KissMeData/033920/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195600	93570420	5800	5800	5800	5800	860
3	20230619	195500	93570420	5800	5800	5800	5800	0
4	20230619	195400	93570420	5800	5800	5800	5800	0
5	20230619	195300	93570420	5800	5800	5800	5800	0
6	20230619	195200	93570420	5800	5800	5800	5800	0
7	20230619	195100	93570420	5800	5800	5800	5800	0
8	20230619	195000	93570420	5800	5800	5800	5800	0
9	20230619	194900	93570420	5800	5800	5800	5800	0
10	20230619	194800	93570420	5800	5800	5800	5800	0
11	20230619	194700	93570420	5800	5800	5800	5800	0
12	20230619	194600	93570420	5800	5800	5800	5800	0
13	20230619	194500	93570420	5800	5800	5800	5800	0
14	20230619	194400	93570420	5800	5800	5800	5800	0
15	20230619	194300	93570420	5800	5800	5800	5800	0
16	20230619	194200	93570420	5800	5800	5800	5800	0
17	20230619	194100	93570420	5800	5800	5800	5800	0
18	20230619	194000	93570420	5800	5800	5800	5800	0
19	20230619	193900	93570420	5800	5800	5800	5800	0
20	20230619	193800	93570420	5800	5800	5800	5800	0
21	20230619	193700	93570420	5800	5800	5800	5800	0
22	20230619	193600	93570420	5800	5800	5800	5800	0
23	20230619	193500	93570420	5800	5800	5800	5800	0
24	20230619	193400	93570420	5800	5800	5800	5800	0
25	20230619	193300	93570420	5800	5800	5800	5800	0
26	20230619	193200	93570420	5800	5800	5800	5800	0
27	20230619	193100	93570420	5800	5800	5800	5800	0
28	20230619	193000	93570420	5800	5800	5800	5800	0
29	20230619	192900	93570420	5800	5800	5800	5800	0
30	20230619	192800	93570420	5800	5800	5800	5800	0
31	20230619	192700	93570420	5800	5800	5800	5800	0
32	20230619	192600	93570420	5800	5800	5800	5800	860
33	20230619	192500	93570420	5800	5800	5800	5800	0
34	20230619	192400	93570420	5800	5800	5800	5800	0
35	20230619	192300	93570420	5800	5800	5800	5800	0
36	20230619	192200	93570420	5800	5800	5800	5800	0
37	20230619	192100	93570420	5800	5800	5800	5800	0
38	20230619	192000	93570420	5800	5800	5800	5800	0
39	20230619	191900	93570420	5800	5800	5800	5800	0
40	20230619	191800	93570420	5800	5800	5800	5800	0
41	20230619	191700	93570420	5800	5800	5800	5800	0
42	20230619	191600	93570420	5800	5800	5800	5800	0
43	20230619	191500	93570420	5800	5800	5800	5800	0
44	20230619	191400	93570420	5800	5800	5800	5800	0
45	20230619	191300	93570420	5800	5800	5800	5800	0
46	20230619	191200	93570420	5800	5800	5800	5800	0
47	20230619	191100	93570420	5800	5800	5800	5800	0
48	20230619	191000	93570420	5800	5800	5800	5800	0
49	20230619	190900	93570420	5800	5800	5800	5800	0
50	20230619	190800	93570420	5800	5800	5800	5800	0
51	20230619	190700	93570420	5800	5800	5800	5800	0
52	20230619	190600	93570420	5800	5800	5800	5800	0
53	20230619	190500	93570420	5800	5800	5800	5800	0
54	20230619	190400	93570420	5800	5800	5800	5800	0
55	20230619	190300	93570420	5800	5800	5800	5800	0
56	20230619	190200	93570420	5800	5800	5800	5800	0
57	20230619	190100	93570420	5800	5800	5800	5800	0
58	20230619	190000	93570420	5800	5800	5800	5800	0
59	20230619	185900	93570420	5800	5800	5800	5800	0
60	20230619	185800	93570420	5800	5800	5800	5800	0
61	20230619	185700	93570420	5800	5800	5800	5800	0
62	20230619	185600	93570420	5800	5800	5800	5800	860
63	20230619	185500	93570420	5800	5800	5800	5800	0
64	20230619	185400	93570420	5800	5800	5800	5800	0
65	20230619	185300	93570420	5800	5800	5800	5800	0
66	20230619	185200	93570420	5800	5800	5800	5800	0
67	20230619	185100	93570420	5800	5800	5800	5800	0
68	20230619	185000	93570420	5800	5800	5800	5800	0
69	20230619	184900	93570420	5800	5800	5800	5800	0
70	20230619	184800	93570420	5800	5800	5800	5800	0
71	20230619	184700	93570420	5800	5800	5800	5800	0
72	20230619	184600	93570420	5800	5800	5800	5800	0
73	20230619	184500	93570420	5800	5800	5800	5800	0
74	20230619	184400	93570420	5800	5800	5800	5800	0
75	20230619	184300	93570420	5800	5800	5800	5800	0
76	20230619	184200	93570420	5800	5800	5800	5800	0
77	20230619	184100	93570420	5800	5800	5800	5800	0
78	20230619	184000	93570420	5800	5800	5800	5800	0
79	20230619	183900	93570420	5800	5800	5800	5800	0
80	20230619	183800	93570420	5800	5800	5800	5800	0
81	20230619	183700	93570420	5800	5800	5800	5800	0
82	20230619	183600	93570420	5800	5800	5800	5800	0
83	20230619	183500	93570420	5800	5800	5800	5800	0
84	20230619	183400	93570420	5800	5800	5800	5800	0
85	20230619	183300	93570420	5800	5800	5800	5800	0
86	20230619	183200	93570420	5800	5800	5800	5800	0
87	20230619	183100	93570420	5800	5800	5800	5800	0
88	20230619	183000	93570420	5800	5800	5800	5800	0
89	20230619	182900	93570420	5800	5800	5800	5800	0
90	20230619	182800	93570420	5800	5800	5800	5800	0
91	20230619	182700	93570420	5800	5800	5800	5800	0
92	20230619	182600	93570420	5800	5800	5800	5800	860
93	20230619	182500	93570420	5800	5800	5800	5800	0
94	20230619	182400	93570420	5800	5800	5800	5800	0
95	20230619	182300	93570420	5800	5800	5800	5800	0
96	20230619	182200	93570420	5800	5800	5800	5800	0
97	20230619	182100	93570420	5800	5800	5800	5800	0
98	20230619	182000	93570420	5800	5800	5800	5800	0
99	20230619	181900	93570420	5800	5800	5800	5800	0
100	20230619	181800	93570420	5800	5800	5800	5800	0
101	20230619	181700	93570420	5800	5800	5800	5800	0
102	20230619	181600	93570420	5800	5800	5800	5800	0
103	20230619	181500	93570420	5800	5800	5800	5800	0
104	20230619	181400	93570420	5800	5800	5800	5800	0
105	20230619	181300	93570420	5800	5800	5800	5800	0
106	20230619	181200	93570420	5800	5800	5800	5800	0
107	20230619	181100	93570420	5800	5800	5800	5800	0
108	20230619	181000	93570420	5800	5800	5800	5800	0
109	20230619	180900	93570420	5800	5800	5800	5800	0
110	20230619	180800	93570420	5800	5800	5800	5800	0
111	20230619	180700	93570420	5800	5800	5800	5800	0
112	20230619	180600	93570420	5800	5800	5800	5800	0
113	20230619	180500	93570420	5800	5800	5800	5800	0
114	20230619	180400	93570420	5800	5800	5800	5800	0
115	20230619	180300	93570420	5800	5800	5800	5800	0
116	20230619	180200	93570420	5800	5800	5800	5800	0
117	20230619	180100	93570420	5800	5800	5800	5800	0
118	20230619	180000	93570420	5800	5800	5800	5800	0
119	20230619	175900	93570420	5800	5800	5800	5800	0
120	20230619	175800	93570420	5800	5800	5800	5800	0
121	20230619	175700	93570420	5800	5800	5800	5800	0
122	20230619	175600	93570420	5800	5800	5800	5800	860
123	20230619	175500	93570420	5800	5800	5800	5800	0
124	20230619	175400	93570420	5800	5800	5800	5800	0
125	20230619	175300	93570420	5800	5800	5800	5800	0
126	20230619	175200	93570420	5800	5800	5800	5800	0
127	20230619	175100	93570420	5800	5800	5800	5800	0
128	20230619	175000	93570420	5800	5800	5800	5800	0
129	20230619	174900	93570420	5800	5800	5800	5800	0
130	20230619	174800	93570420	5800	5800	5800	5800	0
131	20230619	174700	93570420	5800	5800	5800	5800	0
132	20230619	174600	93570420	5800	5800	5800	5800	0
133	20230619	174500	93570420	5800	5800	5800	5800	0
134	20230619	174400	93570420	5800	5800	5800	5800	0
135	20230619	174300	93570420	5800	5800	5800	5800	0
136	20230619	174200	93570420	5800	5800	5800	5800	0
137	20230619	174100	93570420	5800	5800	5800	5800	0
138	20230619	174000	93570420	5800	5800	5800	5800	0
139	20230619	173900	93570420	5800	5800	5800	5800	0
140	20230619	173800	93570420	5800	5800	5800	5800	0
141	20230619	173700	93570420	5800	5800	5800	5800	0
142	20230619	173600	93570420	5800	5800	5800	5800	0
143	20230619	173500	93570420	5800	5800	5800	5800	0
144	20230619	173400	93570420	5800	5800	5800	5800	0
145	20230619	173300	93570420	5800	5800	5800	5800	0
146	20230619	173200	93570420	5800	5800	5800	5800	0
147	20230619	173100	93570420	5800	5800	5800	5800	0
148	20230619	173000	93570420	5800	5800	5800	5800	0
149	20230619	172900	93570420	5800	5800	5800	5800	0
150	20230619	172800	93570420	5800	5800	5800	5800	0
151	20230619	172700	93570420	5800	5800	5800	5800	0
152	20230619	172600	93570420	5800	5800	5800	5800	860
153	20230619	172500	93570420	5800	5800	5800	5800	0
154	20230619	172400	93570420	5800	5800	5800	5800	0
155	20230619	172300	93570420	5800	5800	5800	5800	0
156	20230619	172200	93570420	5800	5800	5800	5800	0
157	20230619	172100	93570420	5800	5800	5800	5800	0
158	20230619	172000	93570420	5800	5800	5800	5800	0
159	20230619	171900	93570420	5800	5800	5800	5800	0
160	20230619	171800	93570420	5800	5800	5800	5800	0
161	20230619	171700	93570420	5800	5800	5800	5800	0
162	20230619	171600	93570420	5800	5800	5800	5800	0
163	20230619	171500	93570420	5800	5800	5800	5800	0
164	20230619	171400	93570420	5800	5800	5800	5800	0
165	20230619	171300	93570420	5800	5800	5800	5800	0
166	20230619	171200	93570420	5800	5800	5800	5800	0
167	20230619	171100	93570420	5800	5800	5800	5800	0
168	20230619	171000	93570420	5800	5800	5800	5800	0
169	20230619	170900	93570420	5800	5800	5800	5800	0
170	20230619	170800	93570420	5800	5800	5800	5800	0
171	20230619	170700	93570420	5800	5800	5800	5800	0
172	20230619	170600	93570420	5800	5800	5800	5800	0
173	20230619	170500	93570420	5800	5800	5800	5800	0
174	20230619	170400	93570420	5800	5800	5800	5800	0
175	20230619	170300	93570420	5800	5800	5800	5800	0
176	20230619	170200	93570420	5800	5800	5800	5800	0
177	20230619	170100	93570420	5800	5800	5800	5800	0
178	20230619	170000	93570420	5800	5800	5800	5800	0
179	20230619	165900	93570420	5800	5800	5800	5800	0
180	20230619	165800	93570420	5800	5800	5800	5800	0
181	20230619	165700	93570420	5800	5800	5800	5800	0
182	20230619	165600	93570420	5800	5800	5800	5800	860
183	20230619	165500	93570420	5800	5800	5800	5800	0
184	20230619	165400	93570420	5800	5800	5800	5800	0
185	20230619	165300	93570420	5800	5800	5800	5800	0
186	20230619	165200	93570420	5800	5800	5800	5800	0
187	20230619	165100	93570420	5800	5800	5800	5800	0
188	20230619	165000	93570420	5800	5800	5800	5800	0
189	20230619	164900	93570420	5800	5800	5800	5800	0
190	20230619	164800	93570420	5800	5800	5800	5800	0
191	20230619	164700	93570420	5800	5800	5800	5800	0
192	20230619	164600	93570420	5800	5800	5800	5800	0
193	20230619	164500	93570420	5800	5800	5800	5800	0
194	20230619	164400	93570420	5800	5800	5800	5800	0
195	20230619	164300	93570420	5800	5800	5800	5800	0
196	20230619	164200	93570420	5800	5800	5800	5800	0
197	20230619	164100	93570420	5800	5800	5800	5800	0
198	20230619	164000	93570420	5800	5800	5800	5800	0
199	20230619	163900	93570420	5800	5800	5800	5800	0
200	20230619	163800	93570420	5800	5800	5800	5800	0
201	20230619	163700	93570420	5800	5800	5800	5800	0
202	20230619	163600	93570420	5800	5800	5800	5800	0
203	20230619	163500	93570420	5800	5800	5800	5800	0
204	20230619	163400	93570420	5800	5800	5800	5800	0
205	20230619	163300	93570420	5800	5800	5800	5800	0
206	20230619	163200	93570420	5800	5800	5800	5800	0
207	20230619	163100	93570420	5800	5800	5800	5800	0
208	20230619	163000	93570420	5800	5800	5800	5800	0
209	20230619	162900	93570420	5800	5800	5800	5800	0
210	20230619	162800	93570420	5800	5800	5800	5800	0
211	20230619	162700	93570420	5800	5800	5800	5800	0
212	20230619	162600	93570420	5800	5800	5800	5800	860
213	20230619	162500	93570420	5800	5800	5800	5800	0
214	20230619	162400	93570420	5800	5800	5800	5800	0
215	20230619	162300	93570420	5800	5800	5800	5800	0
216	20230619	162200	93570420	5800	5800	5800	5800	0
217	20230619	162100	93570420	5800	5800	5800	5800	0
218	20230619	162000	93570420	5800	5800	5800	5800	0
219	20230619	161900	93570420	5800	5800	5800	5800	0
220	20230619	161800	93570420	5800	5800	5800	5800	0
221	20230619	161700	93570420	5800	5800	5800	5800	0
222	20230619	161600	93570420	5800	5800	5800	5800	0
223	20230619	161500	93570420	5800	5800	5800	5800	0
224	20230619	161400	93570420	5800	5800	5800	5800	0
225	20230619	161300	93570420	5800	5800	5800	5800	0
226	20230619	161200	93570420	5800	5800	5800	5800	0
227	20230619	161100	93570420	5800	5800	5800	5800	0
228	20230619	161000	93570420	5800	5800	5800	5800	0
229	20230619	160900	93570420	5800	5800	5800	5800	0
230	20230619	160800	93570420	5800	5800	5800	5800	0
231	20230619	160700	93570420	5800	5800	5800	5800	0
232	20230619	160600	93570420	5800	5800	5800	5800	0
233	20230619	160500	93570420	5800	5800	5800	5800	0
234	20230619	160400	93570420	5800	5800	5800	5800	0
235	20230619	160300	93570420	5800	5800	5800	5800	0
236	20230619	160200	93570420	5800	5800	5800	5800	0
237	20230619	160100	93570420	5800	5800	5800	5800	0
238	20230619	160000	93570420	5800	5800	5800	5800	0
239	20230619	155900	93570420	5800	5800	5800	5800	0
240	20230619	155800	93570420	5800	5800	5800	5800	0
241	20230619	155700	93570420	5800	5800	5800	5800	0
242	20230619	155600	93570420	5800	5800	5800	5800	860
243	20230619	155500	93570420	5800	5800	5800	5800	0
244	20230619	155400	93570420	5800	5800	5800	5800	0
245	20230619	155300	93570420	5800	5800	5800	5800	0
246	20230619	155200	93570420	5800	5800	5800	5800	0
247	20230619	155100	93570420	5800	5800	5800	5800	0
248	20230619	155000	93570420	5800	5800	5800	5800	0
249	20230619	154900	93570420	5800	5800	5800	5800	0
250	20230619	154800	93570420	5800	5800	5800	5800	0
251	20230619	154700	93570420	5800	5800	5800	5800	0
252	20230619	154600	93570420	5800	5800	5800	5800	0
253	20230619	154500	93570420	5800	5800	5800	5800	0
254	20230619	154400	93570420	5800	5800	5800	5800	0
255	20230619	154300	93570420	5800	5800	5800	5800	0
256	20230619	154200	93570420	5800	5800	5800	5800	0
257	20230619	154100	93570420	5800	5800	5800	5800	0
258	20230619	154000	93570420	5800	5800	5800	5800	0
259	20230619	153900	93570420	5800	5800	5800	5800	0
260	20230619	153800	93570420	5800	5800	5800	5800	0
261	20230619	153700	93570420	5800	5800	5800	5800	0
262	20230619	153600	93570420	5800	5800	5800	5800	0
263	20230619	153500	93570420	5800	5800	5800	5800	0
264	20230619	153400	93570420	5800	5800	5800	5800	0
265	20230619	153300	93570420	5800	5800	5800	5800	0
266	20230619	153200	93570420	5800	5800	5800	5800	0
267	20230619	153100	93570420	5800	5800	5800	5800	0
268	20230619	153000	93570420	5800	5800	5800	5800	860
269	20230619	152900	88582420	5800	5800	5800	5800	0
270	20230619	152800	88582420	5800	5800	5800	5800	0
271	20230619	152700	88582420	5800	5800	5800	5800	0
272	20230619	152600	88582420	5800	5800	5800	5800	0
273	20230619	152500	88582420	5800	5800	5800	5800	0
274	20230619	152400	88582420	5800	5800	5800	5800	0
275	20230619	152300	88582420	5800	5800	5800	5800	0
276	20230619	152200	88582420	5800	5800	5800	5800	0
277	20230619	152100	88582420	5800	5800	5800	5800	0
278	20230619	152000	88582420	5800	5800	5800	5800	0
279	20230619	151900	88582420	5800	5800	5800	5800	2
280	20230619	151800	88570820	5800	5800	5800	5800	10
281	20230619	151700	88512820	5800	5800	5800	5800	0
282	20230619	151600	88512820	5800	5800	5800	5800	2
283	20230619	151500	88501220	5800	5800	5800	5800	170
284	20230619	151400	87515220	5800	5800	5800	5800	3
285	20230619	151300	87497820	5800	5800	5800	5800	0
286	20230619	151200	87497820	5800	5800	5800	5800	174
287	20230619	151100	86488620	5800	5800	5800	5800	4
288	20230619	151000	86465420	5790	5790	5790	5790	49
289	20230619	150900	86181710	5790	5790	5790	5790	150
290	20230619	150800	85313210	5800	5800	5800	5800	109
291	20230619	150700	84681010	5790	5790	5790	5790	50
292	20230619	150600	84391510	5800	5800	5800	5800	0
293	20230619	150500	84391510	5800	5790	5800	5790	14
294	20230619	150400	84310420	5790	5790	5790	5790	62
295	20230619	150300	83951440	5790	5790	5790	5790	0
296	20230619	150200	83951440	5790	5790	5790	5790	935
297	20230619	150100	78537790	5780	5780	5780	5780	0
298	20230619	150000	78537790	5780	5790	5790	5780	405
299	20230619	145900	76196840	5790	5790	5790	5790	0
300	20230619	145800	76196840	5790	5790	5790	5790	0
301	20230619	145700	76196840	5790	5790	5790	5790	2
302	20230619	145600	76185260	5780	5780	5780	5780	100
303	20230619	145500	75607260	5790	5790	5790	5790	0
304	20230619	145400	75607260	5790	5790	5790	5790	0
305	20230619	145300	75607260	5790	5790	5790	5790	0
306	20230619	145200	75607260	5790	5790	5790	5790	0
307	20230619	145100	75607260	5790	5790	5790	5790	0
308	20230619	145000	75607260	5790	5790	5790	5790	13
309	20230619	144900	75531990	5780	5780	5780	5780	1200
310	20230619	144800	68595990	5780	5780	5780	5780	1
311	20230619	144700	68590210	5790	5790	5790	5790	0
312	20230619	144600	68590210	5790	5790	5790	5790	2
313	20230619	144500	68578630	5790	5780	5790	5780	127
314	20230619	144400	67844500	5780	5780	5780	5780	0
315	20230619	144300	67844500	5780	5780	5780	5780	342
316	20230619	144200	65867740	5790	5790	5790	5790	0
317	20230619	144100	65867740	5790	5790	5790	5790	0
318	20230619	144000	65867740	5790	5790	5790	5790	0
319	20230619	143900	65867740	5790	5790	5790	5790	2
320	20230619	143800	65856160	5790	5790	5790	5790	3
321	20230619	143700	65838790	5780	5780	5780	5780	0
322	20230619	143600	65838790	5780	5780	5780	5780	0
323	20230619	143500	65838790	5780	5780	5780	5780	0
324	20230619	143400	65838790	5780	5780	5780	5780	20
325	20230619	143300	65723190	5780	5780	5780	5780	0
326	20230619	143200	65723190	5780	5780	5780	5780	26
327	20230619	143100	65572910	5790	5780	5790	5780	765
328	20230619	143000	61147160	5780	5780	5780	5780	1
329	20230619	142900	61141380	5780	5780	5780	5780	0
330	20230619	142800	61141380	5780	5780	5780	5780	1
331	20230619	142700	61135600	5780	5780	5780	5780	189
332	20230619	142600	60043180	5780	5780	5780	5780	0
333	20230619	142500	60043180	5780	5780	5780	5780	0
334	20230619	142400	60043180	5780	5780	5780	5780	0
335	20230619	142300	60043180	5780	5780	5780	5780	4
336	20230619	142200	60020060	5780	5780	5780	5780	0
337	20230619	142100	60020060	5780	5780	5780	5780	0
338	20230619	142000	60020060	5780	5780	5780	5780	0
339	20230619	141900	60020060	5780	5780	5780	5780	200
340	20230619	141800	58864060	5780	5780	5780	5780	114
341	20230619	141700	58205140	5780	5780	5780	5780	0
342	20230619	141600	58205140	5780	5780	5780	5780	0
343	20230619	141500	58205140	5780	5780	5780	5780	1
344	20230619	141400	58199360	5770	5770	5770	5770	0
345	20230619	141300	58199360	5770	5770	5770	5770	0
346	20230619	141200	58199360	5770	5770	5770	5770	0
347	20230619	141100	58199360	5770	5770	5770	5770	15
348	20230619	141000	58112810	5770	5770	5770	5770	0
349	20230619	140900	58112810	5770	5770	5770	5770	0
350	20230619	140800	58112810	5770	5770	5770	5770	157
351	20230619	140700	57206920	5760	5760	5760	5760	208
352	20230619	140600	56008840	5770	5770	5770	5770	0
353	20230619	140500	56008840	5770	5770	5770	5770	0
354	20230619	140400	56008840	5770	5770	5770	5770	0
355	20230619	140300	56008840	5770	5770	5770	5770	0
356	20230619	140200	56008840	5770	5770	5770	5770	0
357	20230619	140100	56008840	5770	5770	5770	5770	0
358	20230619	140000	56008840	5770	5770	5770	5770	0
359	20230619	135900	56008840	5770	5770	5770	5770	1
360	20230619	135800	56003070	5760	5760	5760	5760	5
361	20230619	135700	55974270	5760	5760	5760	5760	0
362	20230619	135600	55974270	5760	5760	5760	5760	11
363	20230619	135500	55910910	5770	5770	5770	5770	1
364	20230619	135400	55905140	5770	5770	5770	5770	1
365	20230619	135300	55899370	5770	5770	5770	5770	0
366	20230619	135200	55899370	5770	5770	5770	5770	1
367	20230619	135100	55893600	5780	5780	5780	5780	0
368	20230619	135000	55893600	5780	5780	5780	5780	0
369	20230619	134900	55893600	5780	5780	5780	5780	0
370	20230619	134800	55893600	5780	5780	5780	5780	0
371	20230619	134700	55893600	5780	5780	5780	5780	0
372	20230619	134600	55893600	5780	5780	5780	5780	0
373	20230619	134500	55893600	5780	5780	5780	5780	0
374	20230619	134400	55893600	5780	5770	5780	5770	200
375	20230619	134300	54739210	5750	5760	5760	5750	800
376	20230619	134200	50137770	5760	5760	5760	5760	1
377	20230619	134100	50132010	5770	5770	5770	5770	0
378	20230619	134000	50132010	5770	5770	5770	5770	0
379	20230619	133900	50132010	5770	5770	5770	5770	1
380	20230619	133800	50126240	5770	5770	5770	5770	0
381	20230619	133700	50126240	5770	5770	5770	5770	0
382	20230619	133600	50126240	5770	5770	5770	5770	18
383	20230619	133500	50022380	5770	5770	5770	5770	0
384	20230619	133400	50022380	5770	5770	5770	5770	100
385	20230619	133300	49445380	5770	5770	5770	5770	0
386	20230619	133200	49445380	5770	5770	5770	5770	0
387	20230619	133100	49445380	5770	5770	5770	5770	1
388	20230619	133000	49439610	5760	5760	5760	5760	0
389	20230619	132900	49439610	5760	5760	5760	5760	40
390	20230619	132800	49209210	5770	5770	5770	5770	0
391	20230619	132700	49209210	5770	5770	5770	5770	1
392	20230619	132600	49203440	5760	5760	5760	5760	18
393	20230619	132500	49099760	5770	5770	5770	5770	0
394	20230619	132400	49099760	5770	5770	5770	5770	0
395	20230619	132300	49099760	5770	5770	5770	5770	0
396	20230619	132200	49099760	5770	5770	5770	5770	0
397	20230619	132100	49099760	5770	5770	5770	5770	0
398	20230619	132000	49099760	5770	5770	5770	5770	0
399	20230619	131900	49099760	5770	5770	5770	5770	1
400	20230619	131800	49093990	5770	5770	5770	5770	0
401	20230619	131700	49093990	5770	5770	5770	5770	0
402	20230619	131600	49093990	5770	5770	5770	5770	0
403	20230619	131500	49093990	5770	5770	5770	5770	199
404	20230619	131400	47945760	5770	5770	5770	5770	0
405	20230619	131300	47945760	5770	5770	5770	5770	0
406	20230619	131200	47945760	5770	5770	5770	5770	0
407	20230619	131100	47945760	5770	5770	5770	5770	1
408	20230619	131000	47939990	5760	5760	5760	5760	2
409	20230619	130900	47928470	5770	5770	5770	5770	0
410	20230619	130800	47928470	5770	5770	5770	5770	0
411	20230619	130700	47928470	5770	5770	5770	5770	0
412	20230619	130600	47928470	5770	5770	5770	5770	0
413	20230619	130500	47928470	5770	5770	5770	5770	0
414	20230619	130400	47928470	5770	5770	5770	5770	0
415	20230619	130300	47928470	5770	5770	5770	5770	1
416	20230619	130200	47922700	5770	5770	5770	5770	0
417	20230619	130100	47922700	5770	5770	5770	5770	0
418	20230619	130000	47922700	5770	5770	5770	5770	0
419	20230619	125900	47922700	5770	5770	5770	5770	1
420	20230619	125800	47916930	5760	5760	5760	5760	0
421	20230619	125700	47916930	5760	5760	5760	5760	3
422	20230619	125600	47899650	5760	5760	5760	5760	0
423	20230619	125500	47899650	5760	5760	5760	5760	0
424	20230619	125400	47899650	5760	5760	5760	5760	45
425	20230619	125300	47640450	5760	5760	5760	5760	0
426	20230619	125200	47640450	5760	5760	5760	5760	0
427	20230619	125100	47640450	5760	5760	5760	5760	1
428	20230619	125000	47634690	5750	5750	5750	5750	0
429	20230619	124900	47634690	5750	5750	5750	5750	0
430	20230619	124800	47634690	5750	5750	5750	5750	0
431	20230619	124700	47634690	5750	5750	5750	5750	0
432	20230619	124600	47634690	5750	5750	5750	5750	0
433	20230619	124500	47634690	5750	5750	5750	5750	0
434	20230619	124400	47634690	5750	5750	5750	5750	0
435	20230619	124300	47634690	5750	5750	5750	5750	1
436	20230619	124200	47628940	5760	5740	5760	5740	155
437	20230619	124100	46736320	5740	5750	5750	5740	330
438	20230619	124000	44840320	5760	5760	5760	5760	12
439	20230619	123900	44771200	5760	5760	5760	5760	55
440	20230619	123800	44454400	5760	5760	5760	5760	0
441	20230619	123700	44454400	5760	5760	5760	5760	1
442	20230619	123600	44448640	5760	5760	5760	5760	0
443	20230619	123500	44448640	5760	5760	5760	5760	0
444	20230619	123400	44448640	5760	5760	5760	5760	1
445	20230619	123300	44442880	5760	5760	5760	5760	240
446	20230619	123200	43060480	5770	5770	5770	5770	0
447	20230619	123100	43060480	5770	5770	5770	5770	0
448	20230619	123000	43060480	5770	5770	5770	5770	1
449	20230619	122900	43054710	5770	5770	5770	5770	0
450	20230619	122800	43054710	5770	5770	5770	5770	0
451	20230619	122700	43054710	5770	5770	5770	5770	0
452	20230619	122600	43054710	5770	5770	5770	5770	0
453	20230619	122500	43054710	5770	5770	5770	5770	0
454	20230619	122400	43054710	5770	5770	5770	5770	0
455	20230619	122300	43054710	5770	5770	5770	5770	0
456	20230619	122200	43054710	5770	5770	5770	5770	1
457	20230619	122100	43048940	5770	5770	5770	5770	0
458	20230619	122000	43048940	5770	5770	5770	5770	1
459	20230619	121900	43043170	5770	5770	5770	5770	0
460	20230619	121800	43043170	5770	5770	5770	5770	18
461	20230619	121700	42939310	5770	5770	5770	5770	0
462	20230619	121600	42939310	5770	5770	5770	5770	0
463	20230619	121500	42939310	5770	5770	5770	5770	0
464	20230619	121400	42939310	5770	5770	5770	5770	1
465	20230619	121300	42933540	5770	5770	5770	5770	0
466	20230619	121200	42933540	5770	5770	5770	5770	2
467	20230619	121100	42922000	5770	5770	5770	5770	0
468	20230619	121000	42922000	5770	5770	5770	5770	0
469	20230619	120900	42922000	5770	5770	5770	5770	0
470	20230619	120800	42922000	5770	5770	5770	5770	0
471	20230619	120700	42922000	5770	5770	5770	5770	0
472	20230619	120600	42922000	5770	5770	5770	5770	1
473	20230619	120500	42916230	5770	5770	5770	5770	0
474	20230619	120400	42916230	5770	5770	5770	5770	0
475	20230619	120300	42916230	5770	5770	5770	5770	215
476	20230619	120200	41675680	5780	5770	5780	5770	4
477	20230619	120100	41652590	5770	5770	5770	5770	93
478	20230619	120000	41115980	5780	5780	5780	5780	1
479	20230619	115900	41110200	5780	5780	5780	5780	0
480	20230619	115800	41110200	5780	5780	5780	5780	0
481	20230619	115700	41110200	5780	5780	5780	5780	0
482	20230619	115600	41110200	5780	5780	5780	5780	0
483	20230619	115500	41110200	5780	5780	5780	5780	0
484	20230619	115400	41110200	5780	5780	5780	5780	0
485	20230619	115300	41110200	5780	5780	5780	5780	0
486	20230619	115200	41110200	5780	5780	5780	5780	0
487	20230619	115100	41110200	5780	5780	5780	5780	9
488	20230619	115000	41058180	5780	5780	5780	5780	0
489	20230619	114900	41058180	5780	5770	5780	5770	139
490	20230619	114800	40255420	5770	5770	5770	5770	0
491	20230619	114700	40255420	5770	5770	5770	5770	11
492	20230619	114600	40191950	5760	5760	5760	5760	476
493	20230619	114500	37450190	5760	5760	5760	5760	0
494	20230619	114400	37450190	5760	5760	5760	5760	0
495	20230619	114300	37450190	5760	5750	5760	5750	430
496	20230619	114200	34973730	5750	5750	5750	5750	0
497	20230619	114100	34973730	5750	5750	5750	5750	350
498	20230619	114000	32961230	5750	5750	5750	5750	19
499	20230619	113900	32851980	5750	5750	5750	5750	0
500	20230619	113800	32851980	5750	5750	5750	5750	1
501	20230619	113700	32846230	5750	5750	5750	5750	5
502	20230619	113600	32817480	5750	5750	5750	5750	0
503	20230619	113500	32817480	5750	5750	5750	5750	0
504	20230619	113400	32817480	5750	5750	5750	5750	1
505	20230619	113300	32811730	5750	5750	5750	5750	0
506	20230619	113200	32811730	5750	5750	5750	5750	0
507	20230619	113100	32811730	5750	5750	5750	5750	0
508	20230619	113000	32811730	5750	5750	5750	5750	0
509	20230619	112900	32811730	5750	5750	5750	5750	0
510	20230619	112800	32811730	5750	5750	5750	5750	0
511	20230619	112700	32811730	5750	5750	5750	5750	10
512	20230619	112600	32754230	5750	5750	5750	5750	1
513	20230619	112500	32748480	5740	5740	5740	5740	1
514	20230619	112400	32742740	5750	5750	5750	5750	0
515	20230619	112300	32742740	5750	5750	5750	5750	0
516	20230619	112200	32742740	5750	5750	5750	5750	1
517	20230619	112100	32736990	5750	5750	5750	5750	0
518	20230619	112000	32736990	5750	5750	5750	5750	0
519	20230619	111900	32736990	5750	5750	5750	5750	0
520	20230619	111800	32736990	5750	5750	5750	5750	0
521	20230619	111700	32736990	5750	5750	5750	5750	0
522	20230619	111600	32736990	5750	5750	5750	5750	11
523	20230619	111500	32673740	5750	5750	5750	5750	0
524	20230619	111400	32673740	5750	5750	5750	5750	0
525	20230619	111300	32673740	5750	5750	5750	5750	0
526	20230619	111200	32673740	5750	5750	5750	5750	0
527	20230619	111100	32673740	5750	5750	5750	5750	0
528	20230619	111000	32673740	5750	5750	5750	5750	0
529	20230619	110900	32673740	5750	5750	5750	5750	0
530	20230619	110800	32673740	5750	5750	5750	5750	0
531	20230619	110700	32673740	5750	5750	5750	5750	0
532	20230619	110600	32673740	5750	5750	5750	5750	18
533	20230619	110500	32570240	5750	5750	5750	5750	0
534	20230619	110400	32570240	5750	5750	5750	5750	0
535	20230619	110300	32570240	5750	5750	5750	5750	0
536	20230619	110200	32570240	5750	5750	5750	5750	0
537	20230619	110100	32570240	5750	5750	5750	5750	0
538	20230619	110000	32570240	5750	5750	5750	5750	53
539	20230619	105900	32265490	5720	5720	5720	5720	0
540	20230619	105800	32265490	5720	5720	5720	5720	0
541	20230619	105700	32265490	5720	5720	5720	5720	0
542	20230619	105600	32265490	5720	5720	5720	5720	0
543	20230619	105500	32265490	5720	5720	5720	5720	25
544	20230619	105400	32122490	5750	5730	5750	5730	10
545	20230619	105300	32065170	5750	5740	5750	5740	2
546	20230619	105200	32053680	5740	5740	5740	5740	6
547	20230619	105100	32019240	5750	5750	5750	5750	0
548	20230619	105000	32019240	5750	5750	5750	5750	0
549	20230619	104900	32019240	5750	5750	5750	5750	0
550	20230619	104800	32019240	5750	5750	5750	5750	0
551	20230619	104700	32019240	5750	5750	5750	5750	0
552	20230619	104600	32019240	5750	5750	5750	5750	1
553	20230619	104500	32013490	5740	5740	5740	5740	0
554	20230619	104400	32013490	5740	5740	5740	5740	150
555	20230619	104300	31152490	5740	5740	5740	5740	22
556	20230619	104200	31026210	5750	5750	5750	5750	175
557	20230619	104100	30019960	5750	5750	5750	5750	0
558	20230619	104000	30019960	5750	5750	5750	5750	0
559	20230619	103900	30019960	5750	5750	5750	5750	0
560	20230619	103800	30019960	5750	5750	5750	5750	0
561	20230619	103700	30019960	5750	5750	5750	5750	0
562	20230619	103600	30019960	5750	5750	5750	5750	10
563	20230619	103500	29962460	5750	5750	5750	5750	1
564	20230619	103400	29956710	5740	5740	5740	5740	0
565	20230619	103300	29956710	5740	5740	5740	5740	0
566	20230619	103200	29956710	5740	5740	5740	5740	0
567	20230619	103100	29956710	5740	5740	5740	5740	1
568	20230619	103000	29950970	5750	5750	5750	5750	0
569	20230619	102900	29950970	5750	5750	5750	5750	0
570	20230619	102800	29950970	5750	5750	5750	5750	0
571	20230619	102700	29950970	5750	5750	5750	5750	0
572	20230619	102600	29950970	5750	5750	5750	5750	1
573	20230619	102500	29945220	5760	5760	5760	5760	0
574	20230619	102400	29945220	5760	5760	5760	5760	0
575	20230619	102300	29945220	5760	5760	5760	5760	0
576	20230619	102200	29945220	5760	5760	5760	5760	0
577	20230619	102100	29945220	5760	5760	5760	5760	0
578	20230619	102000	29945220	5760	5760	5760	5760	0
579	20230619	101900	29945220	5760	5760	5760	5760	0
580	20230619	101800	29945220	5760	5760	5760	5760	0
581	20230619	101700	29945220	5760	5760	5760	5760	0
582	20230619	101600	29945220	5760	5760	5760	5760	0
583	20230619	101500	29945220	5760	5760	5760	5760	0
584	20230619	101400	29945220	5760	5760	5760	5760	0
585	20230619	101300	29945220	5760	5760	5760	5760	0
586	20230619	101200	29945220	5760	5760	5760	5760	0
587	20230619	101100	29945220	5760	5760	5760	5760	0
588	20230619	101000	29945220	5760	5760	5760	5760	1
589	20230619	100900	29939460	5740	5740	5740	5740	0
590	20230619	100800	29939460	5740	5740	5740	5740	0
591	20230619	100700	29939460	5740	5750	5750	5740	81
592	20230619	100600	29474440	5750	5750	5750	5750	0
593	20230619	100500	29474440	5750	5750	5750	5750	41
594	20230619	100400	29238690	5750	5750	5750	5750	1
595	20230619	100300	29232940	5710	5740	5740	5710	260
596	20230619	100200	27746900	5760	5760	5760	5760	26
597	20230619	100100	27597140	5760	5760	5760	5760	0
598	20230619	100000	27597140	5760	5760	5760	5760	0
599	20230619	095900	27597140	5760	5760	5760	5760	0
600	20230619	095800	27597140	5760	5760	5760	5760	0
601	20230619	095700	27597140	5760	5760	5760	5760	0
602	20230619	095600	27597140	5760	5760	5760	5760	0
603	20230619	095500	27597140	5760	5760	5760	5760	0
604	20230619	095400	27597140	5760	5760	5760	5760	0
605	20230619	095300	27597140	5760	5760	5760	5760	2
606	20230619	095200	27585620	5740	5740	5740	5740	100
607	20230619	095100	27011620	5770	5770	5770	5770	0
608	20230619	095000	27011620	5770	5770	5770	5770	0
609	20230619	094900	27011620	5770	5770	5770	5770	0
610	20230619	094800	27011620	5770	5770	5770	5770	0
611	20230619	094700	27011620	5770	5770	5770	5770	0
612	20230619	094600	27011620	5770	5770	5770	5770	0
613	20230619	094500	27011620	5770	5770	5770	5770	0
614	20230619	094400	27011620	5770	5770	5770	5770	0
615	20230619	094300	27011620	5770	5770	5770	5770	0
616	20230619	094200	27011620	5770	5770	5770	5770	1
617	20230619	094100	27005850	5710	5710	5710	5710	0
618	20230619	094000	27005850	5710	5740	5740	5710	870
619	20230619	093900	22025740	5770	5770	5770	5770	21
620	20230619	093800	21904570	5750	5750	5750	5750	551
621	20230619	093700	18736320	5750	5770	5770	5750	71
622	20230619	093600	18328050	5770	5770	5770	5770	0
623	20230619	093500	18328050	5770	5770	5770	5770	19
624	20230619	093400	18218420	5770	5750	5770	5750	467
625	20230619	093300	15533150	5770	5770	5770	5770	11
626	20230619	093200	15469680	5770	5770	5770	5770	1
627	20230619	093100	15463910	5770	5770	5770	5770	0
628	20230619	093000	15463910	5770	5770	5770	5770	21
629	20230619	092900	15342740	5770	5770	5770	5770	0
630	20230619	092800	15342740	5770	5770	5770	5770	0
631	20230619	092700	15342740	5770	5770	5770	5770	1
632	20230619	092600	15336970	5750	5760	5760	5750	1000
633	20230619	092500	9585710	5760	5760	5760	5760	0
634	20230619	092400	9585710	5760	5760	5760	5760	0
635	20230619	092300	9585710	5760	5780	5780	5760	24
636	20230619	092200	9447440	5780	5780	5780	5780	0
637	20230619	092100	9447440	5780	5780	5780	5780	0
638	20230619	092000	9447440	5780	5780	5790	5780	283
639	20230619	091900	7810060	5790	5790	5790	5790	0
640	20230619	091800	7810060	5790	5790	5790	5790	0
641	20230619	091700	7810060	5790	5790	5790	5790	1
642	20230619	091600	7804270	5770	5770	5770	5770	0
643	20230619	091500	7804270	5770	5800	5800	5770	11
644	20230619	091400	7740770	5760	5760	5760	5760	158
645	20230619	091300	6830690	5760	5760	5760	5760	2
646	20230619	091200	6819170	5740	5740	5740	5740	0
647	20230619	091100	6819170	5740	5740	5740	5740	0
648	20230619	091000	6819170	5740	5740	5740	5740	3
649	20230619	090900	6801950	5760	5760	5760	5760	0
650	20230619	090800	6801950	5760	5760	5760	5760	87
651	20230619	090700	6300830	5740	5750	5750	5740	14
652	20230619	090600	6220460	5750	5750	5750	5750	0
653	20230619	090500	6220460	5750	5750	5750	5750	0
654	20230619	090400	6220460	5750	5750	5750	5750	5
655	20230619	090300	6191710	5760	5760	5760	5760	0
656	20230619	090200	6191710	5760	5760	5760	5760	0
657	20230619	090100	6191710	5760	5750	5850	5750	995
658	20230619	090000	431250	5750	5750	5750	5750	74