KissMeData/052860/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193500	193545015	2930	2930	2930	2930	850
3	20230619	193400	193545015	2930	2930	2930	2930	0
4	20230619	193300	193545015	2930	2930	2930	2930	0
5	20230619	193200	193545015	2930	2930	2930	2930	0
6	20230619	193100	193545015	2930	2930	2930	2930	0
7	20230619	193000	193545015	2930	2930	2930	2930	0
8	20230619	192900	193545015	2930	2930	2930	2930	0
9	20230619	192800	193545015	2930	2930	2930	2930	0
10	20230619	192700	193545015	2930	2930	2930	2930	0
11	20230619	192600	193545015	2930	2930	2930	2930	0
12	20230619	192500	193545015	2930	2930	2930	2930	0
13	20230619	192400	193545015	2930	2930	2930	2930	0
14	20230619	192300	193545015	2930	2930	2930	2930	0
15	20230619	192200	193545015	2930	2930	2930	2930	0
16	20230619	192100	193545015	2930	2930	2930	2930	0
17	20230619	192000	193545015	2930	2930	2930	2930	0
18	20230619	191900	193545015	2930	2930	2930	2930	0
19	20230619	191800	193545015	2930	2930	2930	2930	0
20	20230619	191700	193545015	2930	2930	2930	2930	0
21	20230619	191600	193545015	2930	2930	2930	2930	0
22	20230619	191500	193545015	2930	2930	2930	2930	0
23	20230619	191400	193545015	2930	2930	2930	2930	0
24	20230619	191300	193545015	2930	2930	2930	2930	0
25	20230619	191200	193545015	2930	2930	2930	2930	0
26	20230619	191100	193545015	2930	2930	2930	2930	0
27	20230619	191000	193545015	2930	2930	2930	2930	0
28	20230619	190900	193545015	2930	2930	2930	2930	0
29	20230619	190800	193545015	2930	2930	2930	2930	0
30	20230619	190700	193545015	2930	2930	2930	2930	0
31	20230619	190600	193545015	2930	2930	2930	2930	0
32	20230619	190500	193545015	2930	2930	2930	2930	850
33	20230619	190400	193545015	2930	2930	2930	2930	0
34	20230619	190300	193545015	2930	2930	2930	2930	0
35	20230619	190200	193545015	2930	2930	2930	2930	0
36	20230619	190100	193545015	2930	2930	2930	2930	0
37	20230619	190000	193545015	2930	2930	2930	2930	0
38	20230619	185900	193545015	2930	2930	2930	2930	0
39	20230619	185800	193545015	2930	2930	2930	2930	0
40	20230619	185700	193545015	2930	2930	2930	2930	0
41	20230619	185600	193545015	2930	2930	2930	2930	0
42	20230619	185500	193545015	2930	2930	2930	2930	0
43	20230619	185400	193545015	2930	2930	2930	2930	0
44	20230619	185300	193545015	2930	2930	2930	2930	0
45	20230619	185200	193545015	2930	2930	2930	2930	0
46	20230619	185100	193545015	2930	2930	2930	2930	0
47	20230619	185000	193545015	2930	2930	2930	2930	0
48	20230619	184900	193545015	2930	2930	2930	2930	0
49	20230619	184800	193545015	2930	2930	2930	2930	0
50	20230619	184700	193545015	2930	2930	2930	2930	0
51	20230619	184600	193545015	2930	2930	2930	2930	0
52	20230619	184500	193545015	2930	2930	2930	2930	0
53	20230619	184400	193545015	2930	2930	2930	2930	0
54	20230619	184300	193545015	2930	2930	2930	2930	0
55	20230619	184200	193545015	2930	2930	2930	2930	0
56	20230619	184100	193545015	2930	2930	2930	2930	0
57	20230619	184000	193545015	2930	2930	2930	2930	0
58	20230619	183900	193545015	2930	2930	2930	2930	0
59	20230619	183800	193545015	2930	2930	2930	2930	0
60	20230619	183700	193545015	2930	2930	2930	2930	0
61	20230619	183600	193545015	2930	2930	2930	2930	0
62	20230619	183500	193545015	2930	2930	2930	2930	850
63	20230619	183400	193545015	2930	2930	2930	2930	0
64	20230619	183300	193545015	2930	2930	2930	2930	0
65	20230619	183200	193545015	2930	2930	2930	2930	0
66	20230619	183100	193545015	2930	2930	2930	2930	0
67	20230619	183000	193545015	2930	2930	2930	2930	0
68	20230619	182900	193545015	2930	2930	2930	2930	0
69	20230619	182800	193545015	2930	2930	2930	2930	0
70	20230619	182700	193545015	2930	2930	2930	2930	0
71	20230619	182600	193545015	2930	2930	2930	2930	0
72	20230619	182500	193545015	2930	2930	2930	2930	0
73	20230619	182400	193545015	2930	2930	2930	2930	0
74	20230619	182300	193545015	2930	2930	2930	2930	0
75	20230619	182200	193545015	2930	2930	2930	2930	0
76	20230619	182100	193545015	2930	2930	2930	2930	0
77	20230619	182000	193545015	2930	2930	2930	2930	0
78	20230619	181900	193545015	2930	2930	2930	2930	0
79	20230619	181800	193545015	2930	2930	2930	2930	0
80	20230619	181700	193545015	2930	2930	2930	2930	0
81	20230619	181600	193545015	2930	2930	2930	2930	0
82	20230619	181500	193545015	2930	2930	2930	2930	0
83	20230619	181400	193545015	2930	2930	2930	2930	0
84	20230619	181300	193545015	2930	2930	2930	2930	0
85	20230619	181200	193545015	2930	2930	2930	2930	0
86	20230619	181100	193545015	2930	2930	2930	2930	0
87	20230619	181000	193545015	2930	2930	2930	2930	0
88	20230619	180900	193545015	2930	2930	2930	2930	0
89	20230619	180800	193545015	2930	2930	2930	2930	0
90	20230619	180700	193545015	2930	2930	2930	2930	0
91	20230619	180600	193545015	2930	2930	2930	2930	0
92	20230619	180500	193545015	2930	2930	2930	2930	850
93	20230619	180400	193545015	2930	2930	2930	2930	0
94	20230619	180300	193545015	2930	2930	2930	2930	0
95	20230619	180200	193545015	2930	2930	2930	2930	0
96	20230619	180100	193545015	2930	2930	2930	2930	0
97	20230619	180000	193545015	2930	2930	2930	2930	0
98	20230619	175900	193545015	2930	2930	2930	2930	0
99	20230619	175800	193545015	2930	2930	2930	2930	0
100	20230619	175700	193545015	2930	2930	2930	2930	0
101	20230619	175600	193545015	2930	2930	2930	2930	0
102	20230619	175500	193545015	2930	2930	2930	2930	0
103	20230619	175400	193545015	2930	2930	2930	2930	0
104	20230619	175300	193545015	2930	2930	2930	2930	0
105	20230619	175200	193545015	2930	2930	2930	2930	0
106	20230619	175100	193545015	2930	2930	2930	2930	0
107	20230619	175000	193545015	2930	2930	2930	2930	0
108	20230619	174900	193545015	2930	2930	2930	2930	0
109	20230619	174800	193545015	2930	2930	2930	2930	0
110	20230619	174700	193545015	2930	2930	2930	2930	0
111	20230619	174600	193545015	2930	2930	2930	2930	0
112	20230619	174500	193545015	2930	2930	2930	2930	0
113	20230619	174400	193545015	2930	2930	2930	2930	0
114	20230619	174300	193545015	2930	2930	2930	2930	0
115	20230619	174200	193545015	2930	2930	2930	2930	0
116	20230619	174100	193545015	2930	2930	2930	2930	0
117	20230619	174000	193545015	2930	2930	2930	2930	0
118	20230619	173900	193545015	2930	2930	2930	2930	0
119	20230619	173800	193545015	2930	2930	2930	2930	0
120	20230619	173700	193545015	2930	2930	2930	2930	0
121	20230619	173600	193545015	2930	2930	2930	2930	0
122	20230619	173500	193545015	2930	2930	2930	2930	850
123	20230619	173400	193545015	2930	2930	2930	2930	0
124	20230619	173300	193545015	2930	2930	2930	2930	0
125	20230619	173200	193545015	2930	2930	2930	2930	0
126	20230619	173100	193545015	2930	2930	2930	2930	0
127	20230619	173000	193545015	2930	2930	2930	2930	0
128	20230619	172900	193545015	2930	2930	2930	2930	0
129	20230619	172800	193545015	2930	2930	2930	2930	0
130	20230619	172700	193545015	2930	2930	2930	2930	0
131	20230619	172600	193545015	2930	2930	2930	2930	0
132	20230619	172500	193545015	2930	2930	2930	2930	0
133	20230619	172400	193545015	2930	2930	2930	2930	0
134	20230619	172300	193545015	2930	2930	2930	2930	0
135	20230619	172200	193545015	2930	2930	2930	2930	0
136	20230619	172100	193545015	2930	2930	2930	2930	0
137	20230619	172000	193545015	2930	2930	2930	2930	0
138	20230619	171900	193545015	2930	2930	2930	2930	0
139	20230619	171800	193545015	2930	2930	2930	2930	0
140	20230619	171700	193545015	2930	2930	2930	2930	0
141	20230619	171600	193545015	2930	2930	2930	2930	0
142	20230619	171500	193545015	2930	2930	2930	2930	0
143	20230619	171400	193545015	2930	2930	2930	2930	0
144	20230619	171300	193545015	2930	2930	2930	2930	0
145	20230619	171200	193545015	2930	2930	2930	2930	0
146	20230619	171100	193545015	2930	2930	2930	2930	0
147	20230619	171000	193545015	2930	2930	2930	2930	0
148	20230619	170900	193545015	2930	2930	2930	2930	0
149	20230619	170800	193545015	2930	2930	2930	2930	0
150	20230619	170700	193545015	2930	2930	2930	2930	0
151	20230619	170600	193545015	2930	2930	2930	2930	0
152	20230619	170500	193545015	2930	2930	2930	2930	850
153	20230619	170400	193545015	2930	2930	2930	2930	0
154	20230619	170300	193545015	2930	2930	2930	2930	0
155	20230619	170200	193545015	2930	2930	2930	2930	0
156	20230619	170100	193545015	2930	2930	2930	2930	0
157	20230619	170000	193545015	2930	2930	2930	2930	0
158	20230619	165900	193545015	2930	2930	2930	2930	0
159	20230619	165800	193545015	2930	2930	2930	2930	0
160	20230619	165700	193545015	2930	2930	2930	2930	0
161	20230619	165600	193545015	2930	2930	2930	2930	0
162	20230619	165500	193545015	2930	2930	2930	2930	0
163	20230619	165400	193545015	2930	2930	2930	2930	0
164	20230619	165300	193545015	2930	2930	2930	2930	0
165	20230619	165200	193545015	2930	2930	2930	2930	0
166	20230619	165100	193545015	2930	2930	2930	2930	0
167	20230619	165000	193545015	2930	2930	2930	2930	0
168	20230619	164900	193545015	2930	2930	2930	2930	0
169	20230619	164800	193545015	2930	2930	2930	2930	0
170	20230619	164700	193545015	2930	2930	2930	2930	0
171	20230619	164600	193545015	2930	2930	2930	2930	0
172	20230619	164500	193545015	2930	2930	2930	2930	0
173	20230619	164400	193545015	2930	2930	2930	2930	0
174	20230619	164300	193545015	2930	2930	2930	2930	0
175	20230619	164200	193545015	2930	2930	2930	2930	0
176	20230619	164100	193545015	2930	2930	2930	2930	0
177	20230619	164000	193545015	2930	2930	2930	2930	0
178	20230619	163900	193545015	2930	2930	2930	2930	0
179	20230619	163800	193545015	2930	2930	2930	2930	0
180	20230619	163700	193545015	2930	2930	2930	2930	0
181	20230619	163600	193545015	2930	2930	2930	2930	0
182	20230619	163500	193545015	2930	2930	2930	2930	850
183	20230619	163400	193545015	2930	2930	2930	2930	0
184	20230619	163300	193545015	2930	2930	2930	2930	0
185	20230619	163200	193545015	2930	2930	2930	2930	0
186	20230619	163100	193545015	2930	2930	2930	2930	0
187	20230619	163000	193545015	2930	2930	2930	2930	0
188	20230619	162900	193545015	2930	2930	2930	2930	0
189	20230619	162800	193545015	2930	2930	2930	2930	0
190	20230619	162700	193545015	2930	2930	2930	2930	0
191	20230619	162600	193545015	2930	2930	2930	2930	0
192	20230619	162500	193545015	2930	2930	2930	2930	0
193	20230619	162400	193545015	2930	2930	2930	2930	0
194	20230619	162300	193545015	2930	2930	2930	2930	0
195	20230619	162200	193545015	2930	2930	2930	2930	0
196	20230619	162100	193545015	2930	2930	2930	2930	0
197	20230619	162000	193545015	2930	2930	2930	2930	0
198	20230619	161900	193545015	2930	2930	2930	2930	0
199	20230619	161800	193545015	2930	2930	2930	2930	0
200	20230619	161700	193545015	2930	2930	2930	2930	0
201	20230619	161600	193545015	2930	2930	2930	2930	0
202	20230619	161500	193545015	2930	2930	2930	2930	0
203	20230619	161400	193545015	2930	2930	2930	2930	0
204	20230619	161300	193545015	2930	2930	2930	2930	0
205	20230619	161200	193545015	2930	2930	2930	2930	0
206	20230619	161100	193545015	2930	2930	2930	2930	0
207	20230619	161000	193545015	2930	2930	2930	2930	0
208	20230619	160900	193545015	2930	2930	2930	2930	0
209	20230619	160800	193545015	2930	2930	2930	2930	0
210	20230619	160700	193545015	2930	2930	2930	2930	0
211	20230619	160600	193545015	2930	2930	2930	2930	0
212	20230619	160500	193545015	2930	2930	2930	2930	850
213	20230619	160400	193545015	2930	2930	2930	2930	0
214	20230619	160300	193545015	2930	2930	2930	2930	0
215	20230619	160200	193545015	2930	2930	2930	2930	0
216	20230619	160100	193545015	2930	2930	2930	2930	0
217	20230619	160000	193545015	2930	2930	2930	2930	0
218	20230619	155900	193545015	2930	2930	2930	2930	0
219	20230619	155800	193545015	2930	2930	2930	2930	0
220	20230619	155700	193545015	2930	2930	2930	2930	0
221	20230619	155600	193545015	2930	2930	2930	2930	0
222	20230619	155500	193545015	2930	2930	2930	2930	0
223	20230619	155400	193545015	2930	2930	2930	2930	0
224	20230619	155300	193545015	2930	2930	2930	2930	0
225	20230619	155200	193545015	2930	2930	2930	2930	0
226	20230619	155100	193545015	2930	2930	2930	2930	0
227	20230619	155000	193545015	2930	2930	2930	2930	0
228	20230619	154900	193545015	2930	2930	2930	2930	0
229	20230619	154800	193545015	2930	2930	2930	2930	0
230	20230619	154700	193545015	2930	2930	2930	2930	0
231	20230619	154600	193545015	2930	2930	2930	2930	0
232	20230619	154500	193545015	2930	2930	2930	2930	0
233	20230619	154400	193545015	2930	2930	2930	2930	0
234	20230619	154300	193545015	2930	2930	2930	2930	0
235	20230619	154200	193545015	2930	2930	2930	2930	0
236	20230619	154100	193545015	2930	2930	2930	2930	0
237	20230619	154000	193545015	2930	2930	2930	2930	0
238	20230619	153900	193545015	2930	2930	2930	2930	0
239	20230619	153800	193545015	2930	2930	2930	2930	0
240	20230619	153700	193545015	2930	2930	2930	2930	0
241	20230619	153600	193545015	2930	2930	2930	2930	0
242	20230619	153500	193545015	2930	2930	2930	2930	850
243	20230619	153400	193545015	2930	2930	2930	2930	0
244	20230619	153300	193545015	2930	2930	2930	2930	0
245	20230619	153200	193545015	2930	2930	2930	2930	0
246	20230619	153100	193545015	2930	2930	2930	2930	0
247	20230619	153000	193545015	2930	2930	2930	2930	850
248	20230619	152900	191054515	2930	2930	2930	2930	0
249	20230619	152800	191054515	2930	2930	2930	2930	0
250	20230619	152700	191054515	2930	2930	2930	2930	0
251	20230619	152600	191054515	2930	2930	2930	2930	0
252	20230619	152500	191054515	2930	2930	2930	2930	0
253	20230619	152400	191054515	2930	2930	2930	2930	0
254	20230619	152300	191054515	2930	2930	2930	2930	0
255	20230619	152200	191054515	2930	2930	2930	2930	0
256	20230619	152100	191054515	2930	2930	2930	2930	0
257	20230619	152000	191054515	2930	2930	2930	2930	0
258	20230619	151900	191054515	2930	2930	2930	2930	0
259	20230619	151800	191054515	2930	2915	2930	2915	121
260	20230619	151700	190701135	2915	2910	2915	2910	254
261	20230619	151600	189960850	2910	2910	2915	2910	35
262	20230619	151500	189858850	2910	2910	2910	2910	110
263	20230619	151400	189538750	2910	2910	2910	2910	0
264	20230619	151300	189538750	2910	2910	2910	2910	2
265	20230619	151200	189532930	2910	2910	2910	2910	0
266	20230619	151100	189532930	2910	2910	2910	2910	62
267	20230619	151000	189352510	2910	2920	2920	2910	142
268	20230619	150900	188938290	2920	2920	2920	2920	0
269	20230619	150800	188938290	2920	2920	2920	2920	0
270	20230619	150700	188938290	2920	2920	2920	2920	0
271	20230619	150600	188938290	2920	2920	2920	2920	0
272	20230619	150500	188938290	2920	2920	2920	2920	0
273	20230619	150400	188938290	2920	2920	2920	2920	0
274	20230619	150300	188938290	2920	2920	2920	2920	0
275	20230619	150200	188938290	2920	2910	2920	2910	272
276	20230619	150100	188146050	2900	2900	2900	2900	1
277	20230619	150000	188143150	2900	2900	2900	2900	0
278	20230619	145900	188143150	2900	2900	2900	2900	0
279	20230619	145800	188143150	2900	2900	2900	2900	0
280	20230619	145700	188143150	2900	2900	2900	2900	0
281	20230619	145600	188143150	2900	2900	2900	2900	0
282	20230619	145500	188143150	2900	2900	2900	2900	0
283	20230619	145400	188143150	2900	2900	2900	2900	0
284	20230619	145300	188143150	2900	2900	2900	2900	0
285	20230619	145200	188143150	2900	2900	2900	2900	0
286	20230619	145100	188143150	2900	2900	2900	2900	1
287	20230619	145000	188140250	2910	2910	2910	2910	0
288	20230619	144900	188140250	2910	2910	2910	2910	0
289	20230619	144800	188140250	2910	2910	2910	2910	1
290	20230619	144700	188137340	2900	2900	2900	2900	1555
291	20230619	144600	183627840	2890	2890	2890	2890	0
292	20230619	144500	183627840	2890	2890	2890	2890	0
293	20230619	144400	183627840	2890	2890	2890	2890	0
294	20230619	144300	183627840	2890	2895	2895	2890	3904
295	20230619	144200	172341610	2895	2895	2895	2895	990
296	20230619	144100	169475560	2900	2910	2910	2900	220
297	20230619	144000	168835510	2910	2910	2910	2910	0
298	20230619	143900	168835510	2910	2910	2910	2910	10
299	20230619	143800	168806410	2910	2910	2910	2910	90
300	20230619	143700	168544510	2895	2895	2895	2895	0
301	20230619	143600	168544510	2895	2895	2895	2895	0
302	20230619	143500	168544510	2895	2895	2895	2895	0
303	20230619	143400	168544510	2895	2895	2895	2895	1
304	20230619	143300	168541615	2895	2895	2895	2895	0
305	20230619	143200	168541615	2895	2895	2895	2895	0
306	20230619	143100	168541615	2895	2895	2895	2895	4
307	20230619	143000	168530035	2910	2910	2910	2910	0
308	20230619	142900	168530035	2910	2910	2910	2910	0
309	20230619	142800	168530035	2910	2910	2910	2910	0
310	20230619	142700	168530035	2910	2910	2910	2910	0
311	20230619	142600	168530035	2910	2910	2910	2910	0
312	20230619	142500	168530035	2910	2910	2910	2910	0
313	20230619	142400	168530035	2910	2910	2910	2910	0
314	20230619	142300	168530035	2910	2910	2910	2910	0
315	20230619	142200	168530035	2910	2910	2910	2910	0
316	20230619	142100	168530035	2910	2910	2910	2910	2
317	20230619	142000	168524215	2910	2910	2910	2910	80
318	20230619	141900	168291415	2910	2910	2910	2910	0
319	20230619	141800	168291415	2910	2910	2910	2910	0
320	20230619	141700	168291415	2910	2910	2910	2910	0
321	20230619	141600	168291415	2910	2900	2910	2900	1552
322	20230619	141500	163790605	2900	2900	2900	2900	0
323	20230619	141400	163790605	2900	2900	2900	2900	0
324	20230619	141300	163790605	2900	2900	2900	2900	0
325	20230619	141200	163790605	2900	2900	2900	2900	0
326	20230619	141100	163790605	2900	2900	2900	2900	0
327	20230619	141000	163790605	2900	2900	2900	2900	0
328	20230619	140900	163790605	2900	2900	2900	2900	0
329	20230619	140800	163790605	2900	2900	2900	2900	129
330	20230619	140700	163416505	2900	2900	2900	2900	0
331	20230619	140600	163416505	2900	2900	2900	2900	0
332	20230619	140500	163416505	2900	2900	2900	2900	0
333	20230619	140400	163416505	2900	2900	2900	2900	1
334	20230619	140300	163413605	2900	2900	2900	2900	100
335	20230619	140200	163123605	2900	2900	2900	2900	0
336	20230619	140100	163123605	2900	2900	2900	2900	0
337	20230619	140000	163123605	2900	2900	2900	2900	0
338	20230619	135900	163123605	2900	2900	2900	2900	0
339	20230619	135800	163123605	2900	2900	2900	2900	0
340	20230619	135700	163123605	2900	2900	2900	2900	449
341	20230619	135600	161821505	2900	2900	2900	2900	0
342	20230619	135500	161821505	2900	2900	2900	2900	0
343	20230619	135400	161821505	2900	2900	2900	2900	0
344	20230619	135300	161821505	2900	2900	2900	2900	0
345	20230619	135200	161821505	2900	2900	2900	2900	0
346	20230619	135100	161821505	2900	2900	2900	2900	200
347	20230619	135000	161241505	2900	2900	2900	2900	0
348	20230619	134900	161241505	2900	2900	2900	2900	0
349	20230619	134800	161241505	2900	2900	2900	2900	0
350	20230619	134700	161241505	2900	2900	2900	2900	0
351	20230619	134600	161241505	2900	2900	2900	2900	0
352	20230619	134500	161241505	2900	2900	2900	2900	0
353	20230619	134400	161241505	2900	2900	2900	2900	0
354	20230619	134300	161241505	2900	2900	2900	2900	99
355	20230619	134200	160954405	2915	2915	2915	2915	0
356	20230619	134100	160954405	2915	2915	2915	2915	0
357	20230619	134000	160954405	2915	2915	2915	2915	0
358	20230619	133900	160954405	2915	2915	2915	2915	0
359	20230619	133800	160954405	2915	2915	2915	2915	0
360	20230619	133700	160954405	2915	2915	2915	2915	0
361	20230619	133600	160954405	2915	2915	2915	2915	1
362	20230619	133500	160951490	2895	2895	2895	2895	0
363	20230619	133400	160951490	2895	2895	2895	2895	0
364	20230619	133300	160951490	2895	2895	2895	2895	0
365	20230619	133200	160951490	2895	2895	2895	2895	0
366	20230619	133100	160951490	2895	2895	2895	2895	0
367	20230619	133000	160951490	2895	2895	2895	2895	2
368	20230619	132900	160945700	2895	2895	2895	2895	0
369	20230619	132800	160945700	2895	2895	2895	2895	0
370	20230619	132700	160945700	2895	2895	2895	2895	176
371	20230619	132600	160436180	2895	2895	2895	2895	0
372	20230619	132500	160436180	2895	2895	2895	2895	0
373	20230619	132400	160436180	2895	2895	2895	2895	0
374	20230619	132300	160436180	2895	2900	2900	2885	12383
375	20230619	132200	124617895	2905	2905	2905	2905	1477
376	20230619	132100	120327210	2905	2915	2915	2905	5527
377	20230619	132000	104251395	2915	2915	2915	2915	0
378	20230619	131900	104251395	2915	2915	2915	2915	2000
379	20230619	131800	98421395	2915	2915	2915	2915	0
380	20230619	131700	98421395	2915	2925	2925	2915	1462
381	20230619	131600	94154005	2930	2930	2930	2930	0
382	20230619	131500	94154005	2930	2930	2930	2930	175
383	20230619	131400	93641255	2930	2930	2930	2930	0
384	20230619	131300	93641255	2930	2930	2930	2930	0
385	20230619	131200	93641255	2930	2930	2930	2930	0
386	20230619	131100	93641255	2930	2930	2930	2930	1
387	20230619	131000	93638325	2930	2930	2930	2930	0
388	20230619	130900	93638325	2930	2930	2930	2930	0
389	20230619	130800	93638325	2930	2930	2930	2930	0
390	20230619	130700	93638325	2930	2930	2930	2930	20
391	20230619	130600	93579725	2930	2930	2930	2930	0
392	20230619	130500	93579725	2930	2930	2930	2930	0
393	20230619	130400	93579725	2930	2930	2930	2930	0
394	20230619	130300	93579725	2930	2930	2930	2930	0
395	20230619	130200	93579725	2930	2930	2930	2930	0
396	20230619	130100	93579725	2930	2930	2930	2930	0
397	20230619	130000	93579725	2930	2930	2930	2930	0
398	20230619	125900	93579725	2930	2930	2930	2930	0
399	20230619	125800	93579725	2930	2930	2930	2930	0
400	20230619	125700	93579725	2930	2930	2930	2930	100
401	20230619	125600	93286725	2930	2935	2935	2930	61
402	20230619	125500	93107730	2935	2935	2935	2935	0
403	20230619	125400	93107730	2935	2935	2935	2935	52
404	20230619	125300	92955110	2935	2935	2935	2935	0
405	20230619	125200	92955110	2935	2935	2935	2935	0
406	20230619	125100	92955110	2935	2935	2935	2935	0
407	20230619	125000	92955110	2935	2935	2935	2935	100
408	20230619	124900	92661610	2945	2945	2945	2945	0
409	20230619	124800	92661610	2945	2945	2945	2945	0
410	20230619	124700	92661610	2945	2945	2945	2945	181
411	20230619	124600	92128565	2945	2940	2945	2940	57
412	20230619	124500	91960965	2940	2940	2940	2940	0
413	20230619	124400	91960965	2940	2940	2940	2940	0
414	20230619	124300	91960965	2940	2940	2940	2940	9
415	20230619	124200	91934505	2945	2945	2945	2945	0
416	20230619	124100	91934505	2945	2945	2945	2945	4
417	20230619	124000	91922725	2945	2945	2945	2945	68
418	20230619	123900	91722465	2945	2945	2945	2945	0
419	20230619	123800	91722465	2945	2945	2945	2945	0
420	20230619	123700	91722465	2945	2945	2945	2945	0
421	20230619	123600	91722465	2945	2945	2945	2945	0
422	20230619	123500	91722465	2945	2945	2945	2945	4
423	20230619	123400	91710685	2945	2945	2945	2945	0
424	20230619	123300	91710685	2945	2945	2945	2945	0
425	20230619	123200	91710685	2945	2945	2945	2945	4
426	20230619	123100	91698905	2945	2945	2945	2945	0
427	20230619	123000	91698905	2945	2945	2945	2945	0
428	20230619	122900	91698905	2945	2945	2945	2945	0
429	20230619	122800	91698905	2945	2945	2945	2945	4
430	20230619	122700	91687125	2935	2935	2935	2935	107
431	20230619	122600	91373080	2945	2945	2945	2945	0
432	20230619	122500	91373080	2945	2945	2945	2945	0
433	20230619	122400	91373080	2945	2945	2945	2945	0
434	20230619	122300	91373080	2945	2945	2945	2945	8
435	20230619	122200	91349520	2945	2945	2945	2945	0
436	20230619	122100	91349520	2945	2945	2945	2945	12
437	20230619	122000	91314180	2945	2945	2945	2945	0
438	20230619	121900	91314180	2945	2945	2945	2945	0
439	20230619	121800	91314180	2945	2945	2945	2945	0
440	20230619	121700	91314180	2945	2945	2945	2945	0
441	20230619	121600	91314180	2945	2945	2945	2945	0
442	20230619	121500	91314180	2945	2945	2945	2945	0
443	20230619	121400	91314180	2945	2945	2945	2945	0
444	20230619	121300	91314180	2945	2945	2945	2945	0
445	20230619	121200	91314180	2945	2945	2945	2945	0
446	20230619	121100	91314180	2945	2945	2945	2945	0
447	20230619	121000	91314180	2945	2945	2945	2945	0
448	20230619	120900	91314180	2945	2945	2945	2945	0
449	20230619	120800	91314180	2945	2945	2945	2945	0
450	20230619	120700	91314180	2945	2945	2945	2945	0
451	20230619	120600	91314180	2945	2945	2945	2945	0
452	20230619	120500	91314180	2945	2945	2945	2945	0
453	20230619	120400	91314180	2945	2945	2945	2945	46
454	20230619	120300	91178710	2945	2945	2945	2945	0
455	20230619	120200	91178710	2945	2945	2945	2945	0
456	20230619	120100	91178710	2945	2945	2945	2945	0
457	20230619	120000	91178710	2945	2945	2945	2945	0
458	20230619	115900	91178710	2945	2945	2945	2945	0
459	20230619	115800	91178710	2945	2945	2945	2945	0
460	20230619	115700	91178710	2945	2945	2945	2945	0
461	20230619	115600	91178710	2945	2945	2945	2945	0
462	20230619	115500	91178710	2945	2945	2945	2945	0
463	20230619	115400	91178710	2945	2945	2945	2945	0
464	20230619	115300	91178710	2945	2945	2945	2945	0
465	20230619	115200	91178710	2945	2945	2945	2945	0
466	20230619	115100	91178710	2945	2945	2945	2945	0
467	20230619	115000	91178710	2945	2945	2945	2945	0
468	20230619	114900	91178710	2945	2945	2945	2945	0
469	20230619	114800	91178710	2945	2945	2945	2945	0
470	20230619	114700	91178710	2945	2945	2945	2945	0
471	20230619	114600	91178710	2945	2945	2945	2945	0
472	20230619	114500	91178710	2945	2945	2945	2945	0
473	20230619	114400	91178710	2945	2945	2945	2945	1
474	20230619	114300	91175765	2945	2945	2945	2945	0
475	20230619	114200	91175765	2945	2945	2945	2945	0
476	20230619	114100	91175765	2945	2945	2945	2945	0
477	20230619	114000	91175765	2945	2945	2945	2945	0
478	20230619	113900	91175765	2945	2945	2945	2945	0
479	20230619	113800	91175765	2945	2945	2945	2945	0
480	20230619	113700	91175765	2945	2945	2945	2945	0
481	20230619	113600	91175765	2945	2945	2945	2945	0
482	20230619	113500	91175765	2945	2945	2945	2945	0
483	20230619	113400	91175765	2945	2945	2945	2945	1
484	20230619	113300	91172820	2945	2945	2945	2945	344
485	20230619	113200	90159740	2945	2945	2945	2945	35
486	20230619	113100	90056665	2945	2945	2945	2945	1
487	20230619	113000	90053720	2945	2945	2945	2945	0
488	20230619	112900	90053720	2945	2945	2945	2945	0
489	20230619	112800	90053720	2945	2945	2945	2945	0
490	20230619	112700	90053720	2945	2945	2945	2945	0
491	20230619	112600	90053720	2945	2945	2945	2945	0
492	20230619	112500	90053720	2945	2945	2945	2945	0
493	20230619	112400	90053720	2945	2945	2945	2945	0
494	20230619	112300	90053720	2945	2945	2945	2945	10
495	20230619	112200	90024270	2930	2930	2930	2930	0
496	20230619	112100	90024270	2930	2930	2930	2930	0
497	20230619	112000	90024270	2930	2930	2930	2930	0
498	20230619	111900	90024270	2930	2930	2930	2930	0
499	20230619	111800	90024270	2930	2930	2930	2930	0
500	20230619	111700	90024270	2930	2930	2930	2930	0
501	20230619	111600	90024270	2930	2930	2930	2930	0
502	20230619	111500	90024270	2930	2930	2930	2930	0
503	20230619	111400	90024270	2930	2930	2930	2930	0
504	20230619	111300	90024270	2930	2930	2930	2930	0
505	20230619	111200	90024270	2930	2930	2930	2930	0
506	20230619	111100	90024270	2930	2930	2930	2930	0
507	20230619	111000	90024270	2930	2930	2930	2930	0
508	20230619	110900	90024270	2930	2930	2930	2930	0
509	20230619	110800	90024270	2930	2930	2930	2930	0
510	20230619	110700	90024270	2930	2930	2930	2930	300
511	20230619	110600	89145270	2930	2930	2930	2930	0
512	20230619	110500	89145270	2930	2930	2930	2930	0
513	20230619	110400	89145270	2930	2930	2930	2930	0
514	20230619	110300	89145270	2930	2930	2930	2930	0
515	20230619	110200	89145270	2930	2935	2935	2930	2
516	20230619	110100	89139405	2935	2935	2935	2935	399
517	20230619	110000	87968340	2935	2935	2935	2935	0
518	20230619	105900	87968340	2935	2935	2935	2935	0
519	20230619	105800	87968340	2935	2935	2935	2935	0
520	20230619	105700	87968340	2935	2945	2945	2935	1339
521	20230619	105600	84037645	2945	2945	2945	2945	55
522	20230619	105500	83875670	2945	2945	2945	2945	369
523	20230619	105400	82788965	2950	2950	2950	2950	0
524	20230619	105300	82788965	2950	2950	2950	2950	0
525	20230619	105200	82788965	2950	2950	2950	2950	0
526	20230619	105100	82788965	2950	2950	2950	2950	0
527	20230619	105000	82788965	2950	2950	2950	2950	11
528	20230619	104900	82756515	2950	2950	2950	2950	89
529	20230619	104800	82493965	2955	2955	2955	2955	0
530	20230619	104700	82493965	2955	2955	2955	2955	18
531	20230619	104600	82440775	2955	2955	2955	2955	0
532	20230619	104500	82440775	2955	2955	2955	2955	0
533	20230619	104400	82440775	2955	2955	2955	2955	0
534	20230619	104300	82440775	2955	2955	2955	2955	0
535	20230619	104200	82440775	2955	2955	2955	2955	0
536	20230619	104100	82440775	2955	2955	2955	2955	75
537	20230619	104000	82219150	2955	2955	2955	2955	0
538	20230619	103900	82219150	2955	2955	2955	2955	100
539	20230619	103800	81923650	2955	2950	2955	2950	1207
540	20230619	103700	78362375	2950	2950	2950	2950	0
541	20230619	103600	78362375	2950	2950	2950	2950	0
542	20230619	103500	78362375	2950	2950	2950	2950	0
543	20230619	103400	78362375	2950	2950	2950	2950	0
544	20230619	103300	78362375	2950	2950	2950	2950	0
545	20230619	103200	78362375	2950	2950	2950	2950	100
546	20230619	103100	78067375	2945	2945	2945	2945	0
547	20230619	103000	78067375	2945	2945	2945	2945	0
548	20230619	102900	78067375	2945	2945	2945	2945	0
549	20230619	102800	78067375	2945	2950	2950	2945	20
550	20230619	102700	78008425	2950	2950	2950	2950	0
551	20230619	102600	78008425	2950	2950	2950	2950	402
552	20230619	102500	76822525	2950	2950	2950	2950	1
553	20230619	102400	76819575	2935	2935	2935	2935	0
554	20230619	102300	76819575	2935	2935	2935	2935	0
555	20230619	102200	76819575	2935	2935	2935	2935	0
556	20230619	102100	76819575	2935	2935	2935	2935	0
557	20230619	102000	76819575	2935	2935	2935	2935	0
558	20230619	101900	76819575	2935	2935	2935	2935	0
559	20230619	101800	76819575	2935	2935	2935	2935	0
560	20230619	101700	76819575	2935	2935	2935	2935	0
561	20230619	101600	76819575	2935	2935	2935	2935	0
562	20230619	101500	76819575	2935	2935	2935	2935	0
563	20230619	101400	76819575	2935	2935	2935	2935	0
564	20230619	101300	76819575	2935	2945	2945	2930	37
565	20230619	101200	76711005	2950	2950	2950	2950	10
566	20230619	101100	76681505	2955	2955	2955	2955	0
567	20230619	101000	76681505	2955	2955	2955	2955	0
568	20230619	100900	76681505	2955	2950	2955	2950	200
569	20230619	100800	76090540	2950	2950	2950	2950	0
570	20230619	100700	76090540	2950	2950	2950	2950	1
571	20230619	100600	76087590	2950	2950	2950	2950	0
572	20230619	100500	76087590	2950	2950	2950	2950	0
573	20230619	100400	76087590	2950	2950	2950	2950	1
574	20230619	100300	76084640	2955	2955	2955	2955	130
575	20230619	100200	75700490	2950	2950	2950	2950	70
576	20230619	100100	75493990	2950	2950	2950	2950	0
577	20230619	100000	75493990	2950	2950	2950	2950	0
578	20230619	095900	75493990	2950	2950	2950	2950	0
579	20230619	095800	75493990	2950	2950	2950	2950	0
580	20230619	095700	75493990	2950	2950	2950	2950	200
581	20230619	095600	74903990	2950	2950	2950	2950	0
582	20230619	095500	74903990	2950	2950	2950	2950	170
583	20230619	095400	74402490	2950	2950	2950	2950	161
584	20230619	095300	73927540	2950	2950	2950	2950	250
585	20230619	095200	73190040	2950	2950	2950	2950	369
586	20230619	095100	72101490	2955	2955	2955	2955	0
587	20230619	095000	72101490	2955	2955	2955	2955	0
588	20230619	094900	72101490	2955	2955	2955	2955	0
589	20230619	094800	72101490	2955	2955	2955	2955	0
590	20230619	094700	72101490	2955	2955	2955	2955	0
591	20230619	094600	72101490	2955	2955	2955	2955	133
592	20230619	094500	71708475	2945	2945	2945	2945	500
593	20230619	094400	70235975	2940	2930	2940	2930	3500
594	20230619	094300	59960975	2930	2930	2930	2930	500
595	20230619	094200	58495975	2915	2915	2915	2915	1086
596	20230619	094100	55330285	2910	2915	2915	2910	41
597	20230619	094000	55210780	2915	2915	2915	2915	1000
598	20230619	093900	52295780	2915	2915	2915	2915	0
599	20230619	093800	52295780	2915	2920	2920	2915	31
600	20230619	093700	52205265	2920	2910	2920	2905	134
601	20230619	093600	51815755	2905	2905	2905	2905	0
602	20230619	093500	51815755	2905	2905	2905	2905	0
603	20230619	093400	51815755	2905	2905	2905	2905	0
604	20230619	093300	51815755	2905	2905	2905	2905	1368
605	20230619	093200	47841715	2905	2905	2905	2905	0
606	20230619	093100	47841715	2905	2905	2905	2905	489
607	20230619	093000	46421170	2905	2905	2905	2905	0
608	20230619	092900	46421170	2905	2905	2905	2905	0
609	20230619	092800	46421170	2905	2920	2920	2905	2105
610	20230619	092700	40302585	2920	2920	2920	2920	1
611	20230619	092600	40299665	2920	2920	2920	2920	10
612	20230619	092500	40270465	2920	2920	2920	2920	3
613	20230619	092400	40261705	2920	2920	2920	2920	0
614	20230619	092300	40261705	2920	2920	2920	2920	0
615	20230619	092200	40261705	2920	2920	2920	2920	0
616	20230619	092100	40261705	2920	2925	2925	2905	2620
617	20230619	092000	32629835	2925	2925	2925	2925	108
618	20230619	091900	32313935	2930	2930	2930	2930	83
619	20230619	091800	32070745	2930	2930	2930	2930	182
620	20230619	091700	31537485	2930	2930	2930	2930	0
621	20230619	091600	31537485	2930	2930	2930	2930	0
622	20230619	091500	31537485	2930	2930	2930	2930	0
623	20230619	091400	31537485	2930	2930	2930	2930	100
624	20230619	091300	31244485	2930	2940	2940	2930	1216
625	20230619	091200	27677205	2940	2920	2940	2920	3001
626	20230619	091100	18879825	2920	2920	2920	2920	36
627	20230619	091000	18774705	2925	2925	2925	2925	0
628	20230619	090900	18774705	2925	2930	2940	2925	97
629	20230619	090800	18490655	2935	2940	2940	2935	91
630	20230619	090700	18223225	2940	2945	2945	2940	2278
631	20230619	090600	11514860	2945	2945	2945	2945	1250
632	20230619	090500	7833610	2955	2955	2955	2955	0
633	20230619	090400	7833610	2955	2955	2955	2955	0
634	20230619	090300	7833610	2955	2965	2965	2955	505
635	20230619	090200	6341235	2970	2945	2970	2945	318
636	20230619	090100	5404700	2975	2975	2975	2975	130
637	20230619	090000	5017950	2950	2950	2950	2950	1701