KissMeData/070960/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185600	38011280	3090	3090	3090	3090	1516
3	20230619	185500	38011280	3090	3090	3090	3090	0
4	20230619	185400	38011280	3090	3090	3090	3090	0
5	20230619	185300	38011280	3090	3090	3090	3090	0
6	20230619	185200	38011280	3090	3090	3090	3090	0
7	20230619	185100	38011280	3090	3090	3090	3090	0
8	20230619	185000	38011280	3090	3090	3090	3090	0
9	20230619	184900	38011280	3090	3090	3090	3090	0
10	20230619	184800	38011280	3090	3090	3090	3090	0
11	20230619	184700	38011280	3090	3090	3090	3090	0
12	20230619	184600	38011280	3090	3090	3090	3090	0
13	20230619	184500	38011280	3090	3090	3090	3090	0
14	20230619	184400	38011280	3090	3090	3090	3090	0
15	20230619	184300	38011280	3090	3090	3090	3090	0
16	20230619	184200	38011280	3090	3090	3090	3090	0
17	20230619	184100	38011280	3090	3090	3090	3090	0
18	20230619	184000	38011280	3090	3090	3090	3090	0
19	20230619	183900	38011280	3090	3090	3090	3090	0
20	20230619	183800	38011280	3090	3090	3090	3090	0
21	20230619	183700	38011280	3090	3090	3090	3090	0
22	20230619	183600	38011280	3090	3090	3090	3090	0
23	20230619	183500	38011280	3090	3090	3090	3090	0
24	20230619	183400	38011280	3090	3090	3090	3090	0
25	20230619	183300	38011280	3090	3090	3090	3090	0
26	20230619	183200	38011280	3090	3090	3090	3090	0
27	20230619	183100	38011280	3090	3090	3090	3090	0
28	20230619	183000	38011280	3090	3090	3090	3090	0
29	20230619	182900	38011280	3090	3090	3090	3090	0
30	20230619	182800	38011280	3090	3090	3090	3090	0
31	20230619	182700	38011280	3090	3090	3090	3090	0
32	20230619	182600	38011280	3090	3090	3090	3090	1516
33	20230619	182500	38011280	3090	3090	3090	3090	0
34	20230619	182400	38011280	3090	3090	3090	3090	0
35	20230619	182300	38011280	3090	3090	3090	3090	0
36	20230619	182200	38011280	3090	3090	3090	3090	0
37	20230619	182100	38011280	3090	3090	3090	3090	0
38	20230619	182000	38011280	3090	3090	3090	3090	0
39	20230619	181900	38011280	3090	3090	3090	3090	0
40	20230619	181800	38011280	3090	3090	3090	3090	0
41	20230619	181700	38011280	3090	3090	3090	3090	0
42	20230619	181600	38011280	3090	3090	3090	3090	0
43	20230619	181500	38011280	3090	3090	3090	3090	0
44	20230619	181400	38011280	3090	3090	3090	3090	0
45	20230619	181300	38011280	3090	3090	3090	3090	0
46	20230619	181200	38011280	3090	3090	3090	3090	0
47	20230619	181100	38011280	3090	3090	3090	3090	0
48	20230619	181000	38011280	3090	3090	3090	3090	0
49	20230619	180900	38011280	3090	3090	3090	3090	0
50	20230619	180800	38011280	3090	3090	3090	3090	0
51	20230619	180700	38011280	3090	3090	3090	3090	0
52	20230619	180600	38011280	3090	3090	3090	3090	0
53	20230619	180500	38011280	3090	3090	3090	3090	0
54	20230619	180400	38011280	3090	3090	3090	3090	0
55	20230619	180300	38011280	3090	3090	3090	3090	0
56	20230619	180200	38011280	3090	3090	3090	3090	0
57	20230619	180100	38011280	3090	3090	3090	3090	0
58	20230619	180000	38011280	3090	3090	3090	3090	0
59	20230619	175900	38011280	3090	3090	3090	3090	0
60	20230619	175800	38011280	3090	3090	3090	3090	0
61	20230619	175700	38011280	3090	3090	3090	3090	0
62	20230619	175600	38011280	3090	3090	3090	3090	1516
63	20230619	175500	38011280	3090	3090	3090	3090	0
64	20230619	175400	38011280	3090	3090	3090	3090	0
65	20230619	175300	38011280	3090	3090	3090	3090	0
66	20230619	175200	38011280	3090	3090	3090	3090	0
67	20230619	175100	38011280	3090	3090	3090	3090	0
68	20230619	175000	38011280	3090	3090	3090	3090	0
69	20230619	174900	38011280	3090	3090	3090	3090	0
70	20230619	174800	38011280	3090	3090	3090	3090	0
71	20230619	174700	38011280	3090	3090	3090	3090	0
72	20230619	174600	38011280	3090	3090	3090	3090	0
73	20230619	174500	38011280	3090	3090	3090	3090	0
74	20230619	174400	38011280	3090	3090	3090	3090	0
75	20230619	174300	38011280	3090	3090	3090	3090	0
76	20230619	174200	38011280	3090	3090	3090	3090	0
77	20230619	174100	38011280	3090	3090	3090	3090	0
78	20230619	174000	38011280	3090	3090	3090	3090	0
79	20230619	173900	38011280	3090	3090	3090	3090	0
80	20230619	173800	38011280	3090	3090	3090	3090	0
81	20230619	173700	38011280	3090	3090	3090	3090	0
82	20230619	173600	38011280	3090	3090	3090	3090	0
83	20230619	173500	38011280	3090	3090	3090	3090	0
84	20230619	173400	38011280	3090	3090	3090	3090	0
85	20230619	173300	38011280	3090	3090	3090	3090	0
86	20230619	173200	38011280	3090	3090	3090	3090	0
87	20230619	173100	38011280	3090	3090	3090	3090	0
88	20230619	173000	38011280	3090	3090	3090	3090	0
89	20230619	172900	38011280	3090	3090	3090	3090	0
90	20230619	172800	38011280	3090	3090	3090	3090	0
91	20230619	172700	38011280	3090	3090	3090	3090	0
92	20230619	172600	38011280	3090	3090	3090	3090	1516
93	20230619	172500	38011280	3090	3090	3090	3090	0
94	20230619	172400	38011280	3090	3090	3090	3090	0
95	20230619	172300	38011280	3090	3090	3090	3090	0
96	20230619	172200	38011280	3090	3090	3090	3090	0
97	20230619	172100	38011280	3090	3090	3090	3090	0
98	20230619	172000	38011280	3090	3090	3090	3090	0
99	20230619	171900	38011280	3090	3090	3090	3090	0
100	20230619	171800	38011280	3090	3090	3090	3090	0
101	20230619	171700	38011280	3090	3090	3090	3090	0
102	20230619	171600	38011280	3090	3090	3090	3090	0
103	20230619	171500	38011280	3090	3090	3090	3090	0
104	20230619	171400	38011280	3090	3090	3090	3090	0
105	20230619	171300	38011280	3090	3090	3090	3090	0
106	20230619	171200	38011280	3090	3090	3090	3090	0
107	20230619	171100	38011280	3090	3090	3090	3090	0
108	20230619	171000	38011280	3090	3090	3090	3090	0
109	20230619	170900	38011280	3090	3090	3090	3090	0
110	20230619	170800	38011280	3090	3090	3090	3090	0
111	20230619	170700	38011280	3090	3090	3090	3090	0
112	20230619	170600	38011280	3090	3090	3090	3090	0
113	20230619	170500	38011280	3090	3090	3090	3090	0
114	20230619	170400	38011280	3090	3090	3090	3090	0
115	20230619	170300	38011280	3090	3090	3090	3090	0
116	20230619	170200	38011280	3090	3090	3090	3090	0
117	20230619	170100	38011280	3090	3090	3090	3090	0
118	20230619	170000	38011280	3090	3090	3090	3090	0
119	20230619	165900	38011280	3090	3090	3090	3090	0
120	20230619	165800	38011280	3090	3090	3090	3090	0
121	20230619	165700	38011280	3090	3090	3090	3090	0
122	20230619	165600	38011280	3090	3090	3090	3090	1516
123	20230619	165500	38011280	3090	3090	3090	3090	0
124	20230619	165400	38011280	3090	3090	3090	3090	0
125	20230619	165300	38011280	3090	3090	3090	3090	0
126	20230619	165200	38011280	3090	3090	3090	3090	0
127	20230619	165100	38011280	3090	3090	3090	3090	0
128	20230619	165000	38011280	3090	3090	3090	3090	0
129	20230619	164900	38011280	3090	3090	3090	3090	0
130	20230619	164800	38011280	3090	3090	3090	3090	0
131	20230619	164700	38011280	3090	3090	3090	3090	0
132	20230619	164600	38011280	3090	3090	3090	3090	0
133	20230619	164500	38011280	3090	3090	3090	3090	0
134	20230619	164400	38011280	3090	3090	3090	3090	0
135	20230619	164300	38011280	3090	3090	3090	3090	0
136	20230619	164200	38011280	3090	3090	3090	3090	0
137	20230619	164100	38011280	3090	3090	3090	3090	0
138	20230619	164000	38011280	3090	3090	3090	3090	0
139	20230619	163900	38011280	3090	3090	3090	3090	0
140	20230619	163800	38011280	3090	3090	3090	3090	0
141	20230619	163700	38011280	3090	3090	3090	3090	0
142	20230619	163600	38011280	3090	3090	3090	3090	0
143	20230619	163500	38011280	3090	3090	3090	3090	0
144	20230619	163400	38011280	3090	3090	3090	3090	0
145	20230619	163300	38011280	3090	3090	3090	3090	0
146	20230619	163200	38011280	3090	3090	3090	3090	0
147	20230619	163100	38011280	3090	3090	3090	3090	0
148	20230619	163000	38011280	3090	3090	3090	3090	0
149	20230619	162900	38011280	3090	3090	3090	3090	0
150	20230619	162800	38011280	3090	3090	3090	3090	0
151	20230619	162700	38011280	3090	3090	3090	3090	0
152	20230619	162600	38011280	3090	3090	3090	3090	1516
153	20230619	162500	38011280	3090	3090	3090	3090	0
154	20230619	162400	38011280	3090	3090	3090	3090	0
155	20230619	162300	38011280	3090	3090	3090	3090	0
156	20230619	162200	38011280	3090	3090	3090	3090	0
157	20230619	162100	38011280	3090	3090	3090	3090	0
158	20230619	162000	38011280	3090	3090	3090	3090	0
159	20230619	161900	38011280	3090	3090	3090	3090	0
160	20230619	161800	38011280	3090	3090	3090	3090	0
161	20230619	161700	38011280	3090	3090	3090	3090	0
162	20230619	161600	38011280	3090	3090	3090	3090	0
163	20230619	161500	38011280	3090	3090	3090	3090	0
164	20230619	161400	38011280	3090	3090	3090	3090	0
165	20230619	161300	38011280	3090	3090	3090	3090	0
166	20230619	161200	38011280	3090	3090	3090	3090	0
167	20230619	161100	38011280	3090	3090	3090	3090	0
168	20230619	161000	38011280	3090	3090	3090	3090	0
169	20230619	160900	38011280	3090	3090	3090	3090	0
170	20230619	160800	38011280	3090	3090	3090	3090	0
171	20230619	160700	38011280	3090	3090	3090	3090	0
172	20230619	160600	38011280	3090	3090	3090	3090	0
173	20230619	160500	38011280	3090	3090	3090	3090	0
174	20230619	160400	38011280	3090	3090	3090	3090	0
175	20230619	160300	38011280	3090	3090	3090	3090	0
176	20230619	160200	38011280	3090	3090	3090	3090	0
177	20230619	160100	38011280	3090	3090	3090	3090	0
178	20230619	160000	38011280	3090	3090	3090	3090	0
179	20230619	155900	38011280	3090	3090	3090	3090	0
180	20230619	155800	38011280	3090	3090	3090	3090	0
181	20230619	155700	38011280	3090	3090	3090	3090	0
182	20230619	155600	38011280	3090	3090	3090	3090	1516
183	20230619	155500	38011280	3090	3090	3090	3090	0
184	20230619	155400	38011280	3090	3090	3090	3090	0
185	20230619	155300	38011280	3090	3090	3090	3090	0
186	20230619	155200	38011280	3090	3090	3090	3090	0
187	20230619	155100	38011280	3090	3090	3090	3090	0
188	20230619	155000	38011280	3090	3090	3090	3090	0
189	20230619	154900	38011280	3090	3090	3090	3090	0
190	20230619	154800	38011280	3090	3090	3090	3090	0
191	20230619	154700	38011280	3090	3090	3090	3090	0
192	20230619	154600	38011280	3090	3090	3090	3090	0
193	20230619	154500	38011280	3090	3090	3090	3090	0
194	20230619	154400	38011280	3090	3090	3090	3090	0
195	20230619	154300	38011280	3090	3090	3090	3090	0
196	20230619	154200	38011280	3090	3090	3090	3090	0
197	20230619	154100	38011280	3090	3090	3090	3090	0
198	20230619	154000	38011280	3090	3090	3090	3090	0
199	20230619	153900	38011280	3090	3090	3090	3090	0
200	20230619	153800	38011280	3090	3090	3090	3090	0
201	20230619	153700	38011280	3090	3090	3090	3090	0
202	20230619	153600	38011280	3090	3090	3090	3090	0
203	20230619	153500	38011280	3090	3090	3090	3090	0
204	20230619	153400	38011280	3090	3090	3090	3090	0
205	20230619	153300	38011280	3090	3090	3090	3090	0
206	20230619	153200	38011280	3090	3090	3090	3090	0
207	20230619	153100	38011280	3090	3090	3090	3090	0
208	20230619	153000	38011280	3090	3090	3090	3090	1516
209	20230619	152900	33326840	3080	3080	3080	3080	0
210	20230619	152800	33326840	3080	3080	3080	3080	0
211	20230619	152700	33326840	3080	3080	3080	3080	0
212	20230619	152600	33326840	3080	3080	3080	3080	0
213	20230619	152500	33326840	3080	3080	3080	3080	0
214	20230619	152400	33326840	3080	3080	3080	3080	0
215	20230619	152300	33326840	3080	3080	3080	3080	0
216	20230619	152200	33326840	3080	3080	3080	3080	0
217	20230619	152100	33326840	3080	3080	3080	3080	0
218	20230619	152000	33326840	3080	3080	3080	3080	0
219	20230619	151900	33326840	3080	3080	3080	3080	2
220	20230619	151800	33320680	3080	3080	3080	3080	0
221	20230619	151700	33320680	3080	3080	3080	3080	0
222	20230619	151600	33320680	3080	3080	3080	3080	102
223	20230619	151500	33006520	3080	3080	3080	3080	0
224	20230619	151400	33006520	3080	3080	3080	3080	0
225	20230619	151300	33006520	3080	3080	3080	3080	135
226	20230619	151200	32590720	3085	3085	3085	3085	18
227	20230619	151100	32535190	3090	3090	3090	3090	0
228	20230619	151000	32535190	3090	3090	3090	3090	0
229	20230619	150900	32535190	3090	3090	3090	3090	0
230	20230619	150800	32535190	3090	3090	3090	3090	0
231	20230619	150700	32535190	3090	3090	3090	3090	0
232	20230619	150600	32535190	3090	3090	3090	3090	14
233	20230619	150500	32491930	3090	3090	3090	3090	0
234	20230619	150400	32491930	3090	3090	3090	3090	0
235	20230619	150300	32491930	3090	3090	3090	3090	0
236	20230619	150200	32491930	3090	3090	3090	3090	40
237	20230619	150100	32368330	3090	3090	3090	3090	50
238	20230619	150000	32213830	3090	3090	3090	3090	0
239	20230619	145900	32213830	3090	3090	3090	3090	0
240	20230619	145800	32213830	3090	3090	3090	3090	0
241	20230619	145700	32213830	3090	3090	3090	3090	0
242	20230619	145600	32213830	3090	3090	3090	3090	0
243	20230619	145500	32213830	3090	3090	3090	3090	34
244	20230619	145400	32108770	3090	3090	3090	3090	0
245	20230619	145300	32108770	3090	3090	3090	3090	0
246	20230619	145200	32108770	3090	3090	3090	3090	0
247	20230619	145100	32108770	3090	3090	3090	3090	0
248	20230619	145000	32108770	3090	3090	3090	3090	0
249	20230619	144900	32108770	3090	3090	3090	3090	1
250	20230619	144800	32105680	3085	3085	3085	3085	0
251	20230619	144700	32105680	3085	3085	3085	3085	0
252	20230619	144600	32105680	3085	3085	3085	3085	1
253	20230619	144500	32102595	3085	3085	3085	3085	1
254	20230619	144400	32099510	3085	3085	3085	3085	3
255	20230619	144300	32090255	3085	3085	3085	3085	1
256	20230619	144200	32087170	3085	3085	3085	3085	0
257	20230619	144100	32087170	3085	3085	3085	3085	0
258	20230619	144000	32087170	3085	3085	3085	3085	0
259	20230619	143900	32087170	3085	3085	3085	3085	1
260	20230619	143800	32084085	3085	3085	3085	3085	5
261	20230619	143700	32068660	3085	3080	3085	3080	4
262	20230619	143600	32056325	3085	3085	3085	3085	2
263	20230619	143500	32050155	3085	3085	3085	3085	5
264	20230619	143400	32034730	3085	3085	3085	3085	0
265	20230619	143300	32034730	3085	3085	3085	3085	5
266	20230619	143200	32019305	3085	3085	3085	3085	0
267	20230619	143100	32019305	3085	3085	3085	3085	0
268	20230619	143000	32019305	3085	3085	3085	3085	0
269	20230619	142900	32019305	3085	3085	3085	3085	0
270	20230619	142800	32019305	3085	3085	3085	3085	1
271	20230619	142700	32016220	3085	3085	3085	3085	0
272	20230619	142600	32016220	3085	3085	3085	3085	0
273	20230619	142500	32016220	3085	3085	3085	3085	0
274	20230619	142400	32016220	3085	3085	3085	3085	0
275	20230619	142300	32016220	3085	3085	3085	3085	1
276	20230619	142200	32013135	3085	3085	3085	3085	0
277	20230619	142100	32013135	3085	3085	3085	3085	0
278	20230619	142000	32013135	3085	3085	3085	3085	0
279	20230619	141900	32013135	3085	3085	3085	3085	1
280	20230619	141800	32010050	3085	3085	3085	3085	8
281	20230619	141700	31985370	3090	3090	3090	3090	0
282	20230619	141600	31985370	3090	3090	3090	3090	1
283	20230619	141500	31982280	3090	3090	3090	3090	1
284	20230619	141400	31979190	3090	3090	3090	3090	0
285	20230619	141300	31979190	3090	3090	3090	3090	2
286	20230619	141200	31973010	3085	3085	3085	3085	0
287	20230619	141100	31973010	3085	3085	3085	3085	0
288	20230619	141000	31973010	3085	3085	3085	3085	0
289	20230619	140900	31973010	3085	3080	3085	3080	133
290	20230619	140800	31563340	3080	3085	3085	3080	896
291	20230619	140700	28800845	3090	3090	3090	3090	2
292	20230619	140600	28794665	3090	3090	3090	3090	0
293	20230619	140500	28794665	3090	3090	3090	3090	10
294	20230619	140400	28763765	3090	3090	3090	3090	5
295	20230619	140300	28748315	3090	3090	3090	3090	1
296	20230619	140200	28745225	3090	3090	3090	3090	0
297	20230619	140100	28745225	3090	3090	3090	3090	0
298	20230619	140000	28745225	3090	3090	3090	3090	0
299	20230619	135900	28745225	3090	3090	3090	3090	1
300	20230619	135800	28742135	3085	3085	3085	3085	0
301	20230619	135700	28742135	3085	3085	3085	3085	0
302	20230619	135600	28742135	3085	3085	3085	3085	76
303	20230619	135500	28507675	3090	3090	3090	3090	1
304	20230619	135400	28504585	3090	3090	3090	3090	0
305	20230619	135300	28504585	3090	3090	3090	3090	0
306	20230619	135200	28504585	3090	3090	3090	3090	0
307	20230619	135100	28504585	3090	3090	3090	3090	1
308	20230619	135000	28501495	3090	3090	3090	3090	0
309	20230619	134900	28501495	3090	3090	3090	3090	0
310	20230619	134800	28501495	3090	3090	3090	3090	0
311	20230619	134700	28501495	3090	3090	3090	3090	1
312	20230619	134600	28498405	3090	3090	3090	3090	0
313	20230619	134500	28498405	3090	3090	3090	3090	0
314	20230619	134400	28498405	3090	3090	3090	3090	0
315	20230619	134300	28498405	3090	3090	3090	3090	1
316	20230619	134200	28495315	3090	3090	3090	3090	0
317	20230619	134100	28495315	3090	3090	3090	3090	0
318	20230619	134000	28495315	3090	3090	3090	3090	0
319	20230619	133900	28495315	3090	3090	3090	3090	1
320	20230619	133800	28492225	3090	3090	3090	3090	0
321	20230619	133700	28492225	3090	3090	3090	3090	0
322	20230619	133600	28492225	3090	3090	3090	3090	0
323	20230619	133500	28492225	3090	3090	3090	3090	1
324	20230619	133400	28489135	3090	3090	3090	3090	0
325	20230619	133300	28489135	3090	3090	3090	3090	0
326	20230619	133200	28489135	3090	3090	3090	3090	0
327	20230619	133100	28489135	3090	3090	3090	3090	8
328	20230619	133000	28464415	3090	3090	3090	3090	0
329	20230619	132900	28464415	3090	3090	3090	3090	0
330	20230619	132800	28464415	3090	3090	3090	3090	0
331	20230619	132700	28464415	3090	3090	3090	3090	1
332	20230619	132600	28461325	3090	3090	3090	3090	0
333	20230619	132500	28461325	3090	3090	3090	3090	0
334	20230619	132400	28461325	3090	3090	3090	3090	0
335	20230619	132300	28461325	3090	3090	3090	3090	1
336	20230619	132200	28458235	3090	3090	3090	3090	0
337	20230619	132100	28458235	3090	3090	3090	3090	0
338	20230619	132000	28458235	3090	3090	3090	3090	0
339	20230619	131900	28458235	3090	3090	3090	3090	1
340	20230619	131800	28455145	3090	3090	3090	3090	0
341	20230619	131700	28455145	3090	3090	3090	3090	0
342	20230619	131600	28455145	3090	3090	3090	3090	0
343	20230619	131500	28455145	3090	3090	3090	3090	1
344	20230619	131400	28452055	3085	3085	3085	3085	0
345	20230619	131300	28452055	3085	3085	3085	3085	6
346	20230619	131200	28433545	3090	3090	3090	3090	0
347	20230619	131100	28433545	3090	3090	3090	3090	1
348	20230619	131000	28430455	3090	3090	3090	3090	196
349	20230619	130900	27824815	3095	3095	3095	3095	0
350	20230619	130800	27824815	3095	3095	3095	3095	0
351	20230619	130700	27824815	3095	3095	3095	3095	1
352	20230619	130600	27821720	3095	3095	3095	3095	0
353	20230619	130500	27821720	3095	3095	3095	3095	0
354	20230619	130400	27821720	3095	3095	3095	3095	131
355	20230619	130300	27416275	3100	3105	3105	3100	2
356	20230619	130200	27410070	3105	3105	3105	3105	0
357	20230619	130100	27410070	3105	3105	3105	3105	0
358	20230619	130000	27410070	3105	3105	3105	3105	0
359	20230619	125900	27410070	3105	3095	3105	3095	105
360	20230619	125800	27085085	3095	3095	3095	3095	0
361	20230619	125700	27085085	3095	3095	3095	3095	0
362	20230619	125600	27085085	3095	3090	3095	3090	56
363	20230619	125500	26912040	3090	3090	3090	3090	31
364	20230619	125400	26816250	3090	3090	3090	3090	0
365	20230619	125300	26816250	3090	3090	3090	3090	3
366	20230619	125200	26806980	3090	3090	3090	3090	0
367	20230619	125100	26806980	3090	3090	3090	3090	1
368	20230619	125000	26803890	3090	3090	3090	3090	0
369	20230619	124900	26803890	3090	3090	3090	3090	0
370	20230619	124800	26803890	3090	3090	3090	3090	0
371	20230619	124700	26803890	3090	3090	3090	3090	1
372	20230619	124600	26800800	3085	3085	3085	3085	0
373	20230619	124500	26800800	3085	3085	3085	3085	2
374	20230619	124400	26794630	3085	3085	3085	3085	2
375	20230619	124300	26788460	3085	3085	3085	3085	0
376	20230619	124200	26788460	3085	3085	3085	3085	6
377	20230619	124100	26769950	3085	3085	3085	3085	0
378	20230619	124000	26769950	3085	3085	3085	3085	0
379	20230619	123900	26769950	3085	3085	3085	3085	0
380	20230619	123800	26769950	3085	3085	3085	3085	1
381	20230619	123700	26766865	3080	3080	3080	3080	1
382	20230619	123600	26763785	3085	3085	3085	3085	5
383	20230619	123500	26748360	3085	3085	3085	3085	0
384	20230619	123400	26748360	3085	3085	3085	3085	1
385	20230619	123300	26745275	3085	3085	3085	3085	0
386	20230619	123200	26745275	3085	3085	3085	3085	1
387	20230619	123100	26742190	3085	3085	3085	3085	0
388	20230619	123000	26742190	3085	3085	3085	3085	1
389	20230619	122900	26739105	3085	3085	3085	3085	0
390	20230619	122800	26739105	3085	3085	3085	3085	0
391	20230619	122700	26739105	3085	3085	3085	3085	0
392	20230619	122600	26739105	3085	3085	3085	3085	10
393	20230619	122500	26708255	3080	3080	3080	3080	1
394	20230619	122400	26705175	3085	3085	3085	3085	0
395	20230619	122300	26705175	3085	3085	3085	3085	1
396	20230619	122200	26702090	3090	3090	3090	3090	1
397	20230619	122100	26699000	3090	3090	3090	3090	0
398	20230619	122000	26699000	3090	3090	3090	3090	0
399	20230619	121900	26699000	3090	3090	3090	3090	0
400	20230619	121800	26699000	3090	3090	3090	3090	1
401	20230619	121700	26695910	3090	3090	3090	3090	0
402	20230619	121600	26695910	3090	3090	3090	3090	0
403	20230619	121500	26695910	3090	3090	3090	3090	0
404	20230619	121400	26695910	3090	3090	3090	3090	1
405	20230619	121300	26692820	3090	3090	3090	3090	1
406	20230619	121200	26689730	3090	3090	3090	3090	0
407	20230619	121100	26689730	3090	3090	3090	3090	0
408	20230619	121000	26689730	3090	3090	3090	3090	1
409	20230619	120900	26686640	3090	3090	3090	3090	0
410	20230619	120800	26686640	3090	3090	3090	3090	0
411	20230619	120700	26686640	3090	3090	3090	3090	0
412	20230619	120600	26686640	3090	3090	3090	3090	1
413	20230619	120500	26683550	3090	3090	3090	3090	0
414	20230619	120400	26683550	3090	3090	3090	3090	0
415	20230619	120300	26683550	3090	3090	3090	3090	0
416	20230619	120200	26683550	3090	3090	3090	3090	1
417	20230619	120100	26680460	3090	3090	3090	3090	0
418	20230619	120000	26680460	3090	3090	3090	3090	0
419	20230619	115900	26680460	3090	3090	3090	3090	0
420	20230619	115800	26680460	3090	3090	3090	3090	1
421	20230619	115700	26677370	3085	3085	3085	3085	0
422	20230619	115600	26677370	3085	3085	3085	3085	0
423	20230619	115500	26677370	3085	3085	3085	3085	0
424	20230619	115400	26677370	3085	3085	3085	3085	0
425	20230619	115300	26677370	3085	3085	3085	3085	0
426	20230619	115200	26677370	3085	3085	3085	3085	1
427	20230619	115100	26674285	3090	3090	3090	3090	0
428	20230619	115000	26674285	3090	3090	3090	3090	1
429	20230619	114900	26671195	3090	3090	3090	3090	0
430	20230619	114800	26671195	3090	3090	3090	3090	0
431	20230619	114700	26671195	3090	3090	3090	3090	0
432	20230619	114600	26671195	3090	3090	3090	3090	1
433	20230619	114500	26668105	3085	3085	3085	3085	0
434	20230619	114400	26668105	3085	3085	3085	3085	0
435	20230619	114300	26668105	3085	3085	3085	3085	0
436	20230619	114200	26668105	3085	3085	3085	3085	0
437	20230619	114100	26668105	3085	3085	3085	3085	0
438	20230619	114000	26668105	3085	3085	3085	3085	0
439	20230619	113900	26668105	3085	3085	3085	3085	0
440	20230619	113800	26668105	3085	3090	3090	3085	5
441	20230619	113700	26652670	3085	3085	3085	3085	0
442	20230619	113600	26652670	3085	3085	3085	3085	0
443	20230619	113500	26652670	3085	3085	3085	3085	18
444	20230619	113400	26597140	3085	3085	3085	3085	139
445	20230619	113300	26168325	3085	3085	3085	3085	0
446	20230619	113200	26168325	3085	3085	3085	3085	0
447	20230619	113100	26168325	3085	3085	3085	3085	0
448	20230619	113000	26168325	3085	3085	3085	3085	1
449	20230619	112900	26165240	3085	3085	3085	3085	0
450	20230619	112800	26165240	3085	3085	3085	3085	0
451	20230619	112700	26165240	3085	3085	3085	3085	1
452	20230619	112600	26162155	3085	3085	3085	3085	1
453	20230619	112500	26159070	3085	3085	3085	3085	0
454	20230619	112400	26159070	3085	3085	3085	3085	0
455	20230619	112300	26159070	3085	3085	3085	3085	0
456	20230619	112200	26159070	3085	3085	3085	3085	1
457	20230619	112100	26155985	3080	3080	3080	3080	0
458	20230619	112000	26155985	3080	3080	3080	3080	0
459	20230619	111900	26155985	3080	3080	3080	3080	0
460	20230619	111800	26155985	3080	3080	3080	3080	0
461	20230619	111700	26155985	3080	3080	3080	3080	0
462	20230619	111600	26155985	3080	3080	3080	3080	10
463	20230619	111500	26125185	3075	3075	3075	3075	0
464	20230619	111400	26125185	3075	3075	3075	3075	0
465	20230619	111300	26125185	3075	3075	3075	3075	0
466	20230619	111200	26125185	3075	3075	3075	3075	0
467	20230619	111100	26125185	3075	3075	3075	3075	0
468	20230619	111000	26125185	3075	3080	3080	3075	150
469	20230619	110900	25663925	3075	3075	3075	3075	0
470	20230619	110800	25663925	3075	3075	3075	3075	0
471	20230619	110700	25663925	3075	3075	3075	3075	0
472	20230619	110600	25663925	3075	3075	3075	3075	0
473	20230619	110500	25663925	3075	3075	3075	3075	0
474	20230619	110400	25663925	3075	3075	3075	3075	0
475	20230619	110300	25663925	3075	3075	3075	3075	0
476	20230619	110200	25663925	3075	3075	3075	3075	0
477	20230619	110100	25663925	3075	3075	3075	3075	0
478	20230619	110000	25663925	3075	3070	3075	3070	659
479	20230619	105900	23637580	3070	3070	3070	3070	0
480	20230619	105800	23637580	3070	3070	3070	3070	0
481	20230619	105700	23637580	3070	3070	3070	3070	20
482	20230619	105600	23576180	3070	3070	3070	3070	0
483	20230619	105500	23576180	3070	3070	3070	3070	0
484	20230619	105400	23576180	3070	3070	3070	3070	24
485	20230619	105300	23502500	3070	3070	3070	3070	76
486	20230619	105200	23269180	3075	3075	3075	3075	0
487	20230619	105100	23269180	3075	3075	3075	3075	3
488	20230619	105000	23259955	3075	3075	3075	3075	0
489	20230619	104900	23259955	3075	3075	3075	3075	0
490	20230619	104800	23259955	3075	3075	3075	3075	0
491	20230619	104700	23259955	3075	3075	3075	3075	50
492	20230619	104600	23106205	3075	3075	3075	3075	0
493	20230619	104500	23106205	3075	3075	3075	3075	0
494	20230619	104400	23106205	3075	3075	3075	3075	297
495	20230619	104300	22192930	3070	3070	3070	3070	20
496	20230619	104200	22131530	3070	3070	3070	3070	10
497	20230619	104100	22100830	3075	3075	3075	3075	0
498	20230619	104000	22100830	3075	3075	3075	3075	0
499	20230619	103900	22100830	3075	3075	3075	3075	0
500	20230619	103800	22100830	3075	3075	3075	3075	0
501	20230619	103700	22100830	3075	3075	3075	3075	0
502	20230619	103600	22100830	3075	3075	3075	3075	0
503	20230619	103500	22100830	3075	3075	3075	3075	0
504	20230619	103400	22100830	3075	3075	3075	3075	0
505	20230619	103300	22100830	3075	3075	3075	3075	0
506	20230619	103200	22100830	3075	3075	3075	3075	0
507	20230619	103100	22100830	3075	3075	3075	3075	0
508	20230619	103000	22100830	3075	3075	3075	3075	0
509	20230619	102900	22100830	3075	3075	3075	3075	0
510	20230619	102800	22100830	3075	3075	3075	3075	0
511	20230619	102700	22100830	3075	3075	3075	3075	0
512	20230619	102600	22100830	3075	3075	3075	3075	213
513	20230619	102500	21445855	3070	3070	3070	3070	170
514	20230619	102400	20923955	3070	3070	3070	3065	1561
515	20230619	102300	16137685	3075	3075	3075	3075	0
516	20230619	102200	16137685	3075	3075	3075	3075	5
517	20230619	102100	16122310	3075	3075	3075	3075	0
518	20230619	102000	16122310	3075	3075	3075	3075	50
519	20230619	101900	15968560	3070	3070	3070	3070	0
520	20230619	101800	15968560	3070	3070	3070	3070	100
521	20230619	101700	15661560	3070	3070	3070	3070	0
522	20230619	101600	15661560	3070	3070	3070	3070	0
523	20230619	101500	15661560	3070	3070	3070	3070	0
524	20230619	101400	15661560	3070	3075	3075	3070	29
525	20230619	101300	15572505	3075	3075	3075	3075	5
526	20230619	101200	15557130	3075	3075	3075	3075	266
527	20230619	101100	14739180	3065	3065	3065	3065	0
528	20230619	101000	14739180	3065	3065	3065	3065	0
529	20230619	100900	14739180	3065	3065	3065	3065	0
530	20230619	100800	14739180	3065	3065	3065	3065	0
531	20230619	100700	14739180	3065	3065	3065	3065	0
532	20230619	100600	14739180	3065	3065	3065	3065	0
533	20230619	100500	14739180	3065	3065	3065	3065	0
534	20230619	100400	14739180	3065	3065	3065	3065	0
535	20230619	100300	14739180	3065	3065	3065	3065	0
536	20230619	100200	14739180	3065	3065	3065	3065	0
537	20230619	100100	14739180	3065	3065	3065	3065	100
538	20230619	100000	14432680	3065	3065	3065	3065	0
539	20230619	095900	14432680	3065	3065	3065	3065	0
540	20230619	095800	14432680	3065	3065	3065	3065	103
541	20230619	095700	14116985	3075	3075	3075	3075	0
542	20230619	095600	14116985	3075	3075	3075	3075	0
543	20230619	095500	14116985	3075	3065	3075	3065	501
544	20230619	095400	12581410	3075	3075	3075	3075	0
545	20230619	095300	12581410	3075	3075	3075	3075	5
546	20230619	095200	12566035	3075	3075	3075	3075	0
547	20230619	095100	12566035	3075	3075	3075	3075	10
548	20230619	095000	12535285	3075	3075	3075	3075	0
549	20230619	094900	12535285	3075	3075	3075	3075	0
550	20230619	094800	12535285	3075	3075	3075	3075	1
551	20230619	094700	12532210	3075	3075	3075	3075	1
552	20230619	094600	12529135	3065	3065	3065	3065	0
553	20230619	094500	12529135	3065	3070	3070	3065	829
554	20230619	094400	9988180	3065	3065	3065	3065	100
555	20230619	094300	9681680	3075	3075	3075	3075	0
556	20230619	094200	9681680	3075	3075	3075	3075	0
557	20230619	094100	9681680	3075	3075	3075	3075	0
558	20230619	094000	9681680	3075	3075	3075	3075	0
559	20230619	093900	9681680	3075	3075	3075	3075	1
560	20230619	093800	9678605	3075	3075	3075	3075	0
561	20230619	093700	9678605	3075	3075	3075	3075	11
562	20230619	093600	9644780	3075	3075	3075	3075	0
563	20230619	093500	9644780	3075	3075	3075	3075	0
564	20230619	093400	9644780	3075	3075	3075	3075	1
565	20230619	093300	9641705	3075	3075	3075	3075	0
566	20230619	093200	9641705	3075	3075	3075	3075	27
567	20230619	093100	9558680	3065	3070	3070	3065	1669
568	20230619	093000	4442655	3075	3075	3075	3075	3
569	20230619	092900	4433430	3075	3075	3075	3075	3
570	20230619	092800	4424205	3075	3075	3075	3075	3
571	20230619	092700	4414980	3075	3075	3075	3075	0
572	20230619	092600	4414980	3075	3075	3075	3075	1
573	20230619	092500	4411905	3075	3080	3080	3075	12
574	20230619	092400	4374990	3080	3080	3080	3080	0
575	20230619	092300	4374990	3080	3080	3080	3080	0
576	20230619	092200	4374990	3080	3085	3085	3080	78
577	20230619	092100	4134500	3085	3085	3085	3085	0
578	20230619	092000	4134500	3085	3085	3085	3085	0
579	20230619	091900	4134500	3085	3085	3085	3085	0
580	20230619	091800	4134500	3085	3090	3090	3085	2
581	20230619	091700	4128325	3085	3085	3085	3085	0
582	20230619	091600	4128325	3085	3085	3085	3085	2
583	20230619	091500	4122155	3085	3085	3085	3085	1
584	20230619	091400	4119070	3090	3090	3090	3090	98
585	20230619	091300	3816250	3090	3090	3090	3090	5
586	20230619	091200	3800800	3090	3090	3090	3090	0
587	20230619	091100	3800800	3090	3090	3090	3090	5
588	20230619	091000	3785350	3090	3090	3090	3090	2
589	20230619	090900	3779170	3090	3085	3090	3085	6
590	20230619	090800	3760650	3065	3065	3065	3065	0
591	20230619	090700	3760650	3065	3085	3085	3065	251
592	20230619	090600	2990665	3090	3090	3090	3090	10
593	20230619	090500	2959765	3090	3085	3090	3085	119
594	20230619	090400	2592450	3085	3090	3090	3085	8
595	20230619	090300	2567760	3085	3085	3085	3085	6
596	20230619	090200	2549250	3090	3090	3090	3090	4
597	20230619	090100	2536890	3090	3090	3090	3090	32
598	20230619	090000	2438010	3090	3090	3090	3090	789