KissMeData/100700/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193900	85981905	2820	2820	2820	2820	966
3	20230619	193800	85981905	2820	2820	2820	2820	0
4	20230619	193700	85981905	2820	2820	2820	2820	0
5	20230619	193600	85981905	2820	2820	2820	2820	0
6	20230619	193500	85981905	2820	2820	2820	2820	0
7	20230619	193400	85981905	2820	2820	2820	2820	0
8	20230619	193300	85981905	2820	2820	2820	2820	0
9	20230619	193200	85981905	2820	2820	2820	2820	0
10	20230619	193100	85981905	2820	2820	2820	2820	0
11	20230619	193000	85981905	2820	2820	2820	2820	0
12	20230619	192900	85981905	2820	2820	2820	2820	0
13	20230619	192800	85981905	2820	2820	2820	2820	0
14	20230619	192700	85981905	2820	2820	2820	2820	0
15	20230619	192600	85981905	2820	2820	2820	2820	0
16	20230619	192500	85981905	2820	2820	2820	2820	0
17	20230619	192400	85981905	2820	2820	2820	2820	0
18	20230619	192300	85981905	2820	2820	2820	2820	0
19	20230619	192200	85981905	2820	2820	2820	2820	0
20	20230619	192100	85981905	2820	2820	2820	2820	0
21	20230619	192000	85981905	2820	2820	2820	2820	0
22	20230619	191900	85981905	2820	2820	2820	2820	0
23	20230619	191800	85981905	2820	2820	2820	2820	0
24	20230619	191700	85981905	2820	2820	2820	2820	0
25	20230619	191600	85981905	2820	2820	2820	2820	0
26	20230619	191500	85981905	2820	2820	2820	2820	0
27	20230619	191400	85981905	2820	2820	2820	2820	0
28	20230619	191300	85981905	2820	2820	2820	2820	0
29	20230619	191200	85981905	2820	2820	2820	2820	0
30	20230619	191100	85981905	2820	2820	2820	2820	0
31	20230619	191000	85981905	2820	2820	2820	2820	0
32	20230619	190900	85981905	2820	2820	2820	2820	966
33	20230619	190800	85981905	2820	2820	2820	2820	0
34	20230619	190700	85981905	2820	2820	2820	2820	0
35	20230619	190600	85981905	2820	2820	2820	2820	0
36	20230619	190500	85981905	2820	2820	2820	2820	0
37	20230619	190400	85981905	2820	2820	2820	2820	0
38	20230619	190300	85981905	2820	2820	2820	2820	0
39	20230619	190200	85981905	2820	2820	2820	2820	0
40	20230619	190100	85981905	2820	2820	2820	2820	0
41	20230619	190000	85981905	2820	2820	2820	2820	0
42	20230619	185900	85981905	2820	2820	2820	2820	0
43	20230619	185800	85981905	2820	2820	2820	2820	0
44	20230619	185700	85981905	2820	2820	2820	2820	0
45	20230619	185600	85981905	2820	2820	2820	2820	0
46	20230619	185500	85981905	2820	2820	2820	2820	0
47	20230619	185400	85981905	2820	2820	2820	2820	0
48	20230619	185300	85981905	2820	2820	2820	2820	0
49	20230619	185200	85981905	2820	2820	2820	2820	0
50	20230619	185100	85981905	2820	2820	2820	2820	0
51	20230619	185000	85981905	2820	2820	2820	2820	0
52	20230619	184900	85981905	2820	2820	2820	2820	0
53	20230619	184800	85981905	2820	2820	2820	2820	0
54	20230619	184700	85981905	2820	2820	2820	2820	0
55	20230619	184600	85981905	2820	2820	2820	2820	0
56	20230619	184500	85981905	2820	2820	2820	2820	0
57	20230619	184400	85981905	2820	2820	2820	2820	0
58	20230619	184300	85981905	2820	2820	2820	2820	0
59	20230619	184200	85981905	2820	2820	2820	2820	0
60	20230619	184100	85981905	2820	2820	2820	2820	0
61	20230619	184000	85981905	2820	2820	2820	2820	0
62	20230619	183900	85981905	2820	2820	2820	2820	966
63	20230619	183800	85981905	2820	2820	2820	2820	0
64	20230619	183700	85981905	2820	2820	2820	2820	0
65	20230619	183600	85981905	2820	2820	2820	2820	0
66	20230619	183500	85981905	2820	2820	2820	2820	0
67	20230619	183400	85981905	2820	2820	2820	2820	0
68	20230619	183300	85981905	2820	2820	2820	2820	0
69	20230619	183200	85981905	2820	2820	2820	2820	0
70	20230619	183100	85981905	2820	2820	2820	2820	0
71	20230619	183000	85981905	2820	2820	2820	2820	0
72	20230619	182900	85981905	2820	2820	2820	2820	0
73	20230619	182800	85981905	2820	2820	2820	2820	0
74	20230619	182700	85981905	2820	2820	2820	2820	0
75	20230619	182600	85981905	2820	2820	2820	2820	0
76	20230619	182500	85981905	2820	2820	2820	2820	0
77	20230619	182400	85981905	2820	2820	2820	2820	0
78	20230619	182300	85981905	2820	2820	2820	2820	0
79	20230619	182200	85981905	2820	2820	2820	2820	0
80	20230619	182100	85981905	2820	2820	2820	2820	0
81	20230619	182000	85981905	2820	2820	2820	2820	0
82	20230619	181900	85981905	2820	2820	2820	2820	0
83	20230619	181800	85981905	2820	2820	2820	2820	0
84	20230619	181700	85981905	2820	2820	2820	2820	0
85	20230619	181600	85981905	2820	2820	2820	2820	0
86	20230619	181500	85981905	2820	2820	2820	2820	0
87	20230619	181400	85981905	2820	2820	2820	2820	0
88	20230619	181300	85981905	2820	2820	2820	2820	0
89	20230619	181200	85981905	2820	2820	2820	2820	0
90	20230619	181100	85981905	2820	2820	2820	2820	0
91	20230619	181000	85981905	2820	2820	2820	2820	0
92	20230619	180900	85981905	2820	2820	2820	2820	966
93	20230619	180800	85981905	2820	2820	2820	2820	0
94	20230619	180700	85981905	2820	2820	2820	2820	0
95	20230619	180600	85981905	2820	2820	2820	2820	0
96	20230619	180500	85981905	2820	2820	2820	2820	0
97	20230619	180400	85981905	2820	2820	2820	2820	0
98	20230619	180300	85981905	2820	2820	2820	2820	0
99	20230619	180200	85981905	2820	2820	2820	2820	0
100	20230619	180100	85981905	2820	2820	2820	2820	0
101	20230619	180000	85981905	2820	2820	2820	2820	0
102	20230619	175900	85981905	2820	2820	2820	2820	0
103	20230619	175800	85981905	2820	2820	2820	2820	0
104	20230619	175700	85981905	2820	2820	2820	2820	0
105	20230619	175600	85981905	2820	2820	2820	2820	0
106	20230619	175500	85981905	2820	2820	2820	2820	0
107	20230619	175400	85981905	2820	2820	2820	2820	0
108	20230619	175300	85981905	2820	2820	2820	2820	0
109	20230619	175200	85981905	2820	2820	2820	2820	0
110	20230619	175100	85981905	2820	2820	2820	2820	0
111	20230619	175000	85981905	2820	2820	2820	2820	0
112	20230619	174900	85981905	2820	2820	2820	2820	0
113	20230619	174800	85981905	2820	2820	2820	2820	0
114	20230619	174700	85981905	2820	2820	2820	2820	0
115	20230619	174600	85981905	2820	2820	2820	2820	0
116	20230619	174500	85981905	2820	2820	2820	2820	0
117	20230619	174400	85981905	2820	2820	2820	2820	0
118	20230619	174300	85981905	2820	2820	2820	2820	0
119	20230619	174200	85981905	2820	2820	2820	2820	0
120	20230619	174100	85981905	2820	2820	2820	2820	0
121	20230619	174000	85981905	2820	2820	2820	2820	0
122	20230619	173900	85981905	2820	2820	2820	2820	966
123	20230619	173800	85981905	2820	2820	2820	2820	0
124	20230619	173700	85981905	2820	2820	2820	2820	0
125	20230619	173600	85981905	2820	2820	2820	2820	0
126	20230619	173500	85981905	2820	2820	2820	2820	0
127	20230619	173400	85981905	2820	2820	2820	2820	0
128	20230619	173300	85981905	2820	2820	2820	2820	0
129	20230619	173200	85981905	2820	2820	2820	2820	0
130	20230619	173100	85981905	2820	2820	2820	2820	0
131	20230619	173000	85981905	2820	2820	2820	2820	0
132	20230619	172900	85981905	2820	2820	2820	2820	0
133	20230619	172800	85981905	2820	2820	2820	2820	0
134	20230619	172700	85981905	2820	2820	2820	2820	0
135	20230619	172600	85981905	2820	2820	2820	2820	0
136	20230619	172500	85981905	2820	2820	2820	2820	0
137	20230619	172400	85981905	2820	2820	2820	2820	0
138	20230619	172300	85981905	2820	2820	2820	2820	0
139	20230619	172200	85981905	2820	2820	2820	2820	0
140	20230619	172100	85981905	2820	2820	2820	2820	0
141	20230619	172000	85981905	2820	2820	2820	2820	0
142	20230619	171900	85981905	2820	2820	2820	2820	0
143	20230619	171800	85981905	2820	2820	2820	2820	0
144	20230619	171700	85981905	2820	2820	2820	2820	0
145	20230619	171600	85981905	2820	2820	2820	2820	0
146	20230619	171500	85981905	2820	2820	2820	2820	0
147	20230619	171400	85981905	2820	2820	2820	2820	0
148	20230619	171300	85981905	2820	2820	2820	2820	0
149	20230619	171200	85981905	2820	2820	2820	2820	0
150	20230619	171100	85981905	2820	2820	2820	2820	0
151	20230619	171000	85981905	2820	2820	2820	2820	0
152	20230619	170900	85981905	2820	2820	2820	2820	966
153	20230619	170800	85981905	2820	2820	2820	2820	0
154	20230619	170700	85981905	2820	2820	2820	2820	0
155	20230619	170600	85981905	2820	2820	2820	2820	0
156	20230619	170500	85981905	2820	2820	2820	2820	0
157	20230619	170400	85981905	2820	2820	2820	2820	0
158	20230619	170300	85981905	2820	2820	2820	2820	0
159	20230619	170200	85981905	2820	2820	2820	2820	0
160	20230619	170100	85981905	2820	2820	2820	2820	0
161	20230619	170000	85981905	2820	2820	2820	2820	0
162	20230619	165900	85981905	2820	2820	2820	2820	0
163	20230619	165800	85981905	2820	2820	2820	2820	0
164	20230619	165700	85981905	2820	2820	2820	2820	0
165	20230619	165600	85981905	2820	2820	2820	2820	0
166	20230619	165500	85981905	2820	2820	2820	2820	0
167	20230619	165400	85981905	2820	2820	2820	2820	0
168	20230619	165300	85981905	2820	2820	2820	2820	0
169	20230619	165200	85981905	2820	2820	2820	2820	0
170	20230619	165100	85981905	2820	2820	2820	2820	0
171	20230619	165000	85981905	2820	2820	2820	2820	0
172	20230619	164900	85981905	2820	2820	2820	2820	0
173	20230619	164800	85981905	2820	2820	2820	2820	0
174	20230619	164700	85981905	2820	2820	2820	2820	0
175	20230619	164600	85981905	2820	2820	2820	2820	0
176	20230619	164500	85981905	2820	2820	2820	2820	0
177	20230619	164400	85981905	2820	2820	2820	2820	0
178	20230619	164300	85981905	2820	2820	2820	2820	0
179	20230619	164200	85981905	2820	2820	2820	2820	0
180	20230619	164100	85981905	2820	2820	2820	2820	0
181	20230619	164000	85981905	2820	2820	2820	2820	0
182	20230619	163900	85981905	2820	2820	2820	2820	966
183	20230619	163800	85981905	2820	2820	2820	2820	0
184	20230619	163700	85981905	2820	2820	2820	2820	0
185	20230619	163600	85981905	2820	2820	2820	2820	0
186	20230619	163500	85981905	2820	2820	2820	2820	0
187	20230619	163400	85981905	2820	2820	2820	2820	0
188	20230619	163300	85981905	2820	2820	2820	2820	0
189	20230619	163200	85981905	2820	2820	2820	2820	0
190	20230619	163100	85981905	2820	2820	2820	2820	0
191	20230619	163000	85981905	2820	2820	2820	2820	0
192	20230619	162900	85981905	2820	2820	2820	2820	0
193	20230619	162800	85981905	2820	2820	2820	2820	0
194	20230619	162700	85981905	2820	2820	2820	2820	0
195	20230619	162600	85981905	2820	2820	2820	2820	0
196	20230619	162500	85981905	2820	2820	2820	2820	0
197	20230619	162400	85981905	2820	2820	2820	2820	0
198	20230619	162300	85981905	2820	2820	2820	2820	0
199	20230619	162200	85981905	2820	2820	2820	2820	0
200	20230619	162100	85981905	2820	2820	2820	2820	0
201	20230619	162000	85981905	2820	2820	2820	2820	0
202	20230619	161900	85981905	2820	2820	2820	2820	0
203	20230619	161800	85981905	2820	2820	2820	2820	0
204	20230619	161700	85981905	2820	2820	2820	2820	0
205	20230619	161600	85981905	2820	2820	2820	2820	0
206	20230619	161500	85981905	2820	2820	2820	2820	0
207	20230619	161400	85981905	2820	2820	2820	2820	0
208	20230619	161300	85981905	2820	2820	2820	2820	0
209	20230619	161200	85981905	2820	2820	2820	2820	0
210	20230619	161100	85981905	2820	2820	2820	2820	0
211	20230619	161000	85981905	2820	2820	2820	2820	0
212	20230619	160900	85981905	2820	2820	2820	2820	966
213	20230619	160800	85981905	2820	2820	2820	2820	0
214	20230619	160700	85981905	2820	2820	2820	2820	0
215	20230619	160600	85981905	2820	2820	2820	2820	0
216	20230619	160500	85981905	2820	2820	2820	2820	0
217	20230619	160400	85981905	2820	2820	2820	2820	0
218	20230619	160300	85981905	2820	2820	2820	2820	0
219	20230619	160200	85981905	2820	2820	2820	2820	0
220	20230619	160100	85981905	2820	2820	2820	2820	0
221	20230619	160000	85981905	2820	2820	2820	2820	0
222	20230619	155900	85981905	2820	2820	2820	2820	0
223	20230619	155800	85981905	2820	2820	2820	2820	0
224	20230619	155700	85981905	2820	2820	2820	2820	0
225	20230619	155600	85981905	2820	2820	2820	2820	0
226	20230619	155500	85981905	2820	2820	2820	2820	0
227	20230619	155400	85981905	2820	2820	2820	2820	0
228	20230619	155300	85981905	2820	2820	2820	2820	0
229	20230619	155200	85981905	2820	2820	2820	2820	0
230	20230619	155100	85981905	2820	2820	2820	2820	0
231	20230619	155000	85981905	2820	2820	2820	2820	0
232	20230619	154900	85981905	2820	2820	2820	2820	0
233	20230619	154800	85981905	2820	2820	2820	2820	0
234	20230619	154700	85981905	2820	2820	2820	2820	0
235	20230619	154600	85981905	2820	2820	2820	2820	0
236	20230619	154500	85981905	2820	2820	2820	2820	0
237	20230619	154400	85981905	2820	2820	2820	2820	0
238	20230619	154300	85981905	2820	2820	2820	2820	0
239	20230619	154200	85981905	2820	2820	2820	2820	0
240	20230619	154100	85981905	2820	2820	2820	2820	0
241	20230619	154000	85981905	2820	2820	2820	2820	0
242	20230619	153900	85981905	2820	2820	2820	2820	966
243	20230619	153800	85981905	2820	2820	2820	2820	0
244	20230619	153700	85981905	2820	2820	2820	2820	0
245	20230619	153600	85981905	2820	2820	2820	2820	0
246	20230619	153500	85981905	2820	2820	2820	2820	0
247	20230619	153400	85981905	2820	2820	2820	2820	0
248	20230619	153300	85981905	2820	2820	2820	2820	0
249	20230619	153200	85981905	2820	2820	2820	2820	0
250	20230619	153100	85981905	2820	2820	2820	2820	0
251	20230619	153000	85981905	2820	2820	2820	2820	966
252	20230619	152900	83257785	2835	2835	2835	2835	0
253	20230619	152800	83257785	2835	2835	2835	2835	0
254	20230619	152700	83257785	2835	2835	2835	2835	0
255	20230619	152600	83257785	2835	2835	2835	2835	0
256	20230619	152500	83257785	2835	2835	2835	2835	0
257	20230619	152400	83257785	2835	2835	2835	2835	0
258	20230619	152300	83257785	2835	2835	2835	2835	0
259	20230619	152200	83257785	2835	2835	2835	2835	0
260	20230619	152100	83257785	2835	2835	2835	2835	0
261	20230619	152000	83257785	2835	2835	2835	2835	0
262	20230619	151900	83257785	2835	2835	2835	2835	0
263	20230619	151800	83257785	2835	2835	2835	2835	0
264	20230619	151700	83257785	2835	2835	2835	2835	0
265	20230619	151600	83257785	2835	2835	2835	2835	3
266	20230619	151500	83249280	2825	2825	2825	2825	0
267	20230619	151400	83249280	2825	2825	2825	2825	0
268	20230619	151300	83249280	2825	2825	2825	2825	0
269	20230619	151200	83249280	2825	2825	2825	2825	0
270	20230619	151100	83249280	2825	2825	2825	2825	186
271	20230619	151000	82723830	2820	2820	2820	2820	0
272	20230619	150900	82723830	2820	2820	2820	2820	0
273	20230619	150800	82723830	2820	2830	2830	2820	495
274	20230619	150700	81326220	2835	2835	2835	2835	0
275	20230619	150600	81326220	2835	2835	2835	2835	0
276	20230619	150500	81326220	2835	2835	2835	2835	0
277	20230619	150400	81326220	2835	2835	2835	2835	0
278	20230619	150300	81326220	2835	2835	2835	2835	0
279	20230619	150200	81326220	2835	2835	2835	2835	0
280	20230619	150100	81326220	2835	2835	2835	2835	0
281	20230619	150000	81326220	2835	2835	2835	2835	0
282	20230619	145900	81326220	2835	2835	2835	2835	0
283	20230619	145800	81326220	2835	2835	2835	2835	100
284	20230619	145700	81042720	2835	2835	2835	2835	0
285	20230619	145600	81042720	2835	2835	2835	2835	42
286	20230619	145500	80923650	2825	2825	2825	2825	0
287	20230619	145400	80923650	2825	2825	2825	2825	0
288	20230619	145300	80923650	2825	2825	2825	2825	0
289	20230619	145200	80923650	2825	2825	2825	2825	0
290	20230619	145100	80923650	2825	2825	2825	2825	0
291	20230619	145000	80923650	2825	2825	2825	2825	0
292	20230619	144900	80923650	2825	2825	2825	2825	0
293	20230619	144800	80923650	2825	2825	2825	2825	0
294	20230619	144700	80923650	2825	2825	2825	2825	0
295	20230619	144600	80923650	2825	2825	2825	2825	0
296	20230619	144500	80923650	2825	2825	2825	2825	0
297	20230619	144400	80923650	2825	2825	2825	2825	815
298	20230619	144300	78621275	2825	2825	2825	2825	0
299	20230619	144200	78621275	2825	2825	2825	2825	185
300	20230619	144100	78098650	2825	2825	2825	2825	0
301	20230619	144000	78098650	2825	2825	2825	2825	0
302	20230619	143900	78098650	2825	2825	2825	2825	328
303	20230619	143800	77172050	2825	2825	2825	2825	0
304	20230619	143700	77172050	2825	2825	2825	2825	0
305	20230619	143600	77172050	2825	2825	2825	2825	0
306	20230619	143500	77172050	2825	2825	2825	2825	0
307	20230619	143400	77172050	2825	2825	2825	2825	142
308	20230619	143300	76770900	2830	2830	2830	2830	0
309	20230619	143200	76770900	2830	2830	2830	2830	200
310	20230619	143100	76204900	2830	2830	2830	2830	0
311	20230619	143000	76204900	2830	2830	2830	2830	0
312	20230619	142900	76204900	2830	2830	2830	2830	0
313	20230619	142800	76204900	2830	2830	2830	2830	0
314	20230619	142700	76204900	2830	2830	2830	2830	300
315	20230619	142600	75355900	2820	2820	2820	2820	0
316	20230619	142500	75355900	2820	2820	2820	2820	0
317	20230619	142400	75355900	2820	2820	2820	2820	0
318	20230619	142300	75355900	2820	2820	2820	2820	0
319	20230619	142200	75355900	2820	2820	2820	2820	0
320	20230619	142100	75355900	2820	2820	2820	2820	0
321	20230619	142000	75355900	2820	2820	2820	2820	200
322	20230619	141900	74791900	2820	2820	2820	2820	0
323	20230619	141800	74791900	2820	2820	2820	2820	0
324	20230619	141700	74791900	2820	2820	2820	2820	0
325	20230619	141600	74791900	2820	2820	2820	2820	0
326	20230619	141500	74791900	2820	2820	2820	2820	0
327	20230619	141400	74791900	2820	2820	2820	2820	0
328	20230619	141300	74791900	2820	2820	2820	2820	0
329	20230619	141200	74791900	2820	2820	2820	2820	0
330	20230619	141100	74791900	2820	2830	2830	2820	26
331	20230619	141000	74718560	2830	2830	2830	2830	0
332	20230619	140900	74718560	2830	2830	2830	2830	1032
333	20230619	140800	71798000	2830	2830	2830	2830	1966
334	20230619	140700	66234220	2820	2820	2820	2820	3
335	20230619	140600	66225760	2825	2825	2825	2825	0
336	20230619	140500	66225760	2825	2825	2825	2825	0
337	20230619	140400	66225760	2825	2825	2825	2825	0
338	20230619	140300	66225760	2825	2825	2825	2825	0
339	20230619	140200	66225760	2825	2825	2825	2825	0
340	20230619	140100	66225760	2825	2825	2825	2825	0
341	20230619	140000	66225760	2825	2825	2825	2825	0
342	20230619	135900	66225760	2825	2825	2825	2825	0
343	20230619	135800	66225760	2825	2825	2825	2825	84
344	20230619	135700	65988460	2825	2825	2825	2825	0
345	20230619	135600	65988460	2825	2825	2825	2825	16
346	20230619	135500	65943260	2830	2830	2830	2830	0
347	20230619	135400	65943260	2830	2830	2830	2830	0
348	20230619	135300	65943260	2830	2830	2830	2830	0
349	20230619	135200	65943260	2830	2830	2830	2830	0
350	20230619	135100	65943260	2830	2830	2830	2830	0
351	20230619	135000	65943260	2830	2830	2830	2830	0
352	20230619	134900	65943260	2830	2830	2830	2830	0
353	20230619	134800	65943260	2830	2830	2830	2830	0
354	20230619	134700	65943260	2830	2830	2830	2830	0
355	20230619	134600	65943260	2830	2830	2830	2830	0
356	20230619	134500	65943260	2830	2830	2830	2830	0
357	20230619	134400	65943260	2830	2830	2830	2830	0
358	20230619	134300	65943260	2830	2830	2830	2830	0
359	20230619	134200	65943260	2830	2830	2830	2830	0
360	20230619	134100	65943260	2830	2830	2830	2830	0
361	20230619	134000	65943260	2830	2830	2830	2830	0
362	20230619	133900	65943260	2830	2830	2830	2830	0
363	20230619	133800	65943260	2830	2830	2830	2830	0
364	20230619	133700	65943260	2830	2830	2830	2830	0
365	20230619	133600	65943260	2830	2830	2830	2830	0
366	20230619	133500	65943260	2830	2830	2830	2830	0
367	20230619	133400	65943260	2830	2830	2830	2830	0
368	20230619	133300	65943260	2830	2830	2830	2830	0
369	20230619	133200	65943260	2830	2830	2830	2830	0
370	20230619	133100	65943260	2830	2830	2830	2830	0
371	20230619	133000	65943260	2830	2830	2830	2830	0
372	20230619	132900	65943260	2830	2830	2830	2830	0
373	20230619	132800	65943260	2830	2830	2830	2830	0
374	20230619	132700	65943260	2830	2830	2830	2830	0
375	20230619	132600	65943260	2830	2830	2830	2830	0
376	20230619	132500	65943260	2830	2830	2830	2830	0
377	20230619	132400	65943260	2830	2830	2830	2830	0
378	20230619	132300	65943260	2830	2830	2830	2830	0
379	20230619	132200	65943260	2830	2830	2830	2830	2
380	20230619	132100	65937600	2830	2830	2830	2830	0
381	20230619	132000	65937600	2830	2830	2830	2830	0
382	20230619	131900	65937600	2830	2830	2830	2830	0
383	20230619	131800	65937600	2830	2830	2830	2830	0
384	20230619	131700	65937600	2830	2830	2830	2830	0
385	20230619	131600	65937600	2830	2830	2830	2830	0
386	20230619	131500	65937600	2830	2830	2830	2830	0
387	20230619	131400	65937600	2830	2825	2830	2825	1534
388	20230619	131300	61597350	2825	2825	2825	2825	0
389	20230619	131200	61597350	2825	2825	2825	2825	806
390	20230619	131100	59320400	2825	2825	2825	2825	0
391	20230619	131000	59320400	2825	2825	2825	2825	0
392	20230619	130900	59320400	2825	2825	2825	2825	0
393	20230619	130800	59320400	2825	2825	2825	2825	0
394	20230619	130700	59320400	2825	2825	2825	2825	0
395	20230619	130600	59320400	2825	2825	2825	2825	525
396	20230619	130500	57837275	2825	2825	2825	2825	0
397	20230619	130400	57837275	2825	2825	2825	2825	0
398	20230619	130300	57837275	2825	2825	2825	2825	0
399	20230619	130200	57837275	2825	2825	2825	2825	0
400	20230619	130100	57837275	2825	2825	2825	2825	0
401	20230619	130000	57837275	2825	2825	2825	2825	0
402	20230619	125900	57837275	2825	2825	2825	2825	2
403	20230619	125800	57831625	2825	2825	2825	2825	2
404	20230619	125700	57825975	2830	2830	2830	2830	5
405	20230619	125600	57811825	2830	2830	2830	2830	0
406	20230619	125500	57811825	2830	2830	2830	2830	10
407	20230619	125400	57783525	2830	2830	2830	2830	0
408	20230619	125300	57783525	2830	2830	2830	2830	0
409	20230619	125200	57783525	2830	2830	2830	2830	0
410	20230619	125100	57783525	2830	2830	2830	2830	0
411	20230619	125000	57783525	2830	2830	2830	2830	0
412	20230619	124900	57783525	2830	2830	2830	2830	0
413	20230619	124800	57783525	2830	2830	2830	2830	0
414	20230619	124700	57783525	2830	2830	2830	2830	0
415	20230619	124600	57783525	2830	2830	2830	2830	0
416	20230619	124500	57783525	2830	2830	2830	2830	0
417	20230619	124400	57783525	2830	2830	2830	2830	0
418	20230619	124300	57783525	2830	2830	2830	2830	0
419	20230619	124200	57783525	2830	2830	2830	2830	0
420	20230619	124100	57783525	2830	2830	2830	2830	0
421	20230619	124000	57783525	2830	2830	2830	2830	0
422	20230619	123900	57783525	2830	2830	2830	2830	0
423	20230619	123800	57783525	2830	2830	2830	2830	0
424	20230619	123700	57783525	2830	2830	2830	2830	0
425	20230619	123600	57783525	2830	2830	2830	2830	100
426	20230619	123500	57500525	2830	2830	2830	2830	0
427	20230619	123400	57500525	2830	2830	2830	2830	0
428	20230619	123300	57500525	2830	2830	2830	2830	0
429	20230619	123200	57500525	2830	2830	2830	2830	0
430	20230619	123100	57500525	2830	2830	2830	2830	0
431	20230619	123000	57500525	2830	2825	2830	2825	1005
432	20230619	122900	54661375	2825	2825	2825	2825	332
433	20230619	122800	53723475	2830	2830	2830	2830	0
434	20230619	122700	53723475	2830	2830	2830	2830	0
435	20230619	122600	53723475	2830	2830	2830	2830	65
436	20230619	122500	53539525	2825	2825	2825	2825	500
437	20230619	122400	52127025	2830	2830	2830	2830	0
438	20230619	122300	52127025	2830	2830	2830	2830	0
439	20230619	122200	52127025	2830	2830	2830	2830	0
440	20230619	122100	52127025	2830	2830	2830	2830	0
441	20230619	122000	52127025	2830	2830	2830	2830	8
442	20230619	121900	52104385	2830	2830	2830	2830	100
443	20230619	121800	51821385	2830	2830	2830	2830	0
444	20230619	121700	51821385	2830	2830	2830	2830	0
445	20230619	121600	51821385	2830	2830	2830	2830	0
446	20230619	121500	51821385	2830	2830	2830	2830	0
447	20230619	121400	51821385	2830	2830	2830	2830	0
448	20230619	121300	51821385	2830	2830	2830	2830	38
449	20230619	121200	51713845	2830	2830	2830	2830	1
450	20230619	121100	51711015	2830	2830	2830	2830	0
451	20230619	121000	51711015	2830	2830	2830	2830	0
452	20230619	120900	51711015	2830	2830	2830	2830	100
453	20230619	120800	51428015	2825	2825	2825	2825	8
454	20230619	120700	51405415	2825	2825	2825	2825	542
455	20230619	120600	49874265	2825	2825	2825	2825	0
456	20230619	120500	49874265	2825	2825	2825	2825	0
457	20230619	120400	49874265	2825	2825	2825	2825	0
458	20230619	120300	49874265	2825	2825	2825	2825	0
459	20230619	120200	49874265	2825	2825	2825	2825	1000
460	20230619	120100	47049265	2825	2830	2830	2825	1684
461	20230619	120000	42288545	2835	2835	2835	2835	0
462	20230619	115900	42288545	2835	2835	2835	2835	0
463	20230619	115800	42288545	2835	2835	2835	2835	0
464	20230619	115700	42288545	2835	2835	2835	2835	0
465	20230619	115600	42288545	2835	2835	2835	2835	168
466	20230619	115500	41812265	2835	2835	2835	2835	0
467	20230619	115400	41812265	2835	2835	2835	2835	1
468	20230619	115300	41809430	2835	2835	2835	2835	0
469	20230619	115200	41809430	2835	2835	2835	2835	0
470	20230619	115100	41809430	2835	2835	2835	2835	0
471	20230619	115000	41809430	2835	2835	2835	2835	0
472	20230619	114900	41809430	2835	2835	2835	2835	100
473	20230619	114800	41525930	2835	2835	2835	2835	0
474	20230619	114700	41525930	2835	2835	2835	2835	0
475	20230619	114600	41525930	2835	2835	2835	2835	0
476	20230619	114500	41525930	2835	2835	2835	2835	0
477	20230619	114400	41525930	2835	2835	2835	2835	0
478	20230619	114300	41525930	2835	2835	2835	2835	0
479	20230619	114200	41525930	2835	2835	2835	2835	0
480	20230619	114100	41525930	2835	2835	2835	2835	0
481	20230619	114000	41525930	2835	2835	2835	2835	5
482	20230619	113900	41511755	2835	2835	2835	2835	0
483	20230619	113800	41511755	2835	2835	2835	2835	0
484	20230619	113700	41511755	2835	2835	2835	2835	0
485	20230619	113600	41511755	2835	2835	2835	2835	0
486	20230619	113500	41511755	2835	2835	2835	2835	0
487	20230619	113400	41511755	2835	2835	2835	2835	0
488	20230619	113300	41511755	2835	2835	2835	2835	0
489	20230619	113200	41511755	2835	2835	2835	2835	0
490	20230619	113100	41511755	2835	2835	2835	2835	0
491	20230619	113000	41511755	2835	2835	2835	2835	0
492	20230619	112900	41511755	2835	2835	2835	2835	0
493	20230619	112800	41511755	2835	2835	2835	2835	0
494	20230619	112700	41511755	2835	2835	2835	2835	0
495	20230619	112600	41511755	2835	2835	2835	2835	0
496	20230619	112500	41511755	2835	2835	2835	2835	0
497	20230619	112400	41511755	2835	2835	2835	2835	0
498	20230619	112300	41511755	2835	2835	2835	2835	0
499	20230619	112200	41511755	2835	2840	2840	2835	906
500	20230619	112100	38941740	2830	2830	2830	2830	0
501	20230619	112000	38941740	2830	2830	2830	2830	0
502	20230619	111900	38941740	2830	2830	2830	2830	0
503	20230619	111800	38941740	2830	2830	2830	2830	0
504	20230619	111700	38941740	2830	2830	2830	2830	0
505	20230619	111600	38941740	2830	2830	2830	2830	0
506	20230619	111500	38941740	2830	2830	2830	2830	0
507	20230619	111400	38941740	2830	2830	2830	2830	0
508	20230619	111300	38941740	2830	2830	2830	2830	0
509	20230619	111200	38941740	2830	2830	2830	2830	0
510	20230619	111100	38941740	2830	2830	2830	2830	0
511	20230619	111000	38941740	2830	2830	2830	2830	0
512	20230619	110900	38941740	2830	2830	2830	2830	0
513	20230619	110800	38941740	2830	2830	2830	2830	135
514	20230619	110700	38559690	2830	2830	2830	2830	0
515	20230619	110600	38559690	2830	2830	2830	2830	1
516	20230619	110500	38556860	2835	2835	2835	2835	0
517	20230619	110400	38556860	2835	2835	2835	2835	0
518	20230619	110300	38556860	2835	2835	2835	2835	0
519	20230619	110200	38556860	2835	2835	2835	2835	0
520	20230619	110100	38556860	2835	2835	2835	2835	0
521	20230619	110000	38556860	2835	2835	2835	2835	0
522	20230619	105900	38556860	2835	2835	2835	2835	0
523	20230619	105800	38556860	2835	2835	2835	2835	0
524	20230619	105700	38556860	2835	2835	2835	2835	0
525	20230619	105600	38556860	2835	2835	2835	2835	0
526	20230619	105500	38556860	2835	2835	2835	2835	0
527	20230619	105400	38556860	2835	2835	2835	2835	0
528	20230619	105300	38556860	2835	2835	2835	2835	0
529	20230619	105200	38556860	2835	2835	2835	2835	0
530	20230619	105100	38556860	2835	2835	2835	2835	0
531	20230619	105000	38556860	2835	2835	2835	2835	0
532	20230619	104900	38556860	2835	2835	2835	2835	0
533	20230619	104800	38556860	2835	2835	2835	2835	395
534	20230619	104700	37437035	2840	2840	2840	2840	0
535	20230619	104600	37437035	2840	2840	2840	2840	0
536	20230619	104500	37437035	2840	2840	2840	2840	1
537	20230619	104400	37434195	2835	2835	2835	2835	0
538	20230619	104300	37434195	2835	2835	2835	2835	0
539	20230619	104200	37434195	2835	2835	2835	2835	0
540	20230619	104100	37434195	2835	2835	2835	2835	0
541	20230619	104000	37434195	2835	2830	2835	2830	1811
542	20230619	103900	32308640	2830	2830	2830	2830	0
543	20230619	103800	32308640	2830	2830	2830	2830	5
544	20230619	103700	32294490	2830	2830	2830	2830	10
545	20230619	103600	32266190	2830	2830	2830	2830	15
546	20230619	103500	32223740	2830	2830	2830	2830	25
547	20230619	103400	32152990	2830	2830	2830	2830	25
548	20230619	103300	32082240	2830	2830	2830	2830	28
549	20230619	103200	32003000	2830	2830	2830	2830	7
550	20230619	103100	31983190	2825	2825	2825	2825	0
551	20230619	103000	31983190	2825	2825	2825	2825	0
552	20230619	102900	31983190	2825	2825	2825	2825	0
553	20230619	102800	31983190	2825	2825	2825	2825	0
554	20230619	102700	31983190	2825	2825	2825	2825	0
555	20230619	102600	31983190	2825	2825	2825	2825	0
556	20230619	102500	31983190	2825	2825	2825	2825	0
557	20230619	102400	31983190	2825	2825	2825	2825	0
558	20230619	102300	31983190	2825	2825	2825	2825	0
559	20230619	102200	31983190	2825	2825	2825	2825	0
560	20230619	102100	31983190	2825	2825	2825	2825	0
561	20230619	102000	31983190	2825	2825	2825	2825	0
562	20230619	101900	31983190	2825	2825	2825	2825	0
563	20230619	101800	31983190	2825	2825	2825	2825	0
564	20230619	101700	31983190	2825	2825	2825	2825	0
565	20230619	101600	31983190	2825	2825	2825	2825	0
566	20230619	101500	31983190	2825	2825	2825	2825	0
567	20230619	101400	31983190	2825	2825	2825	2825	0
568	20230619	101300	31983190	2825	2825	2825	2825	0
569	20230619	101200	31983190	2825	2825	2825	2825	0
570	20230619	101100	31983190	2825	2825	2825	2825	315
571	20230619	101000	31093315	2825	2825	2825	2825	0
572	20230619	100900	31093315	2825	2825	2825	2825	0
573	20230619	100800	31093315	2825	2825	2825	2825	0
574	20230619	100700	31093315	2825	2825	2825	2825	0
575	20230619	100600	31093315	2825	2825	2825	2825	0
576	20230619	100500	31093315	2825	2825	2825	2825	20
577	20230619	100400	31036815	2830	2830	2830	2830	0
578	20230619	100300	31036815	2830	2830	2830	2830	0
579	20230619	100200	31036815	2830	2830	2830	2830	0
580	20230619	100100	31036815	2830	2830	2830	2830	0
581	20230619	100000	31036815	2830	2830	2830	2830	0
582	20230619	095900	31036815	2830	2830	2830	2830	0
583	20230619	095800	31036815	2830	2825	2830	2825	256
584	20230619	095700	30312420	2820	2820	2820	2820	93
585	20230619	095600	30050160	2825	2825	2825	2825	4
586	20230619	095500	30038860	2820	2825	2825	2820	495
587	20230619	095400	28640505	2825	2825	2825	2825	0
588	20230619	095300	28640505	2825	2825	2825	2825	700
589	20230619	095200	26663005	2830	2830	2830	2830	0
590	20230619	095100	26663005	2830	2830	2830	2830	0
591	20230619	095000	26663005	2830	2830	2830	2830	110
592	20230619	094900	26351705	2830	2830	2830	2830	0
593	20230619	094800	26351705	2830	2830	2830	2830	0
594	20230619	094700	26351705	2830	2830	2830	2830	0
595	20230619	094600	26351705	2830	2830	2830	2830	0
596	20230619	094500	26351705	2830	2835	2835	2830	250
597	20230619	094400	25643605	2835	2835	2835	2835	0
598	20230619	094300	25643605	2835	2835	2835	2835	1000
599	20230619	094200	22808605	2840	2840	2840	2840	0
600	20230619	094100	22808605	2840	2840	2840	2840	0
601	20230619	094000	22808605	2840	2840	2840	2840	100
602	20230619	093900	22524605	2840	2840	2840	2840	300
603	20230619	093800	21672605	2840	2840	2840	2840	0
604	20230619	093700	21672605	2840	2840	2840	2840	0
605	20230619	093600	21672605	2840	2835	2840	2835	200
606	20230619	093500	21104705	2830	2830	2830	2830	0
607	20230619	093400	21104705	2830	2830	2830	2830	6
608	20230619	093300	21087725	2830	2830	2830	2830	0
609	20230619	093200	21087725	2830	2830	2830	2830	0
610	20230619	093100	21087725	2830	2830	2830	2830	0
611	20230619	093000	21087725	2830	2835	2835	2830	117
612	20230619	092900	20756515	2840	2840	2840	2840	0
613	20230619	092800	20756515	2840	2840	2840	2840	0
614	20230619	092700	20756515	2840	2840	2840	2840	0
615	20230619	092600	20756515	2840	2840	2840	2840	3
616	20230619	092500	20747995	2825	2825	2825	2825	0
617	20230619	092400	20747995	2825	2825	2825	2825	0
618	20230619	092300	20747995	2825	2825	2825	2825	0
619	20230619	092200	20747995	2825	2835	2835	2825	175
620	20230619	092100	20252870	2835	2835	2835	2835	0
621	20230619	092000	20252870	2835	2835	2835	2835	55
622	20230619	091900	20096945	2840	2840	2840	2840	0
623	20230619	091800	20096945	2840	2840	2840	2840	0
624	20230619	091700	20096945	2840	2840	2840	2840	0
625	20230619	091600	20096945	2840	2840	2840	2840	50
626	20230619	091500	19954945	2840	2830	2840	2830	1059
627	20230619	091400	16957925	2830	2830	2830	2830	30
628	20230619	091300	16873025	2830	2830	2830	2830	17
629	20230619	091200	16824915	2835	2835	2835	2835	0
630	20230619	091100	16824915	2835	2835	2835	2835	50
631	20230619	091000	16683165	2835	2835	2835	2835	0
632	20230619	090900	16683165	2835	2835	2835	2835	1
633	20230619	090800	16680330	2835	2835	2835	2835	5
634	20230619	090700	16666155	2825	2825	2825	2825	1
635	20230619	090600	16663330	2830	2825	2830	2825	324
636	20230619	090500	15746415	2830	2830	2830	2830	513
637	20230619	090400	14294625	2830	2830	2830	2830	3
638	20230619	090300	14286135	2830	2830	2830	2830	0
639	20230619	090200	14286135	2830	2840	2840	2830	45
640	20230619	090100	14158775	2840	2835	2845	2830	2129
641	20230619	090000	8113880	2840	2840	2840	2840	2857