KissMeData/430230/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191200	47990780	2180	2180	2180	2180	7
3	20230607	191100	47990780	2180	2180	2180	2180	0
4	20230607	191000	47990780	2180	2180	2180	2180	0
5	20230607	190900	47990780	2180	2180	2180	2180	0
6	20230607	190800	47990780	2180	2180	2180	2180	0
7	20230607	190700	47990780	2180	2180	2180	2180	0
8	20230607	190600	47990780	2180	2180	2180	2180	0
9	20230607	190500	47990780	2180	2180	2180	2180	0
10	20230607	190400	47990780	2180	2180	2180	2180	0
11	20230607	190300	47990780	2180	2180	2180	2180	0
12	20230607	190200	47990780	2180	2180	2180	2180	0
13	20230607	190100	47990780	2180	2180	2180	2180	0
14	20230607	190000	47990780	2180	2180	2180	2180	0
15	20230607	185900	47990780	2180	2180	2180	2180	0
16	20230607	185800	47990780	2180	2180	2180	2180	0
17	20230607	185700	47990780	2180	2180	2180	2180	0
18	20230607	185600	47990780	2180	2180	2180	2180	0
19	20230607	185500	47990780	2180	2180	2180	2180	0
20	20230607	185400	47990780	2180	2180	2180	2180	0
21	20230607	185300	47990780	2180	2180	2180	2180	0
22	20230607	185200	47990780	2180	2180	2180	2180	0
23	20230607	185100	47990780	2180	2180	2180	2180	0
24	20230607	185000	47990780	2180	2180	2180	2180	0
25	20230607	184900	47990780	2180	2180	2180	2180	0
26	20230607	184800	47990780	2180	2180	2180	2180	0
27	20230607	184700	47990780	2180	2180	2180	2180	0
28	20230607	184600	47990780	2180	2180	2180	2180	0
29	20230607	184500	47990780	2180	2180	2180	2180	0
30	20230607	184400	47990780	2180	2180	2180	2180	0
31	20230607	184300	47990780	2180	2180	2180	2180	0
32	20230607	184200	47990780	2180	2180	2180	2180	7
33	20230607	184100	47990780	2180	2180	2180	2180	0
34	20230607	184000	47990780	2180	2180	2180	2180	0
35	20230607	183900	47990780	2180	2180	2180	2180	0
36	20230607	183800	47990780	2180	2180	2180	2180	0
37	20230607	183700	47990780	2180	2180	2180	2180	0
38	20230607	183600	47990780	2180	2180	2180	2180	0
39	20230607	183500	47990780	2180	2180	2180	2180	0
40	20230607	183400	47990780	2180	2180	2180	2180	0
41	20230607	183300	47990780	2180	2180	2180	2180	0
42	20230607	183200	47990780	2180	2180	2180	2180	0
43	20230607	183100	47990780	2180	2180	2180	2180	0
44	20230607	183000	47990780	2180	2180	2180	2180	0
45	20230607	182900	47990780	2180	2180	2180	2180	0
46	20230607	182800	47990780	2180	2180	2180	2180	0
47	20230607	182700	47990780	2180	2180	2180	2180	0
48	20230607	182600	47990780	2180	2180	2180	2180	0
49	20230607	182500	47990780	2180	2180	2180	2180	0
50	20230607	182400	47990780	2180	2180	2180	2180	0
51	20230607	182300	47990780	2180	2180	2180	2180	0
52	20230607	182200	47990780	2180	2180	2180	2180	0
53	20230607	182100	47990780	2180	2180	2180	2180	0
54	20230607	182000	47990780	2180	2180	2180	2180	0
55	20230607	181900	47990780	2180	2180	2180	2180	0
56	20230607	181800	47990780	2180	2180	2180	2180	0
57	20230607	181700	47990780	2180	2180	2180	2180	0
58	20230607	181600	47990780	2180	2180	2180	2180	0
59	20230607	181500	47990780	2180	2180	2180	2180	0
60	20230607	181400	47990780	2180	2180	2180	2180	0
61	20230607	181300	47990780	2180	2180	2180	2180	0
62	20230607	181200	47990780	2180	2180	2180	2180	7
63	20230607	181100	47990780	2180	2180	2180	2180	0
64	20230607	181000	47990780	2180	2180	2180	2180	0
65	20230607	180900	47990780	2180	2180	2180	2180	0
66	20230607	180800	47990780	2180	2180	2180	2180	0
67	20230607	180700	47990780	2180	2180	2180	2180	0
68	20230607	180600	47990780	2180	2180	2180	2180	0
69	20230607	180500	47990780	2180	2180	2180	2180	0
70	20230607	180400	47990780	2180	2180	2180	2180	0
71	20230607	180300	47990780	2180	2180	2180	2180	0
72	20230607	180200	47990780	2180	2180	2180	2180	0
73	20230607	180100	47990780	2180	2180	2180	2180	0
74	20230607	180000	47990780	2180	2180	2180	2180	0
75	20230607	175900	47990780	2180	2180	2180	2180	0
76	20230607	175800	47990780	2180	2180	2180	2180	0
77	20230607	175700	47990780	2180	2180	2180	2180	0
78	20230607	175600	47990780	2180	2180	2180	2180	0
79	20230607	175500	47990780	2180	2180	2180	2180	0
80	20230607	175400	47990780	2180	2180	2180	2180	0
81	20230607	175300	47990780	2180	2180	2180	2180	0
82	20230607	175200	47990780	2180	2180	2180	2180	0
83	20230607	175100	47990780	2180	2180	2180	2180	0
84	20230607	175000	47990780	2180	2180	2180	2180	0
85	20230607	174900	47990780	2180	2180	2180	2180	0
86	20230607	174800	47990780	2180	2180	2180	2180	0
87	20230607	174700	47990780	2180	2180	2180	2180	0
88	20230607	174600	47990780	2180	2180	2180	2180	0
89	20230607	174500	47990780	2180	2180	2180	2180	0
90	20230607	174400	47990780	2180	2180	2180	2180	0
91	20230607	174300	47990780	2180	2180	2180	2180	0
92	20230607	174200	47990780	2180	2180	2180	2180	7
93	20230607	174100	47990780	2180	2180	2180	2180	0
94	20230607	174000	47990780	2180	2180	2180	2180	0
95	20230607	173900	47990780	2180	2180	2180	2180	0
96	20230607	173800	47990780	2180	2180	2180	2180	0
97	20230607	173700	47990780	2180	2180	2180	2180	0
98	20230607	173600	47990780	2180	2180	2180	2180	0
99	20230607	173500	47990780	2180	2180	2180	2180	0
100	20230607	173400	47990780	2180	2180	2180	2180	0
101	20230607	173300	47990780	2180	2180	2180	2180	0
102	20230607	173200	47990780	2180	2180	2180	2180	0
103	20230607	173100	47990780	2180	2180	2180	2180	0
104	20230607	173000	47990780	2180	2180	2180	2180	0
105	20230607	172900	47990780	2180	2180	2180	2180	0
106	20230607	172800	47990780	2180	2180	2180	2180	0
107	20230607	172700	47990780	2180	2180	2180	2180	0
108	20230607	172600	47990780	2180	2180	2180	2180	0
109	20230607	172500	47990780	2180	2180	2180	2180	0
110	20230607	172400	47990780	2180	2180	2180	2180	0
111	20230607	172300	47990780	2180	2180	2180	2180	0
112	20230607	172200	47990780	2180	2180	2180	2180	0
113	20230607	172100	47990780	2180	2180	2180	2180	0
114	20230607	172000	47990780	2180	2180	2180	2180	0
115	20230607	171900	47990780	2180	2180	2180	2180	0
116	20230607	171800	47990780	2180	2180	2180	2180	0
117	20230607	171700	47990780	2180	2180	2180	2180	0
118	20230607	171600	47990780	2180	2180	2180	2180	0
119	20230607	171500	47990780	2180	2180	2180	2180	0
120	20230607	171400	47990780	2180	2180	2180	2180	0
121	20230607	171300	47990780	2180	2180	2180	2180	0
122	20230607	171200	47990780	2180	2180	2180	2180	7
123	20230607	171100	47990780	2180	2180	2180	2180	0
124	20230607	171000	47990780	2180	2180	2180	2180	0
125	20230607	170900	47990780	2180	2180	2180	2180	0
126	20230607	170800	47990780	2180	2180	2180	2180	0
127	20230607	170700	47990780	2180	2180	2180	2180	0
128	20230607	170600	47990780	2180	2180	2180	2180	0
129	20230607	170500	47990780	2180	2180	2180	2180	0
130	20230607	170400	47990780	2180	2180	2180	2180	0
131	20230607	170300	47990780	2180	2180	2180	2180	0
132	20230607	170200	47990780	2180	2180	2180	2180	0
133	20230607	170100	47990780	2180	2180	2180	2180	0
134	20230607	170000	47990780	2180	2180	2180	2180	0
135	20230607	165900	47990780	2180	2180	2180	2180	0
136	20230607	165800	47990780	2180	2180	2180	2180	0
137	20230607	165700	47990780	2180	2180	2180	2180	0
138	20230607	165600	47990780	2180	2180	2180	2180	0
139	20230607	165500	47990780	2180	2180	2180	2180	0
140	20230607	165400	47990780	2180	2180	2180	2180	0
141	20230607	165300	47990780	2180	2180	2180	2180	0
142	20230607	165200	47990780	2180	2180	2180	2180	0
143	20230607	165100	47990780	2180	2180	2180	2180	0
144	20230607	165000	47990780	2180	2180	2180	2180	0
145	20230607	164900	47990780	2180	2180	2180	2180	0
146	20230607	164800	47990780	2180	2180	2180	2180	0
147	20230607	164700	47990780	2180	2180	2180	2180	0
148	20230607	164600	47990780	2180	2180	2180	2180	0
149	20230607	164500	47990780	2180	2180	2180	2180	0
150	20230607	164400	47990780	2180	2180	2180	2180	0
151	20230607	164300	47990780	2180	2180	2180	2180	0
152	20230607	164200	47990780	2180	2180	2180	2180	7
153	20230607	164100	47990780	2180	2180	2180	2180	0
154	20230607	164000	47990780	2180	2180	2180	2180	0
155	20230607	163900	47990780	2180	2180	2180	2180	0
156	20230607	163800	47990780	2180	2180	2180	2180	0
157	20230607	163700	47990780	2180	2180	2180	2180	0
158	20230607	163600	47990780	2180	2180	2180	2180	0
159	20230607	163500	47990780	2180	2180	2180	2180	0
160	20230607	163400	47990780	2180	2180	2180	2180	0
161	20230607	163300	47990780	2180	2180	2180	2180	0
162	20230607	163200	47990780	2180	2180	2180	2180	0
163	20230607	163100	47990780	2180	2180	2180	2180	0
164	20230607	163000	47990780	2180	2180	2180	2180	0
165	20230607	162900	47990780	2180	2180	2180	2180	0
166	20230607	162800	47990780	2180	2180	2180	2180	0
167	20230607	162700	47990780	2180	2180	2180	2180	0
168	20230607	162600	47990780	2180	2180	2180	2180	0
169	20230607	162500	47990780	2180	2180	2180	2180	0
170	20230607	162400	47990780	2180	2180	2180	2180	0
171	20230607	162300	47990780	2180	2180	2180	2180	0
172	20230607	162200	47990780	2180	2180	2180	2180	0
173	20230607	162100	47990780	2180	2180	2180	2180	0
174	20230607	162000	47990780	2180	2180	2180	2180	0
175	20230607	161900	47990780	2180	2180	2180	2180	0
176	20230607	161800	47990780	2180	2180	2180	2180	0
177	20230607	161700	47990780	2180	2180	2180	2180	0
178	20230607	161600	47990780	2180	2180	2180	2180	0
179	20230607	161500	47990780	2180	2180	2180	2180	0
180	20230607	161400	47990780	2180	2180	2180	2180	0
181	20230607	161300	47990780	2180	2180	2180	2180	0
182	20230607	161200	47990780	2180	2180	2180	2180	7
183	20230607	161100	47990780	2180	2180	2180	2180	0
184	20230607	161000	47990780	2180	2180	2180	2180	0
185	20230607	160900	47990780	2180	2180	2180	2180	0
186	20230607	160800	47990780	2180	2180	2180	2180	0
187	20230607	160700	47990780	2180	2180	2180	2180	0
188	20230607	160600	47990780	2180	2180	2180	2180	0
189	20230607	160500	47990780	2180	2180	2180	2180	0
190	20230607	160400	47990780	2180	2180	2180	2180	0
191	20230607	160300	47990780	2180	2180	2180	2180	0
192	20230607	160200	47990780	2180	2180	2180	2180	0
193	20230607	160100	47990780	2180	2180	2180	2180	0
194	20230607	160000	47990780	2180	2180	2180	2180	0
195	20230607	155900	47990780	2180	2180	2180	2180	0
196	20230607	155800	47990780	2180	2180	2180	2180	0
197	20230607	155700	47990780	2180	2180	2180	2180	0
198	20230607	155600	47990780	2180	2180	2180	2180	0
199	20230607	155500	47990780	2180	2180	2180	2180	0
200	20230607	155400	47990780	2180	2180	2180	2180	0
201	20230607	155300	47990780	2180	2180	2180	2180	0
202	20230607	155200	47990780	2180	2180	2180	2180	0
203	20230607	155100	47990780	2180	2180	2180	2180	0
204	20230607	155000	47990780	2180	2180	2180	2180	0
205	20230607	154900	47990780	2180	2180	2180	2180	0
206	20230607	154800	47990780	2180	2180	2180	2180	0
207	20230607	154700	47990780	2180	2180	2180	2180	0
208	20230607	154600	47990780	2180	2180	2180	2180	0
209	20230607	154500	47990780	2180	2180	2180	2180	0
210	20230607	154400	47990780	2180	2180	2180	2180	0
211	20230607	154300	47990780	2180	2180	2180	2180	0
212	20230607	154200	47990780	2180	2180	2180	2180	7
213	20230607	154100	47990780	2180	2180	2180	2180	0
214	20230607	154000	47990780	2180	2180	2180	2180	0
215	20230607	153900	47990780	2180	2180	2180	2180	0
216	20230607	153800	47990780	2180	2180	2180	2180	0
217	20230607	153700	47990780	2180	2180	2180	2180	0
218	20230607	153600	47990780	2180	2180	2180	2180	0
219	20230607	153500	47990780	2180	2180	2180	2180	0
220	20230607	153400	47990780	2180	2180	2180	2180	0
221	20230607	153300	47990780	2180	2180	2180	2180	0
222	20230607	153200	47990780	2180	2180	2180	2180	0
223	20230607	153100	47990780	2180	2180	2180	2180	0
224	20230607	153000	47990780	2180	2180	2180	2180	7
225	20230607	152900	47975520	2195	2195	2195	2195	0
226	20230607	152800	47975520	2195	2195	2195	2195	0
227	20230607	152700	47975520	2195	2195	2195	2195	0
228	20230607	152600	47975520	2195	2195	2195	2195	0
229	20230607	152500	47975520	2195	2195	2195	2195	0
230	20230607	152400	47975520	2195	2195	2195	2195	0
231	20230607	152300	47975520	2195	2195	2195	2195	0
232	20230607	152200	47975520	2195	2195	2195	2195	0
233	20230607	152100	47975520	2195	2195	2195	2195	0
234	20230607	152000	47975520	2195	2195	2195	2195	0
235	20230607	151900	47975520	2195	2195	2195	2195	0
236	20230607	151800	47975520	2195	2195	2195	2195	0
237	20230607	151700	47975520	2195	2195	2195	2195	0
238	20230607	151600	47975520	2195	2195	2195	2195	0
239	20230607	151500	47975520	2195	2195	2195	2195	0
240	20230607	151400	47975520	2195	2195	2195	2195	0
241	20230607	151300	47975520	2195	2195	2195	2195	0
242	20230607	151200	47975520	2195	2195	2195	2195	0
243	20230607	151100	47975520	2195	2195	2195	2195	0
244	20230607	151000	47975520	2195	2195	2195	2195	0
245	20230607	150900	47975520	2195	2195	2195	2195	0
246	20230607	150800	47975520	2195	2185	2195	2185	110
247	20230607	150700	47735080	2195	2195	2195	2195	0
248	20230607	150600	47735080	2195	2185	2195	2185	110
249	20230607	150500	47494640	2195	2195	2195	2195	0
250	20230607	150400	47494640	2195	2195	2195	2195	0
251	20230607	150300	47494640	2195	2185	2195	2185	110
252	20230607	150200	47254200	2195	2195	2195	2195	0
253	20230607	150100	47254200	2195	2195	2195	2195	0
254	20230607	150000	47254200	2195	2195	2195	2195	0
255	20230607	145900	47254200	2195	2190	2195	2190	212
256	20230607	145800	46789855	2190	2190	2190	2190	0
257	20230607	145700	46789855	2190	2190	2190	2190	0
258	20230607	145600	46789855	2190	2190	2190	2190	251
259	20230607	145500	46240165	2190	2190	2190	2190	0
260	20230607	145400	46240165	2190	2190	2190	2190	0
261	20230607	145300	46240165	2190	2190	2190	2190	0
262	20230607	145200	46240165	2190	2190	2190	2190	171
263	20230607	145100	45865675	2190	2190	2190	2190	0
264	20230607	145000	45865675	2190	2190	2190	2190	47
265	20230607	144900	45762745	2190	2190	2190	2190	108
266	20230607	144800	45526225	2190	2190	2190	2190	126
267	20230607	144700	45250285	2190	2190	2190	2190	0
268	20230607	144600	45250285	2190	2190	2190	2190	92
269	20230607	144500	45048805	2190	2190	2190	2190	0
270	20230607	144400	45048805	2190	2190	2190	2190	96
271	20230607	144300	44838565	2190	2190	2190	2190	72
272	20230607	144200	44680885	2190	2185	2190	2185	106
273	20230607	144100	44448980	2190	2190	2190	2190	0
274	20230607	144000	44448980	2190	2190	2190	2190	144
275	20230607	143900	44133620	2190	2190	2190	2190	94
276	20230607	143800	43927760	2190	2190	2190	2190	0
277	20230607	143700	43927760	2190	2190	2190	2190	0
278	20230607	143600	43927760	2190	2175	2190	2175	41
279	20230607	143500	43838435	2175	2175	2175	2175	104
280	20230607	143400	43612235	2175	2175	2175	2175	8
281	20230607	143300	43594835	2175	2175	2175	2175	0
282	20230607	143200	43594835	2175	2175	2175	2175	240
283	20230607	143100	43072835	2175	2190	2190	2175	21
284	20230607	143000	43027010	2185	2185	2185	2185	0
285	20230607	142900	43027010	2185	2185	2185	2185	53
286	20230607	142800	42911205	2185	2190	2190	2185	256
287	20230607	142700	42350800	2190	2190	2190	2190	0
288	20230607	142600	42350800	2190	2190	2190	2190	0
289	20230607	142500	42350800	2190	2190	2190	2190	92
290	20230607	142400	42149320	2185	2175	2185	2170	84
291	20230607	142300	41966475	2185	2180	2185	2170	57
292	20230607	142200	41842570	2190	2190	2190	2190	0
293	20230607	142100	41842570	2190	2190	2190	2190	118
294	20230607	142000	41584150	2190	2190	2190	2190	86
295	20230607	141900	41395810	2190	2190	2190	2190	0
296	20230607	141800	41395810	2190	2190	2190	2190	82
297	20230607	141700	41216230	2190	2190	2190	2190	0
298	20230607	141600	41216230	2190	2190	2190	2190	118
299	20230607	141500	40957810	2190	2190	2190	2190	107
300	20230607	141400	40723480	2190	2190	2190	2190	0
301	20230607	141300	40723480	2190	2190	2190	2190	104
302	20230607	141200	40495720	2190	2190	2190	2190	0
303	20230607	141100	40495720	2190	2190	2190	2190	98
304	20230607	141000	40281100	2190	2190	2190	2190	0
305	20230607	140900	40281100	2190	2190	2190	2190	123
306	20230607	140800	40011730	2190	2190	2190	2190	119
307	20230607	140700	39751120	2190	2190	2190	2190	0
308	20230607	140600	39751120	2190	2190	2190	2190	0
309	20230607	140500	39751120	2190	2190	2190	2190	99
310	20230607	140400	39534310	2190	2190	2190	2190	81
311	20230607	140300	39356920	2190	2190	2190	2190	0
312	20230607	140200	39356920	2190	2190	2190	2190	0
313	20230607	140100	39356920	2190	2190	2190	2190	249
314	20230607	140000	38811610	2190	2190	2190	2190	0
315	20230607	135900	38811610	2190	2190	2190	2190	0
316	20230607	135800	38811610	2190	2190	2190	2190	0
317	20230607	135700	38811610	2190	2190	2190	2190	173
318	20230607	135600	38432740	2190	2190	2190	2190	0
319	20230607	135500	38432740	2190	2190	2190	2190	0
320	20230607	135400	38432740	2190	2185	2190	2185	102
321	20230607	135300	38209650	2185	2185	2185	2185	126
322	20230607	135200	37934340	2185	2185	2185	2185	0
323	20230607	135100	37934340	2185	2185	2185	2185	0
324	20230607	135000	37934340	2185	2185	2185	2185	98
325	20230607	134900	37720210	2190	2190	2190	2190	97
326	20230607	134800	37507780	2190	2190	2190	2190	0
327	20230607	134700	37507780	2190	2190	2190	2190	116
328	20230607	134600	37253740	2190	2190	2190	2190	0
329	20230607	134500	37253740	2190	2190	2190	2190	141
330	20230607	134400	36944950	2190	2190	2190	2190	0
331	20230607	134300	36944950	2190	2190	2190	2190	84
332	20230607	134200	36760990	2190	2190	2190	2190	0
333	20230607	134100	36760990	2190	2190	2190	2190	81
334	20230607	134000	36583600	2190	2190	2190	2190	102
335	20230607	133900	36360220	2190	2190	2190	2190	0
336	20230607	133800	36360220	2190	2190	2190	2190	0
337	20230607	133700	36360220	2190	2190	2190	2190	240
338	20230607	133600	35834620	2190	2190	2190	2190	0
339	20230607	133500	35834620	2190	2190	2190	2190	0
340	20230607	133400	35834620	2190	2190	2190	2190	0
341	20230607	133300	35834620	2190	2190	2190	2190	199
342	20230607	133200	35398810	2190	2190	2190	2190	0
343	20230607	133100	35398810	2190	2190	2190	2190	0
344	20230607	133000	35398810	2190	2190	2190	2190	203
345	20230607	132900	34954240	2190	2190	2190	2190	0
346	20230607	132800	34954240	2190	2190	2190	2190	0
347	20230607	132700	34954240	2190	2190	2190	2190	0
348	20230607	132600	34954240	2190	2190	2190	2190	217
349	20230607	132500	34479010	2190	2190	2190	2190	0
350	20230607	132400	34479010	2190	2190	2190	2190	0
351	20230607	132300	34479010	2190	2190	2190	2190	83
352	20230607	132200	34297240	2190	2190	2190	2190	130
353	20230607	132100	34012540	2190	2190	2190	2190	0
354	20230607	132000	34012540	2190	2190	2190	2190	0
355	20230607	131900	34012540	2190	2190	2190	2190	114
356	20230607	131800	33762880	2190	2190	2190	2190	92
357	20230607	131700	33561400	2190	2190	2190	2190	0
358	20230607	131600	33561400	2190	2190	2190	2190	86
359	20230607	131500	33373060	2190	2190	2190	2190	0
360	20230607	131400	33373060	2190	2190	2190	2190	141
361	20230607	131300	33064270	2190	2190	2190	2190	0
362	20230607	131200	33064270	2190	2190	2190	2190	117
363	20230607	131100	32808040	2190	2190	2190	2190	0
364	20230607	131000	32808040	2190	2190	2190	2190	82
365	20230607	130900	32628460	2190	2190	2190	2190	83
366	20230607	130800	32446690	2190	2190	2190	2190	0
367	20230607	130700	32446690	2190	2190	2190	2190	0
368	20230607	130600	32446690	2190	2185	2190	2185	225
369	20230607	130500	31954440	2190	2190	2190	2190	0
370	20230607	130400	31954440	2190	2190	2190	2190	0
371	20230607	130300	31954440	2190	2190	2190	2190	0
372	20230607	130200	31954440	2190	2190	2190	2190	198
373	20230607	130100	31520820	2190	2190	2190	2190	0
374	20230607	130000	31520820	2190	2190	2190	2190	0
375	20230607	125900	31520820	2190	2190	2190	2190	101
376	20230607	125800	31299630	2190	2190	2190	2190	115
377	20230607	125700	31047780	2190	2190	2190	2190	0
378	20230607	125600	31047780	2190	2190	2190	2190	0
379	20230607	125500	31047780	2190	2190	2190	2190	99
380	20230607	125400	30830970	2190	2190	2190	2190	107
381	20230607	125300	30596640	2190	2190	2190	2190	0
382	20230607	125200	30596640	2190	2190	2190	2190	107
383	20230607	125100	30362310	2190	2190	2190	2190	0
384	20230607	125000	30362310	2190	2185	2190	2185	126
385	20230607	124900	30086380	2185	2185	2185	2185	7
386	20230607	124800	30071085	2185	2190	2190	2185	95
387	20230607	124700	29863045	2190	2190	2190	2190	98
388	20230607	124600	29648425	2190	2190	2190	2190	0
389	20230607	124500	29648425	2190	2190	2190	2190	102
390	20230607	124400	29425045	2190	2190	2190	2190	0
391	20230607	124300	29425045	2190	2190	2190	2190	114
392	20230607	124200	29175385	2190	2190	2190	2190	0
393	20230607	124100	29175385	2190	2190	2190	2190	98
394	20230607	124000	28960765	2190	2190	2190	2190	0
395	20230607	123900	28960765	2190	2190	2190	2190	109
396	20230607	123800	28722055	2190	2190	2190	2190	110
397	20230607	123700	28481155	2190	2190	2190	2190	10
398	20230607	123600	28459255	2185	2185	2185	2185	57
399	20230607	123500	28334710	2185	2185	2190	2185	125
400	20230607	123400	28060995	2190	2190	2190	2190	90
401	20230607	123300	27863895	2185	2185	2185	2185	0
402	20230607	123200	27863895	2185	2185	2185	2185	1
403	20230607	123100	27861710	2190	2190	2190	2190	217
404	20230607	123000	27386480	2190	2190	2190	2190	0
405	20230607	122900	27386480	2190	2190	2190	2190	0
406	20230607	122800	27386480	2190	2190	2190	2190	87
407	20230607	122700	27195950	2185	2185	2185	2185	47
408	20230607	122600	27093255	2190	2190	2190	2190	0
409	20230607	122500	27093255	2190	2190	2190	2190	0
410	20230607	122400	27093255	2190	2190	2190	2190	102
411	20230607	122300	26869875	2190	2190	2190	2190	98
412	20230607	122200	26655255	2190	2190	2190	2190	0
413	20230607	122100	26655255	2190	2190	2190	2190	98
414	20230607	122000	26440635	2190	2190	2190	2190	0
415	20230607	121900	26440635	2190	2190	2190	2190	121
416	20230607	121800	26175645	2190	2190	2190	2190	0
417	20230607	121700	26175645	2190	2190	2190	2190	106
418	20230607	121600	25943505	2190	2190	2190	2190	0
419	20230607	121500	25943505	2190	2190	2190	2190	101
420	20230607	121400	25722315	2190	2185	2190	2185	94
421	20230607	121300	25516530	2190	2190	2190	2190	0
422	20230607	121200	25516530	2190	2190	2190	2190	0
423	20230607	121100	25516530	2190	2190	2190	2190	122
424	20230607	121000	25249350	2190	2190	2190	2190	101
425	20230607	120900	25028160	2190	2190	2190	2190	0
426	20230607	120800	25028160	2190	2190	2190	2190	0
427	20230607	120700	25028160	2190	2190	2190	2190	199
428	20230607	120600	24592350	2170	2170	2170	2170	0
429	20230607	120500	24592350	2170	2170	2170	2170	0
430	20230607	120400	24592350	2170	2190	2190	2170	118
431	20230607	120300	24334010	2190	2190	2190	2190	116
432	20230607	120200	24079970	2190	2190	2190	2190	0
433	20230607	120100	24079970	2190	2190	2190	2190	0
434	20230607	120000	24079970	2190	2190	2190	2190	194
435	20230607	115900	23655110	2190	2190	2190	2190	0
436	20230607	115800	23655110	2190	2190	2190	2190	0
437	20230607	115700	23655110	2190	2190	2190	2190	103
438	20230607	115600	23429540	2190	2190	2190	2190	119
439	20230607	115500	23168930	2190	2190	2190	2190	0
440	20230607	115400	23168930	2190	2190	2190	2190	0
441	20230607	115300	23168930	2190	2190	2190	2190	97
442	20230607	115200	22956500	2190	2190	2190	2190	103
443	20230607	115100	22730930	2190	2190	2190	2190	0
444	20230607	115000	22730930	2190	2190	2190	2190	110
445	20230607	114900	22490030	2190	2190	2190	2190	0
446	20230607	114800	22490030	2190	2190	2190	2190	120
447	20230607	114700	22227230	2190	2190	2190	2190	0
448	20230607	114600	22227230	2190	2185	2190	2185	90
449	20230607	114500	22030330	2185	2185	2185	2185	0
450	20230607	114400	22030330	2185	2185	2185	2185	102
451	20230607	114300	21807460	2185	2185	2185	2185	101
452	20230607	114200	21586775	2170	2185	2185	2170	23
453	20230607	114100	21536580	2185	2185	2185	2185	0
454	20230607	114000	21536580	2185	2185	2185	2185	140
455	20230607	113900	21230680	2185	2185	2185	2185	99
456	20230607	113800	21014365	2190	2190	2190	2190	0
457	20230607	113700	21014365	2190	2190	2190	2190	0
458	20230607	113600	21014365	2190	2190	2190	2190	194
459	20230607	113500	20589505	2190	2190	2190	2190	0
460	20230607	113400	20589505	2190	2190	2190	2190	0
461	20230607	113300	20589505	2190	2190	2190	2190	0
462	20230607	113200	20589505	2190	2190	2190	2190	227
463	20230607	113100	20092375	2190	2190	2190	2190	0
464	20230607	113000	20092375	2190	2190	2190	2190	0
465	20230607	112900	20092375	2190	2190	2190	2190	111
466	20230607	112800	19849285	2190	2190	2190	2190	84
467	20230607	112700	19665325	2190	2190	2190	2190	0
468	20230607	112600	19665325	2190	2190	2190	2190	0
469	20230607	112500	19665325	2190	2190	2190	2190	89
470	20230607	112400	19470415	2190	2190	2190	2190	124
471	20230607	112300	19198855	2190	2190	2190	2190	0
472	20230607	112200	19198855	2190	2190	2190	2190	112
473	20230607	112100	18953575	2190	2190	2190	2190	98
474	20230607	112000	18738955	2190	2190	2190	2190	0
475	20230607	111900	18738955	2190	2190	2190	2190	88
476	20230607	111800	18546235	2190	2190	2190	2190	0
477	20230607	111700	18546235	2190	2190	2190	2190	114
478	20230607	111600	18296575	2190	2190	2190	2190	0
479	20230607	111500	18296575	2190	2185	2190	2185	120
480	20230607	111400	18034090	2185	2185	2185	2185	0
481	20230607	111300	18034090	2185	2185	2185	2185	108
482	20230607	111200	17798110	2185	2185	2185	2185	88
483	20230607	111100	17605830	2185	2185	2185	2185	0
484	20230607	111000	17605830	2185	2185	2185	2185	0
485	20230607	110900	17605830	2185	2185	2185	2185	121
486	20230607	110800	17341445	2185	2180	2185	2180	158
487	20230607	110700	16996450	2180	2180	2180	2180	47
488	20230607	110600	16893990	2185	2185	2185	2185	0
489	20230607	110500	16893990	2185	2185	2185	2185	190
490	20230607	110400	16478840	2185	2185	2185	2185	0
491	20230607	110300	16478840	2185	2185	2185	2185	0
492	20230607	110200	16478840	2185	2185	2185	2185	0
493	20230607	110100	16478840	2185	2180	2185	2180	127
494	20230607	110000	16201390	2180	2180	2180	2180	0
495	20230607	105900	16201390	2180	2180	2180	2180	7
496	20230607	105800	16186130	2180	2180	2180	2180	84
497	20230607	105700	16003010	2185	2185	2185	2185	111
498	20230607	105600	15760475	2185	2185	2185	2185	0
499	20230607	105500	15760475	2185	2185	2185	2185	0
500	20230607	105400	15760475	2185	2185	2185	2185	110
501	20230607	105300	15520125	2185	2185	2185	2185	190
502	20230607	105200	15104975	2190	2190	2190	2190	0
503	20230607	105100	15104975	2190	2190	2190	2190	90
504	20230607	105000	14907875	2190	2190	2190	2190	0
505	20230607	104900	14907875	2190	2190	2190	2190	90
506	20230607	104800	14710775	2190	2190	2190	2190	100
507	20230607	104700	14491775	2190	2190	2190	2190	0
508	20230607	104600	14491775	2190	2190	2190	2190	0
509	20230607	104500	14491775	2190	2185	2190	2185	87
510	20230607	104400	14301630	2185	2185	2185	2185	100
511	20230607	104300	14083130	2185	2185	2185	2185	0
512	20230607	104200	14083130	2185	2185	2185	2185	0
513	20230607	104100	14083130	2185	2185	2185	2185	208
514	20230607	104000	13628650	2185	2185	2185	2185	0
515	20230607	103900	13628650	2185	2185	2185	2185	0
516	20230607	103800	13628650	2185	2185	2185	2185	134
517	20230607	103700	13335860	2185	2185	2185	2185	80
518	20230607	103600	13161060	2185	2185	2185	2185	0
519	20230607	103500	13161060	2185	2185	2185	2185	0
520	20230607	103400	13161060	2185	2185	2185	2185	195
521	20230607	103300	12734985	2185	2185	2185	2185	0
522	20230607	103200	12734985	2185	2185	2185	2185	0
523	20230607	103100	12734985	2185	2185	2185	2185	0
524	20230607	103000	12734985	2185	2185	2185	2185	230
525	20230607	102900	12232435	2185	2185	2185	2185	0
526	20230607	102800	12232435	2185	2185	2185	2185	500
527	20230607	102700	11139935	2185	2185	2185	2185	112
528	20230607	102600	10895215	2185	2185	2185	2185	85
529	20230607	102500	10709490	2185	2185	2185	2185	0
530	20230607	102400	10709490	2185	2185	2185	2185	0
531	20230607	102300	10709490	2185	2185	2185	2185	88
532	20230607	102200	10517210	2185	2185	2185	2185	126
533	20230607	102100	10241900	2185	2185	2185	2185	0
534	20230607	102000	10241900	2185	2185	2185	2185	107
535	20230607	101900	10008105	2185	2185	2185	2185	0
536	20230607	101800	10008105	2185	2185	2185	2185	97
537	20230607	101700	9796160	2185	2185	2185	2185	0
538	20230607	101600	9796160	2185	2185	2185	2185	93
539	20230607	101500	9592955	2185	2185	2185	2185	0
540	20230607	101400	9592955	2185	2180	2185	2180	147
541	20230607	101300	9271775	2185	2185	2185	2185	108
542	20230607	101200	9035795	2185	2185	2185	2185	0
543	20230607	101100	9035795	2185	2185	2185	2185	0
544	20230607	101000	9035795	2185	2185	2185	2185	170
545	20230607	100900	8664345	2185	2185	2185	2185	71
546	20230607	100800	8509210	2185	2185	2185	2185	0
547	20230607	100700	8509210	2185	2185	2185	2185	0
548	20230607	100600	8509210	2185	2185	2185	2185	255
549	20230607	100500	7952035	2180	2180	2180	2180	1
550	20230607	100400	7949855	2185	2185	2185	2185	0
551	20230607	100300	7949855	2185	2185	2185	2185	97
552	20230607	100200	7737910	2185	2185	2185	2185	80
553	20230607	100100	7563110	2185	2185	2185	2185	0
554	20230607	100000	7563110	2185	2185	2185	2185	0
555	20230607	095900	7563110	2185	2185	2185	2185	103
556	20230607	095800	7338055	2180	2180	2180	2180	42
557	20230607	095700	7246495	2180	2180	2180	2180	0
558	20230607	095600	7246495	2180	2180	2180	2180	97
559	20230607	095500	7035035	2180	2180	2180	2180	108
560	20230607	095400	6799595	2180	2180	2180	2180	0
561	20230607	095300	6799595	2180	2180	2180	2180	0
562	20230607	095200	6799595	2180	2180	2180	2180	103
563	20230607	095100	6575055	2180	2180	2180	2165	516
564	20230607	095000	5455505	2180	2180	2180	2180	56
565	20230607	094900	5333425	2180	2180	2180	2180	97
566	20230607	094800	5121965	2180	2180	2180	2180	0
567	20230607	094700	5121965	2180	2180	2180	2180	83
568	20230607	094600	4941025	2180	2180	2180	2180	0
569	20230607	094500	4941025	2180	2180	2180	2180	114
570	20230607	094400	4692505	2180	2180	2180	2180	0
571	20230607	094300	4692505	2180	2180	2180	2180	120
572	20230607	094200	4430905	2180	2180	2180	2180	86
573	20230607	094100	4243425	2180	2180	2180	2180	0
574	20230607	094000	4243425	2180	2180	2180	2180	0
575	20230607	093900	4243425	2180	2180	2180	2180	206
576	20230607	093800	3794345	2180	2175	2180	2175	100
577	20230607	093700	3576455	2175	2175	2175	2175	0
578	20230607	093600	3576455	2175	2175	2175	2175	0
579	20230607	093500	3576455	2175	2175	2175	2175	227
580	20230607	093400	3082730	2175	2175	2175	2175	0
581	20230607	093300	3082730	2175	2175	2175	2175	1
582	20230607	093200	3080555	2175	2175	2175	2175	104
583	20230607	093100	2854355	2175	2175	2175	2175	92
584	20230607	093000	2654255	2175	2175	2175	2175	0
585	20230607	092900	2654255	2175	2175	2175	2175	0
586	20230607	092800	2654255	2175	2175	2175	2175	96
587	20230607	092700	2445455	2175	2175	2175	2175	130
588	20230607	092600	2162705	2175	2175	2175	2175	0
589	20230607	092500	2162705	2175	2175	2175	2175	113
590	20230607	092400	1916930	2175	2175	2175	2175	0
591	20230607	092300	1916930	2175	2175	2175	2175	92
592	20230607	092200	1716830	2165	2165	2165	2165	260
593	20230607	092100	1153930	2175	2175	2175	2175	87
594	20230607	092000	964705	2175	2175	2175	2175	0
595	20230607	091900	964705	2175	2175	2175	2175	124
596	20230607	091800	695005	2175	2175	2175	2175	100
597	20230607	091700	477505	2180	2180	2180	2180	0
598	20230607	091600	477505	2180	2180	2180	2180	0
599	20230607	091500	477505	2180	2180	2180	2180	98
600	20230607	091400	263865	2180	2180	2180	2180	0
601	20230607	091300	263865	2180	2180	2180	2180	0
602	20230607	091200	263865	2180	2180	2180	2180	111
603	20230607	091100	21885	2190	2190	2190	2190	0
604	20230607	091000	21885	2190	2190	2190	2190	0
605	20230607	090900	21885	2190	2190	2190	2190	0
606	20230607	090800	21885	2190	2190	2190	2190	0
607	20230607	090700	21885	2190	2190	2190	2190	0
608	20230607	090600	21885	2190	2190	2190	2190	0
609	20230607	090500	21885	2190	2190	2190	2190	0
610	20230607	090400	21885	2190	2190	2190	2190	0
611	20230607	090300	21885	2190	2190	2190	2190	0
612	20230607	090200	21885	2190	2185	2190	2185	10
613	20230607	090100	0	2180	2180	2180	2180	0
614	20230607	090000	0	2180	2180	2180	2180	0