985	2985	0
19	20230619	185500	38244220	2985	2985	2985	2985	0
20	20230619	185400	38244220	2985	2985	2985	2985	0
21	20230619	185300	38244220	2985	2985	2985	2985	0
22	20230619	185200	38244220	2985	2985	2985	2985	0
23	20230619	185100	38244220	2985	2985	2985	2985	0
24	20230619	185000	38244220	2985	2985	2985	2985	0
25	20230619	184900	38244220	2985	2985	2985	2985	0
26	20230619	184800	38244220	2985	2985	2985	2985	0
27	20230619	184700	38244220	2985	2985	2985	2985	0
28	20230619	184600	38244220	2985	2985	2985	2985	0
29	20230619	184500	38244220	2985	2985	2985	2985	0
30	20230619	184400	38244220	2985	2985	2985	2985	0
31	20230619	184300	38244220	2985	2985	2985	2985	0
32	20230619	184200	38244220	2985	2985	2985	2985	100
33	20230619	184100	38244220	2985	2985	2985	2985	0
34	20230619	184000	38244220	2985	2985	2985	2985	0
35	20230619	183900	38244220	2985	2985	2985	2985	0
36	20230619	183800	38244220	2985	2985	2985	2985	0
37	20230619	183700	38244220	2985	2985	2985	2985	0
38	20230619	183600	38244220	2985	2985	2985	2985	0
39	20230619	183500	38244220	2985	2985	2985	2985	0
40	20230619	183400	38244220	2985	2985	2985	2985	0
41	20230619	183300	38244220	2985	2985	2985	2985	0
42	20230619	183200	38244220	2985	2985	2985	2985	0
43	20230619	183100	38244220	2985	2985	2985	2985	0
44	20230619	183000	38244220	2985	2985	2985	2985	0
45	20230619	182900	38244220	2985	2985	2985	2985	0
46	20230619	182800	38244220	2985	2985	2985	2985	0
47	20230619	182700	38244220	2985	2985	2985	2985	0
48	20230619	182600	38244220	2985	2985	2985	2985	0
49	20230619	182500	38244220	2985	2985	2985	2985	0
50	20230619	182400	38244220	2985	2985	2985	2985	0
51	20230619	182300	38244220	2985	2985	2985	2985	0
52	20230619	182200	38244220	2985	2985	2985	2985	0
53	20230619	182100	38244220	2985	2985	2985	2985	0
54	20230619	182000	38244220	2985	2985	2985	2985	0
55	20230619	181900	38244220	2985	2985	2985	2985	0
56	20230619	181800	38244220	2985	2985	2985	2985	0
57	20230619	181700	38244220	2985	2985	2985	2985	0
58	20230619	181600	38244220	2985	2985	2985	2985	0
59	20230619	181500	38244220	2985	2985	2985	2985	0
60	20230619	181400	38244220	2985	2985	2985	2985	0
61	20230619	181300	38244220	2985	2985	2985	2985	0
62	20230619	181200	38244220	2985	2985	2985	2985	100
63	20230619	181100	38244220	2985	2985	2985	2985	0
64	20230619	181000	38244220	2985	2985	2985	2985	0
65	20230619	180900	38244220	2985	2985	2985	2985	0
66	20230619	180800	38244220	2985	2985	2985	2985	0
67	20230619	180700	38244220	2985	2985	2985	2985	0
68	20230619	180600	38244220	2985	2985	2985	2985	0
69	20230619	180500	38244220	2985	2985	2985	2985	0
70	20230619	180400	38244220	2985	2985	2985	2985	0
71	20230619	180300	38244220	2985	2985	2985	2985	0
72	20230619	180200	38244220	2985	2985	2985	2985	0
73	20230619	180100	38244220	2985	2985	2985	2985	0
74	20230619	180000	38244220	2985	2985	2985	2985	0
75	20230619	175900	38244220	2985	2985	2985	2985	0
76	20230619	175800	38244220	2985	2985	2985	2985	0
77	20230619	175700	38244220	2985	2985	2985	2985	0
78	20230619	175600	38244220	2985	2985	2985	2985	0
79	20230619	175500	38244220	2985	2985	2985	2985	0
80	20230619	175400	38244220	2985	2985	2985	2985	0
81	20230619	175300	38244220	2985	2985	2985	2985	0
82	20230619	175200	38244220	2985	2985	2985	2985	0
83	20230619	175100	38244220	2985	2985	2985	2985	0
84	20230619	175000	38244220	2985	2985	2985	2985	0
85	20230619	174900	38244220	2985	2985	2985	2985	0
86	20230619	174800	38244220	2985	2985	2985	2985	0
87	20230619	174700	38244220	2985	2985	2985	2985	0
88	20230619	174600	38244220	2985	2985	2985	2985	0
89	20230619	174500	38244220	2985	2985	2985	2985	0
90	20230619	174400	38244220	2985	2985	2985	2985	0
91	20230619	174300	38244220	2985	2985	2985	2985	0
92	20230619	174200	38244220	2985	2985	2985	2985	100
93	20230619	174100	38244220	2985	2985	2985	2985	0
94	20230619	174000	38244220	2985	2985	2985	2985	0
95	20230619	173900	38244220	2985	2985	2985	2985	0
96	20230619	173800	38244220	2985	2985	2985	2985	0
97	20230619	173700	38244220	2985	2985	2985	2985	0
98	20230619	173600	38244220	2985	2985	2985	2985	0
99	20230619	173500	38244220	2985	2985	2985	2985	0
100	20230619	173400	38244220	2985	2985	2985	2985	0
101	20230619	173300	38244220	2985	2985	2985	2985	0
102	20230619	173200	38244220	2985	2985	2985	2985	0
103	20230619	173100	38244220	2985	2985	2985	2985	0
104	20230619	173000	38244220	2985	2985	2985	2985	0
105	20230619	172900	38244220	2985	2985	2985	2985	0
106	20230619	172800	38244220	2985	2985	2985	2985	0
107	20230619	172700	38244220	2985	2985	2985	2985	0
108	20230619	172600	38244220	2985	2985	2985	2985	0
109	20230619	172500	38244220	2985	2985	2985	2985	0
110	20230619	172400	38244220	2985	2985	2985	2985	0
111	20230619	172300	38244220	2985	2985	2985	2985	0
112	20230619	172200	38244220	2985	2985	2985	2985	0
113	20230619	172100	38244220	2985	2985	2985	2985	0
114	20230619	172000	38244220	2985	2985	2985	2985	0
115	20230619	171900	38244220	2985	2985	2985	2985	0
116	20230619	171800	38244220	2985	2985	2985	2985	0
117	20230619	171700	38244220	2985	2985	2985	2985	0
118	20230619	171600	38244220	2985	2985	2985	2985	0
119	20230619	171500	38244220	2985	2985	2985	2985	0
120	20230619	171400	38244220	2985	2985	2985	2985	0
121	20230619	171300	38244220	2985	2985	2985	2985	0
122	20230619	171200	38244220	2985	2985	2985	2985	100
123	20230619	171100	38244220	2985	2985	2985	2985	0
124	20230619	171000	38244220	2985	2985	2985	2985	0
125	20230619	170900	38244220	2985	2985	2985	2985	0
126	20230619	170800	38244220	2985	2985	2985	2985	0
127	20230619	170700	38244220	2985	2985	2985	2985	0
128	20230619	170600	38244220	2985	2985	2985	2985	0
129	20230619	170500	38244220	2985	2985	2985	2985	0
130	20230619	170400	38244220	2985	2985	2985	2985	0
131	20230619	170300	38244220	2985	2985	2985	2985	0
132	20230619	170200	38244220	2985	2985	2985	2985	0
133	20230619	170100	38244220	2985	2985	2985	2985	0
134	20230619	170000	38244220	2985	2985	2985	2985	0
135	20230619	165900	38244220	2985	2985	2985	2985	0
136	20230619	165800	38244220	2985	2985	2985	2985	0
137	20230619	165700	38244220	2985	2985	2985	2985	0
138	20230619	165600	38244220	2985	2985	2985	2985	0
139	20230619	165500	38244220	2985	2985	2985	2985	0
140	20230619	165400	38244220	2985	2985	2985	2985	0
141	20230619	165300	38244220	2985	2985	2985	2985	0
142	20230619	165200	38244220	2985	2985	2985	2985	0
143	20230619	165100	38244220	2985	2985	2985	2985	0
144	20230619	165000	38244220	2985	2985	2985	2985	0
145	20230619	164900	38244220	2985	2985	2985	2985	0
146	20230619	164800	38244220	2985	2985	2985	2985	0
147	20230619	164700	38244220	2985	2985	2985	2985	0
148	20230619	164600	38244220	2985	2985	2985	2985	0
149	20230619	164500	38244220	2985	2985	2985	2985	0
150	20230619	164400	38244220	2985	2985	2985	2985	0
151	20230619	164300	38244220	2985	2985	2985	2985	0
152	20230619	164200	38244220	2985	2985	2985	2985	100
153	20230619	164100	38244220	2985	2985	2985	2985	0
154	20230619	164000	38244220	2985	2985	2985	2985	0
155	20230619	163900	38244220	2985	2985	2985	2985	0
156	20230619	163800	38244220	2985	2985	2985	2985	0
157	20230619	163700	38244220	2985	2985	2985	2985	0
158	20230619	163600	38244220	2985	2985	2985	2985	0
159	20230619	163500	38244220	2985	2985	2985	2985	0
160	20230619	163400	38244220	2985	2985	2985	2985	0
161	20230619	163300	38244220	2985	2985	2985	2985	0
162	20230619	163200	38244220	2985	2985	2985	2985	0
163	20230619	163100	38244220	2985	2985	2985	2985	0
164	20230619	163000	38244220	2985	2985	2985	2985	0
165	20230619	162900	38244220	2985	2985	2985	2985	0
166	20230619	162800	38244220	2985	2985	2985	2985	0
167	20230619	162700	38244220	2985	2985	2985	2985	0
168	20230619	162600	38244220	2985	2985	2985	2985	0
169	20230619	162500	38244220	2985	2985	2985	2985	0
170	20230619	162400	38244220	2985	2985	2985	2985	0
171	20230619	162300	38244220	2985	2985	2985	2985	0
172	20230619	162200	38244220	2985	2985	2985	2985	0
173	20230619	162100	38244220	2985	2985	2985	2985	0
174	20230619	162000	38244220	2985	2985	2985	2985	0
175	20230619	161900	38244220	2985	2985	2985	2985	0
176	20230619	161800	38244220	2985	2985	2985	2985	0
177	20230619	161700	38244220	2985	2985	2985	2985	0
178	20230619	161600	38244220	2985	2985	2985	2985	0
179	20230619	161500	38244220	2985	2985	2985	2985	0
180	20230619	161400	38244220	2985	2985	2985	2985	0
181	20230619	161300	38244220	2985	2985	2985	2985	0
182	20230619	161200	38244220	2985	2985	2985	2985	100
183	20230619	161100	38244220	2985	2985	2985	2985	0
184	20230619	161000	38244220	2985	2985	2985	2985	0
185	20230619	160900	38244220	2985	2985	2985	2985	0
186	20230619	160800	38244220	2985	2985	2985	2985	0
187	20230619	160700	38244220	2985	2985	2985	2985	0
188	20230619	160600	38244220	2985	2985	2985	2985	0
189	20230619	160500	38244220	2985	2985	2985	2985	0
190	20230619	160400	38244220	2985	2985	2985	2985	0
191	20230619	160300	38244220	2985	2985	2985	2985	0
192	20230619	160200	38244220	2985	2985	2985	2985	0
193	20230619	160100	38244220	2985	2985	2985	2985	0
194	20230619	160000	38244220	2985	2985	2985	2985	0
195	20230619	155900	38244220	2985	2985	2985	2985	0
196	20230619	155800	38244220	2985	2985	2985	2985	0
197	20230619	155700	38244220	2985	2985	2985	2985	0
198	20230619	155600	38244220	2985	2985	2985	2985	0
199	20230619	155500	38244220	2985	2985	2985	2985	0
200	20230619	155400	38244220	2985	2985	2985	2985	0
201	20230619	155300	38244220	2985	2985	2985	2985	0
202	20230619	155200	38244220	2985	2985	2985	2985	0
203	20230619	155100	38244220	2985	2985	2985	2985	0
204	20230619	155000	38244220	2985	2985	2985	2985	0
205	20230619	154900	38244220	2985	2985	2985	2985	0
206	20230619	154800	38244220	2985	2985	2985	2985	0
207	20230619	154700	38244220	2985	2985	2985	2985	0
208	20230619	154600	38244220	2985	2985	2985	2985	0
209	20230619	154500	38244220	2985	2985	2985	2985	0
210	20230619	154400	38244220	2985	2985	2985	2985	0
211	20230619	154300	38244220	2985	2985	2985	2985	0
212	20230619	154200	38244220	2985	2985	2985	2985	100
213	20230619	154100	38244220	2985	2985	2985	2985	0
214	20230619	154000	38244220	2985	2985	2985	2985	0
215	20230619	153900	38244220	2985	2985	2985	2985	0
216	20230619	153800	38244220	2985	2985	2985	2985	0
217	20230619	153700	38244220	2985	2985	2985	2985	0
218	20230619	153600	38244220	2985	2985	2985	2985	0
219	20230619	153500	38244220	2985	2985	2985	2985	0
220	20230619	153400	38244220	2985	2985	2985	2985	0
221	20230619	153300	38244220	2985	2985	2985	2985	0
222	20230619	153200	38244220	2985	2985	2985	2985	0
223	20230619	153100	38244220	2985	2985	2985	2985	0
224	20230619	153000	38244220	2985	2985	2985	2985	100
225	20230619	152900	37945720	2985	2985	2985	2985	0
226	20230619	152800	37945720	2985	2985	2985	2985	0
227	20230619	152700	37945720	2985	2985	2985	2985	0
228	20230619	152600	37945720	2985	2985	2985	2985	0
229	20230619	152500	37945720	2985	2985	2985	2985	0
230	20230619	152400	37945720	2985	2985	2985	2985	0
231	20230619	152300	37945720	2985	2985	2985	2985	0
232	20230619	152200	37945720	2985	2985	2985	2985	0
233	20230619	152100	37945720	2985	2985	2985	2985	0
234	20230619	152000	37945720	2985	2985	2985	2985	0
235	20230619	151900	37945720	2985	2985	2985	2985	0
236	20230619	151800	37945720	2985	2985	2985	2985	0
237	20230619	151700	37945720	2985	2985	2985	2985	0
238	20230619	151600	37945720	2985	2985	2985	2985	2
239	20230619	151500	37939750	2985	2985	2985	2985	0
240	20230619	151400	37939750	2985	2985	2985	2985	0
241	20230619	151300	37939750	2985	2985	2985	2985	0
242	20230619	151200	37939750	2985	2985	2985	2985	0
243	20230619	151100	37939750	2985	2985	2985	2985	0
244	20230619	151000	37939750	2985	2985	2985	2985	0
245	20230619	150900	37939750	2985	2985	2985	2985	0
246	20230619	150800	37939750	2985	2985	2985	2985	1
247	20230619	150700	37936765	2980	2980	2980	2980	0
248	20230619	150600	37936765	2980	2980	2980	2980	0
249	20230619	150500	37936765	2980	2980	2980	2980	0
250	20230619	150400	37936765	2980	2980	2980	2980	0
251	20230619	150300	37936765	2980	2980	2980	2980	0
252	20230619	150200	37936765	2980	2980	2980	2980	0
253	20230619	150100	37936765	2980	2980	2980	2980	0
254	20230619	150000	37936765	2980	2980	2980	2980	0
255	20230619	145900	37936765	2980	2980	2980	2980	0
256	20230619	145800	37936765	2980	2980	2980	2980	0
257	20230619	145700	37936765	2980	2980	2980	2980	0
258	20230619	145600	37936765	2980	2980	2980	2980	0
259	20230619	145500	37936765	2980	2980	2980	2980	0
260	20230619	145400	37936765	2980	2980	2980	2980	24
261	20230619	145300	37865245	2980	2980	2980	2980	0
262	20230619	145200	37865245	2980	2980	2980	2980	0
263	20230619	145100	37865245	2980	2980	2980	2980	0
264	20230619	145000	37865245	2980	2955	2980	2955	100
265	20230619	144900	37569720	2955	2955	2955	2955	1
266	20230619	144800	37566765	2945	2945	2945	2945	34
267	20230619	144700	37466635	2955	2955	2955	2955	24
268	20230619	144600	37395715	2955	2955	2955	2955	0
269	20230619	144500	37395715	2955	2985	2985	2955	2
270	20230619	144400	37389775	2985	2985	2985	2985	0
271	20230619	144300	37389775	2985	2980	2985	2980	2
272	20230619	144200	37383810	2955	2955	2955	2955	0
273	20230619	144100	37383810	2955	2955	2955	2955	0
274	20230619	144000	37383810	2955	2955	2955	2955	0
275	20230619	143900	37383810	2955	2955	2955	2955	0
276	20230619	143800	37383810	2955	2955	2955	2955	0
277	20230619	143700	37383810	2955	2955	2955	2955	0
278	20230619	143600	37383810	2955	2955	2955	2955	0
279	20230619	143500	37383810	2955	2955	2955	2955	0
280	20230619	143400	37383810	2955	2955	2955	2955	0
281	20230619	143300	37383810	2955	2955	2955	2955	0
282	20230619	143200	37383810	2955	2955	2955	2955	0
283	20230619	143100	37383810	2955	2955	2955	2955	0
284	20230619	143000	37383810	2955	2955	2955	2955	1
285	20230619	142900	37380855	2965	2960	2965	2960	329
286	20230619	142800	36405780	2960	2960	2960	2960	0
287	20230619	142700	36405780	2960	2960	2960	2960	0
288	20230619	142600	36405780	2960	2960	2960	2960	0
289	20230619	142500	36405780	2960	2960	2960	2960	0
290	20230619	142400	36405780	2960	2960	2960	2960	0
291	20230619	142300	36405780	2960	2960	2960	2960	0
292	20230619	142200	36405780	2960	2960	2960	2960	0
293	20230619	142100	36405780	2960	2960	2960	2960	0
294	20230619	142000	36405780	2960	2960	2960	2960	0
295	20230619	141900	36405780	2960	2960	2960	2960	0
296	20230619	141800	36405780	2960	2960	2960	2960	30
297	20230619	141700	36316980	2960	2960	2960	2960	0
298	20230619	141600	36316980	2960	2960	2960	2960	4
299	20230619	141500	36305140	2960	2960	2960	2960	100
300	20230619	141400	36009140	2960	2960	2960	2960	0
301	20230619	141300	36009140	2960	2960	2960	2960	0
302	20230619	141200	36009140	2960	2960	2960	2960	0
303	20230619	141100	36009140	2960	2960	2960	2960	0
304	20230619	141000	36009140	2960	2960	2960	2960	0
305	20230619	140900	36009140	2960	2955	2960	2955	115
306	20230619	140800	35668815	2930	2955	2960	2930	66
307	20230619	140700	35474155	2930	2930	2930	2930	0
308	20230619	140600	35474155	2930	2930	2930	2930	0
309	20230619	140500	35474155	2930	2930	2930	2930	0
310	20230619	140400	35474155	2930	2930	2930	2930	0
311	20230619	140300	35474155	2930	2930	2930	2930	1
312	20230619	140200	35471225	2930	2930	2930	2930	0
313	20230619	140100	35471225	2930	2930	2930	2930	0
314	20230619	140000	35471225	2930	2930	2930	2930	0
315	20230619	135900	35471225	2930	2930	2930	2930	0
316	20230619	135800	35471225	2930	2930	2930	2930	0
317	20230619	135700	35471225	2930	2930	2930	2930	1
318	20230619	135600	35468295	2955	2955	2955	2955	50
319	20230619	135500	35320545	2960	2955	2960	2955	150
320	20230619	135400	34876555	2930	2930	2930	2930	0
321	20230619	135300	34876555	2930	2930	2930	2930	1
322	20230619	135200	34873625	2960	2960	2960	2960	500
323	20230619	135100	33393625	2960	2950	2960	2950	200
324	20230619	135000	32802525	2950	2945	2950	2945	303
325	20230619	134900	31909680	2930	2940	2940	2925	1041
326	20230619	134800	28859850	2950	2950	2950	2950	1
327	20230619	134700	28856900	2925	2925	2925	2925	0
328	20230619	134600	28856900	2925	2960	2960	2925	378
329	20230619	134500	27748510	2965	2965	2965	2965	0
330	20230619	134400	27748510	2965	2965	2965	2965	0
331	20230619	134300	27748510	2965	2965	2965	2965	0
332	20230619	134200	27748510	2965	2965	2965	2965	0
333	20230619	134100	27748510	2965	2965	2965	2965	0
334	20230619	134000	27748510	2965	2965	2965	2965	0
335	20230619	133900	27748510	2965	2965	2965	2965	0
336	20230619	133800	27748510	2965	2965	2965	2965	0
337	20230619	133700	27748510	2965	2965	2965	2965	0
338	20230619	133600	27748510	2965	2965	2965	2965	100
339	20230619	133500	27452010	2965	2965	2965	2965	0
340	20230619	133400	27452010	2965	2965	2965	2965	1
341	20230619	133300	27449045	2985	2985	2985	2985	0
342	20230619	133200	27449045	2985	2985	2985	2985	1
343	20230619	133100	27446060	2990	2990	2990	2990	0
344	20230619	133000	27446060	2990	2990	2990	2990	0
345	20230619	132900	27446060	2990	2990	2990	2990	0
346	20230619	132800	27446060	2990	2990	2990	2990	0
347	20230619	132700	27446060	2990	2990	2990	2990	0
348	20230619	132600	27446060	2990	2990	2990	2990	0
349	20230619	132500	27446060	2990	2990	2990	2990	0
350	20230619	132400	27446060	2990	2990	2990	2990	0
351	20230619	132300	27446060	2990	2990	2990	2990	0
352	20230619	132200	27446060	2990	2990	2990	2990	0
353	20230619	132100	27446060	2990	2990	2990	2990	130
354	20230619	132000	27057360	2985	2985	2985	2985	0
355	20230619	131900	27057360	2985	2985	2985	2985	0
356	20230619	131800	27057360	2985	2985	2985	2985	0
357	20230619	131700	27057360	2985	2985	2985	2985	0
358	20230619	131600	27057360	2985	2985	2985	2985	0
359	20230619	131500	27057360	2985	2985	2985	2985	0
360	20230619	131400	27057360	2985	2985	2985	2985	0
361	20230619	131300	27057360	2985	2985	2985	2985	0
362	20230619	131200	27057360	2985	2985	2985	2985	0
363	20230619	131100	27057360	2985	2985	2985	2985	0
364	20230619	131000	27057360	2985	2985	2985	2985	0
365	20230619	130900	27057360	2985	2985	2985	2985	0
366	20230619	130800	27057360	2985	2985	2985	2985	0
367	20230619	130700	27057360	2985	2985	2985	2985	0
368	20230619	130600	27057360	2985	2985	2985	2985	1
369	20230619	130500	27054375	2990	2990	2990	2990	0
370	20230619	130400	27054375	2990	2990	2990	2990	0
371	20230619	130300	27054375	2990	2985	2990	2980	103
372	20230619	130200	26746475	2985	2985	2985	2985	0
373	20230619	130100	26746475	2985	2985	2985	2985	0
374	20230619	130000	26746475	2985	2985	2985	2985	0
375	20230619	125900	26746475	2985	2985	2985	2985	0
376	20230619	125800	26746475	2985	2985	2985	2985	0
377	20230619	125700	26746475	2985	2985	2985	2985	0
378	20230619	125600	26746475	2985	2985	2985	2985	0
379	20230619	125500	26746475	2985	2985	2985	2985	0
380	20230619	125400	26746475	2985	2985	2985	2985	0
381	20230619	125300	26746475	2985	2985	2985	2985	0
382	20230619	125200	26746475	2985	2990	2990	2985	7
383	20230619	125100	26725550	2990	2985	2990	2985	25
384	20230619	125000	26650865	2985	2985	2985	2985	0
385	20230619	124900	26650865	2985	2985	2985	2985	0
386	20230619	124800	26650865	2985	2985	2985	2985	0
387	20230619	124700	26650865	2985	2985	2985	2985	10
388	20230619	124600	26621015	2985	2985	2985	2985	0
389	20230619	124500	26621015	2985	2985	2985	2985	0
390	20230619	124400	26621015	2985	2985	2985	2985	0
391	20230619	124300	26621015	2985	2985	2985	2985	0
392	20230619	124200	26621015	2985	2985	2985	2985	0
393	20230619	124100	26621015	2985	2985	2985	2985	0
394	20230619	124000	26621015	2985	2985	2985	2985	0
395	20230619	123900	26621015	2985	2985	2985	2985	0
396	20230619	123800	26621015	2985	2985	2985	2985	0
397	20230619	123700	26621015	2985	2985	2985	2985	0
398	20230619	123600	26621015	2985	2985	2985	2985	0
399	20230619	123500	26621015	2985	2985	2985	2985	0
400	20230619	123400	26621015	2985	2985	2985	2985	0
401	20230619	123300	26621015	2985	2985	2985	2985	0
402	20230619	123200	26621015	2985	2985	2985	2985	0
403	20230619	123100	26621015	2985	2970	2985	2970	12
404	20230619	123000	26585285	2970	2970	2970	2970	0
405	20230619	122900	26585285	2970	2970	2970	2970	0
406	20230619	122800	26585285	2970	2970	2970	2970	0
407	20230619	122700	26585285	2970	2970	2970	2970	0
408	20230619	122600	26585285	2970	2970	2970	2970	0
409	20230619	122500	26585285	2970	2970	2970	2970	0
410	20230619	122400	26585285	2970	2965	2970	2965	2
411	20230619	122300	26579350	2940	2940	2940	2940	0
412	20230619	122200	26579350	2940	2940	2940	2940	0
413	20230619	122100	26579350	2940	2940	2940	2940	0
414	20230619	122000	26579350	2940	2940	2940	2940	0
415	20230619	121900	26579350	2940	2940	2940	2940	0
416	20230619	121800	26579350	2940	2955	2955	2940	500
417	20230619	121700	25109150	2960	2960	2960	2960	0
418	20230619	121600	25109150	2960	2960	2960	2960	2
419	20230619	121500	25103230	2960	2960	2960	2960	1
420	20230619	121400	25100270	2990	2990	2990	2990	0
421	20230619	121300	25100270	2990	2990	2990	2990	0
422	20230619	121200	25100270	2990	2990	2990	2990	0
423	20230619	121100	25100270	2990	2990	2990	2990	0
424	20230619	121000	25100270	2990	2990	2990	2990	0
425	20230619	120900	25100270	2990	2990	2990	2990	0
426	20230619	120800	25100270	2990	2990	2990	2990	0
427	20230619	120700	25100270	2990	2990	2990	2990	0
428	20230619	120600	25100270	2990	2990	2990	2990	0
429	20230619	120500	25100270	2990	2990	2990	2990	0
430	20230619	120400	25100270	2990	2990	2990	2990	0
431	20230619	120300	25100270	2990	2990	2990	2990	0
432	20230619	120200	25100270	2990	2990	2990	2990	0
433	20230619	120100	25100270	2990	2990	2990	2990	0
434	20230619	120000	25100270	2990	2990	2990	2990	0
435	20230619	115900	25100270	2990	2990	2990	2990	0
436	20230619	115800	25100270	2990	2990	2990	2990	0
437	20230619	115700	25100270	2990	2990	2990	2990	0
438	20230619	115600	25100270	2990	2990	2990	2990	0
439	20230619	115500	25100270	2990	2990	2990	2990	0
440	20230619	115400	25100270	2990	2990	2990	2990	0
441	20230619	115300	25100270	2990	2990	2990	2990	0
442	20230619	115200	25100270	2990	2990	2990	2990	8
443	20230619	115100	25076350	2990	2990	2990	2990	78
444	20230619	115000	24843130	2990	2990	2990	2990	8
445	20230619	114900	24819210	2990	2990	2990	2990	8
446	20230619	114800	24795290	2990	2990	2990	2990	8
447	20230619	114700	24771370	2990	2990	2990	2990	8
448	20230619	114600	24747450	2990	2990	2990	2990	8
449	20230619	114500	24723530	2990	2990	2990	2990	8
450	20230619	114400	24699610	2990	2990	2990	2990	8
451	20230619	114300	24675690	2990	2990	2990	2990	8
452	20230619	114200	24651770	2990	2990	2990	2990	8
453	20230619	114100	24627850	2990	2990	2990	2990	8
454	20230619	114000	24603930	2990	2990	2990	2990	8
455	20230619	113900	24580010	2990	2985	2990	2985	8
456	20230619	113800	24556115	2990	2990	2990	2990	8
457	20230619	113700	24532195	2990	2990	2990	2990	8
458	20230619	113600	24508275	2990	2990	2990	2990	8
459	20230619	113500	24484355	2990	2990	2990	2990	7
460	20230619	113400	24463425	2990	2990	2990	2990	17
461	20230619	113300	24412595	2990	2990	2990	2990	8
462	20230619	113200	24388675	2990	2985	2990	2985	7
463	20230619	113100	24367755	2990	2950	2990	2940	13
464	20230619	113000	24329160	2990	2990	2990	2990	247
465	20230619	112900	23590630	2990	2990	2990	2990	7
466	20230619	112800	23569700	2995	2995	2995	2995	7
467	20230619	112700	23548735	2995	2990	2995	2990	7
468	20230619	112600	23527775	2990	2990	2990	2990	7
469	20230619	112500	23506845	2990	2990	2990	2990	7
470	20230619	112400	23485915	2990	2990	2990	2990	7
471	20230619	112300	23464985	2990	2990	2990	2990	7
472	20230619	112200	23444055	2980	2980	2980	2980	347
473	20230619	112100	22409995	2980	2980	2980	2980	7
474	20230619	112000	22389135	2980	2980	2980	2980	7
475	20230619	111900	22368275	2980	2980	2980	2980	7
476	20230619	111800	22347415	2980	2980	2980	2980	7
477	20230619	111700	22326555	2980	2980	2980	2980	97
478	20230619	111600	22037495	2980	2980	2980	2980	7
479	20230619	111500	22016635	2980	2980	2980	2980	7
480	20230619	111400	21995775	2980	2980	2980	2980	7
481	20230619	111300	21974915	2980	2980	2980	2980	7
482	20230619	111200	21954055	2990	2990	2990	2990	7
483	20230619	111100	21933125	2990	2990	2990	2990	7
484	20230619	111000	21912195	2990	2990	2990	2990	7
485	20230619	110900	21891265	2990	2990	2990	2990	7
486	20230619	110800	21870335	2995	2995	2995	2995	7
487	20230619	110700	21849370	2995	2995	2995	2995	7
488	20230619	110600	21828405	2995	2985	2995	2985	7
489	20230619	110500	21807470	2990	2995	2995	2990	91
490	20230619	110400	21535345	2995	2995	2995	2995	7
491	20230619	110300	21514380	2990	2995	2995	2990	37
492	20230619	110200	21403600	2990	2995	2995	2990	17
493	20230619	110100	21352730	2990	2990	2990	2990	151
494	20230619	110000	20901240	2990	2990	2990	2990	6
495	20230619	105900	20883300	2990	2990	2990	2990	250
496	20230619	105800	20135800	2990	2990	2990	2990	6
497	20230619	105700	20117860	2990	2985	2990	2985	6
498	20230619	105600	20099925	2990	2985	2990	2985	32
499	20230619	105500	20004375	2985	2985	2985	2985	6
500	20230619	105400	19986465	2990	2990	2990	2990	6
501	20230619	105300	19968525	2990	2990	2990	2990	6
502	20230619	105200	19950585	2990	2990	2990	2990	6
503	20230619	105100	19932645	2990	2990	2990	2990	6
504	20230619	105000	19914705	2990	2990	2990	2990	6
505	20230619	104900	19896765	2990	2990	2990	2990	59
506	20230619	104800	19720355	2990	2985	2990	2985	6
507	20230619	104700	19702420	2985	2985	2985	2985	6
508	20230619	104600	19684510	2985	2985	2985	2985	11
509	20230619	104500	19651675	2985	2980	2985	2980	6
510	20230619	104400	19633775	2985	2985	2985	2985	6
511	20230619	104300	19615865	2985	2985	2985	2985	6
512	20230619	104200	19597955	2985	2985	2985	2985	6
513	20230619	104100	19580045	2985	2985	2985	2985	6
514	20230619	104000	19562135	2985	2985	2985	2985	6
515	20230619	103900	19544225	2985	2985	2985	2985	6
516	20230619	103800	19526315	2985	2985	2985	2985	6
517	20230619	103700	19508405	2985	2985	2985	2985	6
518	20230619	103600	19490495	2985	2985	2985	2985	6
519	20230619	103500	19472585	2985	2985	2985	2985	6
520	20230619	103400	19454675	2985	2985	2985	2985	6
521	20230619	103300	19436765	2985	2980	2985	2980	6
522	20230619	103200	19418860	2980	2980	2985	2980	122
523	20230619	103100	19055270	2985	2975	2985	2975	390
524	20230619	103000	17893055	2980	2975	2980	2975	6
525	20230619	102900	17875195	2980	2980	2980	2980	6
526	20230619	102800	17857315	2980	2980	2980	2980	6
527	20230619	102700	17839435	2980	2980	2980	2980	6
528	20230619	102600	17821555	2980	2980	2980	2980	6
529	20230619	102500	17803675	2980	2980	2980	2980	6
530	20230619	102400	17785795	2980	2980	2980	2980	6
531	20230619	102300	17767915	2980	2980	2980	2980	6
532	20230619	102200	17750035	2980	2980	2980	2980	6
533	20230619	102100	17732155	2980	2980	2980	2980	6
534	20230619	102000	17714275	2980	2975	2980	2975	6
535	20230619	101900	17696410	2980	2975	2980	2975	6
536	20230619	101800	17678535	2975	2975	2975	2975	82
537	20230619	101700	17434585	2975	2975	2975	2975	6
538	20230619	101600	17416735	2975	2975	2975	2975	6
539	20230619	101500	17398885	2980	2950	2980	2950	372
540	20230619	101400	16298835	2960	2955	2960	2955	6
541	20230619	101300	16281095	2905	2975	2975	2905	546
542	20230619	101200	14688650	2975	2975	2975	2975	6
543	20230619	101100	14670800	2975	2975	2975	2975	6
544	20230619	101000	14652950	2975	2965	2975	2965	6
545	20230619	100900	14635110	2975	2970	2975	2970	6
546	20230619	100800	14617270	2970	2975	2975	2970	17
547	20230619	100700	14566730	2975	2970	2975	2970	9
548	20230619	100600	14539960	2935	2975	2980	2935	38
549	20230619	100500	14428015	2980	2980	2980	2980	6
550	20230619	100400	14410135	2980	2975	2980	2970	46
551	20230619	100300	14273110	2975	2975	2980	2975	36
552	20230619	100200	14166005	2975	2975	2980	2970	107
553	20230619	100100	13847685	2940	2940	2940	2940	33
554	20230619	100000	13750665	2975	2940	2975	2940	186
555	20230619	095900	13203355	2980	2980	2980	2980	6
556	20230619	095800	13185475	2985	2980	2985	2980	6
557	20230619	095700	13167580	2940	2985	2985	2940	9
558	20230619	095600	13140850	2980	2980	2980	2980	0
559	20230619	095500	13140850	2980	2980	2980	2980	6
560	20230619	095400	13122970	2935	2975	2985	2935	13
561	20230619	095300	13084495	2985	2980	2985	2980	6
562	20230619	095200	13066600	2940	2970	2985	2940	19
563	20230619	095100	13010245	2980	2975	2980	2975	6
564	20230619	095000	12992370	2940	2940	2940	2940	48
565	20230619	094900	12851250	2990	2985	2990	2985	6
566	20230619	094800	12833315	2945	2990	2990	2945	7
567	20230619	094700	12812430	2970	2970	2970	2970	24
568	20230619	094600	12741150	2935	2970	2990	2935	199
569	20230619	094500	12147865	2980	2985	2995	2905	471
570	20230619	094400	10752970	2980	2970	2985	2970	516
571	20230619	094300	9215365	2975	2960	2975	2960	215
572	20230619	094200	8577915	2960	2960	2960	2960	6
573	20230619	094100	8560155	2960	2960	2960	2960	6
574	20230619	094000	8542395	2965	2965	2965	2965	6
575	20230619	093900	8524605	2965	2960	2965	2960	6
576	20230619	093800	8506820	2965	2965	2965	2965	6
577	20230619	093700	8489030	2925	2965	2970	2925	24
578	20230619	093600	8418360	2965	2965	2965	2965	11
579	20230619	093500	8385745	2920	2970	2970	2920	17
580	20230619	093400	8335805	2975	2970	2980	2970	1120
581	20230619	093300	5003785	2975	2965	2975	2965	14
582	20230619	093200	4962230	2900	2965	2970	2900	41
583	20230619	093100	4842690	2950	2940	2950	2940	371
584	20230619	093000	3749475	2940	2940	2940	2940	6
585	20230619	092900	3731835	2940	2940	2940	2940	6
586	20230619	092800	3714195	2940	2940	2940	2940	6
587	20230619	092700	3696555	2940	2940	2940	2940	6
588	20230619	092600	3678915	2940	2940	2940	2940	7
589	20230619	092500	3658335	2940	2920	2940	2920	6
590	20230619	092400	3640770	2925	2920	2925	2895	533
591	20230619	092300	2093475	2945	2945	2945	2945	6
592	20230619	092200	2075805	2945	2945	2945	2945	6
593	20230619	092100	2058135	2945	2945	2945	2945	6
594	20230619	092000	2040465	2945	2945	2945	2945	6
595	20230619	091900	2022795	2945	2945	2945	2945	6
596	20230619	091800	2005125	2945	2940	2945	2940	6
597	20230619	091700	1987465	2945	2945	2945	2945	6
598	20230619	091600	1969795	2945	2945	2945	2945	6
599	20230619	091500	1952125	2945	2945	2945	2945	6
600	20230619	091400	1934455	2945	2945	2945	2945	6
601	20230619	091300	1916785	2945	2945	2945	2945	6
602	20230619	091200	1899115	2950	2950	2950	2950	6
603	20230619	091100	1881415	2950	2950	2950	2950	6
604	20230619	091000	1863715	2950	2950	2950	2950	6
605	20230619	090900	1846015	2950	2945	2950	2945	6
606	20230619	090800	1828340	2945	2920	2945	2920	7
607	20230619	090700	1807750	2900	2940	2940	2900	448
608	20230619	090600	505655	2950	2950	2950	2950	6
609	20230619	090500	487955	2955	2955	2955	2955	6
610	20230619	090400	470225	2955	2955	2955	2955	6
611	20230619	090300	452495	2960	2960	2960	2960	69
612	20230619	090200	248255	2960	2955	2960	2955	6
613	20230619	090100	230500	2960	2955	2960	2955	16
614	20230619	090000	183210	2955	2955	2955	2955	62