KissMeData/004910/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195300	37726960	6930	6930	6930	6930	22
3	20230607	195200	37726960	6930	6930	6930	6930	0
4	20230607	195100	37726960	6930	6930	6930	6930	0
5	20230607	195000	37726960	6930	6930	6930	6930	0
6	20230607	194900	37726960	6930	6930	6930	6930	0
7	20230607	194800	37726960	6930	6930	6930	6930	0
8	20230607	194700	37726960	6930	6930	6930	6930	0
9	20230607	194600	37726960	6930	6930	6930	6930	0
10	20230607	194500	37726960	6930	6930	6930	6930	0
11	20230607	194400	37726960	6930	6930	6930	6930	0
12	20230607	194300	37726960	6930	6930	6930	6930	0
13	20230607	194200	37726960	6930	6930	6930	6930	0
14	20230607	194100	37726960	6930	6930	6930	6930	0
15	20230607	194000	37726960	6930	6930	6930	6930	0
16	20230607	193900	37726960	6930	6930	6930	6930	0
17	20230607	193800	37726960	6930	6930	6930	6930	0
18	20230607	193700	37726960	6930	6930	6930	6930	0
19	20230607	193600	37726960	6930	6930	6930	6930	0
20	20230607	193500	37726960	6930	6930	6930	6930	0
21	20230607	193400	37726960	6930	6930	6930	6930	0
22	20230607	193300	37726960	6930	6930	6930	6930	0
23	20230607	193200	37726960	6930	6930	6930	6930	0
24	20230607	193100	37726960	6930	6930	6930	6930	0
25	20230607	193000	37726960	6930	6930	6930	6930	0
26	20230607	192900	37726960	6930	6930	6930	6930	0
27	20230607	192800	37726960	6930	6930	6930	6930	0
28	20230607	192700	37726960	6930	6930	6930	6930	0
29	20230607	192600	37726960	6930	6930	6930	6930	0
30	20230607	192500	37726960	6930	6930	6930	6930	0
31	20230607	192400	37726960	6930	6930	6930	6930	0
32	20230607	192300	37726960	6930	6930	6930	6930	22
33	20230607	192200	37726960	6930	6930	6930	6930	0
34	20230607	192100	37726960	6930	6930	6930	6930	0
35	20230607	192000	37726960	6930	6930	6930	6930	0
36	20230607	191900	37726960	6930	6930	6930	6930	0
37	20230607	191800	37726960	6930	6930	6930	6930	0
38	20230607	191700	37726960	6930	6930	6930	6930	0
39	20230607	191600	37726960	6930	6930	6930	6930	0
40	20230607	191500	37726960	6930	6930	6930	6930	0
41	20230607	191400	37726960	6930	6930	6930	6930	0
42	20230607	191300	37726960	6930	6930	6930	6930	0
43	20230607	191200	37726960	6930	6930	6930	6930	0
44	20230607	191100	37726960	6930	6930	6930	6930	0
45	20230607	191000	37726960	6930	6930	6930	6930	0
46	20230607	190900	37726960	6930	6930	6930	6930	0
47	20230607	190800	37726960	6930	6930	6930	6930	0
48	20230607	190700	37726960	6930	6930	6930	6930	0
49	20230607	190600	37726960	6930	6930	6930	6930	0
50	20230607	190500	37726960	6930	6930	6930	6930	0
51	20230607	190400	37726960	6930	6930	6930	6930	0
52	20230607	190300	37726960	6930	6930	6930	6930	0
53	20230607	190200	37726960	6930	6930	6930	6930	0
54	20230607	190100	37726960	6930	6930	6930	6930	0
55	20230607	190000	37726960	6930	6930	6930	6930	0
56	20230607	185900	37726960	6930	6930	6930	6930	0
57	20230607	185800	37726960	6930	6930	6930	6930	0
58	20230607	185700	37726960	6930	6930	6930	6930	0
59	20230607	185600	37726960	6930	6930	6930	6930	0
60	20230607	185500	37726960	6930	6930	6930	6930	0
61	20230607	185400	37726960	6930	6930	6930	6930	0
62	20230607	185300	37726960	6930	6930	6930	6930	22
63	20230607	185200	37726960	6930	6930	6930	6930	0
64	20230607	185100	37726960	6930	6930	6930	6930	0
65	20230607	185000	37726960	6930	6930	6930	6930	0
66	20230607	184900	37726960	6930	6930	6930	6930	0
67	20230607	184800	37726960	6930	6930	6930	6930	0
68	20230607	184700	37726960	6930	6930	6930	6930	0
69	20230607	184600	37726960	6930	6930	6930	6930	0
70	20230607	184500	37726960	6930	6930	6930	6930	0
71	20230607	184400	37726960	6930	6930	6930	6930	0
72	20230607	184300	37726960	6930	6930	6930	6930	0
73	20230607	184200	37726960	6930	6930	6930	6930	0
74	20230607	184100	37726960	6930	6930	6930	6930	0
75	20230607	184000	37726960	6930	6930	6930	6930	0
76	20230607	183900	37726960	6930	6930	6930	6930	0
77	20230607	183800	37726960	6930	6930	6930	6930	0
78	20230607	183700	37726960	6930	6930	6930	6930	0
79	20230607	183600	37726960	6930	6930	6930	6930	0
80	20230607	183500	37726960	6930	6930	6930	6930	0
81	20230607	183400	37726960	6930	6930	6930	6930	0
82	20230607	183300	37726960	6930	6930	6930	6930	0
83	20230607	183200	37726960	6930	6930	6930	6930	0
84	20230607	183100	37726960	6930	6930	6930	6930	0
85	20230607	183000	37726960	6930	6930	6930	6930	0
86	20230607	182900	37726960	6930	6930	6930	6930	0
87	20230607	182800	37726960	6930	6930	6930	6930	0
88	20230607	182700	37726960	6930	6930	6930	6930	0
89	20230607	182600	37726960	6930	6930	6930	6930	0
90	20230607	182500	37726960	6930	6930	6930	6930	0
91	20230607	182400	37726960	6930	6930	6930	6930	0
92	20230607	182300	37726960	6930	6930	6930	6930	22
93	20230607	182200	37726960	6930	6930	6930	6930	0
94	20230607	182100	37726960	6930	6930	6930	6930	0
95	20230607	182000	37726960	6930	6930	6930	6930	0
96	20230607	181900	37726960	6930	6930	6930	6930	0
97	20230607	181800	37726960	6930	6930	6930	6930	0
98	20230607	181700	37726960	6930	6930	6930	6930	0
99	20230607	181600	37726960	6930	6930	6930	6930	0
100	20230607	181500	37726960	6930	6930	6930	6930	0
101	20230607	181400	37726960	6930	6930	6930	6930	0
102	20230607	181300	37726960	6930	6930	6930	6930	0
103	20230607	181200	37726960	6930	6930	6930	6930	0
104	20230607	181100	37726960	6930	6930	6930	6930	0
105	20230607	181000	37726960	6930	6930	6930	6930	0
106	20230607	180900	37726960	6930	6930	6930	6930	0
107	20230607	180800	37726960	6930	6930	6930	6930	0
108	20230607	180700	37726960	6930	6930	6930	6930	0
109	20230607	180600	37726960	6930	6930	6930	6930	0
110	20230607	180500	37726960	6930	6930	6930	6930	0
111	20230607	180400	37726960	6930	6930	6930	6930	0
112	20230607	180300	37726960	6930	6930	6930	6930	0
113	20230607	180200	37726960	6930	6930	6930	6930	0
114	20230607	180100	37726960	6930	6930	6930	6930	0
115	20230607	180000	37726960	6930	6930	6930	6930	0
116	20230607	175900	37726960	6930	6930	6930	6930	0
117	20230607	175800	37726960	6930	6930	6930	6930	0
118	20230607	175700	37726960	6930	6930	6930	6930	0
119	20230607	175600	37726960	6930	6930	6930	6930	0
120	20230607	175500	37726960	6930	6930	6930	6930	0
121	20230607	175400	37726960	6930	6930	6930	6930	0
122	20230607	175300	37726960	6930	6930	6930	6930	22
123	20230607	175200	37726960	6930	6930	6930	6930	0
124	20230607	175100	37726960	6930	6930	6930	6930	0
125	20230607	175000	37726960	6930	6930	6930	6930	0
126	20230607	174900	37726960	6930	6930	6930	6930	0
127	20230607	174800	37726960	6930	6930	6930	6930	0
128	20230607	174700	37726960	6930	6930	6930	6930	0
129	20230607	174600	37726960	6930	6930	6930	6930	0
130	20230607	174500	37726960	6930	6930	6930	6930	0
131	20230607	174400	37726960	6930	6930	6930	6930	0
132	20230607	174300	37726960	6930	6930	6930	6930	0
133	20230607	174200	37726960	6930	6930	6930	6930	0
134	20230607	174100	37726960	6930	6930	6930	6930	0
135	20230607	174000	37726960	6930	6930	6930	6930	0
136	20230607	173900	37726960	6930	6930	6930	6930	0
137	20230607	173800	37726960	6930	6930	6930	6930	0
138	20230607	173700	37726960	6930	6930	6930	6930	0
139	20230607	173600	37726960	6930	6930	6930	6930	0
140	20230607	173500	37726960	6930	6930	6930	6930	0
141	20230607	173400	37726960	6930	6930	6930	6930	0
142	20230607	173300	37726960	6930	6930	6930	6930	0
143	20230607	173200	37726960	6930	6930	6930	6930	0
144	20230607	173100	37726960	6930	6930	6930	6930	0
145	20230607	173000	37726960	6930	6930	6930	6930	0
146	20230607	172900	37726960	6930	6930	6930	6930	0
147	20230607	172800	37726960	6930	6930	6930	6930	0
148	20230607	172700	37726960	6930	6930	6930	6930	0
149	20230607	172600	37726960	6930	6930	6930	6930	0
150	20230607	172500	37726960	6930	6930	6930	6930	0
151	20230607	172400	37726960	6930	6930	6930	6930	0
152	20230607	172300	37726960	6930	6930	6930	6930	22
153	20230607	172200	37726960	6930	6930	6930	6930	0
154	20230607	172100	37726960	6930	6930	6930	6930	0
155	20230607	172000	37726960	6930	6930	6930	6930	0
156	20230607	171900	37726960	6930	6930	6930	6930	0
157	20230607	171800	37726960	6930	6930	6930	6930	0
158	20230607	171700	37726960	6930	6930	6930	6930	0
159	20230607	171600	37726960	6930	6930	6930	6930	0
160	20230607	171500	37726960	6930	6930	6930	6930	0
161	20230607	171400	37726960	6930	6930	6930	6930	0
162	20230607	171300	37726960	6930	6930	6930	6930	0
163	20230607	171200	37726960	6930	6930	6930	6930	0
164	20230607	171100	37726960	6930	6930	6930	6930	0
165	20230607	171000	37726960	6930	6930	6930	6930	0
166	20230607	170900	37726960	6930	6930	6930	6930	0
167	20230607	170800	37726960	6930	6930	6930	6930	0
168	20230607	170700	37726960	6930	6930	6930	6930	0
169	20230607	170600	37726960	6930	6930	6930	6930	0
170	20230607	170500	37726960	6930	6930	6930	6930	0
171	20230607	170400	37726960	6930	6930	6930	6930	0
172	20230607	170300	37726960	6930	6930	6930	6930	0
173	20230607	170200	37726960	6930	6930	6930	6930	0
174	20230607	170100	37726960	6930	6930	6930	6930	0
175	20230607	170000	37726960	6930	6930	6930	6930	0
176	20230607	165900	37726960	6930	6930	6930	6930	0
177	20230607	165800	37726960	6930	6930	6930	6930	0
178	20230607	165700	37726960	6930	6930	6930	6930	0
179	20230607	165600	37726960	6930	6930	6930	6930	0
180	20230607	165500	37726960	6930	6930	6930	6930	0
181	20230607	165400	37726960	6930	6930	6930	6930	0
182	20230607	165300	37726960	6930	6930	6930	6930	22
183	20230607	165200	37726960	6930	6930	6930	6930	0
184	20230607	165100	37726960	6930	6930	6930	6930	0
185	20230607	165000	37726960	6930	6930	6930	6930	0
186	20230607	164900	37726960	6930	6930	6930	6930	0
187	20230607	164800	37726960	6930	6930	6930	6930	0
188	20230607	164700	37726960	6930	6930	6930	6930	0
189	20230607	164600	37726960	6930	6930	6930	6930	0
190	20230607	164500	37726960	6930	6930	6930	6930	0
191	20230607	164400	37726960	6930	6930	6930	6930	0
192	20230607	164300	37726960	6930	6930	6930	6930	0
193	20230607	164200	37726960	6930	6930	6930	6930	0
194	20230607	164100	37726960	6930	6930	6930	6930	0
195	20230607	164000	37726960	6930	6930	6930	6930	0
196	20230607	163900	37726960	6930	6930	6930	6930	0
197	20230607	163800	37726960	6930	6930	6930	6930	0
198	20230607	163700	37726960	6930	6930	6930	6930	0
199	20230607	163600	37726960	6930	6930	6930	6930	0
200	20230607	163500	37726960	6930	6930	6930	6930	0
201	20230607	163400	37726960	6930	6930	6930	6930	0
202	20230607	163300	37726960	6930	6930	6930	6930	0
203	20230607	163200	37726960	6930	6930	6930	6930	0
204	20230607	163100	37726960	6930	6930	6930	6930	0
205	20230607	163000	37726960	6930	6930	6930	6930	0
206	20230607	162900	37726960	6930	6930	6930	6930	0
207	20230607	162800	37726960	6930	6930	6930	6930	0
208	20230607	162700	37726960	6930	6930	6930	6930	0
209	20230607	162600	37726960	6930	6930	6930	6930	0
210	20230607	162500	37726960	6930	6930	6930	6930	0
211	20230607	162400	37726960	6930	6930	6930	6930	0
212	20230607	162300	37726960	6930	6930	6930	6930	22
213	20230607	162200	37726960	6930	6930	6930	6930	0
214	20230607	162100	37726960	6930	6930	6930	6930	0
215	20230607	162000	37726960	6930	6930	6930	6930	0
216	20230607	161900	37726960	6930	6930	6930	6930	0
217	20230607	161800	37726960	6930	6930	6930	6930	0
218	20230607	161700	37726960	6930	6930	6930	6930	0
219	20230607	161600	37726960	6930	6930	6930	6930	0
220	20230607	161500	37726960	6930	6930	6930	6930	0
221	20230607	161400	37726960	6930	6930	6930	6930	0
222	20230607	161300	37726960	6930	6930	6930	6930	0
223	20230607	161200	37726960	6930	6930	6930	6930	0
224	20230607	161100	37726960	6930	6930	6930	6930	0
225	20230607	161000	37726960	6930	6930	6930	6930	0
226	20230607	160900	37726960	6930	6930	6930	6930	0
227	20230607	160800	37726960	6930	6930	6930	6930	0
228	20230607	160700	37726960	6930	6930	6930	6930	0
229	20230607	160600	37726960	6930	6930	6930	6930	0
230	20230607	160500	37726960	6930	6930	6930	6930	0
231	20230607	160400	37726960	6930	6930	6930	6930	0
232	20230607	160300	37726960	6930	6930	6930	6930	0
233	20230607	160200	37726960	6930	6930	6930	6930	0
234	20230607	160100	37726960	6930	6930	6930	6930	0
235	20230607	160000	37726960	6930	6930	6930	6930	0
236	20230607	155900	37726960	6930	6930	6930	6930	0
237	20230607	155800	37726960	6930	6930	6930	6930	0
238	20230607	155700	37726960	6930	6930	6930	6930	0
239	20230607	155600	37726960	6930	6930	6930	6930	0
240	20230607	155500	37726960	6930	6930	6930	6930	0
241	20230607	155400	37726960	6930	6930	6930	6930	0
242	20230607	155300	37726960	6930	6930	6930	6930	22
243	20230607	155200	37726960	6930	6930	6930	6930	0
244	20230607	155100	37726960	6930	6930	6930	6930	0
245	20230607	155000	37726960	6930	6930	6930	6930	0
246	20230607	154900	37726960	6930	6930	6930	6930	0
247	20230607	154800	37726960	6930	6930	6930	6930	0
248	20230607	154700	37726960	6930	6930	6930	6930	0
249	20230607	154600	37726960	6930	6930	6930	6930	0
250	20230607	154500	37726960	6930	6930	6930	6930	0
251	20230607	154400	37726960	6930	6930	6930	6930	0
252	20230607	154300	37726960	6930	6930	6930	6930	0
253	20230607	154200	37726960	6930	6930	6930	6930	0
254	20230607	154100	37726960	6930	6930	6930	6930	0
255	20230607	154000	37726960	6930	6930	6930	6930	0
256	20230607	153900	37726960	6930	6930	6930	6930	0
257	20230607	153800	37726960	6930	6930	6930	6930	0
258	20230607	153700	37726960	6930	6930	6930	6930	0
259	20230607	153600	37726960	6930	6930	6930	6930	0
260	20230607	153500	37726960	6930	6930	6930	6930	0
261	20230607	153400	37726960	6930	6930	6930	6930	0
262	20230607	153300	37726960	6930	6930	6930	6930	0
263	20230607	153200	37726960	6930	6930	6930	6930	0
264	20230607	153100	37726960	6930	6930	6930	6930	0
265	20230607	153000	37726960	6930	6930	6930	6930	22
266	20230607	152900	37574500	6900	6900	6900	6900	0
267	20230607	152800	37574500	6900	6900	6900	6900	0
268	20230607	152700	37574500	6900	6900	6900	6900	0
269	20230607	152600	37574500	6900	6900	6900	6900	0
270	20230607	152500	37574500	6900	6900	6900	6900	0
271	20230607	152400	37574500	6900	6900	6900	6900	0
272	20230607	152300	37574500	6900	6900	6900	6900	0
273	20230607	152200	37574500	6900	6900	6900	6900	0
274	20230607	152100	37574500	6900	6900	6900	6900	0
275	20230607	152000	37574500	6900	6900	6900	6900	0
276	20230607	151900	37574500	6900	6900	6900	6900	0
277	20230607	151800	37574500	6900	6910	6930	6900	226
278	20230607	151700	36012010	6910	6910	6910	6910	0
279	20230607	151600	36012010	6910	6910	6910	6910	100
280	20230607	151500	35321010	6920	6920	6920	6920	0
281	20230607	151400	35321010	6920	6920	6920	6920	0
282	20230607	151300	35321010	6920	6920	6920	6920	0
283	20230607	151200	35321010	6920	6920	6920	6920	0
284	20230607	151100	35321010	6920	6920	6920	6920	0
285	20230607	151000	35321010	6920	6920	6920	6920	22
286	20230607	150900	35168770	6920	6920	6920	6920	0
287	20230607	150800	35168770	6920	6920	6920	6920	0
288	20230607	150700	35168770	6920	6920	6920	6920	0
289	20230607	150600	35168770	6920	6920	6920	6920	0
290	20230607	150500	35168770	6920	6920	6920	6920	7
291	20230607	150400	35120330	6920	6920	6920	6920	0
292	20230607	150300	35120330	6920	6920	6920	6920	0
293	20230607	150200	35120330	6920	6920	6920	6920	0
294	20230607	150100	35120330	6920	6920	6920	6920	0
295	20230607	150000	35120330	6920	6910	6920	6910	30
296	20230607	145900	34912740	6900	6900	6900	6900	0
297	20230607	145800	34912740	6900	6900	6900	6900	0
298	20230607	145700	34912740	6900	6910	6910	6900	18
299	20230607	145600	34788420	6920	6920	6920	6920	0
300	20230607	145500	34788420	6920	6920	6920	6920	115
301	20230607	145400	33992620	6920	6920	6920	6920	0
302	20230607	145300	33992620	6920	6920	6920	6920	70
303	20230607	145200	33508220	6920	6920	6920	6920	0
304	20230607	145100	33508220	6920	6920	6920	6920	10
305	20230607	145000	33439020	6920	6920	6920	6920	0
306	20230607	144900	33439020	6920	6920	6920	6920	0
307	20230607	144800	33439020	6920	6920	6920	6920	0
308	20230607	144700	33439020	6920	6920	6920	6920	0
309	20230607	144600	33439020	6920	6920	6920	6920	10
310	20230607	144500	33369820	6920	6920	6920	6920	3
311	20230607	144400	33349060	6900	6900	6900	6900	0
312	20230607	144300	33349060	6900	6900	6900	6900	0
313	20230607	144200	33349060	6900	6900	6900	6900	0
314	20230607	144100	33349060	6900	6900	6900	6900	0
315	20230607	144000	33349060	6900	6900	6900	6900	0
316	20230607	143900	33349060	6900	6900	6900	6900	0
317	20230607	143800	33349060	6900	6900	6900	6900	0
318	20230607	143700	33349060	6900	6900	6900	6900	0
319	20230607	143600	33349060	6900	6900	6900	6900	0
320	20230607	143500	33349060	6900	6920	6920	6900	38
321	20230607	143400	33086660	6900	6900	6900	6900	0
322	20230607	143300	33086660	6900	6900	6900	6900	0
323	20230607	143200	33086660	6900	6900	6900	6900	0
324	20230607	143100	33086660	6900	6900	6900	6900	0
325	20230607	143000	33086660	6900	6900	6900	6900	0
326	20230607	142900	33086660	6900	6900	6900	6900	0
327	20230607	142800	33086660	6900	6900	6900	6900	0
328	20230607	142700	33086660	6900	6900	6900	6900	152
329	20230607	142600	32037860	6930	6930	6930	6930	0
330	20230607	142500	32037860	6930	6930	6930	6930	0
331	20230607	142400	32037860	6930	6930	6930	6930	0
332	20230607	142300	32037860	6930	6930	6930	6930	0
333	20230607	142200	32037860	6930	6930	6930	6930	2
334	20230607	142100	32024000	6930	6930	6930	6930	0
335	20230607	142000	32024000	6930	6930	6930	6930	0
336	20230607	141900	32024000	6930	6930	6930	6930	0
337	20230607	141800	32024000	6930	6930	6930	6930	0
338	20230607	141700	32024000	6930	6930	6930	6930	0
339	20230607	141600	32024000	6930	6930	6930	6930	0
340	20230607	141500	32024000	6930	6930	6930	6930	0
341	20230607	141400	32024000	6930	6930	6930	6930	0
342	20230607	141300	32024000	6930	6930	6930	6930	0
343	20230607	141200	32024000	6930	6930	6930	6930	0
344	20230607	141100	32024000	6930	6930	6930	6930	0
345	20230607	141000	32024000	6930	6930	6930	6930	0
346	20230607	140900	32024000	6930	6930	6930	6930	0
347	20230607	140800	32024000	6930	6930	6930	6930	0
348	20230607	140700	32024000	6930	6930	6930	6930	0
349	20230607	140600	32024000	6930	6930	6930	6930	0
350	20230607	140500	32024000	6930	6930	6930	6930	0
351	20230607	140400	32024000	6930	6930	6930	6930	0
352	20230607	140300	32024000	6930	6930	6930	6930	0
353	20230607	140200	32024000	6930	6930	6930	6930	0
354	20230607	140100	32024000	6930	6930	6930	6930	0
355	20230607	140000	32024000	6930	6930	6930	6930	0
356	20230607	135900	32024000	6930	6930	6930	6930	0
357	20230607	135800	32024000	6930	6930	6930	6930	0
358	20230607	135700	32024000	6930	6930	6930	6930	0
359	20230607	135600	32024000	6930	6930	6930	6930	1
360	20230607	135500	32017070	6930	6930	6930	6930	0
361	20230607	135400	32017070	6930	6930	6930	6930	0
362	20230607	135300	32017070	6930	6930	6930	6930	10
363	20230607	135200	31947770	6890	6890	6890	6890	0
364	20230607	135100	31947770	6890	6890	6890	6890	0
365	20230607	135000	31947770	6890	6890	6890	6890	0
366	20230607	134900	31947770	6890	6890	6890	6890	0
367	20230607	134800	31947770	6890	6890	6890	6890	0
368	20230607	134700	31947770	6890	6890	6890	6890	0
369	20230607	134600	31947770	6890	6890	6890	6890	0
370	20230607	134500	31947770	6890	6890	6890	6890	0
371	20230607	134400	31947770	6890	6890	6890	6890	0
372	20230607	134300	31947770	6890	6890	6890	6890	0
373	20230607	134200	31947770	6890	6890	6890	6890	0
374	20230607	134100	31947770	6890	6890	6890	6890	246
375	20230607	134000	30252830	6930	6930	6930	6930	0
376	20230607	133900	30252830	6930	6930	6930	6930	0
377	20230607	133800	30252830	6930	6930	6930	6930	0
378	20230607	133700	30252830	6930	6930	6930	6930	0
379	20230607	133600	30252830	6930	6930	6930	6930	0
380	20230607	133500	30252830	6930	6930	6930	6930	0
381	20230607	133400	30252830	6930	6930	6930	6930	0
382	20230607	133300	30252830	6930	6930	6930	6930	0
383	20230607	133200	30252830	6930	6930	6930	6930	0
384	20230607	133100	30252830	6930	6930	6930	6930	0
385	20230607	133000	30252830	6930	6930	6930	6930	0
386	20230607	132900	30252830	6930	6930	6930	6930	0
387	20230607	132800	30252830	6930	6930	6930	6930	0
388	20230607	132700	30252830	6930	6900	6930	6900	521
389	20230607	132600	26657300	6900	6900	6900	6900	0
390	20230607	132500	26657300	6900	6900	6900	6900	0
391	20230607	132400	26657300	6900	6900	6900	6900	0
392	20230607	132300	26657300	6900	6900	6900	6900	299
393	20230607	132200	24594200	6910	6910	6910	6910	0
394	20230607	132100	24594200	6910	6910	6910	6910	101
395	20230607	132000	23896290	6910	6910	6910	6910	0
396	20230607	131900	23896290	6910	6910	6910	6910	0
397	20230607	131800	23896290	6910	6910	6910	6910	1
398	20230607	131700	23889380	6930	6930	6930	6930	0
399	20230607	131600	23889380	6930	6930	6930	6930	0
400	20230607	131500	23889380	6930	6930	6930	6930	0
401	20230607	131400	23889380	6930	6930	6930	6930	0
402	20230607	131300	23889380	6930	6930	6930	6930	0
403	20230607	131200	23889380	6930	6930	6930	6930	0
404	20230607	131100	23889380	6930	6930	6930	6930	0
405	20230607	131000	23889380	6930	6930	6930	6930	0
406	20230607	130900	23889380	6930	6930	6930	6930	0
407	20230607	130800	23889380	6930	6930	6930	6930	0
408	20230607	130700	23889380	6930	6930	6930	6930	2
409	20230607	130600	23875520	6930	6930	6930	6930	0
410	20230607	130500	23875520	6930	6930	6930	6930	0
411	20230607	130400	23875520	6930	6930	6930	6930	0
412	20230607	130300	23875520	6930	6930	6930	6930	0
413	20230607	130200	23875520	6930	6930	6930	6930	0
414	20230607	130100	23875520	6930	6930	6930	6930	0
415	20230607	130000	23875520	6930	6930	6930	6930	0
416	20230607	125900	23875520	6930	6930	6930	6930	0
417	20230607	125800	23875520	6930	6930	6930	6930	0
418	20230607	125700	23875520	6930	6930	6930	6930	0
419	20230607	125600	23875520	6930	6930	6930	6930	0
420	20230607	125500	23875520	6930	6930	6930	6930	0
421	20230607	125400	23875520	6930	6930	6930	6930	1
422	20230607	125300	23868590	6900	6900	6900	6900	0
423	20230607	125200	23868590	6900	6900	6900	6900	0
424	20230607	125100	23868590	6900	6900	6900	6900	0
425	20230607	125000	23868590	6900	6900	6900	6900	0
426	20230607	124900	23868590	6900	6900	6900	6900	0
427	20230607	124800	23868590	6900	6900	6900	6900	0
428	20230607	124700	23868590	6900	6900	6900	6900	0
429	20230607	124600	23868590	6900	6900	6900	6900	0
430	20230607	124500	23868590	6900	6900	6900	6900	0
431	20230607	124400	23868590	6900	6900	6900	6900	166
432	20230607	124300	22723190	6930	6930	6930	6930	0
433	20230607	124200	22723190	6930	6930	6930	6930	15
434	20230607	124100	22619240	6930	6930	6930	6930	0
435	20230607	124000	22619240	6930	6930	6930	6930	0
436	20230607	123900	22619240	6930	6930	6930	6930	0
437	20230607	123800	22619240	6930	6930	6930	6930	0
438	20230607	123700	22619240	6930	6930	6930	6930	5
439	20230607	123600	22584590	6900	6900	6900	6900	0
440	20230607	123500	22584590	6900	6900	6900	6900	0
441	20230607	123400	22584590	6900	6900	6900	6900	80
442	20230607	123300	22032590	6910	6910	6910	6910	255
443	20230607	123200	20270540	6920	6920	6920	6920	0
444	20230607	123100	20270540	6920	6920	6920	6920	48
445	20230607	123000	19938380	6920	6930	6930	6920	23
446	20230607	122900	19779210	6940	6940	6940	6940	0
447	20230607	122800	19779210	6940	6940	6940	6940	0
448	20230607	122700	19779210	6940	6940	6940	6940	0
449	20230607	122600	19779210	6940	6940	6940	6940	0
450	20230607	122500	19779210	6940	6940	6940	6940	0
451	20230607	122400	19779210	6940	6940	6940	6940	0
452	20230607	122300	19779210	6940	6940	6940	6940	10
453	20230607	122200	19709810	6940	6940	6940	6940	0
454	20230607	122100	19709810	6940	6940	6940	6940	1
455	20230607	122000	19702870	6940	6940	6940	6940	0
456	20230607	121900	19702870	6940	6940	6940	6940	0
457	20230607	121800	19702870	6940	6940	6940	6940	0
458	20230607	121700	19702870	6940	6940	6940	6940	0
459	20230607	121600	19702870	6940	6940	6940	6940	0
460	20230607	121500	19702870	6940	6940	6940	6940	0
461	20230607	121400	19702870	6940	6940	6940	6940	0
462	20230607	121300	19702870	6940	6940	6940	6940	0
463	20230607	121200	19702870	6940	6940	6940	6940	1
464	20230607	121100	19695930	6940	6940	6940	6940	0
465	20230607	121000	19695930	6940	6940	6940	6940	0
466	20230607	120900	19695930	6940	6940	6940	6940	0
467	20230607	120800	19695930	6940	6940	6940	6940	1
468	20230607	120700	19688990	6940	6940	6940	6940	0
469	20230607	120600	19688990	6940	6940	6940	6940	0
470	20230607	120500	19688990	6940	6940	6940	6940	0
471	20230607	120400	19688990	6940	6940	6940	6940	1
472	20230607	120300	19682050	6940	6940	6940	6940	0
473	20230607	120200	19682050	6940	6940	6940	6940	0
474	20230607	120100	19682050	6940	6940	6940	6940	0
475	20230607	120000	19682050	6940	6940	6940	6940	0
476	20230607	115900	19682050	6940	6940	6940	6940	0
477	20230607	115800	19682050	6940	6940	6940	6940	0
478	20230607	115700	19682050	6940	6940	6940	6940	0
479	20230607	115600	19682050	6940	6940	6940	6940	0
480	20230607	115500	19682050	6940	6940	6940	6940	3
481	20230607	115400	19661230	6910	6910	6910	6910	0
482	20230607	115300	19661230	6910	6910	6910	6910	0
483	20230607	115200	19661230	6910	6910	6910	6910	0
484	20230607	115100	19661230	6910	6910	6910	6910	0
485	20230607	115000	19661230	6910	6910	6910	6910	0
486	20230607	114900	19661230	6910	6910	6910	6910	0
487	20230607	114800	19661230	6910	6910	6910	6910	0
488	20230607	114700	19661230	6910	6910	6910	6910	0
489	20230607	114600	19661230	6910	6910	6910	6910	0
490	20230607	114500	19661230	6910	6910	6910	6910	50
491	20230607	114400	19315730	6910	6910	6910	6910	0
492	20230607	114300	19315730	6910	6910	6910	6910	1
493	20230607	114200	19308820	6910	6910	6910	6910	0
494	20230607	114100	19308820	6910	6910	6910	6910	0
495	20230607	114000	19308820	6910	6910	6910	6910	0
496	20230607	113900	19308820	6910	6930	6930	6910	100
497	20230607	113800	18617770	6930	6930	6930	6930	0
498	20230607	113700	18617770	6930	6930	6930	6930	0
499	20230607	113600	18617770	6930	6930	6930	6930	0
500	20230607	113500	18617770	6930	6930	6930	6930	0
501	20230607	113400	18617770	6930	6930	6930	6930	0
502	20230607	113300	18617770	6930	6930	6930	6930	1
503	20230607	113200	18610840	6940	6940	6940	6940	1
504	20230607	113100	18603900	6940	6940	6940	6940	0
505	20230607	113000	18603900	6940	6940	6940	6940	0
506	20230607	112900	18603900	6940	6940	6940	6940	0
507	20230607	112800	18603900	6940	6940	6940	6940	0
508	20230607	112700	18603900	6940	6940	6940	6940	0
509	20230607	112600	18603900	6940	6940	6940	6940	0
510	20230607	112500	18603900	6940	6940	6940	6940	0
511	20230607	112400	18603900	6940	6940	6940	6940	0
512	20230607	112300	18603900	6940	6940	6940	6940	1
513	20230607	112200	18596960	6930	6930	6930	6930	0
514	20230607	112100	18596960	6930	6930	6930	6930	1
515	20230607	112000	18590030	6940	6940	6940	6940	0
516	20230607	111900	18590030	6940	6940	6940	6940	0
517	20230607	111800	18590030	6940	6940	6940	6940	0
518	20230607	111700	18590030	6940	6940	6940	6940	0
519	20230607	111600	18590030	6940	6940	6940	6940	0
520	20230607	111500	18590030	6940	6940	6940	6940	21
521	20230607	111400	18444290	6920	6920	6920	6920	0
522	20230607	111300	18444290	6920	6920	6920	6920	202
523	20230607	111200	17046450	6940	6940	6940	6940	0
524	20230607	111100	17046450	6940	6940	6940	6940	0
525	20230607	111000	17046450	6940	6940	6940	6940	70
526	20230607	110900	16560650	6960	6960	6960	6960	0
527	20230607	110800	16560650	6960	6960	6960	6960	0
528	20230607	110700	16560650	6960	6960	6960	6960	0
529	20230607	110600	16560650	6960	6960	6960	6960	0
530	20230607	110500	16560650	6960	6960	6960	6960	0
531	20230607	110400	16560650	6960	6960	6960	6960	0
532	20230607	110300	16560650	6960	6960	6960	6960	0
533	20230607	110200	16560650	6960	6960	6960	6960	0
534	20230607	110100	16560650	6960	6960	6960	6960	5
535	20230607	110000	16525850	6960	6960	6960	6960	1
536	20230607	105900	16518890	6910	6910	6910	6910	0
537	20230607	105800	16518890	6910	6910	6910	6910	0
538	20230607	105700	16518890	6910	6910	6910	6910	0
539	20230607	105600	16518890	6910	6910	6910	6910	0
540	20230607	105500	16518890	6910	6910	6910	6910	0
541	20230607	105400	16518890	6910	6950	6950	6910	200
542	20230607	105300	15135080	6960	6960	6960	6960	0
543	20230607	105200	15135080	6960	6960	6960	6960	0
544	20230607	105100	15135080	6960	6960	6960	6960	0
545	20230607	105000	15135080	6960	6960	6960	6960	0
546	20230607	104900	15135080	6960	6960	6960	6960	0
547	20230607	104800	15135080	6960	6960	6960	6960	0
548	20230607	104700	15135080	6960	6960	6960	6960	0
549	20230607	104600	15135080	6960	6960	6960	6960	0
550	20230607	104500	15135080	6960	6960	6960	6960	0
551	20230607	104400	15135080	6960	6960	6960	6960	1
552	20230607	104300	15128120	6960	6960	6960	6960	0
553	20230607	104200	15128120	6960	6960	6960	6960	0
554	20230607	104100	15128120	6960	6960	6960	6960	0
555	20230607	104000	15128120	6960	6960	6960	6960	0
556	20230607	103900	15128120	6960	6960	6960	6960	1
557	20230607	103800	15121160	6950	6950	6950	6950	0
558	20230607	103700	15121160	6950	6950	6950	6950	0
559	20230607	103600	15121160	6950	6950	6950	6950	0
560	20230607	103500	15121160	6950	6950	6950	6950	0
561	20230607	103400	15121160	6950	6950	6950	6950	0
562	20230607	103300	15121160	6950	6950	6950	6950	0
563	20230607	103200	15121160	6950	6950	6950	6950	0
564	20230607	103100	15121160	6950	6950	6950	6950	0
565	20230607	103000	15121160	6950	6950	6950	6950	12
566	20230607	102900	15037760	6930	6930	6930	6930	0
567	20230607	102800	15037760	6930	6930	6930	6930	0
568	20230607	102700	15037760	6930	6940	6940	6930	114
569	20230607	102600	14247690	6950	6950	6950	6950	5
570	20230607	102500	14212940	6960	6960	6960	6960	0
571	20230607	102400	14212940	6960	6960	6960	6960	0
572	20230607	102300	14212940	6960	6960	6960	6960	0
573	20230607	102200	14212940	6960	6960	6960	6960	0
574	20230607	102100	14212940	6960	6960	6960	6960	0
575	20230607	102000	14212940	6960	6960	6960	6960	0
576	20230607	101900	14212940	6960	6960	6960	6960	10
577	20230607	101800	14143340	6960	6960	6960	6960	0
578	20230607	101700	14143340	6960	6960	6960	6960	0
579	20230607	101600	14143340	6960	6960	6960	6960	0
580	20230607	101500	14143340	6960	6960	6960	6960	40
581	20230607	101400	13864940	6960	6960	6960	6960	0
582	20230607	101300	13864940	6960	6960	6960	6960	16
583	20230607	101200	13753580	6970	6960	6970	6940	236
584	20230607	101100	12109410	6940	6940	6940	6940	0
585	20230607	101000	12109410	6940	6940	6940	6940	0
586	20230607	100900	12109410	6940	6940	6940	6940	0
587	20230607	100800	12109410	6940	6940	6940	6940	0
588	20230607	100700	12109410	6940	6950	6950	6940	7
589	20230607	100600	12060790	6960	6960	6960	6960	0
590	20230607	100500	12060790	6960	6960	6960	6960	0
591	20230607	100400	12060790	6960	6960	6960	6960	72
592	20230607	100300	11559670	6960	6960	6960	6960	1
593	20230607	100200	11552710	6950	6950	6950	6950	0
594	20230607	100100	11552710	6950	6950	6950	6950	0
595	20230607	100000	11552710	6950	6950	6950	6950	34
596	20230607	095900	11316410	6960	6950	6960	6950	200
597	20230607	095800	9924800	6930	6930	6930	6930	0
598	20230607	095700	9924800	6930	6930	6930	6930	0
599	20230607	095600	9924800	6930	6930	6930	6930	0
600	20230607	095500	9924800	6930	6930	6930	6930	0
601	20230607	095400	9924800	6930	6930	6930	6930	0
602	20230607	095300	9924800	6930	6930	6930	6930	0
603	20230607	095200	9924800	6930	6930	6930	6930	0
604	20230607	095100	9924800	6930	6930	6930	6930	19
605	20230607	095000	9793130	6950	6950	6950	6950	0
606	20230607	094900	9793130	6950	6950	6950	6950	0
607	20230607	094800	9793130	6950	6950	6950	6950	1
608	20230607	094700	9786180	6910	6910	6910	6910	0
609	20230607	094600	9786180	6910	6910	6910	6910	0
610	20230607	094500	9786180	6910	6910	6910	6910	0
611	20230607	094400	9786180	6910	6910	6910	6910	68
612	20230607	094300	9316300	6910	6910	6910	6910	101
613	20230607	094200	8618390	6910	6910	6910	6910	0
614	20230607	094100	8618390	6910	6910	6910	6910	100
615	20230607	094000	7927390	6910	6910	6910	6910	203
616	20230607	093900	6524660	6880	6940	6940	6880	300
617	20230607	093800	4454210	6930	6930	6930	6930	0
618	20230607	093700	4454210	6930	6930	6930	6930	0
619	20230607	093600	4454210	6930	6930	6930	6930	0
620	20230607	093500	4454210	6930	6930	6930	6930	0
621	20230607	093400	4454210	6930	6930	6930	6930	49
622	20230607	093300	4114640	6920	6920	6920	6920	0
623	20230607	093200	4114640	6920	6920	6920	6920	0
624	20230607	093100	4114640	6920	6930	6930	6920	111
625	20230607	093000	3346510	6930	6930	6930	6930	0
626	20230607	092900	3346510	6930	6930	6930	6930	100
627	20230607	092800	2653510	6960	6960	6960	6960	1
628	20230607	092700	2646550	6970	6970	6970	6970	0
629	20230607	092600	2646550	6970	6970	6970	6970	0
630	20230607	092500	2646550	6970	6970	6970	6970	0
631	20230607	092400	2646550	6970	6970	6970	6970	1
632	20230607	092300	2639580	6940	6940	6940	6940	72
633	20230607	092200	2139900	6940	6940	6940	6940	0
634	20230607	092100	2139900	6940	6940	6940	6940	3
635	20230607	092000	2119080	6940	6940	6940	6940	0
636	20230607	091900	2119080	6940	6930	6940	6930	35
637	20230607	091800	1876210	6930	6930	6930	6930	35
638	20230607	091700	1633660	6920	6920	6920	6920	0
639	20230607	091600	1633660	6920	6920	6920	6920	0
640	20230607	091500	1633660	6920	6920	6920	6920	40
641	20230607	091400	1356860	6920	6920	6920	6920	0
642	20230607	091300	1356860	6920	6920	6920	6920	83
643	20230607	091200	782500	6920	6920	6920	6920	0
644	20230607	091100	782500	6920	6920	6920	6920	21
645	20230607	091000	637180	6920	6920	6920	6920	15
646	20230607	090900	533380	6930	6930	6930	6930	11
647	20230607	090800	457150	6930	6930	6930	6930	1
648	20230607	090700	450220	6930	6930	6930	6930	0
649	20230607	090600	450220	6930	6930	6930	6930	1
650	20230607	090500	443290	6920	6910	6920	6910	16
651	20230607	090400	332720	6930	6930	6930	6930	40
652	20230607	090300	55520	6940	6940	6940	6940	0
653	20230607	090200	55520	6940	6940	6940	6940	0
654	20230607	090100	55520	6940	6940	6940	6940	0
655	20230607	090000	55520	6940	6940	6940	6940	8