KissMeData/140520/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190100	164639190	2960	2960	2960	2960	4224
3	20230619	190000	164639190	2960	2960	2960	2960	0
4	20230619	185900	164639190	2960	2960	2960	2960	0
5	20230619	185800	164639190	2960	2960	2960	2960	0
6	20230619	185700	164639190	2960	2960	2960	2960	0
7	20230619	185600	164639190	2960	2960	2960	2960	0
8	20230619	185500	164639190	2960	2960	2960	2960	0
9	20230619	185400	164639190	2960	2960	2960	2960	0
10	20230619	185300	164639190	2960	2960	2960	2960	0
11	20230619	185200	164639190	2960	2960	2960	2960	0
12	20230619	185100	164639190	2960	2960	2960	2960	0
13	20230619	185000	164639190	2960	2960	2960	2960	0
14	20230619	184900	164639190	2960	2960	2960	2960	0
15	20230619	184800	164639190	2960	2960	2960	2960	0
16	20230619	184700	164639190	2960	2960	2960	2960	0
17	20230619	184600	164639190	2960	2960	2960	2960	0
18	20230619	184500	164639190	2960	2960	2960	2960	0
19	20230619	184400	164639190	2960	2960	2960	2960	0
20	20230619	184300	164639190	2960	2960	2960	2960	0
21	20230619	184200	164639190	2960	2960	2960	2960	0
22	20230619	184100	164639190	2960	2960	2960	2960	0
23	20230619	184000	164639190	2960	2960	2960	2960	0
24	20230619	183900	164639190	2960	2960	2960	2960	0
25	20230619	183800	164639190	2960	2960	2960	2960	0
26	20230619	183700	164639190	2960	2960	2960	2960	0
27	20230619	183600	164639190	2960	2960	2960	2960	0
28	20230619	183500	164639190	2960	2960	2960	2960	0
29	20230619	183400	164639190	2960	2960	2960	2960	0
30	20230619	183300	164639190	2960	2960	2960	2960	0
31	20230619	183200	164639190	2960	2960	2960	2960	0
32	20230619	183100	164639190	2960	2960	2960	2960	4224
33	20230619	183000	164639190	2960	2960	2960	2960	0
34	20230619	182900	164639190	2960	2960	2960	2960	0
35	20230619	182800	164639190	2960	2960	2960	2960	0
36	20230619	182700	164639190	2960	2960	2960	2960	0
37	20230619	182600	164639190	2960	2960	2960	2960	0
38	20230619	182500	164639190	2960	2960	2960	2960	0
39	20230619	182400	164639190	2960	2960	2960	2960	0
40	20230619	182300	164639190	2960	2960	2960	2960	0
41	20230619	182200	164639190	2960	2960	2960	2960	0
42	20230619	182100	164639190	2960	2960	2960	2960	0
43	20230619	182000	164639190	2960	2960	2960	2960	0
44	20230619	181900	164639190	2960	2960	2960	2960	0
45	20230619	181800	164639190	2960	2960	2960	2960	0
46	20230619	181700	164639190	2960	2960	2960	2960	0
47	20230619	181600	164639190	2960	2960	2960	2960	0
48	20230619	181500	164639190	2960	2960	2960	2960	0
49	20230619	181400	164639190	2960	2960	2960	2960	0
50	20230619	181300	164639190	2960	2960	2960	2960	0
51	20230619	181200	164639190	2960	2960	2960	2960	0
52	20230619	181100	164639190	2960	2960	2960	2960	0
53	20230619	181000	164639190	2960	2960	2960	2960	0
54	20230619	180900	164639190	2960	2960	2960	2960	0
55	20230619	180800	164639190	2960	2960	2960	2960	0
56	20230619	180700	164639190	2960	2960	2960	2960	0
57	20230619	180600	164639190	2960	2960	2960	2960	0
58	20230619	180500	164639190	2960	2960	2960	2960	0
59	20230619	180400	164639190	2960	2960	2960	2960	0
60	20230619	180300	164639190	2960	2960	2960	2960	0
61	20230619	180200	164639190	2960	2960	2960	2960	0
62	20230619	180100	164639190	2960	2960	2960	2960	4224
63	20230619	180000	164639190	2960	2960	2960	2960	0
64	20230619	175900	164639190	2960	2960	2960	2960	0
65	20230619	175800	164639190	2960	2960	2960	2960	0
66	20230619	175700	164639190	2960	2960	2960	2960	0
67	20230619	175600	164639190	2960	2960	2960	2960	0
68	20230619	175500	164639190	2960	2960	2960	2960	0
69	20230619	175400	164639190	2960	2960	2960	2960	0
70	20230619	175300	164639190	2960	2960	2960	2960	0
71	20230619	175200	164639190	2960	2960	2960	2960	0
72	20230619	175100	164639190	2960	2960	2960	2960	0
73	20230619	175000	164639190	2960	2960	2960	2960	0
74	20230619	174900	164639190	2960	2960	2960	2960	0
75	20230619	174800	164639190	2960	2960	2960	2960	0
76	20230619	174700	164639190	2960	2960	2960	2960	0
77	20230619	174600	164639190	2960	2960	2960	2960	0
78	20230619	174500	164639190	2960	2960	2960	2960	0
79	20230619	174400	164639190	2960	2960	2960	2960	0
80	20230619	174300	164639190	2960	2960	2960	2960	0
81	20230619	174200	164639190	2960	2960	2960	2960	0
82	20230619	174100	164639190	2960	2960	2960	2960	0
83	20230619	174000	164639190	2960	2960	2960	2960	0
84	20230619	173900	164639190	2960	2960	2960	2960	0
85	20230619	173800	164639190	2960	2960	2960	2960	0
86	20230619	173700	164639190	2960	2960	2960	2960	0
87	20230619	173600	164639190	2960	2960	2960	2960	0
88	20230619	173500	164639190	2960	2960	2960	2960	0
89	20230619	173400	164639190	2960	2960	2960	2960	0
90	20230619	173300	164639190	2960	2960	2960	2960	0
91	20230619	173200	164639190	2960	2960	2960	2960	0
92	20230619	173100	164639190	2960	2960	2960	2960	4224
93	20230619	173000	164639190	2960	2960	2960	2960	0
94	20230619	172900	164639190	2960	2960	2960	2960	0
95	20230619	172800	164639190	2960	2960	2960	2960	0
96	20230619	172700	164639190	2960	2960	2960	2960	0
97	20230619	172600	164639190	2960	2960	2960	2960	0
98	20230619	172500	164639190	2960	2960	2960	2960	0
99	20230619	172400	164639190	2960	2960	2960	2960	0
100	20230619	172300	164639190	2960	2960	2960	2960	0
101	20230619	172200	164639190	2960	2960	2960	2960	0
102	20230619	172100	164639190	2960	2960	2960	2960	0
103	20230619	172000	164639190	2960	2960	2960	2960	0
104	20230619	171900	164639190	2960	2960	2960	2960	0
105	20230619	171800	164639190	2960	2960	2960	2960	0
106	20230619	171700	164639190	2960	2960	2960	2960	0
107	20230619	171600	164639190	2960	2960	2960	2960	0
108	20230619	171500	164639190	2960	2960	2960	2960	0
109	20230619	171400	164639190	2960	2960	2960	2960	0
110	20230619	171300	164639190	2960	2960	2960	2960	0
111	20230619	171200	164639190	2960	2960	2960	2960	0
112	20230619	171100	164639190	2960	2960	2960	2960	0
113	20230619	171000	164639190	2960	2960	2960	2960	0
114	20230619	170900	164639190	2960	2960	2960	2960	0
115	20230619	170800	164639190	2960	2960	2960	2960	0
116	20230619	170700	164639190	2960	2960	2960	2960	0
117	20230619	170600	164639190	2960	2960	2960	2960	0
118	20230619	170500	164639190	2960	2960	2960	2960	0
119	20230619	170400	164639190	2960	2960	2960	2960	0
120	20230619	170300	164639190	2960	2960	2960	2960	0
121	20230619	170200	164639190	2960	2960	2960	2960	0
122	20230619	170100	164639190	2960	2960	2960	2960	4224
123	20230619	170000	164639190	2960	2960	2960	2960	0
124	20230619	165900	164639190	2960	2960	2960	2960	0
125	20230619	165800	164639190	2960	2960	2960	2960	0
126	20230619	165700	164639190	2960	2960	2960	2960	0
127	20230619	165600	164639190	2960	2960	2960	2960	0
128	20230619	165500	164639190	2960	2960	2960	2960	0
129	20230619	165400	164639190	2960	2960	2960	2960	0
130	20230619	165300	164639190	2960	2960	2960	2960	0
131	20230619	165200	164639190	2960	2960	2960	2960	0
132	20230619	165100	164639190	2960	2960	2960	2960	0
133	20230619	165000	164639190	2960	2960	2960	2960	0
134	20230619	164900	164639190	2960	2960	2960	2960	0
135	20230619	164800	164639190	2960	2960	2960	2960	0
136	20230619	164700	164639190	2960	2960	2960	2960	0
137	20230619	164600	164639190	2960	2960	2960	2960	0
138	20230619	164500	164639190	2960	2960	2960	2960	0
139	20230619	164400	164639190	2960	2960	2960	2960	0
140	20230619	164300	164639190	2960	2960	2960	2960	0
141	20230619	164200	164639190	2960	2960	2960	2960	0
142	20230619	164100	164639190	2960	2960	2960	2960	0
143	20230619	164000	164639190	2960	2960	2960	2960	0
144	20230619	163900	164639190	2960	2960	2960	2960	0
145	20230619	163800	164639190	2960	2960	2960	2960	0
146	20230619	163700	164639190	2960	2960	2960	2960	0
147	20230619	163600	164639190	2960	2960	2960	2960	0
148	20230619	163500	164639190	2960	2960	2960	2960	0
149	20230619	163400	164639190	2960	2960	2960	2960	0
150	20230619	163300	164639190	2960	2960	2960	2960	0
151	20230619	163200	164639190	2960	2960	2960	2960	0
152	20230619	163100	164639190	2960	2960	2960	2960	4224
153	20230619	163000	164639190	2960	2960	2960	2960	0
154	20230619	162900	164639190	2960	2960	2960	2960	0
155	20230619	162800	164639190	2960	2960	2960	2960	0
156	20230619	162700	164639190	2960	2960	2960	2960	0
157	20230619	162600	164639190	2960	2960	2960	2960	0
158	20230619	162500	164639190	2960	2960	2960	2960	0
159	20230619	162400	164639190	2960	2960	2960	2960	0
160	20230619	162300	164639190	2960	2960	2960	2960	0
161	20230619	162200	164639190	2960	2960	2960	2960	0
162	20230619	162100	164639190	2960	2960	2960	2960	0
163	20230619	162000	164639190	2960	2960	2960	2960	0
164	20230619	161900	164639190	2960	2960	2960	2960	0
165	20230619	161800	164639190	2960	2960	2960	2960	0
166	20230619	161700	164639190	2960	2960	2960	2960	0
167	20230619	161600	164639190	2960	2960	2960	2960	0
168	20230619	161500	164639190	2960	2960	2960	2960	0
169	20230619	161400	164639190	2960	2960	2960	2960	0
170	20230619	161300	164639190	2960	2960	2960	2960	0
171	20230619	161200	164639190	2960	2960	2960	2960	0
172	20230619	161100	164639190	2960	2960	2960	2960	0
173	20230619	161000	164639190	2960	2960	2960	2960	0
174	20230619	160900	164639190	2960	2960	2960	2960	0
175	20230619	160800	164639190	2960	2960	2960	2960	0
176	20230619	160700	164639190	2960	2960	2960	2960	0
177	20230619	160600	164639190	2960	2960	2960	2960	0
178	20230619	160500	164639190	2960	2960	2960	2960	0
179	20230619	160400	164639190	2960	2960	2960	2960	0
180	20230619	160300	164639190	2960	2960	2960	2960	0
181	20230619	160200	164639190	2960	2960	2960	2960	0
182	20230619	160100	164639190	2960	2960	2960	2960	4224
183	20230619	160000	164639190	2960	2960	2960	2960	0
184	20230619	155900	164639190	2960	2960	2960	2960	0
185	20230619	155800	164639190	2960	2960	2960	2960	0
186	20230619	155700	164639190	2960	2960	2960	2960	0
187	20230619	155600	164639190	2960	2960	2960	2960	0
188	20230619	155500	164639190	2960	2960	2960	2960	0
189	20230619	155400	164639190	2960	2960	2960	2960	0
190	20230619	155300	164639190	2960	2960	2960	2960	0
191	20230619	155200	164639190	2960	2960	2960	2960	0
192	20230619	155100	164639190	2960	2960	2960	2960	0
193	20230619	155000	164639190	2960	2960	2960	2960	0
194	20230619	154900	164639190	2960	2960	2960	2960	0
195	20230619	154800	164639190	2960	2960	2960	2960	0
196	20230619	154700	164639190	2960	2960	2960	2960	0
197	20230619	154600	164639190	2960	2960	2960	2960	0
198	20230619	154500	164639190	2960	2960	2960	2960	0
199	20230619	154400	164639190	2960	2960	2960	2960	0
200	20230619	154300	164639190	2960	2960	2960	2960	0
201	20230619	154200	164639190	2960	2960	2960	2960	0
202	20230619	154100	164639190	2960	2960	2960	2960	0
203	20230619	154000	164639190	2960	2960	2960	2960	0
204	20230619	153900	164639190	2960	2960	2960	2960	0
205	20230619	153800	164639190	2960	2960	2960	2960	0
206	20230619	153700	164639190	2960	2960	2960	2960	0
207	20230619	153600	164639190	2960	2960	2960	2960	0
208	20230619	153500	164639190	2960	2960	2960	2960	0
209	20230619	153400	164639190	2960	2960	2960	2960	0
210	20230619	153300	164639190	2960	2960	2960	2960	0
211	20230619	153200	164639190	2960	2960	2960	2960	0
212	20230619	153100	164639190	2960	2960	2960	2960	4224
213	20230619	153000	164639190	2960	2960	2960	2960	4224
214	20230619	152900	152136150	2955	2955	2955	2955	0
215	20230619	152800	152136150	2955	2955	2955	2955	0
216	20230619	152700	152136150	2955	2955	2955	2955	0
217	20230619	152600	152136150	2955	2955	2955	2955	0
218	20230619	152500	152136150	2955	2955	2955	2955	0
219	20230619	152400	152136150	2955	2955	2955	2955	0
220	20230619	152300	152136150	2955	2955	2955	2955	0
221	20230619	152200	152136150	2955	2955	2955	2955	0
222	20230619	152100	152136150	2955	2955	2955	2955	0
223	20230619	152000	152136150	2955	2955	2955	2955	0
224	20230619	151900	152136150	2955	2950	2955	2950	2685
225	20230619	151800	144214660	2950	2950	2950	2950	65
226	20230619	151700	144022910	2950	2950	2950	2950	8
227	20230619	151600	143999310	2950	2950	2950	2940	188
228	20230619	151500	143446470	2945	2945	2945	2945	0
229	20230619	151400	143446470	2945	2945	2945	2945	2037
230	20230619	151300	137447505	2945	2945	2945	2945	0
231	20230619	151200	137447505	2945	2945	2945	2945	153
232	20230619	151100	136996920	2940	2940	2940	2940	42
233	20230619	151000	136873440	2940	2935	2940	2935	4034
234	20230619	150900	125023480	2940	2940	2940	2940	11
235	20230619	150800	124991140	2935	2940	2940	2935	1210
236	20230619	150700	121438740	2940	2940	2940	2940	0
237	20230619	150600	121438740	2940	2940	2940	2940	500
238	20230619	150500	119968740	2940	2940	2940	2940	0
239	20230619	150400	119968740	2940	2940	2940	2940	0
240	20230619	150300	119968740	2940	2940	2940	2940	26
241	20230619	150200	119892300	2930	2930	2930	2930	0
242	20230619	150100	119892300	2930	2930	2930	2930	0
243	20230619	150000	119892300	2930	2930	2930	2930	0
244	20230619	145900	119892300	2930	2930	2930	2930	0
245	20230619	145800	119892300	2930	2930	2930	2930	200
246	20230619	145700	119306300	2930	2930	2930	2930	0
247	20230619	145600	119306300	2930	2930	2930	2930	0
248	20230619	145500	119306300	2930	2930	2930	2930	0
249	20230619	145400	119306300	2930	2930	2930	2930	0
250	20230619	145300	119306300	2930	2930	2930	2930	0
251	20230619	145200	119306300	2930	2930	2930	2930	1000
252	20230619	145100	116376300	2940	2940	2940	2940	0
253	20230619	145000	116376300	2940	2940	2940	2940	0
254	20230619	144900	116376300	2940	2940	2940	2940	2
255	20230619	144800	116370420	2940	2940	2940	2940	5
256	20230619	144700	116355720	2925	2925	2925	2925	0
257	20230619	144600	116355720	2925	2925	2925	2925	0
258	20230619	144500	116355720	2925	2925	2925	2925	0
259	20230619	144400	116355720	2925	2925	2925	2925	0
260	20230619	144300	116355720	2925	2925	2925	2925	0
261	20230619	144200	116355720	2925	2925	2925	2925	800
262	20230619	144100	114015720	2940	2940	2940	2940	1
263	20230619	144000	114012780	2920	2920	2920	2920	0
264	20230619	143900	114012780	2920	2930	2930	2920	2000
265	20230619	143800	108165655	2935	2935	2935	2935	50
266	20230619	143700	108018905	2935	2935	2935	2935	0
267	20230619	143600	108018905	2935	2935	2935	2935	0
268	20230619	143500	108018905	2935	2935	2935	2935	300
269	20230619	143400	107138405	2935	2935	2935	2935	0
270	20230619	143300	107138405	2935	2930	2935	2930	333
271	20230619	143200	106162050	2930	2930	2930	2930	0
272	20230619	143100	106162050	2930	2930	2930	2930	0
273	20230619	143000	106162050	2930	2930	2930	2930	0
274	20230619	142900	106162050	2930	2930	2930	2930	0
275	20230619	142800	106162050	2930	2935	2935	2930	17
276	20230619	142700	106112175	2940	2940	2940	2940	0
277	20230619	142600	106112175	2940	2940	2940	2940	1
278	20230619	142500	106109235	2935	2935	2935	2935	0
279	20230619	142400	106109235	2935	2935	2935	2935	0
280	20230619	142300	106109235	2935	2935	2935	2935	0
281	20230619	142200	106109235	2935	2935	2935	2935	0
282	20230619	142100	106109235	2935	2935	2935	2935	0
283	20230619	142000	106109235	2935	2935	2935	2935	0
284	20230619	141900	106109235	2935	2935	2935	2935	0
285	20230619	141800	106109235	2935	2935	2935	2935	0
286	20230619	141700	106109235	2935	2935	2935	2935	0
287	20230619	141600	106109235	2935	2935	2935	2935	0
288	20230619	141500	106109235	2935	2935	2935	2935	0
289	20230619	141400	106109235	2935	2935	2935	2935	0
290	20230619	141300	106109235	2935	2935	2935	2935	0
291	20230619	141200	106109235	2935	2935	2935	2935	0
292	20230619	141100	106109235	2935	2935	2935	2935	50
293	20230619	141000	105962485	2935	2935	2935	2935	0
294	20230619	140900	105962485	2935	2935	2935	2935	0
295	20230619	140800	105962485	2935	2935	2935	2935	1
296	20230619	140700	105959550	2935	2935	2935	2935	710
297	20230619	140600	103875700	2935	2935	2935	2935	92
298	20230619	140500	103605680	2940	2940	2940	2940	0
299	20230619	140400	103605680	2940	2940	2940	2940	0
300	20230619	140300	103605680	2940	2940	2940	2940	0
301	20230619	140200	103605680	2940	2940	2940	2940	36
302	20230619	140100	103499840	2935	2930	2935	2930	1775
303	20230619	140000	98290220	2930	2930	2930	2930	0
304	20230619	135900	98290220	2930	2930	2930	2930	0
305	20230619	135800	98290220	2930	2930	2930	2930	0
306	20230619	135700	98290220	2930	2930	2930	2930	0
307	20230619	135600	98290220	2930	2930	2930	2930	0
308	20230619	135500	98290220	2930	2930	2930	2930	0
309	20230619	135400	98290220	2930	2930	2930	2930	30
310	20230619	135300	98202320	2930	2930	2930	2930	0
311	20230619	135200	98202320	2930	2930	2930	2930	492
312	20230619	135100	96760760	2930	2930	2930	2930	8
313	20230619	135000	96737320	2930	2930	2930	2930	0
314	20230619	134900	96737320	2930	2930	2930	2930	2
315	20230619	134800	96731460	2940	2940	2940	2940	0
316	20230619	134700	96731460	2940	2940	2940	2940	1
317	20230619	134600	96728520	2940	2940	2940	2940	60
318	20230619	134500	96552120	2940	2935	2940	2935	26
319	20230619	134400	96475685	2935	2935	2935	2935	0
320	20230619	134300	96475685	2935	2935	2935	2935	2
321	20230619	134200	96469815	2940	2940	2940	2940	0
322	20230619	134100	96469815	2940	2940	2940	2940	0
323	20230619	134000	96469815	2940	2940	2940	2940	0
324	20230619	133900	96469815	2940	2940	2940	2940	0
325	20230619	133800	96469815	2940	2940	2940	2940	102
326	20230619	133700	96169935	2940	2940	2940	2940	0
327	20230619	133600	96169935	2940	2940	2940	2940	0
328	20230619	133500	96169935	2940	2940	2940	2940	0
329	20230619	133400	96169935	2940	2940	2940	2940	0
330	20230619	133300	96169935	2940	2940	2940	2940	0
331	20230619	133200	96169935	2940	2940	2940	2940	43
332	20230619	133100	96043515	2940	2940	2940	2940	0
333	20230619	133000	96043515	2940	2940	2940	2940	0
334	20230619	132900	96043515	2940	2940	2940	2940	347
335	20230619	132800	95023335	2930	2930	2930	2930	0
336	20230619	132700	95023335	2930	2930	2930	2930	0
337	20230619	132600	95023335	2930	2930	2930	2930	348
338	20230619	132500	94003695	2930	2930	2930	2930	0
339	20230619	132400	94003695	2930	2930	2930	2930	2
340	20230619	132300	93997835	2930	2930	2930	2930	0
341	20230619	132200	93997835	2930	2930	2930	2930	0
342	20230619	132100	93997835	2930	2930	2930	2930	0
343	20230619	132000	93997835	2930	2930	2930	2930	2
344	20230619	131900	93991975	2930	2930	2930	2930	0
345	20230619	131800	93991975	2930	2930	2930	2930	0
346	20230619	131700	93991975	2930	2930	2930	2930	0
347	20230619	131600	93991975	2930	2930	2930	2930	1
348	20230619	131500	93989045	2925	2925	2925	2925	100
349	20230619	131400	93696545	2930	2930	2930	2930	76
350	20230619	131300	93473865	2940	2940	2940	2940	0
351	20230619	131200	93473865	2940	2940	2940	2940	0
352	20230619	131100	93473865	2940	2940	2940	2940	0
353	20230619	131000	93473865	2940	2940	2940	2940	0
354	20230619	130900	93473865	2940	2930	2940	2930	691
355	20230619	130800	91443065	2930	2930	2930	2930	0
356	20230619	130700	91443065	2930	2930	2930	2930	1401
357	20230619	130600	87338135	2915	2915	2915	2915	0
358	20230619	130500	87338135	2915	2915	2915	2915	0
359	20230619	130400	87338135	2915	2915	2915	2915	0
360	20230619	130300	87338135	2915	2915	2915	2915	0
361	20230619	130200	87338135	2915	2930	2930	2915	400
362	20230619	130100	86170770	2940	2940	2940	2940	0
363	20230619	130000	86170770	2940	2940	2940	2940	11
364	20230619	125900	86138430	2940	2940	2940	2940	0
365	20230619	125800	86138430	2940	2940	2940	2940	0
366	20230619	125700	86138430	2940	2940	2940	2940	0
367	20230619	125600	86138430	2940	2940	2940	2940	0
368	20230619	125500	86138430	2940	2940	2940	2940	0
369	20230619	125400	86138430	2940	2940	2940	2940	0
370	20230619	125300	86138430	2940	2940	2940	2940	0
371	20230619	125200	86138430	2940	2940	2940	2940	1
372	20230619	125100	86135490	2940	2940	2940	2940	1
373	20230619	125000	86132550	2940	2940	2940	2940	0
374	20230619	124900	86132550	2940	2940	2940	2940	0
375	20230619	124800	86132550	2940	2940	2940	2940	0
376	20230619	124700	86132550	2940	2930	2940	2930	1248
377	20230619	124600	82463440	2940	2940	2940	2940	0
378	20230619	124500	82463440	2940	2940	2940	2940	1
379	20230619	124400	82460500	2910	2925	2925	2910	9463
380	20230619	124300	54880655	2940	2940	2940	2940	24
381	20230619	124200	54810095	2920	2920	2920	2920	0
382	20230619	124100	54810095	2920	2935	2935	2920	307
383	20230619	124000	53913000	2940	2940	2940	2940	11
384	20230619	123900	53880660	2940	2940	2940	2940	100
385	20230619	123800	53586660	2940	2940	2940	2940	1
386	20230619	123700	53583720	2940	2940	2940	2940	4
387	20230619	123600	53571960	2940	2940	2940	2940	0
388	20230619	123500	53571960	2940	2940	2940	2940	0
389	20230619	123400	53571960	2940	2940	2940	2940	0
390	20230619	123300	53571960	2940	2935	2940	2930	10
391	20230619	123200	53542610	2940	2940	2940	2940	0
392	20230619	123100	53542610	2940	2940	2940	2940	0
393	20230619	123000	53542610	2940	2940	2940	2940	0
394	20230619	122900	53542610	2940	2940	2940	2940	0
395	20230619	122800	53542610	2940	2940	2940	2940	68
396	20230619	122700	53342690	2940	2940	2940	2940	10
397	20230619	122600	53313290	2940	2940	2940	2940	0
398	20230619	122500	53313290	2940	2940	2940	2940	0
399	20230619	122400	53313290	2940	2940	2940	2940	0
400	20230619	122300	53313290	2940	2940	2940	2940	0
401	20230619	122200	53313290	2940	2940	2940	2940	0
402	20230619	122100	53313290	2940	2940	2940	2940	0
403	20230619	122000	53313290	2940	2940	2940	2940	0
404	20230619	121900	53313290	2940	2940	2940	2940	0
405	20230619	121800	53313290	2940	2940	2940	2940	0
406	20230619	121700	53313290	2940	2940	2940	2940	61
407	20230619	121600	53133950	2940	2940	2940	2940	1
408	20230619	121500	53131010	2940	2940	2940	2940	0
409	20230619	121400	53131010	2940	2940	2940	2940	0
410	20230619	121300	53131010	2940	2940	2940	2940	0
411	20230619	121200	53131010	2940	2940	2940	2940	0
412	20230619	121100	53131010	2940	2940	2940	2940	0
413	20230619	121000	53131010	2940	2940	2940	2940	0
414	20230619	120900	53131010	2940	2940	2940	2940	0
415	20230619	120800	53131010	2940	2940	2940	2940	0
416	20230619	120700	53131010	2940	2940	2940	2940	0
417	20230619	120600	53131010	2940	2940	2940	2940	273
418	20230619	120500	52328390	2935	2935	2935	2935	0
419	20230619	120400	52328390	2935	2935	2935	2935	70
420	20230619	120300	52122940	2935	2935	2935	2935	230
421	20230619	120200	51447890	2935	2935	2935	2935	67
422	20230619	120100	51251245	2930	2930	2930	2930	0
423	20230619	120000	51251245	2930	2930	2930	2930	0
424	20230619	115900	51251245	2930	2930	2930	2930	0
425	20230619	115800	51251245	2930	2930	2930	2930	0
426	20230619	115700	51251245	2930	2930	2930	2930	0
427	20230619	115600	51251245	2930	2930	2930	2930	0
428	20230619	115500	51251245	2930	2930	2930	2930	313
429	20230619	115400	50334155	2925	2925	2925	2925	0
430	20230619	115300	50334155	2925	2925	2925	2925	0
431	20230619	115200	50334155	2925	2935	2935	2925	209
432	20230619	115100	49720760	2935	2935	2935	2935	2
433	20230619	115000	49714890	2920	2920	2920	2920	0
434	20230619	114900	49714890	2920	2920	2920	2920	0
435	20230619	114800	49714890	2920	2920	2920	2920	0
436	20230619	114700	49714890	2920	2920	2920	2920	0
437	20230619	114600	49714890	2920	2920	2920	2920	0
438	20230619	114500	49714890	2920	2930	2930	2920	575
439	20230619	114400	48035840	2935	2935	2935	2935	191
440	20230619	114300	47475255	2935	2935	2935	2935	326
441	20230619	114200	46518445	2935	2935	2935	2935	1
442	20230619	114100	46515510	2935	2935	2935	2935	0
443	20230619	114000	46515510	2935	2935	2935	2935	0
444	20230619	113900	46515510	2935	2935	2935	2935	0
445	20230619	113800	46515510	2935	2935	2935	2935	0
446	20230619	113700	46515510	2935	2935	2935	2935	0
447	20230619	113600	46515510	2935	2935	2935	2935	0
448	20230619	113500	46515510	2935	2935	2935	2935	235
449	20230619	113400	45825785	2935	2935	2935	2935	0
450	20230619	113300	45825785	2935	2935	2935	2935	1
451	20230619	113200	45822850	2930	2930	2930	2930	1266
452	20230619	113100	42113470	2925	2925	2925	2925	23
453	20230619	113000	42046195	2925	2925	2925	2925	27
454	20230619	112900	41967220	2925	2925	2925	2925	0
455	20230619	112800	41967220	2925	2920	2925	2920	590
456	20230619	112700	40241475	2920	2920	2920	2920	0
457	20230619	112600	40241475	2920	2920	2920	2920	0
458	20230619	112500	40241475	2920	2920	2920	2920	0
459	20230619	112400	40241475	2920	2920	2920	2920	0
460	20230619	112300	40241475	2920	2920	2920	2920	0
461	20230619	112200	40241475	2920	2920	2920	2920	579
462	20230619	112100	38550795	2930	2930	2930	2930	0
463	20230619	112000	38550795	2930	2930	2930	2930	0
464	20230619	111900	38550795	2930	2930	2930	2930	0
465	20230619	111800	38550795	2930	2930	2930	2930	0
466	20230619	111700	38550795	2930	2930	2930	2930	0
467	20230619	111600	38550795	2930	2930	2930	2930	0
468	20230619	111500	38550795	2930	2930	2930	2930	0
469	20230619	111400	38550795	2930	2930	2930	2930	0
470	20230619	111300	38550795	2930	2930	2930	2930	0
471	20230619	111200	38550795	2930	2930	2930	2930	0
472	20230619	111100	38550795	2930	2930	2930	2930	0
473	20230619	111000	38550795	2930	2930	2930	2930	17
474	20230619	110900	38500985	2930	2930	2930	2930	0
475	20230619	110800	38500985	2930	2930	2930	2930	0
476	20230619	110700	38500985	2930	2930	2930	2930	0
477	20230619	110600	38500985	2930	2930	2930	2930	0
478	20230619	110500	38500985	2930	2930	2930	2930	302
479	20230619	110400	37616125	2915	2915	2915	2915	0
480	20230619	110300	37616125	2915	2915	2915	2915	0
481	20230619	110200	37616125	2915	2915	2915	2915	0
482	20230619	110100	37616125	2915	2915	2915	2915	0
483	20230619	110000	37616125	2915	2915	2915	2915	0
484	20230619	105900	37616125	2915	2915	2915	2915	0
485	20230619	105800	37616125	2915	2915	2915	2915	0
486	20230619	105700	37616125	2915	2915	2915	2915	0
487	20230619	105600	37616125	2915	2915	2915	2915	0
488	20230619	105500	37616125	2915	2920	2920	2915	5
489	20230619	105400	37601545	2930	2930	2930	2930	0
490	20230619	105300	37601545	2930	2930	2930	2930	0
491	20230619	105200	37601545	2930	2925	2930	2915	187
492	20230619	105100	37053875	2930	2930	2930	2930	0
493	20230619	105000	37053875	2930	2930	2930	2930	29
494	20230619	104900	36968905	2935	2935	2935	2935	1
495	20230619	104800	36965970	2915	2920	2920	2915	762
496	20230619	104700	34742215	2925	2925	2925	2925	227
497	20230619	104600	34078240	2925	2925	2925	2925	0
498	20230619	104500	34078240	2925	2925	2925	2925	0
499	20230619	104400	34078240	2925	2925	2925	2925	0
500	20230619	104300	34078240	2925	2925	2925	2925	0
501	20230619	104200	34078240	2925	2925	2925	2925	0
502	20230619	104100	34078240	2925	2925	2925	2925	28
503	20230619	104000	33996340	2935	2935	2935	2935	300
504	20230619	103900	33115840	2925	2925	2925	2925	0
505	20230619	103800	33115840	2925	2925	2925	2925	0
506	20230619	103700	33115840	2925	2925	2925	2925	0
507	20230619	103600	33115840	2925	2925	2925	2925	0
508	20230619	103500	33115840	2925	2925	2925	2925	0
509	20230619	103400	33115840	2925	2925	2925	2925	0
510	20230619	103300	33115840	2925	2925	2925	2925	0
511	20230619	103200	33115840	2925	2925	2925	2925	0
512	20230619	103100	33115840	2925	2925	2925	2925	0
513	20230619	103000	33115840	2925	2925	2925	2925	0
514	20230619	102900	33115840	2925	2925	2925	2925	283
515	20230619	102800	32288065	2925	2925	2925	2925	100
516	20230619	102700	31995565	2925	2925	2925	2925	0
517	20230619	102600	31995565	2925	2925	2925	2925	100
518	20230619	102500	31703065	2930	2930	2930	2930	0
519	20230619	102400	31703065	2930	2930	2930	2930	0
520	20230619	102300	31703065	2930	2930	2930	2930	0
521	20230619	102200	31703065	2930	2930	2930	2930	30
522	20230619	102100	31615165	2935	2935	2935	2935	0
523	20230619	102000	31615165	2935	2935	2935	2935	0
524	20230619	101900	31615165	2935	2935	2935	2935	0
525	20230619	101800	31615165	2935	2935	2935	2935	30
526	20230619	101700	31527115	2935	2935	2935	2935	74
527	20230619	101600	31309925	2930	2930	2930	2930	0
528	20230619	101500	31309925	2930	2930	2930	2930	0
529	20230619	101400	31309925	2930	2930	2930	2930	0
530	20230619	101300	31309925	2930	2930	2930	2930	0
531	20230619	101200	31309925	2930	2930	2930	2930	0
532	20230619	101100	31309925	2930	2930	2930	2930	0
533	20230619	101000	31309925	2930	2930	2930	2930	0
534	20230619	100900	31309925	2930	2930	2930	2930	0
535	20230619	100800	31309925	2930	2930	2930	2930	0
536	20230619	100700	31309925	2930	2930	2930	2930	0
537	20230619	100600	31309925	2930	2930	2930	2930	0
538	20230619	100500	31309925	2930	2930	2930	2930	20
539	20230619	100400	31251325	2935	2935	2935	2935	0
540	20230619	100300	31251325	2935	2935	2935	2935	10
541	20230619	100200	31221975	2935	2935	2935	2935	0
542	20230619	100100	31221975	2935	2935	2935	2935	0
543	20230619	100000	31221975	2935	2935	2935	2935	134
544	20230619	095900	30828685	2940	2940	2940	2940	0
545	20230619	095800	30828685	2940	2940	2940	2940	0
546	20230619	095700	30828685	2940	2940	2940	2940	0
547	20230619	095600	30828685	2940	2940	2940	2940	0
548	20230619	095500	30828685	2940	2940	2940	2940	0
549	20230619	095400	30828685	2940	2940	2940	2940	50
550	20230619	095300	30681685	2940	2940	2940	2940	281
551	20230619	095200	29855545	2940	2940	2940	2940	0
552	20230619	095100	29855545	2940	2940	2940	2940	119
553	20230619	095000	29505685	2945	2945	2945	2945	0
554	20230619	094900	29505685	2945	2945	2945	2945	5
555	20230619	094800	29490960	2940	2940	2940	2940	76
556	20230619	094700	29267520	2940	2940	2940	2940	0
557	20230619	094600	29267520	2940	2940	2940	2940	442
558	20230619	094500	27968040	2940	2935	2940	2935	150
559	20230619	094400	27527290	2940	2935	2940	2935	521
560	20230619	094300	25997455	2935	2935	2935	2935	0
561	20230619	094200	25997455	2935	2935	2935	2935	727
562	20230619	094100	23863710	2930	2930	2930	2930	163
563	20230619	094000	23386120	2930	2930	2930	2930	0
564	20230619	093900	23386120	2930	2930	2930	2930	375
565	20230619	093800	22287370	2930	2925	2930	2925	2810
566	20230619	093700	14058760	2925	2925	2925	2925	1
567	20230619	093600	14055835	2925	2925	2925	2925	0
568	20230619	093500	14055835	2925	2925	2925	2925	0
569	20230619	093400	14055835	2925	2925	2925	2925	0
570	20230619	093300	14055835	2925	2925	2925	2925	5
571	20230619	093200	14041210	2920	2920	2920	2920	199
572	20230619	093100	13460130	2925	2925	2925	2925	386
573	20230619	093000	12331080	2925	2925	2925	2925	374
574	20230619	092900	11237130	2925	2925	2925	2925	20
575	20230619	092800	11178630	2925	2925	2925	2905	1275
576	20230619	092700	7470400	2910	2910	2910	2910	0
577	20230619	092600	7470400	2910	2910	2910	2910	1
578	20230619	092500	7467490	2910	2910	2910	2910	179
579	20230619	092400	6946600	2925	2925	2925	2925	0
580	20230619	092300	6946600	2925	2925	2925	2925	41
581	20230619	092200	6826675	2910	2910	2910	2910	0
582	20230619	092100	6826675	2910	2910	2910	2910	55
583	20230619	092000	6666625	2925	2925	2925	2925	0
584	20230619	091900	6666625	2925	2925	2925	2925	0
585	20230619	091800	6666625	2925	2925	2925	2925	54
586	20230619	091700	6508675	2915	2920	2920	2915	4
587	20230619	091600	6497000	2920	2920	2920	2920	0
588	20230619	091500	6497000	2920	2920	2920	2920	0
589	20230619	091400	6497000	2920	2920	2920	2920	2
590	20230619	091300	6491160	2925	2925	2925	2925	0
591	20230619	091200	6491160	2925	2925	2925	2925	208
592	20230619	091100	5882760	2925	2925	2925	2925	50
593	20230619	091000	5736510	2930	2930	2930	2930	48
594	20230619	090900	5595870	2930	2930	2930	2930	20
595	20230619	090800	5537270	2935	2935	2935	2935	0
596	20230619	090700	5537270	2935	2935	2935	2935	5
597	20230619	090600	5522595	2935	2930	2935	2930	79
598	20230619	090500	5290765	2925	2910	2925	2910	1022
599	20230619	090400	2303670	2925	2925	2925	2925	1
600	20230619	090300	2300745	2920	2920	2920	2920	0
601	20230619	090200	2300745	2920	2920	2920	2920	0
602	20230619	090100	2300745	2920	2925	2925	2920	92
603	20230619	090000	2031720	2920	2910	2920	2910	698