KissMeData/054540/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183300	530177180	4255	4255	4255	4255	240
3	20230619	183200	530177180	4255	4255	4255	4255	0
4	20230619	183100	530177180	4255	4255	4255	4255	0
5	20230619	183000	530177180	4255	4255	4255	4255	0
6	20230619	182900	530177180	4255	4255	4255	4255	0
7	20230619	182800	530177180	4255	4255	4255	4255	0
8	20230619	182700	530177180	4255	4255	4255	4255	0
9	20230619	182600	530177180	4255	4255	4255	4255	0
10	20230619	182500	530177180	4255	4255	4255	4255	0
11	20230619	182400	530177180	4255	4255	4255	4255	0
12	20230619	182300	530177180	4255	4255	4255	4255	0
13	20230619	182200	530177180	4255	4255	4255	4255	0
14	20230619	182100	530177180	4255	4255	4255	4255	0
15	20230619	182000	530177180	4255	4255	4255	4255	0
16	20230619	181900	530177180	4255	4255	4255	4255	0
17	20230619	181800	530177180	4255	4255	4255	4255	0
18	20230619	181700	530177180	4255	4255	4255	4255	0
19	20230619	181600	530177180	4255	4255	4255	4255	0
20	20230619	181500	530177180	4255	4255	4255	4255	0
21	20230619	181400	530177180	4255	4255	4255	4255	0
22	20230619	181300	530177180	4255	4255	4255	4255	0
23	20230619	181200	530177180	4255	4255	4255	4255	0
24	20230619	181100	530177180	4255	4255	4255	4255	0
25	20230619	181000	530177180	4255	4255	4255	4255	0
26	20230619	180900	530177180	4255	4255	4255	4255	0
27	20230619	180800	530177180	4255	4255	4255	4255	0
28	20230619	180700	530177180	4255	4255	4255	4255	0
29	20230619	180600	530177180	4255	4255	4255	4255	0
30	20230619	180500	530177180	4255	4255	4255	4255	0
31	20230619	180400	530177180	4255	4255	4255	4255	0
32	20230619	180300	530177180	4255	4255	4255	4255	240
33	20230619	180200	530177180	4255	4255	4255	4255	0
34	20230619	180100	530177180	4255	4255	4255	4255	0
35	20230619	180000	530177180	4255	4255	4255	4255	0
36	20230619	175900	530177180	4255	4255	4255	4255	0
37	20230619	175800	530177180	4255	4255	4255	4255	0
38	20230619	175700	530177180	4255	4255	4255	4255	0
39	20230619	175600	530177180	4255	4255	4255	4255	0
40	20230619	175500	530177180	4255	4255	4255	4255	0
41	20230619	175400	530177180	4255	4255	4255	4255	0
42	20230619	175300	530177180	4255	4255	4255	4255	0
43	20230619	175200	530177180	4255	4255	4255	4255	0
44	20230619	175100	530177180	4255	4255	4255	4255	0
45	20230619	175000	530177180	4255	4255	4255	4255	0
46	20230619	174900	530177180	4255	4255	4255	4255	0
47	20230619	174800	530177180	4255	4255	4255	4255	0
48	20230619	174700	530177180	4255	4255	4255	4255	0
49	20230619	174600	530177180	4255	4255	4255	4255	0
50	20230619	174500	530177180	4255	4255	4255	4255	0
51	20230619	174400	530177180	4255	4255	4255	4255	0
52	20230619	174300	530177180	4255	4255	4255	4255	0
53	20230619	174200	530177180	4255	4255	4255	4255	0
54	20230619	174100	530177180	4255	4255	4255	4255	0
55	20230619	174000	530177180	4255	4255	4255	4255	0
56	20230619	173900	530177180	4255	4255	4255	4255	0
57	20230619	173800	530177180	4255	4255	4255	4255	0
58	20230619	173700	530177180	4255	4255	4255	4255	0
59	20230619	173600	530177180	4255	4255	4255	4255	0
60	20230619	173500	530177180	4255	4255	4255	4255	0
61	20230619	173400	530177180	4255	4255	4255	4255	0
62	20230619	173300	530177180	4255	4255	4255	4255	240
63	20230619	173200	530177180	4255	4255	4255	4255	0
64	20230619	173100	530177180	4255	4255	4255	4255	0
65	20230619	173000	530177180	4255	4255	4255	4255	0
66	20230619	172900	530177180	4255	4255	4255	4255	0
67	20230619	172800	530177180	4255	4255	4255	4255	0
68	20230619	172700	530177180	4255	4255	4255	4255	0
69	20230619	172600	530177180	4255	4255	4255	4255	0
70	20230619	172500	530177180	4255	4255	4255	4255	0
71	20230619	172400	530177180	4255	4255	4255	4255	0
72	20230619	172300	530177180	4255	4255	4255	4255	0
73	20230619	172200	530177180	4255	4255	4255	4255	0
74	20230619	172100	530177180	4255	4255	4255	4255	0
75	20230619	172000	530177180	4255	4255	4255	4255	0
76	20230619	171900	530177180	4255	4255	4255	4255	0
77	20230619	171800	530177180	4255	4255	4255	4255	0
78	20230619	171700	530177180	4255	4255	4255	4255	0
79	20230619	171600	530177180	4255	4255	4255	4255	0
80	20230619	171500	530177180	4255	4255	4255	4255	0
81	20230619	171400	530177180	4255	4255	4255	4255	0
82	20230619	171300	530177180	4255	4255	4255	4255	0
83	20230619	171200	530177180	4255	4255	4255	4255	0
84	20230619	171100	530177180	4255	4255	4255	4255	0
85	20230619	171000	530177180	4255	4255	4255	4255	0
86	20230619	170900	530177180	4255	4255	4255	4255	0
87	20230619	170800	530177180	4255	4255	4255	4255	0
88	20230619	170700	530177180	4255	4255	4255	4255	0
89	20230619	170600	530177180	4255	4255	4255	4255	0
90	20230619	170500	530177180	4255	4255	4255	4255	0
91	20230619	170400	530177180	4255	4255	4255	4255	0
92	20230619	170300	530177180	4255	4255	4255	4255	240
93	20230619	170200	530177180	4255	4255	4255	4255	0
94	20230619	170100	530177180	4255	4255	4255	4255	0
95	20230619	170000	530177180	4255	4255	4255	4255	0
96	20230619	165900	530177180	4255	4255	4255	4255	0
97	20230619	165800	530177180	4255	4255	4255	4255	0
98	20230619	165700	530177180	4255	4255	4255	4255	0
99	20230619	165600	530177180	4255	4255	4255	4255	0
100	20230619	165500	530177180	4255	4255	4255	4255	0
101	20230619	165400	530177180	4255	4255	4255	4255	0
102	20230619	165300	530177180	4255	4255	4255	4255	0
103	20230619	165200	530177180	4255	4255	4255	4255	0
104	20230619	165100	530177180	4255	4255	4255	4255	0
105	20230619	165000	530177180	4255	4255	4255	4255	0
106	20230619	164900	530177180	4255	4255	4255	4255	0
107	20230619	164800	530177180	4255	4255	4255	4255	0
108	20230619	164700	530177180	4255	4255	4255	4255	0
109	20230619	164600	530177180	4255	4255	4255	4255	0
110	20230619	164500	530177180	4255	4255	4255	4255	0
111	20230619	164400	530177180	4255	4255	4255	4255	0
112	20230619	164300	530177180	4255	4255	4255	4255	0
113	20230619	164200	530177180	4255	4255	4255	4255	0
114	20230619	164100	530177180	4255	4255	4255	4255	0
115	20230619	164000	530177180	4255	4255	4255	4255	0
116	20230619	163900	530177180	4255	4255	4255	4255	0
117	20230619	163800	530177180	4255	4255	4255	4255	0
118	20230619	163700	530177180	4255	4255	4255	4255	0
119	20230619	163600	530177180	4255	4255	4255	4255	0
120	20230619	163500	530177180	4255	4255	4255	4255	0
121	20230619	163400	530177180	4255	4255	4255	4255	0
122	20230619	163300	530177180	4255	4255	4255	4255	240
123	20230619	163200	530177180	4255	4255	4255	4255	0
124	20230619	163100	530177180	4255	4255	4255	4255	0
125	20230619	163000	530177180	4255	4255	4255	4255	0
126	20230619	162900	530177180	4255	4255	4255	4255	0
127	20230619	162800	530177180	4255	4255	4255	4255	0
128	20230619	162700	530177180	4255	4255	4255	4255	0
129	20230619	162600	530177180	4255	4255	4255	4255	0
130	20230619	162500	530177180	4255	4255	4255	4255	0
131	20230619	162400	530177180	4255	4255	4255	4255	0
132	20230619	162300	530177180	4255	4255	4255	4255	0
133	20230619	162200	530177180	4255	4255	4255	4255	0
134	20230619	162100	530177180	4255	4255	4255	4255	0
135	20230619	162000	530177180	4255	4255	4255	4255	0
136	20230619	161900	530177180	4255	4255	4255	4255	0
137	20230619	161800	530177180	4255	4255	4255	4255	0
138	20230619	161700	530177180	4255	4255	4255	4255	0
139	20230619	161600	530177180	4255	4255	4255	4255	0
140	20230619	161500	530177180	4255	4255	4255	4255	0
141	20230619	161400	530177180	4255	4255	4255	4255	0
142	20230619	161300	530177180	4255	4255	4255	4255	0
143	20230619	161200	530177180	4255	4255	4255	4255	0
144	20230619	161100	530177180	4255	4255	4255	4255	0
145	20230619	161000	530177180	4255	4255	4255	4255	0
146	20230619	160900	530177180	4255	4255	4255	4255	0
147	20230619	160800	530177180	4255	4255	4255	4255	0
148	20230619	160700	530177180	4255	4255	4255	4255	0
149	20230619	160600	530177180	4255	4255	4255	4255	0
150	20230619	160500	530177180	4255	4255	4255	4255	0
151	20230619	160400	530177180	4255	4255	4255	4255	0
152	20230619	160300	530177180	4255	4255	4255	4255	240
153	20230619	160200	530177180	4255	4255	4255	4255	0
154	20230619	160100	530177180	4255	4255	4255	4255	0
155	20230619	160000	530177180	4255	4255	4255	4255	0
156	20230619	155900	530177180	4255	4255	4255	4255	0
157	20230619	155800	530177180	4255	4255	4255	4255	0
158	20230619	155700	530177180	4255	4255	4255	4255	0
159	20230619	155600	530177180	4255	4255	4255	4255	0
160	20230619	155500	530177180	4255	4255	4255	4255	0
161	20230619	155400	530177180	4255	4255	4255	4255	0
162	20230619	155300	530177180	4255	4255	4255	4255	0
163	20230619	155200	530177180	4255	4255	4255	4255	0
164	20230619	155100	530177180	4255	4255	4255	4255	0
165	20230619	155000	530177180	4255	4255	4255	4255	0
166	20230619	154900	530177180	4255	4255	4255	4255	0
167	20230619	154800	530177180	4255	4255	4255	4255	0
168	20230619	154700	530177180	4255	4255	4255	4255	0
169	20230619	154600	530177180	4255	4255	4255	4255	0
170	20230619	154500	530177180	4255	4255	4255	4255	0
171	20230619	154400	530177180	4255	4255	4255	4255	0
172	20230619	154300	530177180	4255	4255	4255	4255	0
173	20230619	154200	530177180	4255	4255	4255	4255	0
174	20230619	154100	530177180	4255	4255	4255	4255	0
175	20230619	154000	530177180	4255	4255	4255	4255	0
176	20230619	153900	530177180	4255	4255	4255	4255	0
177	20230619	153800	530177180	4255	4255	4255	4255	0
178	20230619	153700	530177180	4255	4255	4255	4255	0
179	20230619	153600	530177180	4255	4255	4255	4255	0
180	20230619	153500	530177180	4255	4255	4255	4255	0
181	20230619	153400	530177180	4255	4255	4255	4255	0
182	20230619	153300	530177180	4255	4255	4255	4255	240
183	20230619	153200	530177180	4255	4255	4255	4255	0
184	20230619	153100	530177180	4255	4255	4255	4255	0
185	20230619	153000	530177180	4255	4255	4255	4255	240
186	20230619	152900	529155980	4245	4245	4245	4245	0
187	20230619	152800	529155980	4245	4245	4245	4245	0
188	20230619	152700	529155980	4245	4245	4245	4245	0
189	20230619	152600	529155980	4245	4245	4245	4245	0
190	20230619	152500	529155980	4245	4245	4245	4245	0
191	20230619	152400	529155980	4245	4245	4245	4245	0
192	20230619	152300	529155980	4245	4245	4245	4245	0
193	20230619	152200	529155980	4245	4245	4245	4245	0
194	20230619	152100	529155980	4245	4245	4245	4245	0
195	20230619	152000	529155980	4245	4245	4245	4245	0
196	20230619	151900	529155980	4245	4245	4245	4245	0
197	20230619	151800	529155980	4245	4245	4245	4245	0
198	20230619	151700	529155980	4245	4245	4245	4245	0
199	20230619	151600	529155980	4245	4255	4255	4245	73
200	20230619	151500	528846055	4255	4255	4255	4255	1
201	20230619	151400	528841800	4260	4260	4260	4260	0
202	20230619	151300	528841800	4260	4260	4260	4260	0
203	20230619	151200	528841800	4260	4260	4260	4260	255
204	20230619	151100	527755500	4260	4250	4260	4250	4745
205	20230619	151000	507564395	4250	4250	4250	4250	0
206	20230619	150900	507564395	4250	4250	4250	4250	0
207	20230619	150800	507564395	4250	4250	4250	4250	0
208	20230619	150700	507564395	4250	4245	4250	4245	1124
209	20230619	150600	502793010	4245	4245	4245	4245	200
210	20230619	150500	501944010	4245	4245	4245	4245	0
211	20230619	150400	501944010	4245	4245	4245	4245	23
212	20230619	150300	501846375	4245	4245	4245	4245	236
213	20230619	150200	500844555	4245	4245	4245	4245	0
214	20230619	150100	500844555	4245	4235	4245	4235	6
215	20230619	150000	500819135	4245	4235	4245	4235	5
216	20230619	145900	500797950	4245	4245	4245	4245	0
217	20230619	145800	500797950	4245	4245	4245	4245	11
218	20230619	145700	500751255	4230	4230	4230	4230	0
219	20230619	145600	500751255	4230	4240	4240	4230	3501
220	20230619	145500	485937645	4245	4245	4245	4245	0
221	20230619	145400	485937645	4245	4245	4245	4245	0
222	20230619	145300	485937645	4245	4245	4245	4245	14
223	20230619	145200	485878215	4245	4245	4245	4245	0
224	20230619	145100	485878215	4245	4245	4245	4245	0
225	20230619	145000	485878215	4245	4245	4245	4245	0
226	20230619	144900	485878215	4245	4245	4245	4245	15
227	20230619	144800	485814540	4240	4240	4240	4240	0
228	20230619	144700	485814540	4240	4240	4240	4240	0
229	20230619	144600	485814540	4240	4240	4240	4240	0
230	20230619	144500	485814540	4240	4240	4240	4240	25
231	20230619	144400	485708540	4240	4240	4240	4240	0
232	20230619	144300	485708540	4240	4230	4240	4230	699
233	20230619	144200	482745650	4230	4230	4230	4230	112
234	20230619	144100	482271890	4230	4230	4230	4230	0
235	20230619	144000	482271890	4230	4230	4230	4230	400
236	20230619	143900	480579890	4230	4230	4230	4230	1
237	20230619	143800	480575660	4230	4230	4230	4230	61
238	20230619	143700	480317630	4230	4230	4230	4230	0
239	20230619	143600	480317630	4230	4230	4230	4230	0
240	20230619	143500	480317630	4230	4230	4230	4230	0
241	20230619	143400	480317630	4230	4240	4240	4230	222
242	20230619	143300	479378550	4230	4230	4230	4230	0
243	20230619	143200	479378550	4230	4230	4230	4230	10
244	20230619	143100	479336250	4230	4230	4230	4230	0
245	20230619	143000	479336250	4230	4230	4230	4230	0
246	20230619	142900	479336250	4230	4230	4230	4230	0
247	20230619	142800	479336250	4230	4230	4230	4230	50
248	20230619	142700	479124750	4230	4230	4230	4230	20
249	20230619	142600	479040150	4225	4235	4235	4225	1100
250	20230619	142500	474388175	4240	4240	4240	4240	0
251	20230619	142400	474388175	4240	4240	4240	4240	0
252	20230619	142300	474388175	4240	4240	4240	4240	10
253	20230619	142200	474345775	4235	4235	4235	4235	0
254	20230619	142100	474345775	4235	4235	4235	4235	0
255	20230619	142000	474345775	4235	4235	4235	4235	0
256	20230619	141900	474345775	4235	4235	4235	4235	0
257	20230619	141800	474345775	4235	4235	4235	4235	55
258	20230619	141700	474112850	4235	4235	4235	4235	1
259	20230619	141600	474108615	4235	4235	4235	4235	51
260	20230619	141500	473892630	4235	4235	4235	4235	0
261	20230619	141400	473892630	4235	4235	4235	4235	0
262	20230619	141300	473892630	4235	4235	4235	4235	1807
263	20230619	141200	466239985	4235	4235	4235	4235	47
264	20230619	141100	466040940	4235	4235	4235	4235	0
265	20230619	141000	466040940	4235	4235	4235	4235	0
266	20230619	140900	466040940	4235	4235	4235	4235	0
267	20230619	140800	466040940	4235	4235	4235	4235	0
268	20230619	140700	466040940	4235	4235	4235	4235	208
269	20230619	140600	465160060	4230	4230	4230	4230	73
270	20230619	140500	464851270	4235	4235	4235	4235	0
271	20230619	140400	464851270	4235	4235	4235	4235	6
272	20230619	140300	464825860	4235	4235	4235	4235	0
273	20230619	140200	464825860	4235	4235	4235	4235	0
274	20230619	140100	464825860	4235	4235	4235	4235	1
275	20230619	140000	464821625	4230	4230	4230	4230	0
276	20230619	135900	464821625	4230	4230	4230	4230	0
277	20230619	135800	464821625	4230	4235	4235	4220	2494
278	20230619	135700	454285205	4230	4230	4230	4230	0
279	20230619	135600	454285205	4230	4230	4230	4230	0
280	20230619	135500	454285205	4230	4230	4230	4230	0
281	20230619	135400	454285205	4230	4230	4230	4230	0
282	20230619	135300	454285205	4230	4230	4230	4230	110
283	20230619	135200	453819905	4230	4230	4230	4230	298
284	20230619	135100	452559365	4230	4235	4235	4230	213
285	20230619	135000	451657970	4235	4235	4235	4235	0
286	20230619	134900	451657970	4235	4235	4235	4235	0
287	20230619	134800	451657970	4235	4235	4235	4235	200
288	20230619	134700	450810970	4235	4235	4235	4235	0
289	20230619	134600	450810970	4235	4235	4235	4235	234
290	20230619	134500	449819980	4235	4235	4235	4235	87
291	20230619	134400	449451535	4235	4235	4235	4235	0
292	20230619	134300	449451535	4235	4235	4235	4235	4
293	20230619	134200	449434595	4240	4240	4240	4240	80
294	20230619	134100	449095395	4245	4245	4245	4245	2
295	20230619	134000	449086905	4240	4240	4240	4240	0
296	20230619	133900	449086905	4240	4240	4240	4240	0
297	20230619	133800	449086905	4240	4240	4240	4240	153
298	20230619	133700	448438185	4240	4240	4240	4240	91
299	20230619	133600	448052345	4240	4240	4240	4240	0
300	20230619	133500	448052345	4240	4240	4240	4240	0
301	20230619	133400	448052345	4240	4240	4240	4240	0
302	20230619	133300	448052345	4240	4240	4240	4240	0
303	20230619	133200	448052345	4240	4240	4240	4240	94
304	20230619	133100	447653785	4245	4245	4245	4245	0
305	20230619	133000	447653785	4245	4245	4245	4245	0
306	20230619	132900	447653785	4245	4245	4245	4245	465
307	20230619	132800	445679860	4245	4245	4245	4245	0
308	20230619	132700	445679860	4245	4245	4245	4245	0
309	20230619	132600	445679860	4245	4245	4245	4245	117
310	20230619	132500	445183195	4240	4240	4240	4240	200
311	20230619	132400	444335195	4240	4240	4240	4240	0
312	20230619	132300	444335195	4240	4240	4240	4240	0
313	20230619	132200	444335195	4240	4240	4240	4240	0
314	20230619	132100	444335195	4240	4240	4240	4240	0
315	20230619	132000	444335195	4240	4240	4240	4240	364
316	20230619	131900	442791835	4240	4240	4240	4240	5
317	20230619	131800	442770635	4240	4240	4240	4240	0
318	20230619	131700	442770635	4240	4240	4240	4240	0
319	20230619	131600	442770635	4240	4240	4240	4240	36
320	20230619	131500	442617995	4240	4240	4240	4240	0
321	20230619	131400	442617995	4240	4240	4240	4240	20
322	20230619	131300	442533195	4245	4245	4245	4245	0
323	20230619	131200	442533195	4245	4245	4245	4245	624
324	20230619	131100	439884315	4245	4245	4245	4245	0
325	20230619	131000	439884315	4245	4245	4245	4245	0
326	20230619	130900	439884315	4245	4245	4245	4245	5
327	20230619	130800	439863090	4245	4245	4245	4245	0
328	20230619	130700	439863090	4245	4245	4245	4245	0
329	20230619	130600	439863090	4245	4245	4245	4245	0
330	20230619	130500	439863090	4245	4245	4245	4245	312
331	20230619	130400	438538650	4245	4245	4245	4245	0
332	20230619	130300	438538650	4245	4245	4245	4245	10
333	20230619	130200	438496200	4245	4235	4245	4230	5328
334	20230619	130100	415953550	4235	4235	4235	4235	405
335	20230619	130000	414238375	4245	4245	4245	4245	0
336	20230619	125900	414238375	4245	4245	4245	4245	0
337	20230619	125800	414238375	4245	4245	4245	4245	0
338	20230619	125700	414238375	4245	4240	4245	4240	4
339	20230619	125600	414221410	4235	4235	4235	4235	100
340	20230619	125500	413797910	4240	4240	4240	4240	0
341	20230619	125400	413797910	4240	4240	4240	4240	400
342	20230619	125300	412101910	4245	4245	4245	4245	0
343	20230619	125200	412101910	4245	4245	4245	4245	1
344	20230619	125100	412097665	4240	4240	4240	4240	500
345	20230619	125000	409977665	4245	4245	4245	4245	0
346	20230619	124900	409977665	4245	4245	4245	4245	0
347	20230619	124800	409977665	4245	4245	4245	4245	0
348	20230619	124700	409977665	4245	4245	4245	4245	0
349	20230619	124600	409977665	4245	4245	4245	4245	0
350	20230619	124500	409977665	4245	4245	4245	4245	1
351	20230619	124400	409973420	4235	4235	4235	4235	0
352	20230619	124300	409973420	4235	4235	4235	4235	0
353	20230619	124200	409973420	4235	4235	4235	4235	0
354	20230619	124100	409973420	4235	4240	4240	4235	226
355	20230619	124000	409015680	4240	4240	4240	4240	222
356	20230619	123900	408074400	4240	4235	4245	4235	1438
357	20230619	123800	401980680	4245	4245	4245	4235	177
358	20230619	123700	401229875	4240	4245	4245	4240	1322
359	20230619	123600	395624495	4245	4245	4245	4245	14
360	20230619	123500	395565065	4240	4240	4240	4240	10
361	20230619	123400	395522665	4245	4245	4245	4245	111
362	20230619	123300	395051470	4245	4245	4245	4245	0
363	20230619	123200	395051470	4245	4245	4245	4245	0
364	20230619	123100	395051470	4245	4245	4245	4245	0
365	20230619	123000	395051470	4245	4245	4245	4245	0
366	20230619	122900	395051470	4245	4245	4245	4245	250
367	20230619	122800	393990220	4245	4245	4245	4245	1
368	20230619	122700	393985975	4245	4245	4245	4240	750
369	20230619	122600	390804725	4250	4245	4250	4245	84
370	20230619	122500	390447850	4250	4250	4250	4250	7
371	20230619	122400	390418100	4250	4250	4250	4250	0
372	20230619	122300	390418100	4250	4250	4250	4250	0
373	20230619	122200	390418100	4250	4250	4250	4250	0
374	20230619	122100	390418100	4250	4250	4250	4250	0
375	20230619	122000	390418100	4250	4250	4250	4250	0
376	20230619	121900	390418100	4250	4250	4250	4250	0
377	20230619	121800	390418100	4250	4250	4250	4250	0
378	20230619	121700	390418100	4250	4250	4250	4250	14
379	20230619	121600	390358600	4250	4250	4250	4250	0
380	20230619	121500	390358600	4250	4250	4250	4250	0
381	20230619	121400	390358600	4250	4245	4250	4245	531
382	20230619	121300	388104495	4250	4250	4250	4250	0
383	20230619	121200	388104495	4250	4250	4250	4250	0
384	20230619	121100	388104495	4250	4250	4250	4250	0
385	20230619	121000	388104495	4250	4250	4250	4250	0
386	20230619	120900	388104495	4250	4250	4250	4250	0
387	20230619	120800	388104495	4250	4250	4250	4250	0
388	20230619	120700	388104495	4250	4250	4250	4250	3
389	20230619	120600	388091745	4245	4255	4255	4245	96
390	20230619	120500	387683725	4255	4250	4255	4245	231
391	20230619	120400	386702005	4250	4250	4250	4250	52
392	20230619	120300	386481005	4250	4250	4250	4250	100
393	20230619	120200	386056005	4250	4250	4250	4250	1
394	20230619	120100	386051755	4255	4255	4255	4255	0
395	20230619	120000	386051755	4255	4255	4255	4255	0
396	20230619	115900	386051755	4255	4255	4255	4255	0
397	20230619	115800	386051755	4255	4255	4255	4255	0
398	20230619	115700	386051755	4255	4255	4255	4255	70
399	20230619	115600	385753905	4255	4255	4255	4255	0
400	20230619	115500	385753905	4255	4255	4255	4255	0
401	20230619	115400	385753905	4255	4255	4255	4255	0
402	20230619	115300	385753905	4255	4255	4255	4255	0
403	20230619	115200	385753905	4255	4255	4255	4255	0
404	20230619	115100	385753905	4255	4250	4255	4250	618
405	20230619	115000	383124815	4255	4255	4255	4255	0
406	20230619	114900	383124815	4255	4255	4255	4255	0
407	20230619	114800	383124815	4255	4255	4255	4255	3
408	20230619	114700	383112050	4250	4250	4250	4250	0
409	20230619	114600	383112050	4250	4250	4250	4250	471
410	20230619	114500	381110300	4250	4250	4250	4250	0
411	20230619	114400	381110300	4250	4250	4250	4250	5
412	20230619	114300	381089050	4250	4250	4250	4250	0
413	20230619	114200	381089050	4250	4250	4250	4250	30
414	20230619	114100	380961550	4245	4245	4245	4245	0
415	20230619	114000	380961550	4245	4245	4245	4245	0
416	20230619	113900	380961550	4245	4245	4245	4245	1
417	20230619	113800	380957305	4250	4250	4250	4250	1
418	20230619	113700	380953055	4245	4245	4245	4245	0
419	20230619	113600	380953055	4245	4250	4250	4245	2
420	20230619	113500	380944560	4240	4250	4250	4240	331
421	20230619	113400	379540630	4245	4250	4250	4245	12
422	20230619	113300	379489660	4250	4250	4250	4250	0
423	20230619	113200	379489660	4250	4250	4250	4250	0
424	20230619	113100	379489660	4250	4250	4250	4250	0
425	20230619	113000	379489660	4250	4250	4250	4250	5
426	20230619	112900	379468410	4250	4250	4250	4250	0
427	20230619	112800	379468410	4250	4250	4250	4250	0
428	20230619	112700	379468410	4250	4250	4250	4250	0
429	20230619	112600	379468410	4250	4255	4255	4250	264
430	20230619	112500	378345335	4260	4260	4260	4260	0
431	20230619	112400	378345335	4260	4260	4260	4260	119
432	20230619	112300	377838395	4260	4260	4260	4260	14
433	20230619	112200	377778755	4250	4250	4250	4250	112
434	20230619	112100	377302755	4250	4255	4260	4250	776
435	20230619	112000	373999370	4255	4250	4255	4250	2107
436	20230619	111900	365040075	4250	4250	4250	4250	1250
437	20230619	111800	359727575	4250	4250	4250	4250	1
438	20230619	111700	359723325	4245	4245	4245	4245	1656
439	20230619	111600	352693605	4240	4240	4240	4240	0
440	20230619	111500	352693605	4240	4240	4240	4240	0
441	20230619	111400	352693605	4240	4240	4240	4240	20
442	20230619	111300	352608805	4245	4245	4245	4245	0
443	20230619	111200	352608805	4245	4245	4245	4245	0
444	20230619	111100	352608805	4245	4245	4245	4245	0
445	20230619	111000	352608805	4245	4245	4245	4245	10
446	20230619	110900	352566355	4245	4245	4245	4245	1
447	20230619	110800	352562110	4245	4245	4245	4245	0
448	20230619	110700	352562110	4245	4245	4245	4245	0
449	20230619	110600	352562110	4245	4245	4245	4245	1
450	20230619	110500	352557865	4245	4245	4245	4245	50
451	20230619	110400	352345615	4235	4235	4235	4235	1411
452	20230619	110300	346370030	4245	4245	4245	4245	5
453	20230619	110200	346348805	4245	4245	4245	4245	0
454	20230619	110100	346348805	4245	4245	4245	4245	17
455	20230619	110000	346276640	4245	4245	4245	4245	0
456	20230619	105900	346276640	4245	4245	4245	4245	0
457	20230619	105800	346276640	4245	4245	4245	4245	0
458	20230619	105700	346276640	4245	4245	4245	4245	0
459	20230619	105600	346276640	4245	4245	4245	4245	0
460	20230619	105500	346276640	4245	4245	4245	4245	0
461	20230619	105400	346276640	4245	4245	4245	4245	0
462	20230619	105300	346276640	4245	4245	4245	4245	0
463	20230619	105200	346276640	4245	4245	4245	4245	0
464	20230619	105100	346276640	4245	4245	4245	4245	1
465	20230619	105000	346272395	4235	4240	4240	4235	1714
466	20230619	104900	339007680	4240	4240	4240	4240	240
467	20230619	104800	337990080	4245	4245	4245	4245	837
468	20230619	104700	334437015	4245	4245	4245	4245	0
469	20230619	104600	334437015	4245	4245	4245	4245	0
470	20230619	104500	334437015	4245	4245	4245	4245	25
471	20230619	104400	334330890	4245	4250	4250	4245	495
472	20230619	104300	332228615	4250	4250	4250	4250	50
473	20230619	104200	332016115	4250	4250	4250	4250	0
474	20230619	104100	332016115	4250	4250	4250	4250	1000
475	20230619	104000	327766115	4245	4245	4245	4245	0
476	20230619	103900	327766115	4245	4250	4250	4245	110
477	20230619	103800	327298665	4250	4250	4250	4250	24
478	20230619	103700	327196665	4250	4250	4250	4250	100
479	20230619	103600	326771665	4250	4250	4250	4250	15
480	20230619	103500	326707915	4245	4245	4245	4245	594
481	20230619	103400	324186385	4245	4245	4245	4245	1512
482	20230619	103300	317767945	4245	4250	4250	4245	6
483	20230619	103200	317742450	4250	4250	4250	4250	0
484	20230619	103100	317742450	4250	4250	4250	4250	0
485	20230619	103000	317742450	4250	4250	4250	4250	3359
486	20230619	102900	303466700	4250	4255	4255	4250	780
487	20230619	102800	300151535	4260	4260	4260	4260	0
488	20230619	102700	300151535	4260	4260	4260	4260	0
489	20230619	102600	300151535	4260	4260	4260	4260	0
490	20230619	102500	300151535	4260	4255	4265	4255	683
491	20230619	102400	297241990	4250	4250	4250	4250	579
492	20230619	102300	294781240	4250	4250	4250	4250	5
493	20230619	102200	294759990	4250	4250	4250	4250	410
494	20230619	102100	293017490	4250	4260	4260	4250	40
495	20230619	102000	292847390	4260	4260	4260	4260	100
496	20230619	101900	292421390	4250	4250	4250	4250	0
497	20230619	101800	292421390	4250	4250	4250	4250	25
498	20230619	101700	292315140	4255	4255	4255	4255	0
499	20230619	101600	292315140	4255	4255	4255	4255	0
500	20230619	101500	292315140	4255	4255	4255	4255	0
501	20230619	101400	292315140	4255	4255	4255	4255	1
502	20230619	101300	292310885	4255	4255	4255	4255	520
503	20230619	101200	290098285	4260	4260	4260	4260	250
504	20230619	101100	289033285	4260	4260	4260	4255	1137
505	20230619	101000	284194665	4250	4250	4250	4250	0
506	20230619	100900	284194665	4250	4250	4250	4250	30
507	20230619	100800	284067165	4250	4250	4250	4250	92
508	20230619	100700	283676165	4250	4250	4250	4250	727
509	20230619	100600	280586415	4250	4250	4250	4250	509
510	20230619	100500	278423165	4245	4245	4245	4245	101
511	20230619	100400	277994420	4245	4245	4245	4245	17
512	20230619	100300	277922255	4245	4250	4250	4245	511
513	20230619	100200	275750755	4250	4265	4265	4250	1511
514	20230619	100100	269323980	4265	4285	4285	4265	197
515	20230619	100000	268483675	4270	4270	4270	4270	579
516	20230619	095900	266011345	4285	4285	4285	4285	0
517	20230619	095800	266011345	4285	4285	4285	4285	0
518	20230619	095700	266011345	4285	4270	4285	4255	4998
519	20230619	095600	244608130	4275	4255	4275	4255	664
520	20230619	095500	241772120	4270	4270	4270	4270	100
521	20230619	095400	241345120	4270	4270	4270	4270	0
522	20230619	095300	241345120	4270	4270	4270	4270	0
523	20230619	095200	241345120	4270	4270	4270	4270	0
524	20230619	095100	241345120	4270	4270	4270	4270	467
525	20230619	095000	239351030	4275	4255	4275	4255	657
526	20230619	094900	236555475	4270	4270	4270	4270	1281
527	20230619	094800	231085605	4270	4270	4270	4270	1
528	20230619	094700	231081335	4270	4270	4270	4270	1050
529	20230619	094600	226597835	4270	4270	4270	4270	25
530	20230619	094500	226491085	4250	4250	4250	4250	1
531	20230619	094400	226486835	4270	4275	4275	4270	3470
532	20230619	094300	211667585	4285	4280	4285	4275	1456
533	20230619	094200	205435815	4285	4240	4285	4240	10101
534	20230619	094100	162306370	4240	4250	4250	4240	45
535	20230619	094000	162115320	4250	4245	4250	4240	20
536	20230619	093900	162030490	4245	4245	4245	4245	0
537	20230619	093800	162030490	4245	4245	4245	4245	0
538	20230619	093700	162030490	4245	4245	4245	4245	780
539	20230619	093600	158719390	4245	4235	4245	4235	14
540	20230619	093500	158659970	4240	4240	4240	4240	1020
541	20230619	093400	154335170	4240	4240	4240	4240	480
542	20230619	093300	152299970	4240	4240	4240	4240	100
543	20230619	093200	151875970	4245	4240	4245	4240	623
544	20230619	093100	149234400	4245	4255	4255	4245	24
545	20230619	093000	149132510	4255	4255	4255	4255	0
546	20230619	092900	149132510	4255	4245	4255	4245	202
547	20230619	092800	148273275	4245	4255	4255	4245	2
548	20230619	092700	148264775	4245	4245	4245	4245	5
549	20230619	092600	148243550	4240	4240	4240	4240	60
550	20230619	092500	147989150	4240	4250	4250	4240	565
551	20230619	092400	145593030	4250	4250	4250	4250	155
552	20230619	092300	144934280	4250	4250	4250	4250	2
553	20230619	092200	144925780	4250	4250	4250	4250	35
554	20230619	092100	144777030	4250	4250	4250	4250	413
555	20230619	092000	143021780	4245	4245	4245	4245	536
556	20230619	091900	140746460	4245	4245	4245	4245	21
557	20230619	091800	140657315	4245	4240	4260	4240	2645
558	20230619	091700	129406680	4240	4240	4250	4235	4760
559	20230619	091600	109218040	4235	4240	4240	4235	501
560	20230619	091500	107093805	4235	4240	4240	4235	181
561	20230619	091400	106326865	4240	4240	4240	4240	19
562	20230619	091300	106246305	4240	4245	4245	4240	71
563	20230619	091200	105945015	4245	4240	4245	4240	550
564	20230619	091100	103610465	4245	4250	4250	4245	4977
565	20230619	091000	82465920	4255	4255	4260	4250	2124
566	20230619	090900	73423265	4255	4230	4255	4230	3085
567	20230619	090800	60330080	4230	4230	4230	4230	629
568	20230619	090700	57669410	4245	4245	4245	4245	1
569	20230619	090600	57665165	4240	4235	4240	4235	589
570	20230619	090500	55167855	4220	4225	4225	4220	257
571	20230619	090400	54082265	4225	4225	4225	4225	2059
572	20230619	090300	45382990	4225	4210	4230	4210	1914
573	20230619	090200	37313725	4220	4230	4230	4220	606
574	20230619	090100	34753705	4230	4230	4230	4230	1010
575	20230619	090000	30481405	4230	4245	4245	4230	6982