KissMeData/027050/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195200	311056975	2950	2950	2950	2950	3103
3	20230619	195100	311056975	2950	2950	2950	2950	0
4	20230619	195000	311056975	2950	2950	2950	2950	0
5	20230619	194900	311056975	2950	2950	2950	2950	0
6	20230619	194800	311056975	2950	2950	2950	2950	0
7	20230619	194700	311056975	2950	2950	2950	2950	0
8	20230619	194600	311056975	2950	2950	2950	2950	0
9	20230619	194500	311056975	2950	2950	2950	2950	0
10	20230619	194400	311056975	2950	2950	2950	2950	0
11	20230619	194300	311056975	2950	2950	2950	2950	0
12	20230619	194200	311056975	2950	2950	2950	2950	0
13	20230619	194100	311056975	2950	2950	2950	2950	0
14	20230619	194000	311056975	2950	2950	2950	2950	0
15	20230619	193900	311056975	2950	2950	2950	2950	0
16	20230619	193800	311056975	2950	2950	2950	2950	0
17	20230619	193700	311056975	2950	2950	2950	2950	0
18	20230619	193600	311056975	2950	2950	2950	2950	0
19	20230619	193500	311056975	2950	2950	2950	2950	0
20	20230619	193400	311056975	2950	2950	2950	2950	0
21	20230619	193300	311056975	2950	2950	2950	2950	0
22	20230619	193200	311056975	2950	2950	2950	2950	0
23	20230619	193100	311056975	2950	2950	2950	2950	0
24	20230619	193000	311056975	2950	2950	2950	2950	0
25	20230619	192900	311056975	2950	2950	2950	2950	0
26	20230619	192800	311056975	2950	2950	2950	2950	0
27	20230619	192700	311056975	2950	2950	2950	2950	0
28	20230619	192600	311056975	2950	2950	2950	2950	0
29	20230619	192500	311056975	2950	2950	2950	2950	0
30	20230619	192400	311056975	2950	2950	2950	2950	0
31	20230619	192300	311056975	2950	2950	2950	2950	0
32	20230619	192200	311056975	2950	2950	2950	2950	3103
33	20230619	192100	311056975	2950	2950	2950	2950	0
34	20230619	192000	311056975	2950	2950	2950	2950	0
35	20230619	191900	311056975	2950	2950	2950	2950	0
36	20230619	191800	311056975	2950	2950	2950	2950	0
37	20230619	191700	311056975	2950	2950	2950	2950	0
38	20230619	191600	311056975	2950	2950	2950	2950	0
39	20230619	191500	311056975	2950	2950	2950	2950	0
40	20230619	191400	311056975	2950	2950	2950	2950	0
41	20230619	191300	311056975	2950	2950	2950	2950	0
42	20230619	191200	311056975	2950	2950	2950	2950	0
43	20230619	191100	311056975	2950	2950	2950	2950	0
44	20230619	191000	311056975	2950	2950	2950	2950	0
45	20230619	190900	311056975	2950	2950	2950	2950	0
46	20230619	190800	311056975	2950	2950	2950	2950	0
47	20230619	190700	311056975	2950	2950	2950	2950	0
48	20230619	190600	311056975	2950	2950	2950	2950	0
49	20230619	190500	311056975	2950	2950	2950	2950	0
50	20230619	190400	311056975	2950	2950	2950	2950	0
51	20230619	190300	311056975	2950	2950	2950	2950	0
52	20230619	190200	311056975	2950	2950	2950	2950	0
53	20230619	190100	311056975	2950	2950	2950	2950	0
54	20230619	190000	311056975	2950	2950	2950	2950	0
55	20230619	185900	311056975	2950	2950	2950	2950	0
56	20230619	185800	311056975	2950	2950	2950	2950	0
57	20230619	185700	311056975	2950	2950	2950	2950	0
58	20230619	185600	311056975	2950	2950	2950	2950	0
59	20230619	185500	311056975	2950	2950	2950	2950	0
60	20230619	185400	311056975	2950	2950	2950	2950	0
61	20230619	185300	311056975	2950	2950	2950	2950	0
62	20230619	185200	311056975	2950	2950	2950	2950	3103
63	20230619	185100	311056975	2950	2950	2950	2950	0
64	20230619	185000	311056975	2950	2950	2950	2950	0
65	20230619	184900	311056975	2950	2950	2950	2950	0
66	20230619	184800	311056975	2950	2950	2950	2950	0
67	20230619	184700	311056975	2950	2950	2950	2950	0
68	20230619	184600	311056975	2950	2950	2950	2950	0
69	20230619	184500	311056975	2950	2950	2950	2950	0
70	20230619	184400	311056975	2950	2950	2950	2950	0
71	20230619	184300	311056975	2950	2950	2950	2950	0
72	20230619	184200	311056975	2950	2950	2950	2950	0
73	20230619	184100	311056975	2950	2950	2950	2950	0
74	20230619	184000	311056975	2950	2950	2950	2950	0
75	20230619	183900	311056975	2950	2950	2950	2950	0
76	20230619	183800	311056975	2950	2950	2950	2950	0
77	20230619	183700	311056975	2950	2950	2950	2950	0
78	20230619	183600	311056975	2950	2950	2950	2950	0
79	20230619	183500	311056975	2950	2950	2950	2950	0
80	20230619	183400	311056975	2950	2950	2950	2950	0
81	20230619	183300	311056975	2950	2950	2950	2950	0
82	20230619	183200	311056975	2950	2950	2950	2950	0
83	20230619	183100	311056975	2950	2950	2950	2950	0
84	20230619	183000	311056975	2950	2950	2950	2950	0
85	20230619	182900	311056975	2950	2950	2950	2950	0
86	20230619	182800	311056975	2950	2950	2950	2950	0
87	20230619	182700	311056975	2950	2950	2950	2950	0
88	20230619	182600	311056975	2950	2950	2950	2950	0
89	20230619	182500	311056975	2950	2950	2950	2950	0
90	20230619	182400	311056975	2950	2950	2950	2950	0
91	20230619	182300	311056975	2950	2950	2950	2950	0
92	20230619	182200	311056975	2950	2950	2950	2950	3103
93	20230619	182100	311056975	2950	2950	2950	2950	0
94	20230619	182000	311056975	2950	2950	2950	2950	0
95	20230619	181900	311056975	2950	2950	2950	2950	0
96	20230619	181800	311056975	2950	2950	2950	2950	0
97	20230619	181700	311056975	2950	2950	2950	2950	0
98	20230619	181600	311056975	2950	2950	2950	2950	0
99	20230619	181500	311056975	2950	2950	2950	2950	0
100	20230619	181400	311056975	2950	2950	2950	2950	0
101	20230619	181300	311056975	2950	2950	2950	2950	0
102	20230619	181200	311056975	2950	2950	2950	2950	0
103	20230619	181100	311056975	2950	2950	2950	2950	0
104	20230619	181000	311056975	2950	2950	2950	2950	0
105	20230619	180900	311056975	2950	2950	2950	2950	0
106	20230619	180800	311056975	2950	2950	2950	2950	0
107	20230619	180700	311056975	2950	2950	2950	2950	0
108	20230619	180600	311056975	2950	2950	2950	2950	0
109	20230619	180500	311056975	2950	2950	2950	2950	0
110	20230619	180400	311056975	2950	2950	2950	2950	0
111	20230619	180300	311056975	2950	2950	2950	2950	0
112	20230619	180200	311056975	2950	2950	2950	2950	0
113	20230619	180100	311056975	2950	2950	2950	2950	0
114	20230619	180000	311056975	2950	2950	2950	2950	0
115	20230619	175900	311056975	2950	2950	2950	2950	0
116	20230619	175800	311056975	2950	2950	2950	2950	0
117	20230619	175700	311056975	2950	2950	2950	2950	0
118	20230619	175600	311056975	2950	2950	2950	2950	0
119	20230619	175500	311056975	2950	2950	2950	2950	0
120	20230619	175400	311056975	2950	2950	2950	2950	0
121	20230619	175300	311056975	2950	2950	2950	2950	0
122	20230619	175200	311056975	2950	2950	2950	2950	3103
123	20230619	175100	311056975	2950	2950	2950	2950	0
124	20230619	175000	311056975	2950	2950	2950	2950	0
125	20230619	174900	311056975	2950	2950	2950	2950	0
126	20230619	174800	311056975	2950	2950	2950	2950	0
127	20230619	174700	311056975	2950	2950	2950	2950	0
128	20230619	174600	311056975	2950	2950	2950	2950	0
129	20230619	174500	311056975	2950	2950	2950	2950	0
130	20230619	174400	311056975	2950	2950	2950	2950	0
131	20230619	174300	311056975	2950	2950	2950	2950	0
132	20230619	174200	311056975	2950	2950	2950	2950	0
133	20230619	174100	311056975	2950	2950	2950	2950	0
134	20230619	174000	311056975	2950	2950	2950	2950	0
135	20230619	173900	311056975	2950	2950	2950	2950	0
136	20230619	173800	311056975	2950	2950	2950	2950	0
137	20230619	173700	311056975	2950	2950	2950	2950	0
138	20230619	173600	311056975	2950	2950	2950	2950	0
139	20230619	173500	311056975	2950	2950	2950	2950	0
140	20230619	173400	311056975	2950	2950	2950	2950	0
141	20230619	173300	311056975	2950	2950	2950	2950	0
142	20230619	173200	311056975	2950	2950	2950	2950	0
143	20230619	173100	311056975	2950	2950	2950	2950	0
144	20230619	173000	311056975	2950	2950	2950	2950	0
145	20230619	172900	311056975	2950	2950	2950	2950	0
146	20230619	172800	311056975	2950	2950	2950	2950	0
147	20230619	172700	311056975	2950	2950	2950	2950	0
148	20230619	172600	311056975	2950	2950	2950	2950	0
149	20230619	172500	311056975	2950	2950	2950	2950	0
150	20230619	172400	311056975	2950	2950	2950	2950	0
151	20230619	172300	311056975	2950	2950	2950	2950	0
152	20230619	172200	311056975	2950	2950	2950	2950	3103
153	20230619	172100	311056975	2950	2950	2950	2950	0
154	20230619	172000	311056975	2950	2950	2950	2950	0
155	20230619	171900	311056975	2950	2950	2950	2950	0
156	20230619	171800	311056975	2950	2950	2950	2950	0
157	20230619	171700	311056975	2950	2950	2950	2950	0
158	20230619	171600	311056975	2950	2950	2950	2950	0
159	20230619	171500	311056975	2950	2950	2950	2950	0
160	20230619	171400	311056975	2950	2950	2950	2950	0
161	20230619	171300	311056975	2950	2950	2950	2950	0
162	20230619	171200	311056975	2950	2950	2950	2950	0
163	20230619	171100	311056975	2950	2950	2950	2950	0
164	20230619	171000	311056975	2950	2950	2950	2950	0
165	20230619	170900	311056975	2950	2950	2950	2950	0
166	20230619	170800	311056975	2950	2950	2950	2950	0
167	20230619	170700	311056975	2950	2950	2950	2950	0
168	20230619	170600	311056975	2950	2950	2950	2950	0
169	20230619	170500	311056975	2950	2950	2950	2950	0
170	20230619	170400	311056975	2950	2950	2950	2950	0
171	20230619	170300	311056975	2950	2950	2950	2950	0
172	20230619	170200	311056975	2950	2950	2950	2950	0
173	20230619	170100	311056975	2950	2950	2950	2950	0
174	20230619	170000	311056975	2950	2950	2950	2950	0
175	20230619	165900	311056975	2950	2950	2950	2950	0
176	20230619	165800	311056975	2950	2950	2950	2950	0
177	20230619	165700	311056975	2950	2950	2950	2950	0
178	20230619	165600	311056975	2950	2950	2950	2950	0
179	20230619	165500	311056975	2950	2950	2950	2950	0
180	20230619	165400	311056975	2950	2950	2950	2950	0
181	20230619	165300	311056975	2950	2950	2950	2950	0
182	20230619	165200	311056975	2950	2950	2950	2950	3103
183	20230619	165100	311056975	2950	2950	2950	2950	0
184	20230619	165000	311056975	2950	2950	2950	2950	0
185	20230619	164900	311056975	2950	2950	2950	2950	0
186	20230619	164800	311056975	2950	2950	2950	2950	0
187	20230619	164700	311056975	2950	2950	2950	2950	0
188	20230619	164600	311056975	2950	2950	2950	2950	0
189	20230619	164500	311056975	2950	2950	2950	2950	0
190	20230619	164400	311056975	2950	2950	2950	2950	0
191	20230619	164300	311056975	2950	2950	2950	2950	0
192	20230619	164200	311056975	2950	2950	2950	2950	0
193	20230619	164100	311056975	2950	2950	2950	2950	0
194	20230619	164000	311056975	2950	2950	2950	2950	0
195	20230619	163900	311056975	2950	2950	2950	2950	0
196	20230619	163800	311056975	2950	2950	2950	2950	0
197	20230619	163700	311056975	2950	2950	2950	2950	0
198	20230619	163600	311056975	2950	2950	2950	2950	0
199	20230619	163500	311056975	2950	2950	2950	2950	0
200	20230619	163400	311056975	2950	2950	2950	2950	0
201	20230619	163300	311056975	2950	2950	2950	2950	0
202	20230619	163200	311056975	2950	2950	2950	2950	0
203	20230619	163100	311056975	2950	2950	2950	2950	0
204	20230619	163000	311056975	2950	2950	2950	2950	0
205	20230619	162900	311056975	2950	2950	2950	2950	0
206	20230619	162800	311056975	2950	2950	2950	2950	0
207	20230619	162700	311056975	2950	2950	2950	2950	0
208	20230619	162600	311056975	2950	2950	2950	2950	0
209	20230619	162500	311056975	2950	2950	2950	2950	0
210	20230619	162400	311056975	2950	2950	2950	2950	0
211	20230619	162300	311056975	2950	2950	2950	2950	0
212	20230619	162200	311056975	2950	2950	2950	2950	3103
213	20230619	162100	311056975	2950	2950	2950	2950	0
214	20230619	162000	311056975	2950	2950	2950	2950	0
215	20230619	161900	311056975	2950	2950	2950	2950	0
216	20230619	161800	311056975	2950	2950	2950	2950	0
217	20230619	161700	311056975	2950	2950	2950	2950	0
218	20230619	161600	311056975	2950	2950	2950	2950	0
219	20230619	161500	311056975	2950	2950	2950	2950	0
220	20230619	161400	311056975	2950	2950	2950	2950	0
221	20230619	161300	311056975	2950	2950	2950	2950	0
222	20230619	161200	311056975	2950	2950	2950	2950	0
223	20230619	161100	311056975	2950	2950	2950	2950	0
224	20230619	161000	311056975	2950	2950	2950	2950	0
225	20230619	160900	311056975	2950	2950	2950	2950	0
226	20230619	160800	311056975	2950	2950	2950	2950	0
227	20230619	160700	311056975	2950	2950	2950	2950	0
228	20230619	160600	311056975	2950	2950	2950	2950	0
229	20230619	160500	311056975	2950	2950	2950	2950	0
230	20230619	160400	311056975	2950	2950	2950	2950	0
231	20230619	160300	311056975	2950	2950	2950	2950	0
232	20230619	160200	311056975	2950	2950	2950	2950	0
233	20230619	160100	311056975	2950	2950	2950	2950	0
234	20230619	160000	311056975	2950	2950	2950	2950	0
235	20230619	155900	311056975	2950	2950	2950	2950	0
236	20230619	155800	311056975	2950	2950	2950	2950	0
237	20230619	155700	311056975	2950	2950	2950	2950	0
238	20230619	155600	311056975	2950	2950	2950	2950	0
239	20230619	155500	311056975	2950	2950	2950	2950	0
240	20230619	155400	311056975	2950	2950	2950	2950	0
241	20230619	155300	311056975	2950	2950	2950	2950	0
242	20230619	155200	311056975	2950	2950	2950	2950	3103
243	20230619	155100	311056975	2950	2950	2950	2950	0
244	20230619	155000	311056975	2950	2950	2950	2950	0
245	20230619	154900	311056975	2950	2950	2950	2950	0
246	20230619	154800	311056975	2950	2950	2950	2950	0
247	20230619	154700	311056975	2950	2950	2950	2950	0
248	20230619	154600	311056975	2950	2950	2950	2950	0
249	20230619	154500	311056975	2950	2950	2950	2950	0
250	20230619	154400	311056975	2950	2950	2950	2950	0
251	20230619	154300	311056975	2950	2950	2950	2950	0
252	20230619	154200	311056975	2950	2950	2950	2950	0
253	20230619	154100	311056975	2950	2950	2950	2950	0
254	20230619	154000	311056975	2950	2950	2950	2950	0
255	20230619	153900	311056975	2950	2950	2950	2950	0
256	20230619	153800	311056975	2950	2950	2950	2950	0
257	20230619	153700	311056975	2950	2950	2950	2950	0
258	20230619	153600	311056975	2950	2950	2950	2950	0
259	20230619	153500	311056975	2950	2950	2950	2950	0
260	20230619	153400	311056975	2950	2950	2950	2950	0
261	20230619	153300	311056975	2950	2950	2950	2950	0
262	20230619	153200	311056975	2950	2950	2950	2950	0
263	20230619	153100	311056975	2950	2950	2950	2950	0
264	20230619	153000	311056975	2950	2950	2950	2950	3103
265	20230619	152900	301903125	2960	2960	2960	2960	0
266	20230619	152800	301903125	2960	2960	2960	2960	0
267	20230619	152700	301903125	2960	2960	2960	2960	0
268	20230619	152600	301903125	2960	2960	2960	2960	0
269	20230619	152500	301903125	2960	2960	2960	2960	0
270	20230619	152400	301903125	2960	2960	2960	2960	0
271	20230619	152300	301903125	2960	2960	2960	2960	0
272	20230619	152200	301903125	2960	2960	2960	2960	0
273	20230619	152100	301903125	2960	2960	2960	2960	0
274	20230619	152000	301903125	2960	2960	2960	2960	0
275	20230619	151900	301903125	2960	2960	2960	2960	0
276	20230619	151800	301903125	2960	2950	2960	2950	171
277	20230619	151700	301398665	2960	2960	2960	2960	67
278	20230619	151600	301200345	2960	2960	2960	2960	42
279	20230619	151500	301076025	2960	2960	2960	2960	0
280	20230619	151400	301076025	2960	2960	2960	2960	0
281	20230619	151300	301076025	2960	2955	2960	2955	2241
282	20230619	151200	294453855	2955	2955	2955	2955	740
283	20230619	151100	292267155	2955	2955	2955	2955	0
284	20230619	151000	292267155	2955	2955	2955	2955	0
285	20230619	150900	292267155	2955	2955	2955	2955	0
286	20230619	150800	292267155	2955	2955	2955	2955	45
287	20230619	150700	292134180	2955	2955	2955	2955	183
288	20230619	150600	291593415	2955	2955	2955	2955	163
289	20230619	150500	291111750	2960	2960	2960	2960	0
290	20230619	150400	291111750	2960	2960	2960	2960	130
291	20230619	150300	290726950	2960	2960	2960	2960	0
292	20230619	150200	290726950	2960	2960	2960	2960	0
293	20230619	150100	290726950	2960	2960	2960	2960	0
294	20230619	150000	290726950	2960	2960	2960	2960	1
295	20230619	145900	290723990	2960	2960	2960	2960	0
296	20230619	145800	290723990	2960	2960	2960	2960	18
297	20230619	145700	290670710	2960	2960	2960	2960	500
298	20230619	145600	289190710	2960	2960	2960	2960	24
299	20230619	145500	289119670	2960	2960	2960	2960	137
300	20230619	145400	288714150	2960	2960	2960	2960	0
301	20230619	145300	288714150	2960	2960	2960	2960	89
302	20230619	145200	288450710	2960	2960	2960	2960	10
303	20230619	145100	288421110	2960	2960	2960	2960	0
304	20230619	145000	288421110	2960	2960	2960	2960	0
305	20230619	144900	288421110	2960	2960	2960	2960	185
306	20230619	144800	287873510	2960	2945	2960	2945	2
307	20230619	144700	287867605	2960	2960	2960	2960	0
308	20230619	144600	287867605	2960	2950	2960	2950	5631
309	20230619	144500	271256145	2960	2955	2960	2955	11
310	20230619	144400	271223635	2960	2960	2960	2960	0
311	20230619	144300	271223635	2960	2960	2960	2960	0
312	20230619	144200	271223635	2960	2960	2960	2960	0
313	20230619	144100	271223635	2960	2960	2960	2960	110
314	20230619	144000	270898035	2960	2960	2960	2960	0
315	20230619	143900	270898035	2960	2960	2960	2960	0
316	20230619	143800	270898035	2960	2960	2960	2960	0
317	20230619	143700	270898035	2960	2960	2960	2960	7
318	20230619	143600	270877315	2960	2960	2960	2960	12
319	20230619	143500	270841795	2960	2960	2960	2960	0
320	20230619	143400	270841795	2960	2960	2960	2960	0
321	20230619	143300	270841795	2960	2950	2960	2950	2
322	20230619	143200	270835885	2960	2960	2960	2960	0
323	20230619	143100	270835885	2960	2960	2960	2960	0
324	20230619	143000	270835885	2960	2960	2960	2960	1
325	20230619	142900	270832925	2950	2950	2950	2950	1
326	20230619	142800	270829975	2960	2960	2960	2960	0
327	20230619	142700	270829975	2960	2960	2960	2960	0
328	20230619	142600	270829975	2960	2960	2960	2960	0
329	20230619	142500	270829975	2960	2960	2960	2960	0
330	20230619	142400	270829975	2960	2960	2960	2960	0
331	20230619	142300	270829975	2960	2960	2960	2960	0
332	20230619	142200	270829975	2960	2960	2960	2960	1
333	20230619	142100	270827015	2960	2960	2960	2960	0
334	20230619	142000	270827015	2960	2960	2960	2960	17
335	20230619	141900	270776695	2960	2960	2960	2960	0
336	20230619	141800	270776695	2960	2960	2960	2960	200
337	20230619	141700	270184695	2960	2960	2960	2960	0
338	20230619	141600	270184695	2960	2960	2960	2960	0
339	20230619	141500	270184695	2960	2960	2960	2960	0
340	20230619	141400	270184695	2960	2960	2960	2960	0
341	20230619	141300	270184695	2960	2960	2960	2960	0
342	20230619	141200	270184695	2960	2960	2960	2960	0
343	20230619	141100	270184695	2960	2960	2960	2960	0
344	20230619	141000	270184695	2960	2960	2960	2960	0
345	20230619	140900	270184695	2960	2960	2960	2960	0
346	20230619	140800	270184695	2960	2945	2960	2945	2
347	20230619	140700	270178790	2960	2960	2960	2960	0
348	20230619	140600	270178790	2960	2950	2960	2945	10001
349	20230619	140500	240700835	2960	2960	2960	2960	0
350	20230619	140400	240700835	2960	2955	2960	2955	379
351	20230619	140300	239579040	2960	2955	2960	2950	54
352	20230619	140200	239419450	2955	2955	2955	2955	57
353	20230619	140100	239251015	2960	2960	2960	2960	0
354	20230619	140000	239251015	2960	2960	2960	2960	0
355	20230619	135900	239251015	2960	2960	2960	2960	0
356	20230619	135800	239251015	2960	2955	2960	2955	2602
357	20230619	135700	231561815	2955	2955	2955	2955	1
358	20230619	135600	231558860	2950	2950	2950	2950	34
359	20230619	135500	231458560	2950	2950	2950	2950	3
360	20230619	135400	231449710	2950	2950	2950	2950	0
361	20230619	135300	231449710	2950	2950	2950	2950	0
362	20230619	135200	231449710	2950	2950	2950	2950	200
363	20230619	135100	230859710	2950	2950	2950	2950	0
364	20230619	135000	230859710	2950	2940	2950	2940	21
365	20230619	134900	230797960	2950	2950	2950	2950	0
366	20230619	134800	230797960	2950	2950	2950	2950	0
367	20230619	134700	230797960	2950	2940	2950	2940	9
368	20230619	134600	230771470	2950	2950	2950	2950	0
369	20230619	134500	230771470	2950	2950	2950	2950	0
370	20230619	134400	230771470	2950	2950	2950	2950	2
371	20230619	134300	230765570	2950	2950	2950	2950	0
372	20230619	134200	230765570	2950	2950	2950	2950	385
373	20230619	134100	229629820	2950	2950	2950	2950	550
374	20230619	134000	228007320	2950	2950	2950	2950	0
375	20230619	133900	228007320	2950	2950	2950	2950	0
376	20230619	133800	228007320	2950	2950	2950	2950	10
377	20230619	133700	227977820	2950	2950	2950	2950	0
378	20230619	133600	227977820	2950	2950	2950	2950	0
379	20230619	133500	227977820	2950	2940	2950	2940	435
380	20230619	133400	226698760	2945	2950	2950	2945	1382
381	20230619	133300	222628765	2940	2940	2940	2940	728
382	20230619	133200	220488445	2950	2940	2950	2940	869
383	20230619	133100	217933565	2945	2945	2950	2945	2599
384	20230619	133000	210279505	2945	2950	2950	2945	204
385	20230619	132900	209678705	2950	2950	2950	2950	0
386	20230619	132800	209678705	2950	2950	2950	2950	0
387	20230619	132700	209678705	2950	2950	2950	2950	0
388	20230619	132600	209678705	2950	2950	2950	2950	165
389	20230619	132500	209191955	2950	2950	2950	2950	0
390	20230619	132400	209191955	2950	2950	2950	2950	0
391	20230619	132300	209191955	2950	2950	2950	2950	1
392	20230619	132200	209189005	2950	2950	2950	2950	2
393	20230619	132100	209183105	2950	2950	2950	2950	0
394	20230619	132000	209183105	2950	2950	2950	2950	0
395	20230619	131900	209183105	2950	2950	2950	2950	0
396	20230619	131800	209183105	2950	2950	2950	2950	0
397	20230619	131700	209183105	2950	2950	2950	2950	0
398	20230619	131600	209183105	2950	2950	2950	2950	0
399	20230619	131500	209183105	2950	2950	2950	2950	4
400	20230619	131400	209171305	2950	2950	2950	2950	0
401	20230619	131300	209171305	2950	2950	2950	2950	0
402	20230619	131200	209171305	2950	2950	2950	2950	0
403	20230619	131100	209171305	2950	2950	2950	2950	0
404	20230619	131000	209171305	2950	2950	2950	2950	0
405	20230619	130900	209171305	2950	2950	2950	2950	0
406	20230619	130800	209171305	2950	2950	2950	2950	0
407	20230619	130700	209171305	2950	2950	2950	2950	0
408	20230619	130600	209171305	2950	2950	2950	2950	0
409	20230619	130500	209171305	2950	2950	2950	2950	0
410	20230619	130400	209171305	2950	2950	2950	2950	0
411	20230619	130300	209171305	2950	2950	2950	2950	0
412	20230619	130200	209171305	2950	2950	2950	2950	0
413	20230619	130100	209171305	2950	2940	2950	2940	3266
414	20230619	130000	199569135	2950	2945	2950	2940	10003
415	20230619	125900	170143370	2950	2950	2950	2950	100
416	20230619	125800	169848370	2950	2950	2950	2950	1
417	20230619	125700	169845420	2950	2945	2950	2945	1001
418	20230619	125600	166897470	2950	2950	2950	2950	0
419	20230619	125500	166897470	2950	2950	2950	2950	0
420	20230619	125400	166897470	2950	2950	2950	2950	0
421	20230619	125300	166897470	2950	2950	2950	2950	0
422	20230619	125200	166897470	2950	2950	2950	2950	0
423	20230619	125100	166897470	2950	2950	2950	2950	0
424	20230619	125000	166897470	2950	2950	2950	2950	0
425	20230619	124900	166897470	2950	2950	2950	2950	2000
426	20230619	124800	160997470	2950	2945	2950	2945	1107
427	20230619	124700	157737350	2950	2950	2950	2950	0
428	20230619	124600	157737350	2950	2950	2950	2950	30
429	20230619	124500	157648850	2950	2950	2950	2950	0
430	20230619	124400	157648850	2950	2950	2950	2950	1
431	20230619	124300	157645900	2950	2950	2950	2950	0
432	20230619	124200	157645900	2950	2950	2950	2950	0
433	20230619	124100	157645900	2950	2950	2950	2950	10
434	20230619	124000	157616400	2950	2945	2950	2945	101
435	20230619	123900	157318950	2950	2950	2950	2950	0
436	20230619	123800	157318950	2950	2950	2950	2950	41
437	20230619	123700	157198000	2950	2950	2950	2950	0
438	20230619	123600	157198000	2950	2950	2950	2950	4
439	20230619	123500	157186200	2950	2950	2950	2950	0
440	20230619	123400	157186200	2950	2950	2950	2950	0
441	20230619	123300	157186200	2950	2950	2950	2950	150
442	20230619	123200	156743700	2950	2950	2950	2950	90
443	20230619	123100	156478200	2950	2950	2950	2950	0
444	20230619	123000	156478200	2950	2950	2950	2950	17
445	20230619	122900	156428050	2950	2950	2950	2950	0
446	20230619	122800	156428050	2950	2950	2950	2950	0
447	20230619	122700	156428050	2950	2950	2950	2950	0
448	20230619	122600	156428050	2950	2950	2950	2950	7
449	20230619	122500	156407400	2950	2950	2950	2950	0
450	20230619	122400	156407400	2950	2950	2950	2950	16
451	20230619	122300	156360200	2945	2945	2945	2945	26
452	20230619	122200	156283630	2950	2950	2950	2950	0
453	20230619	122100	156283630	2950	2950	2950	2950	0
454	20230619	122000	156283630	2950	2950	2950	2950	0
455	20230619	121900	156283630	2950	2950	2950	2950	0
456	20230619	121800	156283630	2950	2950	2950	2950	0
457	20230619	121700	156283630	2950	2950	2950	2950	4484
458	20230619	121600	143055830	2955	2950	2955	2950	517
459	20230619	121500	141530675	2950	2955	2955	2945	10204
460	20230619	121400	111450535	2965	2965	2965	2965	0
461	20230619	121300	111450535	2965	2955	2965	2955	2
462	20230619	121200	111444615	2965	2965	2965	2965	0
463	20230619	121100	111444615	2965	2965	2965	2965	0
464	20230619	121000	111444615	2965	2965	2965	2965	1
465	20230619	120900	111441650	2965	2965	2965	2965	1
466	20230619	120800	111438685	2960	2960	2960	2960	150
467	20230619	120700	110994685	2960	2960	2960	2960	351
468	20230619	120600	109955725	2955	2955	2955	2955	53
469	20230619	120500	109799110	2960	2960	2960	2960	0
470	20230619	120400	109799110	2960	2960	2960	2960	0
471	20230619	120300	109799110	2960	2960	2960	2960	0
472	20230619	120200	109799110	2960	2960	2960	2960	0
473	20230619	120100	109799110	2960	2960	2960	2960	0
474	20230619	120000	109799110	2960	2960	2960	2960	6
475	20230619	115900	109781350	2960	2960	2960	2960	0
476	20230619	115800	109781350	2960	2960	2960	2960	0
477	20230619	115700	109781350	2960	2955	2960	2955	166
478	20230619	115600	109290815	2960	2960	2960	2960	0
479	20230619	115500	109290815	2960	2960	2960	2960	0
480	20230619	115400	109290815	2960	2960	2960	2960	35
481	20230619	115300	109187215	2965	2965	2965	2965	0
482	20230619	115200	109187215	2965	2965	2965	2965	0
483	20230619	115100	109187215	2965	2965	2965	2965	0
484	20230619	115000	109187215	2965	2965	2965	2965	0
485	20230619	114900	109187215	2965	2960	2965	2960	231
486	20230619	114800	108503450	2965	2965	2965	2965	0
487	20230619	114700	108503450	2965	2965	2965	2965	0
488	20230619	114600	108503450	2965	2965	2965	2965	0
489	20230619	114500	108503450	2965	2965	2965	2965	0
490	20230619	114400	108503450	2965	2960	2965	2960	1806
491	20230619	114300	103157685	2960	2960	2960	2960	12
492	20230619	114200	103122165	2960	2960	2960	2960	1
493	20230619	114100	103119205	2950	2960	2960	2950	338
494	20230619	114000	102118735	2960	2950	2960	2950	3
495	20230619	113900	102109875	2960	2960	2960	2960	0
496	20230619	113800	102109875	2960	2960	2960	2960	30
497	20230619	113700	102021075	2960	2950	2960	2950	32
498	20230619	113600	101926665	2960	2960	2960	2960	0
499	20230619	113500	101926665	2960	2960	2960	2960	0
500	20230619	113400	101926665	2960	2960	2960	2960	0
501	20230619	113300	101926665	2960	2960	2960	2960	172
502	20230619	113200	101417545	2960	2960	2960	2960	0
503	20230619	113100	101417545	2960	2960	2960	2960	0
504	20230619	113000	101417545	2960	2960	2960	2960	0
505	20230619	112900	101417545	2960	2960	2960	2960	0
506	20230619	112800	101417545	2960	2960	2960	2960	1
507	20230619	112700	101414585	2955	2955	2955	2955	521
508	20230619	112600	99875030	2960	2955	2960	2955	401
509	20230619	112500	98690070	2960	2960	2960	2960	0
510	20230619	112400	98690070	2960	2960	2960	2960	7
511	20230619	112300	98669350	2960	2960	2960	2960	0
512	20230619	112200	98669350	2960	2960	2960	2960	0
513	20230619	112100	98669350	2960	2960	2960	2960	0
514	20230619	112000	98669350	2960	2960	2960	2960	0
515	20230619	111900	98669350	2960	2960	2960	2960	1
516	20230619	111800	98666390	2960	2960	2960	2960	0
517	20230619	111700	98666390	2960	2960	2960	2960	0
518	20230619	111600	98666390	2960	2960	2960	2960	5
519	20230619	111500	98651590	2960	2960	2960	2960	0
520	20230619	111400	98651590	2960	2960	2960	2960	39
521	20230619	111300	98536150	2960	2960	2960	2960	17
522	20230619	111200	98485830	2960	2960	2960	2960	0
523	20230619	111100	98485830	2960	2960	2960	2960	0
524	20230619	111000	98485830	2960	2960	2960	2960	1
525	20230619	110900	98482870	2960	2960	2960	2960	129
526	20230619	110800	98101030	2960	2960	2960	2960	0
527	20230619	110700	98101030	2960	2960	2960	2960	0
528	20230619	110600	98101030	2960	2960	2960	2960	0
529	20230619	110500	98101030	2960	2960	2960	2960	0
530	20230619	110400	98101030	2960	2960	2960	2960	99
531	20230619	110300	97807990	2960	2960	2960	2960	0
532	20230619	110200	97807990	2960	2960	2960	2955	301
533	20230619	110100	96918525	2960	2960	2960	2960	0
534	20230619	110000	96918525	2960	2960	2960	2960	0
535	20230619	105900	96918525	2960	2955	2960	2955	46
536	20230619	105800	96782590	2960	2960	2960	2960	0
537	20230619	105700	96782590	2960	2960	2960	2960	0
538	20230619	105600	96782590	2960	2960	2960	2960	0
539	20230619	105500	96782590	2960	2960	2960	2960	0
540	20230619	105400	96782590	2960	2960	2960	2960	0
541	20230619	105300	96782590	2960	2960	2960	2960	0
542	20230619	105200	96782590	2960	2960	2960	2960	0
543	20230619	105100	96782590	2960	2955	2960	2955	51
544	20230619	105000	96631880	2960	2960	2960	2960	0
545	20230619	104900	96631880	2960	2960	2960	2960	5
546	20230619	104800	96617080	2960	2960	2960	2960	2
547	20230619	104700	96611160	2960	2960	2960	2960	0
548	20230619	104600	96611160	2960	2960	2960	2960	1000
549	20230619	104500	93651160	2960	2960	2960	2960	126
550	20230619	104400	93278200	2960	2960	2960	2960	101
551	20230619	104300	92979240	2960	2960	2960	2960	156
552	20230619	104200	92517480	2965	2965	2965	2965	0
553	20230619	104100	92517480	2965	2965	2965	2965	0
554	20230619	104000	92517480	2965	2965	2965	2965	0
555	20230619	103900	92517480	2965	2965	2965	2965	1
556	20230619	103800	92514515	2965	2965	2965	2965	0
557	20230619	103700	92514515	2965	2965	2965	2965	5
558	20230619	103600	92499690	2965	2955	2965	2955	134
559	20230619	103500	92103710	2965	2970	2970	2965	363
560	20230619	103400	91027140	2970	2970	2970	2970	0
561	20230619	103300	91027140	2970	2960	2970	2960	6383
562	20230619	103200	72108755	2960	2960	2960	2960	0
563	20230619	103100	72108755	2960	2960	2960	2960	0
564	20230619	103000	72108755	2960	2960	2960	2960	7
565	20230619	102900	72088035	2960	2960	2960	2960	0
566	20230619	102800	72088035	2960	2960	2960	2960	0
567	20230619	102700	72088035	2960	2960	2960	2960	0
568	20230619	102600	72088035	2960	2960	2960	2960	30
569	20230619	102500	71999235	2960	2960	2960	2960	0
570	20230619	102400	71999235	2960	2960	2960	2960	4
571	20230619	102300	71987395	2950	2950	2950	2950	500
572	20230619	102200	70512395	2960	2960	2960	2960	145
573	20230619	102100	70083195	2960	2960	2960	2960	0
574	20230619	102000	70083195	2960	2955	2960	2950	539
575	20230619	101900	68492420	2955	2965	2965	2950	417
576	20230619	101800	67260755	2965	2965	2965	2965	50
577	20230619	101700	67112505	2965	2965	2965	2965	1
578	20230619	101600	67109540	2960	2960	2960	2960	30
579	20230619	101500	67020740	2965	2965	2965	2965	0
580	20230619	101400	67020740	2965	2960	2965	2960	13
581	20230619	101300	66982255	2965	2965	2965	2960	22
582	20230619	101200	66917125	2965	2965	2965	2965	0
583	20230619	101100	66917125	2965	2965	2965	2965	0
584	20230619	101000	66917125	2965	2960	2965	2960	16
585	20230619	100900	66869760	2965	2965	2965	2965	0
586	20230619	100800	66869760	2965	2960	2965	2960	1757
587	20230619	100700	61669035	2960	2960	2960	2960	0
588	20230619	100600	61669035	2960	2960	2960	2960	6
589	20230619	100500	61651275	2960	2960	2960	2960	8
590	20230619	100400	61627595	2960	2960	2960	2960	0
591	20230619	100300	61627595	2960	2960	2960	2960	12
592	20230619	100200	61592075	2960	2960	2960	2960	0
593	20230619	100100	61592075	2960	2950	2960	2950	30
594	20230619	100000	61503475	2960	2960	2960	2960	10
595	20230619	095900	61473875	2960	2955	2960	2955	131
596	20230619	095800	61086765	2960	2960	2960	2960	100
597	20230619	095700	60790765	2960	2960	2960	2960	2068
598	20230619	095600	54669485	2960	2960	2960	2960	44
599	20230619	095500	54539245	2960	2960	2960	2960	0
600	20230619	095400	54539245	2960	2960	2960	2960	0
601	20230619	095300	54539245	2960	2960	2960	2960	16
602	20230619	095200	54491885	2960	2960	2960	2960	1
603	20230619	095100	54488925	2945	2945	2945	2945	0
604	20230619	095000	54488925	2945	2955	2960	2945	450
605	20230619	094900	53160880	2955	2950	2955	2950	274
606	20230619	094800	52352575	2950	2950	2950	2950	10
607	20230619	094700	52323075	2950	2950	2950	2950	0
608	20230619	094600	52323075	2950	2950	2950	2950	1
609	20230619	094500	52320125	2945	2950	2950	2945	192
610	20230619	094400	51754225	2950	2950	2950	2950	284
611	20230619	094300	50916425	2950	2950	2950	2950	0
612	20230619	094200	50916425	2950	2950	2950	2950	0
613	20230619	094100	50916425	2950	2950	2950	2950	0
614	20230619	094000	50916425	2950	2950	2950	2950	0
615	20230619	093900	50916425	2950	2950	2950	2950	1
616	20230619	093800	50913475	2940	2950	2955	2940	244
617	20230619	093700	50195535	2945	2955	2955	2945	607
618	20230619	093600	48407725	2955	2955	2955	2955	0
619	20230619	093500	48407725	2955	2955	2955	2955	0
620	20230619	093400	48407725	2955	2955	2955	2955	1
621	20230619	093300	48404770	2950	2950	2950	2950	2
622	20230619	093200	48398870	2950	2955	2955	2950	1075
623	20230619	093100	45227250	2960	2955	2960	2955	2
624	20230619	093000	45221335	2960	2960	2960	2960	4
625	20230619	092900	45209495	2960	2945	2960	2945	2991
626	20230619	092800	36389740	2945	2935	2945	2935	754
627	20230619	092700	34176720	2930	2940	2940	2930	82
628	20230619	092600	33935900	2930	2935	2935	2930	500
629	20230619	092500	32470895	2940	2940	2940	2940	11
630	20230619	092400	32438555	2930	2940	2940	2930	1511
631	20230619	092300	28011300	2945	2945	2945	2945	0
632	20230619	092200	28011300	2945	2945	2945	2945	0
633	20230619	092100	28011300	2945	2945	2945	2945	3
634	20230619	092000	28002465	2945	2945	2945	2945	0
635	20230619	091900	28002465	2945	2945	2945	2945	2
636	20230619	091800	27996575	2930	2940	2940	2930	2000
637	20230619	091700	22126855	2950	2950	2950	2950	0
638	20230619	091600	22126855	2950	2950	2950	2950	0
639	20230619	091500	22126855	2950	2950	2950	2950	0
640	20230619	091400	22126855	2950	2950	2950	2950	1
641	20230619	091300	22123905	2935	2935	2935	2935	0
642	20230619	091200	22123905	2935	2935	2935	2935	0
643	20230619	091100	22123905	2935	2940	2950	2935	1990
644	20230619	091000	16274200	2950	2950	2950	2950	5
645	20230619	090900	16259450	2950	2950	2950	2950	70
646	20230619	090800	16052950	2950	2950	2950	2950	0
647	20230619	090700	16052950	2950	2950	2955	2950	338
648	20230619	090600	15055845	2950	2950	2955	2950	4
649	20230619	090500	15044040	2940	2940	2940	2940	715
650	20230619	090400	12941940	2955	2955	2955	2955	0
651	20230619	090300	12941940	2955	2955	2955	2955	0
652	20230619	090200	12941940	2955	2940	2955	2940	515
653	20230619	090100	11427795	2955	2955	2955	2955	0
654	20230619	090000	11427795	2955	2940	2955	2940	3887