KissMeData/001000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190100	134694240	2090	2090	2090	2090	426
3	20230607	190000	134694240	2090	2090	2090	2090	0
4	20230607	185900	134694240	2090	2090	2090	2090	0
5	20230607	185800	134694240	2090	2090	2090	2090	0
6	20230607	185700	134694240	2090	2090	2090	2090	0
7	20230607	185600	134694240	2090	2090	2090	2090	0
8	20230607	185500	134694240	2090	2090	2090	2090	0
9	20230607	185400	134694240	2090	2090	2090	2090	0
10	20230607	185300	134694240	2090	2090	2090	2090	0
11	20230607	185200	134694240	2090	2090	2090	2090	0
12	20230607	185100	134694240	2090	2090	2090	2090	0
13	20230607	185000	134694240	2090	2090	2090	2090	0
14	20230607	184900	134694240	2090	2090	2090	2090	0
15	20230607	184800	134694240	2090	2090	2090	2090	0
16	20230607	184700	134694240	2090	2090	2090	2090	0
17	20230607	184600	134694240	2090	2090	2090	2090	0
18	20230607	184500	134694240	2090	2090	2090	2090	0
19	20230607	184400	134694240	2090	2090	2090	2090	0
20	20230607	184300	134694240	2090	2090	2090	2090	0
21	20230607	184200	134694240	2090	2090	2090	2090	0
22	20230607	184100	134694240	2090	2090	2090	2090	0
23	20230607	184000	134694240	2090	2090	2090	2090	0
24	20230607	183900	134694240	2090	2090	2090	2090	0
25	20230607	183800	134694240	2090	2090	2090	2090	0
26	20230607	183700	134694240	2090	2090	2090	2090	0
27	20230607	183600	134694240	2090	2090	2090	2090	0
28	20230607	183500	134694240	2090	2090	2090	2090	0
29	20230607	183400	134694240	2090	2090	2090	2090	0
30	20230607	183300	134694240	2090	2090	2090	2090	0
31	20230607	183200	134694240	2090	2090	2090	2090	0
32	20230607	183100	134694240	2090	2090	2090	2090	426
33	20230607	183000	134694240	2090	2090	2090	2090	0
34	20230607	182900	134694240	2090	2090	2090	2090	0
35	20230607	182800	134694240	2090	2090	2090	2090	0
36	20230607	182700	134694240	2090	2090	2090	2090	0
37	20230607	182600	134694240	2090	2090	2090	2090	0
38	20230607	182500	134694240	2090	2090	2090	2090	0
39	20230607	182400	134694240	2090	2090	2090	2090	0
40	20230607	182300	134694240	2090	2090	2090	2090	0
41	20230607	182200	134694240	2090	2090	2090	2090	0
42	20230607	182100	134694240	2090	2090	2090	2090	0
43	20230607	182000	134694240	2090	2090	2090	2090	0
44	20230607	181900	134694240	2090	2090	2090	2090	0
45	20230607	181800	134694240	2090	2090	2090	2090	0
46	20230607	181700	134694240	2090	2090	2090	2090	0
47	20230607	181600	134694240	2090	2090	2090	2090	0
48	20230607	181500	134694240	2090	2090	2090	2090	0
49	20230607	181400	134694240	2090	2090	2090	2090	0
50	20230607	181300	134694240	2090	2090	2090	2090	0
51	20230607	181200	134694240	2090	2090	2090	2090	0
52	20230607	181100	134694240	2090	2090	2090	2090	0
53	20230607	181000	134694240	2090	2090	2090	2090	0
54	20230607	180900	134694240	2090	2090	2090	2090	0
55	20230607	180800	134694240	2090	2090	2090	2090	0
56	20230607	180700	134694240	2090	2090	2090	2090	0
57	20230607	180600	134694240	2090	2090	2090	2090	0
58	20230607	180500	134694240	2090	2090	2090	2090	0
59	20230607	180400	134694240	2090	2090	2090	2090	0
60	20230607	180300	134694240	2090	2090	2090	2090	0
61	20230607	180200	134694240	2090	2090	2090	2090	0
62	20230607	180100	134694240	2090	2090	2090	2090	426
63	20230607	180000	134694240	2090	2090	2090	2090	0
64	20230607	175900	134694240	2090	2090	2090	2090	0
65	20230607	175800	134694240	2090	2090	2090	2090	0
66	20230607	175700	134694240	2090	2090	2090	2090	0
67	20230607	175600	134694240	2090	2090	2090	2090	0
68	20230607	175500	134694240	2090	2090	2090	2090	0
69	20230607	175400	134694240	2090	2090	2090	2090	0
70	20230607	175300	134694240	2090	2090	2090	2090	0
71	20230607	175200	134694240	2090	2090	2090	2090	0
72	20230607	175100	134694240	2090	2090	2090	2090	0
73	20230607	175000	134694240	2090	2090	2090	2090	0
74	20230607	174900	134694240	2090	2090	2090	2090	0
75	20230607	174800	134694240	2090	2090	2090	2090	0
76	20230607	174700	134694240	2090	2090	2090	2090	0
77	20230607	174600	134694240	2090	2090	2090	2090	0
78	20230607	174500	134694240	2090	2090	2090	2090	0
79	20230607	174400	134694240	2090	2090	2090	2090	0
80	20230607	174300	134694240	2090	2090	2090	2090	0
81	20230607	174200	134694240	2090	2090	2090	2090	0
82	20230607	174100	134694240	2090	2090	2090	2090	0
83	20230607	174000	134694240	2090	2090	2090	2090	0
84	20230607	173900	134694240	2090	2090	2090	2090	0
85	20230607	173800	134694240	2090	2090	2090	2090	0
86	20230607	173700	134694240	2090	2090	2090	2090	0
87	20230607	173600	134694240	2090	2090	2090	2090	0
88	20230607	173500	134694240	2090	2090	2090	2090	0
89	20230607	173400	134694240	2090	2090	2090	2090	0
90	20230607	173300	134694240	2090	2090	2090	2090	0
91	20230607	173200	134694240	2090	2090	2090	2090	0
92	20230607	173100	134694240	2090	2090	2090	2090	426
93	20230607	173000	134694240	2090	2090	2090	2090	0
94	20230607	172900	134694240	2090	2090	2090	2090	0
95	20230607	172800	134694240	2090	2090	2090	2090	0
96	20230607	172700	134694240	2090	2090	2090	2090	0
97	20230607	172600	134694240	2090	2090	2090	2090	0
98	20230607	172500	134694240	2090	2090	2090	2090	0
99	20230607	172400	134694240	2090	2090	2090	2090	0
100	20230607	172300	134694240	2090	2090	2090	2090	0
101	20230607	172200	134694240	2090	2090	2090	2090	0
102	20230607	172100	134694240	2090	2090	2090	2090	0
103	20230607	172000	134694240	2090	2090	2090	2090	0
104	20230607	171900	134694240	2090	2090	2090	2090	0
105	20230607	171800	134694240	2090	2090	2090	2090	0
106	20230607	171700	134694240	2090	2090	2090	2090	0
107	20230607	171600	134694240	2090	2090	2090	2090	0
108	20230607	171500	134694240	2090	2090	2090	2090	0
109	20230607	171400	134694240	2090	2090	2090	2090	0
110	20230607	171300	134694240	2090	2090	2090	2090	0
111	20230607	171200	134694240	2090	2090	2090	2090	0
112	20230607	171100	134694240	2090	2090	2090	2090	0
113	20230607	171000	134694240	2090	2090	2090	2090	0
114	20230607	170900	134694240	2090	2090	2090	2090	0
115	20230607	170800	134694240	2090	2090	2090	2090	0
116	20230607	170700	134694240	2090	2090	2090	2090	0
117	20230607	170600	134694240	2090	2090	2090	2090	0
118	20230607	170500	134694240	2090	2090	2090	2090	0
119	20230607	170400	134694240	2090	2090	2090	2090	0
120	20230607	170300	134694240	2090	2090	2090	2090	0
121	20230607	170200	134694240	2090	2090	2090	2090	0
122	20230607	170100	134694240	2090	2090	2090	2090	426
123	20230607	170000	134694240	2090	2090	2090	2090	0
124	20230607	165900	134694240	2090	2090	2090	2090	0
125	20230607	165800	134694240	2090	2090	2090	2090	0
126	20230607	165700	134694240	2090	2090	2090	2090	0
127	20230607	165600	134694240	2090	2090	2090	2090	0
128	20230607	165500	134694240	2090	2090	2090	2090	0
129	20230607	165400	134694240	2090	2090	2090	2090	0
130	20230607	165300	134694240	2090	2090	2090	2090	0
131	20230607	165200	134694240	2090	2090	2090	2090	0
132	20230607	165100	134694240	2090	2090	2090	2090	0
133	20230607	165000	134694240	2090	2090	2090	2090	0
134	20230607	164900	134694240	2090	2090	2090	2090	0
135	20230607	164800	134694240	2090	2090	2090	2090	0
136	20230607	164700	134694240	2090	2090	2090	2090	0
137	20230607	164600	134694240	2090	2090	2090	2090	0
138	20230607	164500	134694240	2090	2090	2090	2090	0
139	20230607	164400	134694240	2090	2090	2090	2090	0
140	20230607	164300	134694240	2090	2090	2090	2090	0
141	20230607	164200	134694240	2090	2090	2090	2090	0
142	20230607	164100	134694240	2090	2090	2090	2090	0
143	20230607	164000	134694240	2090	2090	2090	2090	0
144	20230607	163900	134694240	2090	2090	2090	2090	0
145	20230607	163800	134694240	2090	2090	2090	2090	0
146	20230607	163700	134694240	2090	2090	2090	2090	0
147	20230607	163600	134694240	2090	2090	2090	2090	0
148	20230607	163500	134694240	2090	2090	2090	2090	0
149	20230607	163400	134694240	2090	2090	2090	2090	0
150	20230607	163300	134694240	2090	2090	2090	2090	0
151	20230607	163200	134694240	2090	2090	2090	2090	0
152	20230607	163100	134694240	2090	2090	2090	2090	426
153	20230607	163000	134694240	2090	2090	2090	2090	0
154	20230607	162900	134694240	2090	2090	2090	2090	0
155	20230607	162800	134694240	2090	2090	2090	2090	0
156	20230607	162700	134694240	2090	2090	2090	2090	0
157	20230607	162600	134694240	2090	2090	2090	2090	0
158	20230607	162500	134694240	2090	2090	2090	2090	0
159	20230607	162400	134694240	2090	2090	2090	2090	0
160	20230607	162300	134694240	2090	2090	2090	2090	0
161	20230607	162200	134694240	2090	2090	2090	2090	0
162	20230607	162100	134694240	2090	2090	2090	2090	0
163	20230607	162000	134694240	2090	2090	2090	2090	0
164	20230607	161900	134694240	2090	2090	2090	2090	0
165	20230607	161800	134694240	2090	2090	2090	2090	0
166	20230607	161700	134694240	2090	2090	2090	2090	0
167	20230607	161600	134694240	2090	2090	2090	2090	0
168	20230607	161500	134694240	2090	2090	2090	2090	0
169	20230607	161400	134694240	2090	2090	2090	2090	0
170	20230607	161300	134694240	2090	2090	2090	2090	0
171	20230607	161200	134694240	2090	2090	2090	2090	0
172	20230607	161100	134694240	2090	2090	2090	2090	0
173	20230607	161000	134694240	2090	2090	2090	2090	0
174	20230607	160900	134694240	2090	2090	2090	2090	0
175	20230607	160800	134694240	2090	2090	2090	2090	0
176	20230607	160700	134694240	2090	2090	2090	2090	0
177	20230607	160600	134694240	2090	2090	2090	2090	0
178	20230607	160500	134694240	2090	2090	2090	2090	0
179	20230607	160400	134694240	2090	2090	2090	2090	0
180	20230607	160300	134694240	2090	2090	2090	2090	0
181	20230607	160200	134694240	2090	2090	2090	2090	0
182	20230607	160100	134694240	2090	2090	2090	2090	426
183	20230607	160000	134694240	2090	2090	2090	2090	0
184	20230607	155900	134694240	2090	2090	2090	2090	0
185	20230607	155800	134694240	2090	2090	2090	2090	0
186	20230607	155700	134694240	2090	2090	2090	2090	0
187	20230607	155600	134694240	2090	2090	2090	2090	0
188	20230607	155500	134694240	2090	2090	2090	2090	0
189	20230607	155400	134694240	2090	2090	2090	2090	0
190	20230607	155300	134694240	2090	2090	2090	2090	0
191	20230607	155200	134694240	2090	2090	2090	2090	0
192	20230607	155100	134694240	2090	2090	2090	2090	0
193	20230607	155000	134694240	2090	2090	2090	2090	0
194	20230607	154900	134694240	2090	2090	2090	2090	0
195	20230607	154800	134694240	2090	2090	2090	2090	0
196	20230607	154700	134694240	2090	2090	2090	2090	0
197	20230607	154600	134694240	2090	2090	2090	2090	0
198	20230607	154500	134694240	2090	2090	2090	2090	0
199	20230607	154400	134694240	2090	2090	2090	2090	0
200	20230607	154300	134694240	2090	2090	2090	2090	0
201	20230607	154200	134694240	2090	2090	2090	2090	0
202	20230607	154100	134694240	2090	2090	2090	2090	0
203	20230607	154000	134694240	2090	2090	2090	2090	0
204	20230607	153900	134694240	2090	2090	2090	2090	0
205	20230607	153800	134694240	2090	2090	2090	2090	0
206	20230607	153700	134694240	2090	2090	2090	2090	0
207	20230607	153600	134694240	2090	2090	2090	2090	0
208	20230607	153500	134694240	2090	2090	2090	2090	0
209	20230607	153400	134694240	2090	2090	2090	2090	0
210	20230607	153300	134694240	2090	2090	2090	2090	0
211	20230607	153200	134694240	2090	2090	2090	2090	0
212	20230607	153100	134694240	2090	2090	2090	2090	426
213	20230607	153000	134694240	2090	2090	2090	2090	426
214	20230607	152900	133803900	2090	2090	2090	2090	0
215	20230607	152800	133803900	2090	2090	2090	2090	0
216	20230607	152700	133803900	2090	2090	2090	2090	0
217	20230607	152600	133803900	2090	2090	2090	2090	0
218	20230607	152500	133803900	2090	2090	2090	2090	0
219	20230607	152400	133803900	2090	2090	2090	2090	0
220	20230607	152300	133803900	2090	2090	2090	2090	0
221	20230607	152200	133803900	2090	2090	2090	2090	0
222	20230607	152100	133803900	2090	2090	2090	2090	0
223	20230607	152000	133803900	2090	2090	2090	2090	0
224	20230607	151900	133803900	2090	2090	2090	2090	11
225	20230607	151800	133780910	2090	2090	2090	2090	24
226	20230607	151700	133730750	2090	2090	2090	2090	11
227	20230607	151600	133707760	2090	2090	2090	2090	169
228	20230607	151500	133354550	2095	2095	2095	2095	2
229	20230607	151400	133350360	2090	2090	2090	2090	0
230	20230607	151300	133350360	2090	2090	2090	2090	0
231	20230607	151200	133350360	2090	2090	2090	2090	11
232	20230607	151100	133327370	2090	2090	2090	2090	1900
233	20230607	151000	129356370	2090	2095	2095	2090	748
234	20230607	150900	127789360	2095	2095	2095	2095	14
235	20230607	150800	127760030	2100	2100	2100	2100	0
236	20230607	150700	127760030	2100	2100	2100	2100	42
237	20230607	150600	127671830	2095	2095	2095	2095	47
238	20230607	150500	127573365	2095	2095	2095	2095	0
239	20230607	150400	127573365	2095	2095	2095	2095	0
240	20230607	150300	127573365	2095	2095	2095	2095	0
241	20230607	150200	127573365	2095	2095	2095	2095	50
242	20230607	150100	127468615	2095	2095	2095	2095	885
243	20230607	150000	125614540	2095	2095	2095	2095	0
244	20230607	145900	125614540	2095	2095	2095	2095	0
245	20230607	145800	125614540	2095	2095	2095	2095	1
246	20230607	145700	125612445	2095	2095	2095	2095	299
247	20230607	145600	124986040	2100	2100	2100	2100	35
248	20230607	145500	124912540	2095	2095	2095	2095	0
249	20230607	145400	124912540	2095	2095	2095	2095	0
250	20230607	145300	124912540	2095	2095	2095	2095	0
251	20230607	145200	124912540	2095	2095	2095	2095	0
252	20230607	145100	124912540	2095	2095	2095	2095	0
253	20230607	145000	124912540	2095	2095	2095	2095	0
254	20230607	144900	124912540	2095	2095	2095	2095	484
255	20230607	144800	123898560	2095	2095	2095	2095	0
256	20230607	144700	123898560	2095	2095	2095	2095	0
257	20230607	144600	123898560	2095	2095	2095	2095	0
258	20230607	144500	123898560	2095	2095	2095	2095	20
259	20230607	144400	123856660	2095	2095	2095	2095	0
260	20230607	144300	123856660	2095	2095	2095	2095	0
261	20230607	144200	123856660	2095	2095	2095	2095	2
262	20230607	144100	123852470	2095	2095	2095	2095	50
263	20230607	144000	123747720	2095	2095	2095	2095	200
264	20230607	143900	123328720	2090	2090	2090	2090	1
265	20230607	143800	123326630	2095	2095	2095	2095	50
266	20230607	143700	123221880	2095	2095	2095	2095	9
267	20230607	143600	123203025	2090	2090	2090	2090	177
268	20230607	143500	122833095	2090	2090	2090	2090	0
269	20230607	143400	122833095	2090	2090	2090	2090	0
270	20230607	143300	122833095	2090	2090	2090	2090	0
271	20230607	143200	122833095	2090	2090	2090	2090	0
272	20230607	143100	122833095	2090	2090	2090	2090	0
273	20230607	143000	122833095	2090	2090	2090	2090	0
274	20230607	142900	122833095	2090	2090	2090	2090	239
275	20230607	142800	122333585	2095	2095	2095	2095	0
276	20230607	142700	122333585	2095	2095	2095	2095	0
277	20230607	142600	122333585	2095	2095	2095	2095	0
278	20230607	142500	122333585	2095	2095	2095	2095	0
279	20230607	142400	122333585	2095	2095	2095	2095	0
280	20230607	142300	122333585	2095	2095	2095	2095	0
281	20230607	142200	122333585	2095	2095	2095	2095	0
282	20230607	142100	122333585	2095	2095	2095	2095	0
283	20230607	142000	122333585	2095	2095	2095	2095	0
284	20230607	141900	122333585	2095	2095	2095	2095	42
285	20230607	141800	122245595	2095	2095	2095	2095	0
286	20230607	141700	122245595	2095	2095	2095	2095	0
287	20230607	141600	122245595	2095	2095	2095	2095	0
288	20230607	141500	122245595	2095	2095	2095	2095	0
289	20230607	141400	122245595	2095	2095	2095	2095	0
290	20230607	141300	122245595	2095	2095	2095	2095	0
291	20230607	141200	122245595	2095	2095	2095	2095	1
292	20230607	141100	122243500	2095	2095	2095	2095	0
293	20230607	141000	122243500	2095	2095	2095	2095	0
294	20230607	140900	122243500	2095	2095	2095	2095	0
295	20230607	140800	122243500	2095	2095	2095	2095	80
296	20230607	140700	122075900	2095	2095	2095	2095	0
297	20230607	140600	122075900	2095	2095	2095	2095	0
298	20230607	140500	122075900	2095	2095	2095	2095	0
299	20230607	140400	122075900	2095	2095	2095	2095	0
300	20230607	140300	122075900	2095	2095	2095	2095	0
301	20230607	140200	122075900	2095	2095	2095	2095	0
302	20230607	140100	122075900	2095	2095	2095	2095	0
303	20230607	140000	122075900	2095	2095	2095	2095	0
304	20230607	135900	122075900	2095	2095	2095	2095	0
305	20230607	135800	122075900	2095	2095	2095	2095	22
306	20230607	135700	122029810	2095	2095	2095	2095	0
307	20230607	135600	122029810	2095	2095	2095	2095	64
308	20230607	135500	121895730	2100	2100	2100	2100	1
309	20230607	135400	121893630	2095	2095	2095	2095	0
310	20230607	135300	121893630	2095	2095	2095	2095	0
311	20230607	135200	121893630	2095	2095	2095	2095	0
312	20230607	135100	121893630	2095	2100	2100	2095	367
313	20230607	135000	121124615	2100	2100	2100	2100	0
314	20230607	134900	121124615	2100	2100	2100	2100	0
315	20230607	134800	121124615	2100	2100	2100	2100	0
316	20230607	134700	121124615	2100	2100	2100	2100	40
317	20230607	134600	121040615	2105	2105	2105	2105	0
318	20230607	134500	121040615	2105	2105	2105	2105	0
319	20230607	134400	121040615	2105	2105	2105	2105	1
320	20230607	134300	121038510	2095	2095	2095	2095	0
321	20230607	134200	121038510	2095	2095	2095	2095	0
322	20230607	134100	121038510	2095	2095	2095	2095	0
323	20230607	134000	121038510	2095	2095	2095	2095	1000
324	20230607	133900	118943510	2095	2095	2095	2095	0
325	20230607	133800	118943510	2095	2095	2095	2095	150
326	20230607	133700	118629260	2095	2095	2095	2095	0
327	20230607	133600	118629260	2095	2095	2095	2095	0
328	20230607	133500	118629260	2095	2095	2095	2095	0
329	20230607	133400	118629260	2095	2095	2095	2095	1
330	20230607	133300	118627165	2095	2095	2095	2095	33
331	20230607	133200	118558030	2095	2095	2095	2095	0
332	20230607	133100	118558030	2095	2095	2095	2095	500
333	20230607	133000	117510530	2095	2095	2095	2095	0
334	20230607	132900	117510530	2095	2095	2095	2095	0
335	20230607	132800	117510530	2095	2095	2095	2095	0
336	20230607	132700	117510530	2095	2095	2095	2095	0
337	20230607	132600	117510530	2095	2095	2095	2095	0
338	20230607	132500	117510530	2095	2095	2095	2095	0
339	20230607	132400	117510530	2095	2095	2095	2095	0
340	20230607	132300	117510530	2095	2095	2095	2095	9
341	20230607	132200	117491675	2095	2100	2100	2095	3
342	20230607	132100	117485385	2105	2105	2105	2105	10
343	20230607	132000	117464335	2105	2105	2105	2105	0
344	20230607	131900	117464335	2105	2105	2105	2105	0
345	20230607	131800	117464335	2105	2105	2105	2105	0
346	20230607	131700	117464335	2105	2105	2105	2105	0
347	20230607	131600	117464335	2105	2105	2105	2105	0
348	20230607	131500	117464335	2105	2105	2105	2105	0
349	20230607	131400	117464335	2105	2105	2105	2105	0
350	20230607	131300	117464335	2105	2105	2105	2105	0
351	20230607	131200	117464335	2105	2105	2105	2105	0
352	20230607	131100	117464335	2105	2105	2105	2105	5
353	20230607	131000	117453810	2105	2105	2105	2105	0
354	20230607	130900	117453810	2105	2105	2105	2095	109
355	20230607	130800	117224605	2100	2100	2100	2100	92
356	20230607	130700	117031405	2100	2100	2100	2100	0
357	20230607	130600	117031405	2100	2100	2100	2100	65
358	20230607	130500	116894905	2105	2105	2105	2105	10
359	20230607	130400	116873855	2100	2100	2100	2100	0
360	20230607	130300	116873855	2100	2100	2100	2100	0
361	20230607	130200	116873855	2100	2100	2100	2100	0
362	20230607	130100	116873855	2100	2100	2100	2100	0
363	20230607	130000	116873855	2100	2100	2100	2100	500
364	20230607	125900	115823855	2105	2105	2105	2105	0
365	20230607	125800	115823855	2105	2105	2105	2105	0
366	20230607	125700	115823855	2105	2105	2105	2105	0
367	20230607	125600	115823855	2105	2105	2105	2105	0
368	20230607	125500	115823855	2105	2105	2105	2105	0
369	20230607	125400	115823855	2105	2105	2105	2105	0
370	20230607	125300	115823855	2105	2105	2105	2105	0
371	20230607	125200	115823855	2105	2105	2105	2105	445
372	20230607	125100	114887130	2105	2105	2105	2105	106
373	20230607	125000	114664000	2100	2100	2100	2100	1
374	20230607	124900	114661900	2105	2105	2105	2105	0
375	20230607	124800	114661900	2105	2100	2105	2100	2482
376	20230607	124700	109449675	2095	2095	2095	2095	7
377	20230607	124600	109435010	2095	2095	2095	2095	0
378	20230607	124500	109435010	2095	2095	2095	2095	1
379	20230607	124400	109432915	2095	2095	2095	2095	0
380	20230607	124300	109432915	2095	2095	2095	2095	0
381	20230607	124200	109432915	2095	2095	2095	2095	0
382	20230607	124100	109432915	2095	2095	2095	2095	82
383	20230607	124000	109261125	2095	2095	2095	2095	479
384	20230607	123900	108257620	2095	2085	2095	2085	3
385	20230607	123800	108251345	2085	2085	2085	2085	0
386	20230607	123700	108251345	2085	2085	2085	2085	0
387	20230607	123600	108251345	2085	2085	2085	2085	0
388	20230607	123500	108251345	2085	2090	2090	2085	610
389	20230607	123400	106978220	2090	2090	2090	2090	0
390	20230607	123300	106978220	2090	2090	2090	2090	0
391	20230607	123200	106978220	2090	2090	2090	2090	0
392	20230607	123100	106978220	2090	2090	2090	2090	0
393	20230607	123000	106978220	2090	2090	2090	2090	0
394	20230607	122900	106978220	2090	2090	2090	2090	0
395	20230607	122800	106978220	2090	2090	2090	2090	0
396	20230607	122700	106978220	2090	2090	2090	2090	0
397	20230607	122600	106978220	2090	2090	2090	2090	0
398	20230607	122500	106978220	2090	2090	2090	2090	0
399	20230607	122400	106978220	2090	2090	2090	2090	5
400	20230607	122300	106967770	2090	2095	2095	2090	10
401	20230607	122200	106946845	2100	2100	2100	2100	1
402	20230607	122100	106944745	2095	2095	2095	2095	0
403	20230607	122000	106944745	2095	2095	2095	2095	0
404	20230607	121900	106944745	2095	2095	2095	2095	0
405	20230607	121800	106944745	2095	2095	2095	2095	0
406	20230607	121700	106944745	2095	2095	2095	2095	15
407	20230607	121600	106913320	2095	2095	2095	2095	0
408	20230607	121500	106913320	2095	2095	2095	2095	0
409	20230607	121400	106913320	2095	2095	2095	2095	0
410	20230607	121300	106913320	2095	2095	2095	2095	0
411	20230607	121200	106913320	2095	2095	2095	2095	0
412	20230607	121100	106913320	2095	2095	2095	2095	0
413	20230607	121000	106913320	2095	2095	2095	2095	0
414	20230607	120900	106913320	2095	2095	2095	2095	0
415	20230607	120800	106913320	2095	2095	2095	2095	0
416	20230607	120700	106913320	2095	2095	2095	2095	0
417	20230607	120600	106913320	2095	2095	2095	2095	95
418	20230607	120500	106714295	2095	2095	2095	2095	0
419	20230607	120400	106714295	2095	2095	2095	2095	0
420	20230607	120300	106714295	2095	2095	2095	2095	0
421	20230607	120200	106714295	2095	2095	2095	2095	0
422	20230607	120100	106714295	2095	2095	2095	2095	0
423	20230607	120000	106714295	2095	2095	2095	2095	0
424	20230607	115900	106714295	2095	2095	2095	2095	0
425	20230607	115800	106714295	2095	2095	2095	2095	0
426	20230607	115700	106714295	2095	2095	2095	2095	0
427	20230607	115600	106714295	2095	2095	2095	2095	0
428	20230607	115500	106714295	2095	2095	2095	2095	0
429	20230607	115400	106714295	2095	2095	2095	2080	3752
430	20230607	115300	98889005	2100	2100	2100	2100	0
431	20230607	115200	98889005	2100	2100	2100	2100	0
432	20230607	115100	98889005	2100	2100	2100	2100	286
433	20230607	115000	98288405	2105	2105	2105	2105	1
434	20230607	114900	98286300	2100	2100	2100	2100	419
435	20230607	114800	97406400	2090	2090	2090	2090	0
436	20230607	114700	97406400	2090	2090	2090	2090	0
437	20230607	114600	97406400	2090	2090	2090	2090	499
438	20230607	114500	96363490	2090	2090	2090	2090	1120
439	20230607	114400	94022690	2100	2100	2100	2100	0
440	20230607	114300	94022690	2100	2100	2100	2100	0
441	20230607	114200	94022690	2100	2100	2100	2100	1
442	20230607	114100	94020590	2095	2095	2095	2095	0
443	20230607	114000	94020590	2095	2095	2095	2095	372
444	20230607	113900	93241250	2100	2100	2100	2100	0
445	20230607	113800	93241250	2100	2100	2100	2100	0
446	20230607	113700	93241250	2100	2100	2100	2100	1084
447	20230607	113600	90964850	2100	2100	2100	2100	0
448	20230607	113500	90964850	2100	2100	2100	2100	0
449	20230607	113400	90964850	2100	2100	2100	2100	0
450	20230607	113300	90964850	2100	2100	2100	2100	0
451	20230607	113200	90964850	2100	2100	2100	2100	0
452	20230607	113100	90964850	2100	2100	2100	2100	0
453	20230607	113000	90964850	2100	2100	2100	2100	0
454	20230607	112900	90964850	2100	2100	2100	2100	0
455	20230607	112800	90964850	2100	2100	2100	2100	0
456	20230607	112700	90964850	2100	2100	2100	2100	0
457	20230607	112600	90964850	2100	2100	2100	2100	0
458	20230607	112500	90964850	2100	2095	2100	2095	1163
459	20230607	112400	88528360	2085	2085	2085	2085	2000
460	20230607	112300	84358360	2085	2085	2085	2085	0
461	20230607	112200	84358360	2085	2085	2085	2085	0
462	20230607	112100	84358360	2085	2085	2085	2085	1985
463	20230607	112000	80219635	2090	2090	2090	2090	15
464	20230607	111900	80188285	2095	2095	2095	2095	0
465	20230607	111800	80188285	2095	2095	2095	2095	0
466	20230607	111700	80188285	2095	2095	2095	2095	1000
467	20230607	111600	78093285	2100	2100	2100	2100	0
468	20230607	111500	78093285	2100	2100	2100	2100	0
469	20230607	111400	78093285	2100	2100	2100	2100	0
470	20230607	111300	78093285	2100	2100	2100	2100	0
471	20230607	111200	78093285	2100	2100	2100	2100	1
472	20230607	111100	78091185	2090	2090	2090	2090	2015
473	20230607	111000	73879835	2090	2090	2090	2090	0
474	20230607	110900	73879835	2090	2090	2090	2090	100
475	20230607	110800	73670835	2090	2090	2090	2090	0
476	20230607	110700	73670835	2090	2090	2090	2090	0
477	20230607	110600	73670835	2090	2095	2095	2090	520
478	20230607	110500	72583690	2100	2100	2100	2100	0
479	20230607	110400	72583690	2100	2100	2100	2100	40
480	20230607	110300	72499690	2100	2100	2100	2100	0
481	20230607	110200	72499690	2100	2100	2100	2100	1
482	20230607	110100	72497590	2105	2105	2105	2105	0
483	20230607	110000	72497590	2105	2105	2105	2105	51
484	20230607	105900	72390235	2105	2105	2105	2105	0
485	20230607	105800	72390235	2105	2105	2105	2105	0
486	20230607	105700	72390235	2105	2105	2105	2105	0
487	20230607	105600	72390235	2105	2105	2105	2105	0
488	20230607	105500	72390235	2105	2105	2105	2105	0
489	20230607	105400	72390235	2105	2100	2105	2100	196
490	20230607	105300	71978630	2100	2100	2100	2100	700
491	20230607	105200	70508630	2100	2100	2100	2100	0
492	20230607	105100	70508630	2100	2100	2100	2100	0
493	20230607	105000	70508630	2100	2100	2100	2100	0
494	20230607	104900	70508630	2100	2100	2100	2100	0
495	20230607	104800	70508630	2100	2100	2100	2100	0
496	20230607	104700	70508630	2100	2100	2100	2100	0
497	20230607	104600	70508630	2100	2100	2100	2100	0
498	20230607	104500	70508630	2100	2100	2100	2100	0
499	20230607	104400	70508630	2100	2100	2100	2100	0
500	20230607	104300	70508630	2100	2100	2100	2100	0
501	20230607	104200	70508630	2100	2100	2100	2100	0
502	20230607	104100	70508630	2100	2100	2100	2100	0
503	20230607	104000	70508630	2100	2100	2100	2100	0
504	20230607	103900	70508630	2100	2100	2100	2100	0
505	20230607	103800	70508630	2100	2100	2100	2100	0
506	20230607	103700	70508630	2100	2100	2100	2100	1
507	20230607	103600	70506530	2100	2100	2100	2100	1
508	20230607	103500	70504430	2085	2085	2085	2085	4
509	20230607	103400	70496090	2085	2090	2090	2085	100
510	20230607	103300	70287335	2090	2090	2090	2090	0
511	20230607	103200	70287335	2090	2090	2090	2090	891
512	20230607	103100	68425145	2090	2100	2100	2090	700
513	20230607	103000	66957145	2100	2100	2100	2100	0
514	20230607	102900	66957145	2100	2100	2100	2100	0
515	20230607	102800	66957145	2100	2100	2100	2100	0
516	20230607	102700	66957145	2100	2100	2100	2100	0
517	20230607	102600	66957145	2100	2100	2100	2100	0
518	20230607	102500	66957145	2100	2100	2100	2100	1
519	20230607	102400	66955045	2085	2085	2085	2085	0
520	20230607	102300	66955045	2085	2085	2085	2085	0
521	20230607	102200	66955045	2085	2085	2085	2085	1
522	20230607	102100	66952960	2100	2100	2100	2100	0
523	20230607	102000	66952960	2100	2100	2100	2100	0
524	20230607	101900	66952960	2100	2100	2100	2100	0
525	20230607	101800	66952960	2100	2100	2100	2100	0
526	20230607	101700	66952960	2100	2100	2100	2100	0
527	20230607	101600	66952960	2100	2095	2100	2095	617
528	20230607	101500	65657385	2095	2095	2095	2095	0
529	20230607	101400	65657385	2095	2095	2095	2095	1
530	20230607	101300	65655290	2085	2085	2085	2085	1
531	20230607	101200	65653205	2080	2080	2080	2080	0
532	20230607	101100	65653205	2080	2080	2080	2080	0
533	20230607	101000	65653205	2080	2080	2080	2080	0
534	20230607	100900	65653205	2080	2080	2080	2080	0
535	20230607	100800	65653205	2080	2080	2080	2080	20
536	20230607	100700	65611605	2080	2080	2080	2080	0
537	20230607	100600	65611605	2080	2080	2080	2080	0
538	20230607	100500	65611605	2080	2080	2080	2080	936
539	20230607	100400	63664725	2080	2085	2085	2080	1000
540	20230607	100300	61581195	2100	2100	2100	2100	0
541	20230607	100200	61581195	2100	2100	2100	2100	0
542	20230607	100100	61581195	2100	2100	2100	2100	1
543	20230607	100000	61579095	2085	2085	2085	2085	0
544	20230607	095900	61579095	2085	2085	2085	2085	0
545	20230607	095800	61579095	2085	2085	2085	2085	100
546	20230607	095700	61370595	2085	2090	2090	2085	456
547	20230607	095600	60419830	2085	2085	2085	2085	265
548	20230607	095500	59867305	2085	2085	2085	2085	463
549	20230607	095400	58901950	2085	2085	2085	2085	517
550	20230607	095300	57824005	2085	2090	2090	2085	5015
551	20230607	095200	47361745	2090	2090	2090	2090	301
552	20230607	095100	46732655	2090	2090	2090	2090	1905
553	20230607	095000	42751205	2090	2090	2090	2090	12
554	20230607	094900	42726125	2090	2090	2090	2090	0
555	20230607	094800	42726125	2090	2090	2090	2090	278
556	20230607	094700	42145105	2090	2090	2090	2090	12
557	20230607	094600	42120025	2105	2095	2105	2090	2410
558	20230607	094500	37071815	2095	2100	2100	2095	200
559	20230607	094400	36652080	2105	2100	2105	2100	332
560	20230607	094300	35954380	2105	2105	2105	2105	130
561	20230607	094200	35680730	2100	2100	2100	2100	0
562	20230607	094100	35680730	2100	2100	2100	2100	0
563	20230607	094000	35680730	2100	2100	2100	2100	0
564	20230607	093900	35680730	2100	2100	2100	2100	0
565	20230607	093800	35680730	2100	2100	2100	2100	1
566	20230607	093700	35678630	2110	2110	2110	2110	0
567	20230607	093600	35678630	2110	2110	2110	2110	20
568	20230607	093500	35636430	2110	2110	2110	2095	122
569	20230607	093400	35380660	2095	2100	2100	2095	35
570	20230607	093300	35307185	2110	2090	2110	2085	1562
571	20230607	093200	32045730	2100	2090	2100	2090	18
572	20230607	093100	32008100	2090	2100	2100	2090	7453
573	20230607	093000	16423880	2100	2100	2100	2100	0
574	20230607	092900	16423880	2100	2100	2100	2100	201
575	20230607	092800	16001780	2110	2110	2110	2110	0
576	20230607	092700	16001780	2110	2110	2110	2110	0
577	20230607	092600	16001780	2110	2110	2110	2110	0
578	20230607	092500	16001780	2110	2100	2110	2100	431
579	20230607	092400	15094670	2110	2110	2110	2110	0
580	20230607	092300	15094670	2110	2100	2110	2100	32
581	20230607	092200	15027250	2100	2100	2100	2100	24
582	20230607	092100	14976850	2100	2100	2100	2100	0
583	20230607	092000	14976850	2100	2100	2100	2100	5
584	20230607	091900	14966350	2100	2100	2100	2100	2
585	20230607	091800	14962150	2100	2100	2100	2100	5
586	20230607	091700	14951650	2100	2100	2100	2100	487
587	20230607	091600	13928950	2110	2110	2110	2110	0
588	20230607	091500	13928950	2110	2110	2110	2110	0
589	20230607	091400	13928950	2110	2110	2110	2110	1
590	20230607	091300	13926840	2095	2095	2095	2095	0
591	20230607	091200	13926840	2095	2115	2115	2095	172
592	20230607	091100	13566460	2120	2120	2120	2120	0
593	20230607	091000	13566460	2120	2115	2120	2100	4069
594	20230607	090900	5011010	2120	2120	2120	2120	0
595	20230607	090800	5011010	2120	2120	2120	2120	0
596	20230607	090700	5011010	2120	2115	2120	2100	6
597	20230607	090600	4998375	2115	2110	2115	2110	95
598	20230607	090500	4797585	2120	2100	2120	2100	1044
599	20230607	090400	2605155	2100	2100	2100	2100	185
600	20230607	090300	2216655	2100	2100	2100	2100	2
601	20230607	090200	2212455	2100	2100	2100	2100	20
602	20230607	090100	2170455	2100	2100	2100	2100	956
603	20230607	090000	162855	2115	2115	2115	2115	77