KissMeData/002620/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195300	85565150	12550	12550	12550	12550	89
3	20230619	195200	85565150	12550	12550	12550	12550	0
4	20230619	195100	85565150	12550	12550	12550	12550	0
5	20230619	195000	85565150	12550	12550	12550	12550	0
6	20230619	194900	85565150	12550	12550	12550	12550	0
7	20230619	194800	85565150	12550	12550	12550	12550	0
8	20230619	194700	85565150	12550	12550	12550	12550	0
9	20230619	194600	85565150	12550	12550	12550	12550	0
10	20230619	194500	85565150	12550	12550	12550	12550	0
11	20230619	194400	85565150	12550	12550	12550	12550	0
12	20230619	194300	85565150	12550	12550	12550	12550	0
13	20230619	194200	85565150	12550	12550	12550	12550	0
14	20230619	194100	85565150	12550	12550	12550	12550	0
15	20230619	194000	85565150	12550	12550	12550	12550	0
16	20230619	193900	85565150	12550	12550	12550	12550	0
17	20230619	193800	85565150	12550	12550	12550	12550	0
18	20230619	193700	85565150	12550	12550	12550	12550	0
19	20230619	193600	85565150	12550	12550	12550	12550	0
20	20230619	193500	85565150	12550	12550	12550	12550	0
21	20230619	193400	85565150	12550	12550	12550	12550	0
22	20230619	193300	85565150	12550	12550	12550	12550	0
23	20230619	193200	85565150	12550	12550	12550	12550	0
24	20230619	193100	85565150	12550	12550	12550	12550	0
25	20230619	193000	85565150	12550	12550	12550	12550	0
26	20230619	192900	85565150	12550	12550	12550	12550	0
27	20230619	192800	85565150	12550	12550	12550	12550	0
28	20230619	192700	85565150	12550	12550	12550	12550	0
29	20230619	192600	85565150	12550	12550	12550	12550	0
30	20230619	192500	85565150	12550	12550	12550	12550	0
31	20230619	192400	85565150	12550	12550	12550	12550	0
32	20230619	192300	85565150	12550	12550	12550	12550	89
33	20230619	192200	85565150	12550	12550	12550	12550	0
34	20230619	192100	85565150	12550	12550	12550	12550	0
35	20230619	192000	85565150	12550	12550	12550	12550	0
36	20230619	191900	85565150	12550	12550	12550	12550	0
37	20230619	191800	85565150	12550	12550	12550	12550	0
38	20230619	191700	85565150	12550	12550	12550	12550	0
39	20230619	191600	85565150	12550	12550	12550	12550	0
40	20230619	191500	85565150	12550	12550	12550	12550	0
41	20230619	191400	85565150	12550	12550	12550	12550	0
42	20230619	191300	85565150	12550	12550	12550	12550	0
43	20230619	191200	85565150	12550	12550	12550	12550	0
44	20230619	191100	85565150	12550	12550	12550	12550	0
45	20230619	191000	85565150	12550	12550	12550	12550	0
46	20230619	190900	85565150	12550	12550	12550	12550	0
47	20230619	190800	85565150	12550	12550	12550	12550	0
48	20230619	190700	85565150	12550	12550	12550	12550	0
49	20230619	190600	85565150	12550	12550	12550	12550	0
50	20230619	190500	85565150	12550	12550	12550	12550	0
51	20230619	190400	85565150	12550	12550	12550	12550	0
52	20230619	190300	85565150	12550	12550	12550	12550	0
53	20230619	190200	85565150	12550	12550	12550	12550	0
54	20230619	190100	85565150	12550	12550	12550	12550	0
55	20230619	190000	85565150	12550	12550	12550	12550	0
56	20230619	185900	85565150	12550	12550	12550	12550	0
57	20230619	185800	85565150	12550	12550	12550	12550	0
58	20230619	185700	85565150	12550	12550	12550	12550	0
59	20230619	185600	85565150	12550	12550	12550	12550	0
60	20230619	185500	85565150	12550	12550	12550	12550	0
61	20230619	185400	85565150	12550	12550	12550	12550	0
62	20230619	185300	85565150	12550	12550	12550	12550	89
63	20230619	185200	85565150	12550	12550	12550	12550	0
64	20230619	185100	85565150	12550	12550	12550	12550	0
65	20230619	185000	85565150	12550	12550	12550	12550	0
66	20230619	184900	85565150	12550	12550	12550	12550	0
67	20230619	184800	85565150	12550	12550	12550	12550	0
68	20230619	184700	85565150	12550	12550	12550	12550	0
69	20230619	184600	85565150	12550	12550	12550	12550	0
70	20230619	184500	85565150	12550	12550	12550	12550	0
71	20230619	184400	85565150	12550	12550	12550	12550	0
72	20230619	184300	85565150	12550	12550	12550	12550	0
73	20230619	184200	85565150	12550	12550	12550	12550	0
74	20230619	184100	85565150	12550	12550	12550	12550	0
75	20230619	184000	85565150	12550	12550	12550	12550	0
76	20230619	183900	85565150	12550	12550	12550	12550	0
77	20230619	183800	85565150	12550	12550	12550	12550	0
78	20230619	183700	85565150	12550	12550	12550	12550	0
79	20230619	183600	85565150	12550	12550	12550	12550	0
80	20230619	183500	85565150	12550	12550	12550	12550	0
81	20230619	183400	85565150	12550	12550	12550	12550	0
82	20230619	183300	85565150	12550	12550	12550	12550	0
83	20230619	183200	85565150	12550	12550	12550	12550	0
84	20230619	183100	85565150	12550	12550	12550	12550	0
85	20230619	183000	85565150	12550	12550	12550	12550	0
86	20230619	182900	85565150	12550	12550	12550	12550	0
87	20230619	182800	85565150	12550	12550	12550	12550	0
88	20230619	182700	85565150	12550	12550	12550	12550	0
89	20230619	182600	85565150	12550	12550	12550	12550	0
90	20230619	182500	85565150	12550	12550	12550	12550	0
91	20230619	182400	85565150	12550	12550	12550	12550	0
92	20230619	182300	85565150	12550	12550	12550	12550	89
93	20230619	182200	85565150	12550	12550	12550	12550	0
94	20230619	182100	85565150	12550	12550	12550	12550	0
95	20230619	182000	85565150	12550	12550	12550	12550	0
96	20230619	181900	85565150	12550	12550	12550	12550	0
97	20230619	181800	85565150	12550	12550	12550	12550	0
98	20230619	181700	85565150	12550	12550	12550	12550	0
99	20230619	181600	85565150	12550	12550	12550	12550	0
100	20230619	181500	85565150	12550	12550	12550	12550	0
101	20230619	181400	85565150	12550	12550	12550	12550	0
102	20230619	181300	85565150	12550	12550	12550	12550	0
103	20230619	181200	85565150	12550	12550	12550	12550	0
104	20230619	181100	85565150	12550	12550	12550	12550	0
105	20230619	181000	85565150	12550	12550	12550	12550	0
106	20230619	180900	85565150	12550	12550	12550	12550	0
107	20230619	180800	85565150	12550	12550	12550	12550	0
108	20230619	180700	85565150	12550	12550	12550	12550	0
109	20230619	180600	85565150	12550	12550	12550	12550	0
110	20230619	180500	85565150	12550	12550	12550	12550	0
111	20230619	180400	85565150	12550	12550	12550	12550	0
112	20230619	180300	85565150	12550	12550	12550	12550	0
113	20230619	180200	85565150	12550	12550	12550	12550	0
114	20230619	180100	85565150	12550	12550	12550	12550	0
115	20230619	180000	85565150	12550	12550	12550	12550	0
116	20230619	175900	85565150	12550	12550	12550	12550	0
117	20230619	175800	85565150	12550	12550	12550	12550	0
118	20230619	175700	85565150	12550	12550	12550	12550	0
119	20230619	175600	85565150	12550	12550	12550	12550	0
120	20230619	175500	85565150	12550	12550	12550	12550	0
121	20230619	175400	85565150	12550	12550	12550	12550	0
122	20230619	175300	85565150	12550	12550	12550	12550	89
123	20230619	175200	85565150	12550	12550	12550	12550	0
124	20230619	175100	85565150	12550	12550	12550	12550	0
125	20230619	175000	85565150	12550	12550	12550	12550	0
126	20230619	174900	85565150	12550	12550	12550	12550	0
127	20230619	174800	85565150	12550	12550	12550	12550	0
128	20230619	174700	85565150	12550	12550	12550	12550	0
129	20230619	174600	85565150	12550	12550	12550	12550	0
130	20230619	174500	85565150	12550	12550	12550	12550	0
131	20230619	174400	85565150	12550	12550	12550	12550	0
132	20230619	174300	85565150	12550	12550	12550	12550	0
133	20230619	174200	85565150	12550	12550	12550	12550	0
134	20230619	174100	85565150	12550	12550	12550	12550	0
135	20230619	174000	85565150	12550	12550	12550	12550	0
136	20230619	173900	85565150	12550	12550	12550	12550	0
137	20230619	173800	85565150	12550	12550	12550	12550	0
138	20230619	173700	85565150	12550	12550	12550	12550	0
139	20230619	173600	85565150	12550	12550	12550	12550	0
140	20230619	173500	85565150	12550	12550	12550	12550	0
141	20230619	173400	85565150	12550	12550	12550	12550	0
142	20230619	173300	85565150	12550	12550	12550	12550	0
143	20230619	173200	85565150	12550	12550	12550	12550	0
144	20230619	173100	85565150	12550	12550	12550	12550	0
145	20230619	173000	85565150	12550	12550	12550	12550	0
146	20230619	172900	85565150	12550	12550	12550	12550	0
147	20230619	172800	85565150	12550	12550	12550	12550	0
148	20230619	172700	85565150	12550	12550	12550	12550	0
149	20230619	172600	85565150	12550	12550	12550	12550	0
150	20230619	172500	85565150	12550	12550	12550	12550	0
151	20230619	172400	85565150	12550	12550	12550	12550	0
152	20230619	172300	85565150	12550	12550	12550	12550	89
153	20230619	172200	85565150	12550	12550	12550	12550	0
154	20230619	172100	85565150	12550	12550	12550	12550	0
155	20230619	172000	85565150	12550	12550	12550	12550	0
156	20230619	171900	85565150	12550	12550	12550	12550	0
157	20230619	171800	85565150	12550	12550	12550	12550	0
158	20230619	171700	85565150	12550	12550	12550	12550	0
159	20230619	171600	85565150	12550	12550	12550	12550	0
160	20230619	171500	85565150	12550	12550	12550	12550	0
161	20230619	171400	85565150	12550	12550	12550	12550	0
162	20230619	171300	85565150	12550	12550	12550	12550	0
163	20230619	171200	85565150	12550	12550	12550	12550	0
164	20230619	171100	85565150	12550	12550	12550	12550	0
165	20230619	171000	85565150	12550	12550	12550	12550	0
166	20230619	170900	85565150	12550	12550	12550	12550	0
167	20230619	170800	85565150	12550	12550	12550	12550	0
168	20230619	170700	85565150	12550	12550	12550	12550	0
169	20230619	170600	85565150	12550	12550	12550	12550	0
170	20230619	170500	85565150	12550	12550	12550	12550	0
171	20230619	170400	85565150	12550	12550	12550	12550	0
172	20230619	170300	85565150	12550	12550	12550	12550	0
173	20230619	170200	85565150	12550	12550	12550	12550	0
174	20230619	170100	85565150	12550	12550	12550	12550	0
175	20230619	170000	85565150	12550	12550	12550	12550	0
176	20230619	165900	85565150	12550	12550	12550	12550	0
177	20230619	165800	85565150	12550	12550	12550	12550	0
178	20230619	165700	85565150	12550	12550	12550	12550	0
179	20230619	165600	85565150	12550	12550	12550	12550	0
180	20230619	165500	85565150	12550	12550	12550	12550	0
181	20230619	165400	85565150	12550	12550	12550	12550	0
182	20230619	165300	85565150	12550	12550	12550	12550	89
183	20230619	165200	85565150	12550	12550	12550	12550	0
184	20230619	165100	85565150	12550	12550	12550	12550	0
185	20230619	165000	85565150	12550	12550	12550	12550	0
186	20230619	164900	85565150	12550	12550	12550	12550	0
187	20230619	164800	85565150	12550	12550	12550	12550	0
188	20230619	164700	85565150	12550	12550	12550	12550	0
189	20230619	164600	85565150	12550	12550	12550	12550	0
190	20230619	164500	85565150	12550	12550	12550	12550	0
191	20230619	164400	85565150	12550	12550	12550	12550	0
192	20230619	164300	85565150	12550	12550	12550	12550	0
193	20230619	164200	85565150	12550	12550	12550	12550	0
194	20230619	164100	85565150	12550	12550	12550	12550	0
195	20230619	164000	85565150	12550	12550	12550	12550	0
196	20230619	163900	85565150	12550	12550	12550	12550	0
197	20230619	163800	85565150	12550	12550	12550	12550	0
198	20230619	163700	85565150	12550	12550	12550	12550	0
199	20230619	163600	85565150	12550	12550	12550	12550	0
200	20230619	163500	85565150	12550	12550	12550	12550	0
201	20230619	163400	85565150	12550	12550	12550	12550	0
202	20230619	163300	85565150	12550	12550	12550	12550	0
203	20230619	163200	85565150	12550	12550	12550	12550	0
204	20230619	163100	85565150	12550	12550	12550	12550	0
205	20230619	163000	85565150	12550	12550	12550	12550	0
206	20230619	162900	85565150	12550	12550	12550	12550	0
207	20230619	162800	85565150	12550	12550	12550	12550	0
208	20230619	162700	85565150	12550	12550	12550	12550	0
209	20230619	162600	85565150	12550	12550	12550	12550	0
210	20230619	162500	85565150	12550	12550	12550	12550	0
211	20230619	162400	85565150	12550	12550	12550	12550	0
212	20230619	162300	85565150	12550	12550	12550	12550	89
213	20230619	162200	85565150	12550	12550	12550	12550	0
214	20230619	162100	85565150	12550	12550	12550	12550	0
215	20230619	162000	85565150	12550	12550	12550	12550	0
216	20230619	161900	85565150	12550	12550	12550	12550	0
217	20230619	161800	85565150	12550	12550	12550	12550	0
218	20230619	161700	85565150	12550	12550	12550	12550	0
219	20230619	161600	85565150	12550	12550	12550	12550	0
220	20230619	161500	85565150	12550	12550	12550	12550	0
221	20230619	161400	85565150	12550	12550	12550	12550	0
222	20230619	161300	85565150	12550	12550	12550	12550	0
223	20230619	161200	85565150	12550	12550	12550	12550	0
224	20230619	161100	85565150	12550	12550	12550	12550	0
225	20230619	161000	85565150	12550	12550	12550	12550	0
226	20230619	160900	85565150	12550	12550	12550	12550	0
227	20230619	160800	85565150	12550	12550	12550	12550	0
228	20230619	160700	85565150	12550	12550	12550	12550	0
229	20230619	160600	85565150	12550	12550	12550	12550	0
230	20230619	160500	85565150	12550	12550	12550	12550	0
231	20230619	160400	85565150	12550	12550	12550	12550	0
232	20230619	160300	85565150	12550	12550	12550	12550	0
233	20230619	160200	85565150	12550	12550	12550	12550	0
234	20230619	160100	85565150	12550	12550	12550	12550	0
235	20230619	160000	85565150	12550	12550	12550	12550	0
236	20230619	155900	85565150	12550	12550	12550	12550	0
237	20230619	155800	85565150	12550	12550	12550	12550	0
238	20230619	155700	85565150	12550	12550	12550	12550	0
239	20230619	155600	85565150	12550	12550	12550	12550	0
240	20230619	155500	85565150	12550	12550	12550	12550	0
241	20230619	155400	85565150	12550	12550	12550	12550	0
242	20230619	155300	85565150	12550	12550	12550	12550	89
243	20230619	155200	85565150	12550	12550	12550	12550	0
244	20230619	155100	85565150	12550	12550	12550	12550	0
245	20230619	155000	85565150	12550	12550	12550	12550	0
246	20230619	154900	85565150	12550	12550	12550	12550	0
247	20230619	154800	85565150	12550	12550	12550	12550	0
248	20230619	154700	85565150	12550	12550	12550	12550	0
249	20230619	154600	85565150	12550	12550	12550	12550	0
250	20230619	154500	85565150	12550	12550	12550	12550	0
251	20230619	154400	85565150	12550	12550	12550	12550	0
252	20230619	154300	85565150	12550	12550	12550	12550	0
253	20230619	154200	85565150	12550	12550	12550	12550	0
254	20230619	154100	85565150	12550	12550	12550	12550	0
255	20230619	154000	85565150	12550	12550	12550	12550	0
256	20230619	153900	85565150	12550	12550	12550	12550	0
257	20230619	153800	85565150	12550	12550	12550	12550	0
258	20230619	153700	85565150	12550	12550	12550	12550	0
259	20230619	153600	85565150	12550	12550	12550	12550	0
260	20230619	153500	85565150	12550	12550	12550	12550	0
261	20230619	153400	85565150	12550	12550	12550	12550	0
262	20230619	153300	85565150	12550	12550	12550	12550	0
263	20230619	153200	85565150	12550	12550	12550	12550	0
264	20230619	153100	85565150	12550	12550	12550	12550	0
265	20230619	153000	85565150	12550	12550	12550	12550	89
266	20230619	152900	84448200	12420	12420	12420	12420	0
267	20230619	152800	84448200	12420	12420	12420	12420	0
268	20230619	152700	84448200	12420	12420	12420	12420	0
269	20230619	152600	84448200	12420	12420	12420	12420	0
270	20230619	152500	84448200	12420	12420	12420	12420	0
271	20230619	152400	84448200	12420	12420	12420	12420	0
272	20230619	152300	84448200	12420	12420	12420	12420	0
273	20230619	152200	84448200	12420	12420	12420	12420	0
274	20230619	152100	84448200	12420	12420	12420	12420	0
275	20230619	152000	84448200	12420	12420	12420	12420	0
276	20230619	151900	84448200	12420	12420	12420	12420	4
277	20230619	151800	84398520	12420	12420	12420	12420	1
278	20230619	151700	84386100	12420	12430	12430	12420	4
279	20230619	151600	84336410	12490	12420	12490	12420	7
280	20230619	151500	84249390	12430	12430	12490	12430	30
281	20230619	151400	83876430	12490	12490	12500	12490	5
282	20230619	151300	83813970	12420	12420	12420	12420	2
283	20230619	151200	83789130	12420	12420	12420	12420	50
284	20230619	151100	83168130	12410	12450	12500	12400	243
285	20230619	151000	80144130	12450	12450	12450	12450	7
286	20230619	150900	80056980	12450	12450	12450	12450	1
287	20230619	150800	80044530	12450	12450	12450	12450	7
288	20230619	150700	79957380	12460	12450	12460	12450	100
289	20230619	150600	78711480	12460	12450	12460	12450	100
290	20230619	150500	77465630	12460	12410	12460	12410	126
291	20230619	150400	75900800	12410	12410	12410	12410	1
292	20230619	150300	75888390	12400	12400	12400	12400	13
293	20230619	150200	75727190	12410	12410	12410	12410	0
294	20230619	150100	75727190	12410	12410	12410	12410	2
295	20230619	150000	75702370	12410	12400	12410	12400	10
296	20230619	145900	75578320	12400	12400	12400	12400	21
297	20230619	145800	75317920	12400	12400	12400	12400	0
298	20230619	145700	75317920	12400	12400	12400	12400	0
299	20230619	145600	75317920	12400	12400	12400	12400	2
300	20230619	145500	75293120	12410	12410	12410	12410	0
301	20230619	145400	75293120	12410	12410	12410	12410	0
302	20230619	145300	75293120	12410	12410	12410	12410	5
303	20230619	145200	75231070	12410	12410	12410	12410	20
304	20230619	145100	74982870	12420	12410	12420	12410	40
305	20230619	145000	74486440	12410	12410	12410	12410	0
306	20230619	144900	74486440	12410	12410	12410	12410	1
307	20230619	144800	74474030	12410	12410	12410	12410	6
308	20230619	144700	74399570	12410	12410	12410	12410	6
309	20230619	144600	74325110	12410	12410	12410	12410	0
310	20230619	144500	74325110	12410	12410	12410	12410	30
311	20230619	144400	73952810	12390	12390	12390	12390	0
312	20230619	144300	73952810	12390	12390	12390	12390	0
313	20230619	144200	73952810	12390	12390	12390	12390	18
314	20230619	144100	73729790	12410	12410	12410	12410	0
315	20230619	144000	73729790	12410	12410	12410	12410	0
316	20230619	143900	73729790	12410	12410	12410	12410	0
317	20230619	143800	73729790	12410	12410	12410	12410	0
318	20230619	143700	73729790	12410	12410	12410	12410	0
319	20230619	143600	73729790	12410	12410	12410	12410	0
320	20230619	143500	73729790	12410	12410	12410	12410	40
321	20230619	143400	73233390	12410	12410	12410	12410	0
322	20230619	143300	73233390	12410	12410	12410	12410	84
323	20230619	143200	72190950	12420	12420	12420	12420	1
324	20230619	143100	72178530	12420	12420	12420	12420	0
325	20230619	143000	72178530	12420	12420	12420	12420	1
326	20230619	142900	72166110	12460	12420	12460	12420	10
327	20230619	142800	72041560	12390	12390	12390	12390	0
328	20230619	142700	72041560	12390	12400	12400	12390	357
329	20230619	142600	67617970	12400	12400	12400	12400	0
330	20230619	142500	67617970	12400	12400	12400	12400	0
331	20230619	142400	67617970	12400	12400	12400	12400	0
332	20230619	142300	67617970	12400	12410	12430	12400	67
333	20230619	142200	66786920	12430	12430	12430	12430	4
334	20230619	142100	66737200	12430	12430	12430	12430	1
335	20230619	142000	66724770	12430	12430	12430	12430	4
336	20230619	141900	66675050	12430	12430	12430	12430	0
337	20230619	141800	66675050	12430	12430	12430	12430	0
338	20230619	141700	66675050	12430	12430	12430	12430	1
339	20230619	141600	66662620	12450	12430	12450	12430	17
340	20230619	141500	66450990	12460	12460	12460	12460	0
341	20230619	141400	66450990	12460	12460	12460	12460	0
342	20230619	141300	66450990	12460	12420	12460	12420	3
343	20230619	141200	66413650	12420	12410	12420	12400	9
344	20230619	141100	66302000	12430	12430	12430	12430	3
345	20230619	141000	66264710	12400	12400	12400	12400	0
346	20230619	140900	66264710	12400	12400	12400	12400	0
347	20230619	140800	66264710	12400	12400	12400	12400	0
348	20230619	140700	66264710	12400	12400	12400	12400	0
349	20230619	140600	66264710	12400	12400	12400	12400	0
350	20230619	140500	66264710	12400	12400	12400	12400	0
351	20230619	140400	66264710	12400	12400	12400	12400	0
352	20230619	140300	66264710	12400	12400	12400	12400	0
353	20230619	140200	66264710	12400	12400	12400	12400	0
354	20230619	140100	66264710	12400	12410	12410	12400	50
355	20230619	140000	65644430	12430	12430	12430	12430	0
356	20230619	135900	65644430	12430	12430	12430	12430	1
357	20230619	135800	65632000	12420	12420	12420	12420	32
358	20230619	135700	65234560	12420	12420	12420	12420	1
359	20230619	135600	65222140	12440	12440	12440	12440	0
360	20230619	135500	65222140	12440	12440	12440	12440	0
361	20230619	135400	65222140	12440	12440	12440	12440	0
362	20230619	135300	65222140	12440	12440	12440	12440	0
363	20230619	135200	65222140	12440	12440	12440	12440	0
364	20230619	135100	65222140	12440	12440	12440	12440	0
365	20230619	135000	65222140	12440	12440	12440	12440	0
366	20230619	134900	65222140	12440	12440	12440	12440	15
367	20230619	134800	65035540	12440	12440	12440	12440	0
368	20230619	134700	65035540	12440	12440	12440	12440	0
369	20230619	134600	65035540	12440	12440	12440	12440	4
370	20230619	134500	64985780	12440	12440	12440	12440	0
371	20230619	134400	64985780	12440	12440	12440	12440	0
372	20230619	134300	64985780	12440	12440	12440	12440	0
373	20230619	134200	64985780	12440	12440	12440	12440	0
374	20230619	134100	64985780	12440	12440	12440	12440	1
375	20230619	134000	64973340	12440	12440	12440	12440	0
376	20230619	133900	64973340	12440	12440	12440	12440	0
377	20230619	133800	64973340	12440	12440	12440	12440	0
378	20230619	133700	64973340	12440	12440	12440	12440	0
379	20230619	133600	64973340	12440	12440	12440	12440	1
380	20230619	133500	64960900	12430	12430	12430	12430	0
381	20230619	133400	64960900	12430	12410	12430	12410	2
382	20230619	133300	64936060	12410	12410	12410	12410	10
383	20230619	133200	64811960	12410	12430	12430	12410	15
384	20230619	133100	64625590	12430	12430	12430	12430	0
385	20230619	133000	64625590	12430	12430	12430	12430	10
386	20230619	132900	64501290	12430	12430	12430	12430	0
387	20230619	132800	64501290	12430	12430	12430	12430	0
388	20230619	132700	64501290	12430	12430	12430	12430	0
389	20230619	132600	64501290	12430	12430	12430	12430	0
390	20230619	132500	64501290	12430	12430	12430	12430	1
391	20230619	132400	64488860	12430	12430	12430	12430	5
392	20230619	132300	64426710	12430	12430	12430	12430	2
393	20230619	132200	64401850	12430	12430	12430	12430	0
394	20230619	132100	64401850	12430	12430	12430	12430	0
395	20230619	132000	64401850	12430	12430	12430	12430	1
396	20230619	131900	64389420	12410	12410	12410	12410	0
397	20230619	131800	64389420	12410	12410	12410	12410	0
398	20230619	131700	64389420	12410	12410	12410	12410	0
399	20230619	131600	64389420	12410	12410	12410	12410	17
400	20230619	131500	64178450	12410	12410	12410	12410	5
401	20230619	131400	64116400	12420	12420	12420	12420	0
402	20230619	131300	64116400	12420	12420	12420	12420	0
403	20230619	131200	64116400	12420	12420	12420	12420	1
404	20230619	131100	64103980	12420	12420	12420	12420	0
405	20230619	131000	64103980	12420	12420	12420	12420	0
406	20230619	130900	64103980	12420	12420	12420	12420	0
407	20230619	130800	64103980	12420	12420	12420	12420	5
408	20230619	130700	64041880	12440	12440	12440	12440	0
409	20230619	130600	64041880	12440	12440	12440	12440	0
410	20230619	130500	64041880	12440	12440	12440	12440	2
411	20230619	130400	64017000	12420	12420	12420	12420	0
412	20230619	130300	64017000	12420	12420	12420	12420	40
413	20230619	130200	63520200	12420	12420	12420	12420	0
414	20230619	130100	63520200	12420	12420	12420	12420	0
415	20230619	130000	63520200	12420	12420	12420	12420	0
416	20230619	125900	63520200	12420	12420	12420	12420	0
417	20230619	125800	63520200	12420	12420	12420	12420	3
418	20230619	125700	63482940	12420	12420	12420	12420	0
419	20230619	125600	63482940	12420	12420	12420	12420	7
420	20230619	125500	63396000	12420	12420	12420	12420	0
421	20230619	125400	63396000	12420	12420	12420	12420	0
422	20230619	125300	63396000	12420	12420	12420	12420	5
423	20230619	125200	63333900	12420	12420	12420	12420	30
424	20230619	125100	62961300	12420	12420	12420	12420	0
425	20230619	125000	62961300	12420	12420	12420	12420	0
426	20230619	124900	62961300	12420	12420	12420	12420	0
427	20230619	124800	62961300	12420	12420	12420	12420	0
428	20230619	124700	62961300	12420	12420	12420	12420	0
429	20230619	124600	62961300	12420	12420	12420	12420	0
430	20230619	124500	62961300	12420	12420	12420	12420	0
431	20230619	124400	62961300	12420	12430	12430	12420	15
432	20230619	124300	62774980	12440	12440	12440	12440	0
433	20230619	124200	62774980	12440	12440	12440	12440	0
434	20230619	124100	62774980	12440	12440	12440	12440	4
435	20230619	124000	62725220	12440	12420	12440	12420	171
436	20230619	123900	60599660	12420	12460	12460	12420	383
437	20230619	123800	55839480	12480	12480	12480	12480	20
438	20230619	123700	55589880	12470	12470	12470	12470	0
439	20230619	123600	55589880	12470	12470	12470	12470	0
440	20230619	123500	55589880	12470	12470	12470	12470	0
441	20230619	123400	55589880	12470	12470	12470	12470	0
442	20230619	123300	55589880	12470	12470	12470	12470	0
443	20230619	123200	55589880	12470	12470	12470	12470	0
444	20230619	123100	55589880	12470	12470	12470	12470	0
445	20230619	123000	55589880	12470	12470	12470	12470	0
446	20230619	122900	55589880	12470	12470	12470	12470	0
447	20230619	122800	55589880	12470	12470	12470	12470	0
448	20230619	122700	55589880	12470	12460	12470	12460	15
449	20230619	122600	55402970	12480	12480	12480	12480	0
450	20230619	122500	55402970	12480	12480	12480	12480	0
451	20230619	122400	55402970	12480	12480	12480	12480	0
452	20230619	122300	55402970	12480	12480	12480	12480	2
453	20230619	122200	55378010	12470	12470	12470	12470	0
454	20230619	122100	55378010	12470	12470	12470	12470	0
455	20230619	122000	55378010	12470	12470	12470	12470	0
456	20230619	121900	55378010	12470	12470	12470	12470	0
457	20230619	121800	55378010	12470	12470	12470	12470	0
458	20230619	121700	55378010	12470	12470	12470	12470	0
459	20230619	121600	55378010	12470	12470	12470	12470	0
460	20230619	121500	55378010	12470	12470	12470	12470	0
461	20230619	121400	55378010	12470	12470	12470	12470	0
462	20230619	121300	55378010	12470	12470	12470	12470	0
463	20230619	121200	55378010	12470	12470	12470	12470	0
464	20230619	121100	55378010	12470	12470	12470	12470	0
465	20230619	121000	55378010	12470	12470	12470	12470	0
466	20230619	120900	55378010	12470	12470	12470	12470	0
467	20230619	120800	55378010	12470	12470	12470	12470	0
468	20230619	120700	55378010	12470	12470	12470	12470	0
469	20230619	120600	55378010	12470	12470	12470	12470	0
470	20230619	120500	55378010	12470	12470	12470	12470	0
471	20230619	120400	55378010	12470	12470	12470	12470	1
472	20230619	120300	55365540	12450	12460	12460	12450	11
473	20230619	120200	55228530	12460	12470	12470	12460	26
474	20230619	120100	54904550	12490	12500	12500	12490	10
475	20230619	120000	54779640	12500	12500	12500	12500	0
476	20230619	115900	54779640	12500	12500	12500	12500	0
477	20230619	115800	54779640	12500	12500	12500	12500	0
478	20230619	115700	54779640	12500	12500	12500	12500	4
479	20230619	115600	54729640	12500	12500	12500	12500	0
480	20230619	115500	54729640	12500	12500	12500	12500	0
481	20230619	115400	54729640	12500	12500	12500	12500	0
482	20230619	115300	54729640	12500	12500	12500	12500	17
483	20230619	115200	54517140	12490	12490	12490	12490	17
484	20230619	115100	54304810	12480	12530	12530	12480	205
485	20230619	115000	51741720	12540	12540	12540	12540	0
486	20230619	114900	51741720	12540	12540	12540	12540	2
487	20230619	114800	51716640	12540	12540	12540	12540	0
488	20230619	114700	51716640	12540	12560	12560	12540	16
489	20230619	114600	51515770	12570	12570	12570	12570	8
490	20230619	114500	51415210	12560	12560	12560	12560	0
491	20230619	114400	51415210	12560	12560	12560	12560	0
492	20230619	114300	51415210	12560	12560	12560	12560	1
493	20230619	114200	51402650	12540	12540	12540	12540	0
494	20230619	114100	51402650	12540	12540	12540	12540	0
495	20230619	114000	51402650	12540	12540	12540	12540	0
496	20230619	113900	51402650	12540	12540	12540	12540	0
497	20230619	113800	51402650	12540	12540	12540	12540	0
498	20230619	113700	51402650	12540	12540	12540	12540	0
499	20230619	113600	51402650	12540	12540	12540	12540	1
500	20230619	113500	51390110	12560	12560	12560	12560	0
501	20230619	113400	51390110	12560	12560	12560	12560	0
502	20230619	113300	51390110	12560	12560	12560	12560	0
503	20230619	113200	51390110	12560	12560	12560	12560	0
504	20230619	113100	51390110	12560	12560	12560	12560	0
505	20230619	113000	51390110	12560	12560	12560	12560	16
506	20230619	112900	51189150	12560	12560	12560	12560	2
507	20230619	112800	51164030	12540	12530	12540	12530	6
508	20230619	112700	51088840	12550	12550	12550	12550	21
509	20230619	112600	50825290	12540	12540	12540	12540	0
510	20230619	112500	50825290	12540	12540	12540	12540	3
511	20230619	112400	50787670	12590	12590	12590	12590	0
512	20230619	112300	50787670	12590	12540	12590	12540	11
513	20230619	112200	50649430	12540	12540	12540	12540	3
514	20230619	112100	50611810	12590	12590	12590	12590	0
515	20230619	112000	50611810	12590	12530	12590	12530	16
516	20230619	111900	50410780	12530	12530	12530	12530	3
517	20230619	111800	50373190	12530	12530	12530	12530	0
518	20230619	111700	50373190	12530	12530	12530	12530	9
519	20230619	111600	50260420	12530	12530	12530	12530	0
520	20230619	111500	50260420	12530	12530	12530	12530	0
521	20230619	111400	50260420	12530	12530	12530	12530	0
522	20230619	111300	50260420	12530	12530	12530	12530	0
523	20230619	111200	50260420	12530	12530	12530	12530	0
524	20230619	111100	50260420	12530	12530	12530	12530	1
525	20230619	111000	50247890	12530	12530	12530	12530	1
526	20230619	110900	50235360	12530	12530	12530	12530	19
527	20230619	110800	49997290	12570	12570	12570	12570	0
528	20230619	110700	49997290	12570	12530	12570	12530	39
529	20230619	110600	49508500	12510	12520	12520	12510	15
530	20230619	110500	49320840	12530	12530	12530	12530	0
531	20230619	110400	49320840	12530	12530	12530	12530	0
532	20230619	110300	49320840	12530	12530	12530	12530	0
533	20230619	110200	49320840	12530	12530	12530	12530	0
534	20230619	110100	49320840	12530	12530	12530	12530	3
535	20230619	110000	49283250	12550	12550	12550	12550	1
536	20230619	105900	49270700	12530	12530	12530	12530	1
537	20230619	105800	49258170	12530	12530	12530	12530	1
538	20230619	105700	49245640	12550	12550	12550	12550	6
539	20230619	105600	49170340	12570	12570	12570	12570	0
540	20230619	105500	49170340	12570	12570	12570	12570	198
541	20230619	105400	46681480	12570	12610	12610	12570	59
542	20230619	105300	45938710	12610	12610	12610	12610	1
543	20230619	105200	45926100	12610	12520	12690	12520	25
544	20230619	105100	45611350	12590	12520	12590	12520	5
545	20230619	105000	45548570	12520	12520	12520	12520	2
546	20230619	104900	45523530	12500	12500	12500	12500	0
547	20230619	104800	45523530	12500	12500	12500	12500	46
548	20230619	104700	44948530	12500	12500	12500	12500	0
549	20230619	104600	44948530	12500	12500	12500	12500	1
550	20230619	104500	44936030	12500	12500	12500	12500	2
551	20230619	104400	44911030	12480	12480	12480	12480	0
552	20230619	104300	44911030	12480	12480	12480	12480	0
553	20230619	104200	44911030	12480	12480	12480	12480	25
554	20230619	104100	44599030	12480	12480	12480	12480	0
555	20230619	104000	44599030	12480	12480	12480	12480	0
556	20230619	103900	44599030	12480	12480	12480	12480	0
557	20230619	103800	44599030	12480	12480	12480	12480	0
558	20230619	103700	44599030	12480	12480	12480	12480	0
559	20230619	103600	44599030	12480	12480	12480	12480	2
560	20230619	103500	44574070	12480	12480	12480	12480	16
561	20230619	103400	44374390	12460	12460	12460	12460	0
562	20230619	103300	44374390	12460	12460	12460	12460	0
563	20230619	103200	44374390	12460	12460	12460	12460	0
564	20230619	103100	44374390	12460	12460	12460	12460	18
565	20230619	103000	44150110	12480	12480	12480	12480	0
566	20230619	102900	44150110	12480	12480	12480	12480	0
567	20230619	102800	44150110	12480	12480	12480	12480	1
568	20230619	102700	44137630	12460	12460	12460	12460	0
569	20230619	102600	44137630	12460	12460	12460	12460	4
570	20230619	102500	44087790	12460	12460	12460	12460	0
571	20230619	102400	44087790	12460	12460	12460	12460	8
572	20230619	102300	43988110	12460	12460	12460	12460	2
573	20230619	102200	43963190	12450	12450	12450	12450	8
574	20230619	102100	43863590	12450	12450	12450	12450	0
575	20230619	102000	43863590	12450	12450	12450	12450	1
576	20230619	101900	43851140	12460	12500	12500	12460	346
577	20230619	101800	39533450	12520	12520	12520	12520	0
578	20230619	101700	39533450	12520	12520	12520	12520	0
579	20230619	101600	39533450	12520	12500	12520	12500	3
580	20230619	101500	39495930	12520	12520	12520	12520	0
581	20230619	101400	39495930	12520	12520	12520	12520	0
582	20230619	101300	39495930	12520	12520	12520	12520	1
583	20230619	101200	39483410	12520	12520	12520	12520	0
584	20230619	101100	39483410	12520	12520	12520	12520	107
585	20230619	101000	38143770	12520	12520	12520	12520	0
586	20230619	100900	38143770	12520	12520	12520	12520	0
587	20230619	100800	38143770	12520	12520	12520	12520	0
588	20230619	100700	38143770	12520	12520	12520	12520	18
589	20230619	100600	37918410	12520	12520	12520	12520	0
590	20230619	100500	37918410	12520	12520	12520	12520	0
591	20230619	100400	37918410	12520	12520	12520	12520	0
592	20230619	100300	37918410	12520	12520	12520	12520	0
593	20230619	100200	37918410	12520	12530	12530	12520	59
594	20230619	100100	37179230	12570	12570	12570	12570	0
595	20230619	100000	37179230	12570	12550	12570	12550	4
596	20230619	095900	37128980	12520	12520	12520	12520	0
597	20230619	095800	37128980	12520	12520	12520	12520	158
598	20230619	095700	35150820	12520	12520	12520	12520	0
599	20230619	095600	35150820	12520	12520	12520	12520	0
600	20230619	095500	35150820	12520	12520	12520	12520	0
601	20230619	095400	35150820	12520	12510	12520	12510	104
602	20230619	095300	33849760	12570	12500	12570	12500	59
603	20230619	095200	33111600	12510	12570	12570	12510	19
604	20230619	095100	32873190	12610	12450	12800	12450	859
605	20230619	095000	22048640	12460	12430	12460	12430	26
606	20230619	094900	21725320	12410	12410	12410	12410	0
607	20230619	094800	21725320	12410	12410	12410	12410	3
608	20230619	094700	21688090	12450	12450	12450	12450	0
609	20230619	094600	21688090	12450	12450	12450	12450	0
610	20230619	094500	21688090	12450	12450	12450	12450	0
611	20230619	094400	21688090	12450	12450	12450	12450	0
612	20230619	094300	21688090	12450	12420	12450	12420	40
613	20230619	094200	21190210	12410	12410	12410	12410	1
614	20230619	094100	21177800	12390	12390	12390	12390	0
615	20230619	094000	21177800	12390	12390	12390	12390	8
616	20230619	093900	21078680	12390	12390	12390	12390	0
617	20230619	093800	21078680	12390	12390	12390	12390	1
618	20230619	093700	21066290	12390	12390	12390	12390	6
619	20230619	093600	20991950	12390	12390	12390	12390	4
620	20230619	093500	20942390	12390	12390	12390	12390	1
621	20230619	093400	20930000	12390	12390	12390	12390	4
622	20230619	093300	20880440	12410	12390	12410	12390	35
623	20230619	093200	20446260	12390	12390	12390	12390	4
624	20230619	093100	20396700	12380	12380	12380	12380	4
625	20230619	093000	20347180	12380	12370	12380	12370	3
626	20230619	092900	20310050	12350	12350	12350	12350	0
627	20230619	092800	20310050	12350	12360	12360	12350	116
628	20230619	092700	18876430	12410	12410	12410	12410	0
629	20230619	092600	18876430	12410	12410	12410	12410	0
630	20230619	092500	18876430	12410	12380	12410	12380	50
631	20230619	092400	18255960	12360	12360	12360	12360	398
632	20230619	092300	13336680	12360	12360	12360	12360	0
633	20230619	092200	13336680	12360	12360	12360	12360	30
634	20230619	092100	12965880	12350	12350	12350	12350	0
635	20230619	092000	12965880	12350	12350	12350	12350	0
636	20230619	091900	12965880	12350	12350	12350	12350	0
637	20230619	091800	12965880	12350	12350	12350	12350	0
638	20230619	091700	12965880	12350	12350	12350	12350	21
639	20230619	091600	12706530	12360	12360	12360	12360	0
640	20230619	091500	12706530	12360	12360	12360	12360	0
641	20230619	091400	12706530	12360	12360	12360	12360	10
642	20230619	091300	12582930	12360	12360	12360	12360	0
643	20230619	091200	12582930	12360	12380	12380	12360	463
644	20230619	091100	6855650	12370	12380	12380	12370	26
645	20230619	091000	6533840	12370	12370	12370	12370	0
646	20230619	090900	6533840	12370	12370	12370	12370	0
647	20230619	090800	6533840	12370	12380	12380	12370	184
648	20230619	090700	4256930	12370	12370	12370	12370	0
649	20230619	090600	4256930	12370	12370	12370	12370	0
650	20230619	090500	4256930	12370	12370	12370	12370	0
651	20230619	090400	4256930	12370	12370	12370	12370	96
652	20230619	090300	3069410	12380	12380	12380	12380	0
653	20230619	090200	3069410	12380	12380	12380	12380	0
654	20230619	090100	3069410	12380	12380	12380	12380	59
655	20230619	090000	2338990	12380	12460	12460	12380	167