KissMeData/006620/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193000	183690460	5750	5750	5750	5750	209
3	20230619	192900	183690460	5750	5750	5750	5750	0
4	20230619	192800	183690460	5750	5750	5750	5750	0
5	20230619	192700	183690460	5750	5750	5750	5750	0
6	20230619	192600	183690460	5750	5750	5750	5750	0
7	20230619	192500	183690460	5750	5750	5750	5750	0
8	20230619	192400	183690460	5750	5750	5750	5750	0
9	20230619	192300	183690460	5750	5750	5750	5750	0
10	20230619	192200	183690460	5750	5750	5750	5750	0
11	20230619	192100	183690460	5750	5750	5750	5750	0
12	20230619	192000	183690460	5750	5750	5750	5750	0
13	20230619	191900	183690460	5750	5750	5750	5750	0
14	20230619	191800	183690460	5750	5750	5750	5750	0
15	20230619	191700	183690460	5750	5750	5750	5750	0
16	20230619	191600	183690460	5750	5750	5750	5750	0
17	20230619	191500	183690460	5750	5750	5750	5750	0
18	20230619	191400	183690460	5750	5750	5750	5750	0
19	20230619	191300	183690460	5750	5750	5750	5750	0
20	20230619	191200	183690460	5750	5750	5750	5750	0
21	20230619	191100	183690460	5750	5750	5750	5750	0
22	20230619	191000	183690460	5750	5750	5750	5750	0
23	20230619	190900	183690460	5750	5750	5750	5750	0
24	20230619	190800	183690460	5750	5750	5750	5750	0
25	20230619	190700	183690460	5750	5750	5750	5750	0
26	20230619	190600	183690460	5750	5750	5750	5750	0
27	20230619	190500	183690460	5750	5750	5750	5750	0
28	20230619	190400	183690460	5750	5750	5750	5750	0
29	20230619	190300	183690460	5750	5750	5750	5750	0
30	20230619	190200	183690460	5750	5750	5750	5750	0
31	20230619	190100	183690460	5750	5750	5750	5750	0
32	20230619	190000	183690460	5750	5750	5750	5750	209
33	20230619	185900	183690460	5750	5750	5750	5750	0
34	20230619	185800	183690460	5750	5750	5750	5750	0
35	20230619	185700	183690460	5750	5750	5750	5750	0
36	20230619	185600	183690460	5750	5750	5750	5750	0
37	20230619	185500	183690460	5750	5750	5750	5750	0
38	20230619	185400	183690460	5750	5750	5750	5750	0
39	20230619	185300	183690460	5750	5750	5750	5750	0
40	20230619	185200	183690460	5750	5750	5750	5750	0
41	20230619	185100	183690460	5750	5750	5750	5750	0
42	20230619	185000	183690460	5750	5750	5750	5750	0
43	20230619	184900	183690460	5750	5750	5750	5750	0
44	20230619	184800	183690460	5750	5750	5750	5750	0
45	20230619	184700	183690460	5750	5750	5750	5750	0
46	20230619	184600	183690460	5750	5750	5750	5750	0
47	20230619	184500	183690460	5750	5750	5750	5750	0
48	20230619	184400	183690460	5750	5750	5750	5750	0
49	20230619	184300	183690460	5750	5750	5750	5750	0
50	20230619	184200	183690460	5750	5750	5750	5750	0
51	20230619	184100	183690460	5750	5750	5750	5750	0
52	20230619	184000	183690460	5750	5750	5750	5750	0
53	20230619	183900	183690460	5750	5750	5750	5750	0
54	20230619	183800	183690460	5750	5750	5750	5750	0
55	20230619	183700	183690460	5750	5750	5750	5750	0
56	20230619	183600	183690460	5750	5750	5750	5750	0
57	20230619	183500	183690460	5750	5750	5750	5750	0
58	20230619	183400	183690460	5750	5750	5750	5750	0
59	20230619	183300	183690460	5750	5750	5750	5750	0
60	20230619	183200	183690460	5750	5750	5750	5750	0
61	20230619	183100	183690460	5750	5750	5750	5750	0
62	20230619	183000	183690460	5750	5750	5750	5750	209
63	20230619	182900	183690460	5750	5750	5750	5750	0
64	20230619	182800	183690460	5750	5750	5750	5750	0
65	20230619	182700	183690460	5750	5750	5750	5750	0
66	20230619	182600	183690460	5750	5750	5750	5750	0
67	20230619	182500	183690460	5750	5750	5750	5750	0
68	20230619	182400	183690460	5750	5750	5750	5750	0
69	20230619	182300	183690460	5750	5750	5750	5750	0
70	20230619	182200	183690460	5750	5750	5750	5750	0
71	20230619	182100	183690460	5750	5750	5750	5750	0
72	20230619	182000	183690460	5750	5750	5750	5750	0
73	20230619	181900	183690460	5750	5750	5750	5750	0
74	20230619	181800	183690460	5750	5750	5750	5750	0
75	20230619	181700	183690460	5750	5750	5750	5750	0
76	20230619	181600	183690460	5750	5750	5750	5750	0
77	20230619	181500	183690460	5750	5750	5750	5750	0
78	20230619	181400	183690460	5750	5750	5750	5750	0
79	20230619	181300	183690460	5750	5750	5750	5750	0
80	20230619	181200	183690460	5750	5750	5750	5750	0
81	20230619	181100	183690460	5750	5750	5750	5750	0
82	20230619	181000	183690460	5750	5750	5750	5750	0
83	20230619	180900	183690460	5750	5750	5750	5750	0
84	20230619	180800	183690460	5750	5750	5750	5750	0
85	20230619	180700	183690460	5750	5750	5750	5750	0
86	20230619	180600	183690460	5750	5750	5750	5750	0
87	20230619	180500	183690460	5750	5750	5750	5750	0
88	20230619	180400	183690460	5750	5750	5750	5750	0
89	20230619	180300	183690460	5750	5750	5750	5750	0
90	20230619	180200	183690460	5750	5750	5750	5750	0
91	20230619	180100	183690460	5750	5750	5750	5750	0
92	20230619	180000	183690460	5750	5750	5750	5750	209
93	20230619	175900	183690460	5750	5750	5750	5750	0
94	20230619	175800	183690460	5750	5750	5750	5750	0
95	20230619	175700	183690460	5750	5750	5750	5750	0
96	20230619	175600	183690460	5750	5750	5750	5750	0
97	20230619	175500	183690460	5750	5750	5750	5750	0
98	20230619	175400	183690460	5750	5750	5750	5750	0
99	20230619	175300	183690460	5750	5750	5750	5750	0
100	20230619	175200	183690460	5750	5750	5750	5750	0
101	20230619	175100	183690460	5750	5750	5750	5750	0
102	20230619	175000	183690460	5750	5750	5750	5750	0
103	20230619	174900	183690460	5750	5750	5750	5750	0
104	20230619	174800	183690460	5750	5750	5750	5750	0
105	20230619	174700	183690460	5750	5750	5750	5750	0
106	20230619	174600	183690460	5750	5750	5750	5750	0
107	20230619	174500	183690460	5750	5750	5750	5750	0
108	20230619	174400	183690460	5750	5750	5750	5750	0
109	20230619	174300	183690460	5750	5750	5750	5750	0
110	20230619	174200	183690460	5750	5750	5750	5750	0
111	20230619	174100	183690460	5750	5750	5750	5750	0
112	20230619	174000	183690460	5750	5750	5750	5750	0
113	20230619	173900	183690460	5750	5750	5750	5750	0
114	20230619	173800	183690460	5750	5750	5750	5750	0
115	20230619	173700	183690460	5750	5750	5750	5750	0
116	20230619	173600	183690460	5750	5750	5750	5750	0
117	20230619	173500	183690460	5750	5750	5750	5750	0
118	20230619	173400	183690460	5750	5750	5750	5750	0
119	20230619	173300	183690460	5750	5750	5750	5750	0
120	20230619	173200	183690460	5750	5750	5750	5750	0
121	20230619	173100	183690460	5750	5750	5750	5750	0
122	20230619	173000	183690460	5750	5750	5750	5750	209
123	20230619	172900	183690460	5750	5750	5750	5750	0
124	20230619	172800	183690460	5750	5750	5750	5750	0
125	20230619	172700	183690460	5750	5750	5750	5750	0
126	20230619	172600	183690460	5750	5750	5750	5750	0
127	20230619	172500	183690460	5750	5750	5750	5750	0
128	20230619	172400	183690460	5750	5750	5750	5750	0
129	20230619	172300	183690460	5750	5750	5750	5750	0
130	20230619	172200	183690460	5750	5750	5750	5750	0
131	20230619	172100	183690460	5750	5750	5750	5750	0
132	20230619	172000	183690460	5750	5750	5750	5750	0
133	20230619	171900	183690460	5750	5750	5750	5750	0
134	20230619	171800	183690460	5750	5750	5750	5750	0
135	20230619	171700	183690460	5750	5750	5750	5750	0
136	20230619	171600	183690460	5750	5750	5750	5750	0
137	20230619	171500	183690460	5750	5750	5750	5750	0
138	20230619	171400	183690460	5750	5750	5750	5750	0
139	20230619	171300	183690460	5750	5750	5750	5750	0
140	20230619	171200	183690460	5750	5750	5750	5750	0
141	20230619	171100	183690460	5750	5750	5750	5750	0
142	20230619	171000	183690460	5750	5750	5750	5750	0
143	20230619	170900	183690460	5750	5750	5750	5750	0
144	20230619	170800	183690460	5750	5750	5750	5750	0
145	20230619	170700	183690460	5750	5750	5750	5750	0
146	20230619	170600	183690460	5750	5750	5750	5750	0
147	20230619	170500	183690460	5750	5750	5750	5750	0
148	20230619	170400	183690460	5750	5750	5750	5750	0
149	20230619	170300	183690460	5750	5750	5750	5750	0
150	20230619	170200	183690460	5750	5750	5750	5750	0
151	20230619	170100	183690460	5750	5750	5750	5750	0
152	20230619	170000	183690460	5750	5750	5750	5750	209
153	20230619	165900	183690460	5750	5750	5750	5750	0
154	20230619	165800	183690460	5750	5750	5750	5750	0
155	20230619	165700	183690460	5750	5750	5750	5750	0
156	20230619	165600	183690460	5750	5750	5750	5750	0
157	20230619	165500	183690460	5750	5750	5750	5750	0
158	20230619	165400	183690460	5750	5750	5750	5750	0
159	20230619	165300	183690460	5750	5750	5750	5750	0
160	20230619	165200	183690460	5750	5750	5750	5750	0
161	20230619	165100	183690460	5750	5750	5750	5750	0
162	20230619	165000	183690460	5750	5750	5750	5750	0
163	20230619	164900	183690460	5750	5750	5750	5750	0
164	20230619	164800	183690460	5750	5750	5750	5750	0
165	20230619	164700	183690460	5750	5750	5750	5750	0
166	20230619	164600	183690460	5750	5750	5750	5750	0
167	20230619	164500	183690460	5750	5750	5750	5750	0
168	20230619	164400	183690460	5750	5750	5750	5750	0
169	20230619	164300	183690460	5750	5750	5750	5750	0
170	20230619	164200	183690460	5750	5750	5750	5750	0
171	20230619	164100	183690460	5750	5750	5750	5750	0
172	20230619	164000	183690460	5750	5750	5750	5750	0
173	20230619	163900	183690460	5750	5750	5750	5750	0
174	20230619	163800	183690460	5750	5750	5750	5750	0
175	20230619	163700	183690460	5750	5750	5750	5750	0
176	20230619	163600	183690460	5750	5750	5750	5750	0
177	20230619	163500	183690460	5750	5750	5750	5750	0
178	20230619	163400	183690460	5750	5750	5750	5750	0
179	20230619	163300	183690460	5750	5750	5750	5750	0
180	20230619	163200	183690460	5750	5750	5750	5750	0
181	20230619	163100	183690460	5750	5750	5750	5750	0
182	20230619	163000	183690460	5750	5750	5750	5750	209
183	20230619	162900	183690460	5750	5750	5750	5750	0
184	20230619	162800	183690460	5750	5750	5750	5750	0
185	20230619	162700	183690460	5750	5750	5750	5750	0
186	20230619	162600	183690460	5750	5750	5750	5750	0
187	20230619	162500	183690460	5750	5750	5750	5750	0
188	20230619	162400	183690460	5750	5750	5750	5750	0
189	20230619	162300	183690460	5750	5750	5750	5750	0
190	20230619	162200	183690460	5750	5750	5750	5750	0
191	20230619	162100	183690460	5750	5750	5750	5750	0
192	20230619	162000	183690460	5750	5750	5750	5750	0
193	20230619	161900	183690460	5750	5750	5750	5750	0
194	20230619	161800	183690460	5750	5750	5750	5750	0
195	20230619	161700	183690460	5750	5750	5750	5750	0
196	20230619	161600	183690460	5750	5750	5750	5750	0
197	20230619	161500	183690460	5750	5750	5750	5750	0
198	20230619	161400	183690460	5750	5750	5750	5750	0
199	20230619	161300	183690460	5750	5750	5750	5750	0
200	20230619	161200	183690460	5750	5750	5750	5750	0
201	20230619	161100	183690460	5750	5750	5750	5750	0
202	20230619	161000	183690460	5750	5750	5750	5750	0
203	20230619	160900	183690460	5750	5750	5750	5750	0
204	20230619	160800	183690460	5750	5750	5750	5750	0
205	20230619	160700	183690460	5750	5750	5750	5750	0
206	20230619	160600	183690460	5750	5750	5750	5750	0
207	20230619	160500	183690460	5750	5750	5750	5750	0
208	20230619	160400	183690460	5750	5750	5750	5750	0
209	20230619	160300	183690460	5750	5750	5750	5750	0
210	20230619	160200	183690460	5750	5750	5750	5750	0
211	20230619	160100	183690460	5750	5750	5750	5750	0
212	20230619	160000	183690460	5750	5750	5750	5750	209
213	20230619	155900	183690460	5750	5750	5750	5750	0
214	20230619	155800	183690460	5750	5750	5750	5750	0
215	20230619	155700	183690460	5750	5750	5750	5750	0
216	20230619	155600	183690460	5750	5750	5750	5750	0
217	20230619	155500	183690460	5750	5750	5750	5750	0
218	20230619	155400	183690460	5750	5750	5750	5750	0
219	20230619	155300	183690460	5750	5750	5750	5750	0
220	20230619	155200	183690460	5750	5750	5750	5750	0
221	20230619	155100	183690460	5750	5750	5750	5750	0
222	20230619	155000	183690460	5750	5750	5750	5750	0
223	20230619	154900	183690460	5750	5750	5750	5750	0
224	20230619	154800	183690460	5750	5750	5750	5750	0
225	20230619	154700	183690460	5750	5750	5750	5750	0
226	20230619	154600	183690460	5750	5750	5750	5750	0
227	20230619	154500	183690460	5750	5750	5750	5750	0
228	20230619	154400	183690460	5750	5750	5750	5750	0
229	20230619	154300	183690460	5750	5750	5750	5750	0
230	20230619	154200	183690460	5750	5750	5750	5750	0
231	20230619	154100	183690460	5750	5750	5750	5750	0
232	20230619	154000	183690460	5750	5750	5750	5750	0
233	20230619	153900	183690460	5750	5750	5750	5750	0
234	20230619	153800	183690460	5750	5750	5750	5750	0
235	20230619	153700	183690460	5750	5750	5750	5750	0
236	20230619	153600	183690460	5750	5750	5750	5750	0
237	20230619	153500	183690460	5750	5750	5750	5750	0
238	20230619	153400	183690460	5750	5750	5750	5750	0
239	20230619	153300	183690460	5750	5750	5750	5750	0
240	20230619	153200	183690460	5750	5750	5750	5750	0
241	20230619	153100	183690460	5750	5750	5750	5750	0
242	20230619	153000	183690460	5750	5750	5750	5750	418
243	20230619	152900	182488710	5740	5740	5740	5740	0
244	20230619	152800	182488710	5740	5740	5740	5740	0
245	20230619	152700	182488710	5740	5740	5740	5740	0
246	20230619	152600	182488710	5740	5740	5740	5740	0
247	20230619	152500	182488710	5740	5740	5740	5740	0
248	20230619	152400	182488710	5740	5740	5740	5740	0
249	20230619	152300	182488710	5740	5740	5740	5740	0
250	20230619	152200	182488710	5740	5740	5740	5740	0
251	20230619	152100	182488710	5740	5740	5740	5740	0
252	20230619	152000	182488710	5740	5740	5740	5740	0
253	20230619	151900	182488710	5740	5740	5740	5740	59
254	20230619	151800	182150050	5730	5730	5730	5730	4
255	20230619	151700	182127130	5730	5730	5730	5730	737
256	20230619	151600	177904120	5710	5710	5710	5710	0
257	20230619	151500	177904120	5710	5710	5710	5710	0
258	20230619	151400	177904120	5710	5710	5710	5710	0
259	20230619	151300	177904120	5710	5720	5720	5710	3000
260	20230619	151200	160763860	5730	5730	5730	5730	10
261	20230619	151100	160706560	5730	5730	5730	5730	0
262	20230619	151000	160706560	5730	5730	5730	5730	0
263	20230619	150900	160706560	5730	5730	5730	5730	0
264	20230619	150800	160706560	5730	5730	5730	5730	1003
265	20230619	150700	154959370	5730	5730	5730	5730	566
266	20230619	150600	151716190	5730	5730	5730	5730	3
267	20230619	150500	151699000	5730	5730	5730	5730	0
268	20230619	150400	151699000	5730	5730	5730	5730	0
269	20230619	150300	151699000	5730	5730	5730	5730	5
270	20230619	150200	151670350	5730	5730	5730	5730	10
271	20230619	150100	151613050	5720	5720	5720	5720	0
272	20230619	150000	151613050	5720	5720	5720	5720	2
273	20230619	145900	151601610	5720	5720	5720	5720	0
274	20230619	145800	151601610	5720	5720	5720	5720	880
275	20230619	145700	146568010	5730	5730	5730	5730	1
276	20230619	145600	146562280	5730	5730	5730	5730	179
277	20230619	145500	145536610	5720	5720	5720	5720	0
278	20230619	145400	145536610	5720	5720	5720	5720	0
279	20230619	145300	145536610	5720	5720	5720	5720	0
280	20230619	145200	145536610	5720	5720	5720	5720	10
281	20230619	145100	145479410	5730	5730	5730	5730	0
282	20230619	145000	145479410	5730	5720	5730	5720	53
283	20230619	144900	145175910	5720	5720	5720	5720	463
284	20230619	144800	142527550	5720	5730	5730	5720	11
285	20230619	144700	142464530	5720	5720	5720	5720	3
286	20230619	144600	142447370	5730	5730	5730	5730	0
287	20230619	144500	142447370	5730	5730	5730	5730	0
288	20230619	144400	142447370	5730	5720	5730	5720	23
289	20230619	144300	142315610	5720	5730	5730	5720	126
290	20230619	144200	141594870	5730	5730	5730	5730	16
291	20230619	144100	141503190	5730	5730	5730	5730	0
292	20230619	144000	141503190	5730	5730	5730	5730	0
293	20230619	143900	141503190	5730	5730	5730	5730	0
294	20230619	143800	141503190	5730	5730	5730	5730	0
295	20230619	143700	141503190	5730	5730	5730	5730	0
296	20230619	143600	141503190	5730	5730	5730	5730	0
297	20230619	143500	141503190	5730	5730	5730	5730	0
298	20230619	143400	141503190	5730	5730	5730	5730	100
299	20230619	143300	140930190	5730	5730	5730	5730	50
300	20230619	143200	140643690	5730	5730	5730	5730	0
301	20230619	143100	140643690	5730	5730	5730	5730	0
302	20230619	143000	140643690	5730	5720	5730	5720	36
303	20230619	142900	140437760	5730	5730	5730	5730	0
304	20230619	142800	140437760	5730	5730	5730	5730	0
305	20230619	142700	140437760	5730	5730	5730	5730	122
306	20230619	142600	139738700	5730	5730	5730	5730	0
307	20230619	142500	139738700	5730	5730	5730	5730	0
308	20230619	142400	139738700	5730	5730	5730	5730	0
309	20230619	142300	139738700	5730	5730	5730	5730	0
310	20230619	142200	139738700	5730	5730	5730	5730	0
311	20230619	142100	139738700	5730	5730	5730	5730	1
312	20230619	142000	139732970	5710	5730	5730	5710	129
313	20230619	141900	138996260	5730	5730	5730	5730	0
314	20230619	141800	138996260	5730	5730	5730	5730	0
315	20230619	141700	138996260	5730	5730	5730	5730	1
316	20230619	141600	138990530	5720	5720	5720	5720	0
317	20230619	141500	138990530	5720	5720	5720	5720	87
318	20230619	141400	138492890	5720	5720	5720	5720	100
319	20230619	141300	137920890	5710	5710	5710	5710	32
320	20230619	141200	137738170	5710	5710	5710	5710	315
321	20230619	141100	135939520	5720	5720	5720	5720	0
322	20230619	141000	135939520	5720	5710	5720	5710	23
323	20230619	140900	135808160	5710	5710	5710	5710	1
324	20230619	140800	135802450	5720	5720	5720	5720	45
325	20230619	140700	135545050	5720	5720	5720	5720	13
326	20230619	140600	135470690	5720	5720	5720	5720	0
327	20230619	140500	135470690	5720	5720	5720	5720	0
328	20230619	140400	135470690	5720	5720	5720	5720	2
329	20230619	140300	135459250	5720	5720	5720	5720	0
330	20230619	140200	135459250	5720	5720	5720	5720	0
331	20230619	140100	135459250	5720	5720	5720	5720	107
332	20230619	140000	134847210	5720	5720	5720	5720	171
333	20230619	135900	133869090	5720	5720	5720	5720	9
334	20230619	135800	133817610	5710	5720	5720	5710	81
335	20230619	135700	133354300	5710	5720	5720	5710	8
336	20230619	135600	133308600	5720	5710	5720	5710	6
337	20230619	135500	133274330	5720	5720	5720	5720	909
338	20230619	135400	128074850	5720	5730	5730	5720	344
339	20230619	135300	126107160	5730	5730	5730	5730	1130
340	20230619	135200	119632260	5730	5730	5730	5730	0
341	20230619	135100	119632260	5730	5740	5740	5730	1226
342	20230619	135000	112606190	5740	5740	5740	5740	3
343	20230619	134900	112588970	5740	5740	5740	5740	0
344	20230619	134800	112588970	5740	5740	5740	5740	0
345	20230619	134700	112588970	5740	5740	5740	5740	0
346	20230619	134600	112588970	5740	5740	5740	5740	0
347	20230619	134500	112588970	5740	5740	5740	5740	0
348	20230619	134400	112588970	5740	5740	5740	5740	0
349	20230619	134300	112588970	5740	5740	5740	5740	96
350	20230619	134200	112037930	5750	5750	5750	5750	0
351	20230619	134100	112037930	5750	5750	5750	5750	0
352	20230619	134000	112037930	5750	5750	5750	5750	0
353	20230619	133900	112037930	5750	5750	5750	5750	0
354	20230619	133800	112037930	5750	5750	5750	5750	0
355	20230619	133700	112037930	5750	5750	5750	5750	0
356	20230619	133600	112037930	5750	5750	5750	5750	1
357	20230619	133500	112032180	5740	5740	5740	5740	0
358	20230619	133400	112032180	5740	5740	5740	5740	0
359	20230619	133300	112032180	5740	5740	5740	5740	0
360	20230619	133200	112032180	5740	5740	5740	5740	0
361	20230619	133100	112032180	5740	5740	5740	5740	11
362	20230619	133000	111969040	5750	5750	5750	5750	0
363	20230619	132900	111969040	5750	5750	5750	5750	0
364	20230619	132800	111969040	5750	5750	5750	5750	0
365	20230619	132700	111969040	5750	5750	5750	5750	0
366	20230619	132600	111969040	5750	5750	5750	5750	0
367	20230619	132500	111969040	5750	5750	5750	5750	0
368	20230619	132400	111969040	5750	5750	5750	5750	890
369	20230619	132300	106851540	5740	5740	5740	5740	29
370	20230619	132200	106685080	5740	5740	5740	5740	0
371	20230619	132100	106685080	5740	5740	5740	5740	0
372	20230619	132000	106685080	5740	5740	5740	5740	0
373	20230619	131900	106685080	5740	5740	5740	5740	0
374	20230619	131800	106685080	5740	5740	5740	5740	172
375	20230619	131700	105697800	5740	5740	5740	5740	0
376	20230619	131600	105697800	5740	5740	5740	5740	0
377	20230619	131500	105697800	5740	5740	5740	5740	0
378	20230619	131400	105697800	5740	5740	5740	5740	41
379	20230619	131300	105462460	5760	5760	5760	5760	1
380	20230619	131200	105456700	5760	5760	5760	5760	0
381	20230619	131100	105456700	5760	5760	5760	5760	1
382	20230619	131000	105450940	5750	5750	5750	5750	0
383	20230619	130900	105450940	5750	5750	5750	5750	0
384	20230619	130800	105450940	5750	5750	5750	5750	0
385	20230619	130700	105450940	5750	5750	5750	5750	0
386	20230619	130600	105450940	5750	5750	5750	5750	0
387	20230619	130500	105450940	5750	5740	5750	5740	101
388	20230619	130400	104870200	5740	5740	5740	5740	0
389	20230619	130300	104870200	5740	5740	5740	5740	3
390	20230619	130200	104852980	5740	5740	5740	5740	0
391	20230619	130100	104852980	5740	5740	5740	5740	0
392	20230619	130000	104852980	5740	5740	5740	5740	0
393	20230619	125900	104852980	5740	5740	5740	5740	0
394	20230619	125800	104852980	5740	5740	5740	5740	3
395	20230619	125700	104835760	5760	5760	5760	5760	1
396	20230619	125600	104830000	5750	5740	5750	5740	202
397	20230619	125500	103670420	5740	5740	5740	5740	0
398	20230619	125400	103670420	5740	5740	5740	5740	0
399	20230619	125300	103670420	5740	5740	5740	5740	98
400	20230619	125200	103107900	5740	5740	5740	5740	2
401	20230619	125100	103096420	5740	5740	5740	5740	0
402	20230619	125000	103096420	5740	5740	5740	5740	185
403	20230619	124900	102034520	5740	5740	5740	5740	73
404	20230619	124800	101615500	5730	5730	5730	5730	35
405	20230619	124700	101414950	5740	5740	5740	5740	250
406	20230619	124600	99979950	5740	5740	5740	5740	100
407	20230619	124500	99405950	5740	5740	5740	5740	0
408	20230619	124400	99405950	5740	5740	5740	5740	0
409	20230619	124300	99405950	5740	5740	5740	5740	0
410	20230619	124200	99405950	5740	5740	5740	5740	0
411	20230619	124100	99405950	5740	5740	5740	5740	90
412	20230619	124000	98889350	5740	5740	5740	5740	200
413	20230619	123900	97741350	5740	5740	5740	5740	0
414	20230619	123800	97741350	5740	5740	5740	5740	200
415	20230619	123700	96593350	5740	5740	5740	5740	50
416	20230619	123600	96306350	5740	5740	5740	5740	379
417	20230619	123500	94130890	5740	5740	5740	5740	2
418	20230619	123400	94119410	5740	5740	5740	5740	1
419	20230619	123300	94113670	5740	5740	5740	5740	0
420	20230619	123200	94113670	5740	5740	5740	5740	0
421	20230619	123100	94113670	5740	5740	5740	5740	0
422	20230619	123000	94113670	5740	5740	5740	5740	0
423	20230619	122900	94113670	5740	5740	5740	5740	50
424	20230619	122800	93826670	5740	5740	5740	5740	50
425	20230619	122700	93539670	5740	5740	5740	5740	8
426	20230619	122600	93493750	5740	5740	5740	5740	0
427	20230619	122500	93493750	5740	5740	5740	5740	0
428	20230619	122400	93493750	5740	5740	5740	5740	0
429	20230619	122300	93493750	5740	5740	5740	5740	0
430	20230619	122200	93493750	5740	5740	5740	5740	0
431	20230619	122100	93493750	5740	5740	5740	5740	0
432	20230619	122000	93493750	5740	5740	5740	5740	3
433	20230619	121900	93476530	5740	5740	5740	5740	237
434	20230619	121800	92116150	5730	5730	5730	5730	8
435	20230619	121700	92070310	5730	5730	5730	5730	1
436	20230619	121600	92064580	5740	5740	5740	5740	0
437	20230619	121500	92064580	5740	5740	5740	5740	0
438	20230619	121400	92064580	5740	5740	5740	5740	6
439	20230619	121300	92030140	5740	5740	5740	5740	0
440	20230619	121200	92030140	5740	5740	5740	5740	0
441	20230619	121100	92030140	5740	5740	5740	5740	0
442	20230619	121000	92030140	5740	5740	5740	5740	6
443	20230619	120900	91995700	5740	5740	5740	5740	0
444	20230619	120800	91995700	5740	5740	5740	5740	35
445	20230619	120700	91794800	5730	5730	5730	5730	0
446	20230619	120600	91794800	5730	5730	5730	5730	0
447	20230619	120500	91794800	5730	5730	5730	5730	0
448	20230619	120400	91794800	5730	5730	5730	5730	0
449	20230619	120300	91794800	5730	5730	5730	5730	0
450	20230619	120200	91794800	5730	5730	5730	5730	0
451	20230619	120100	91794800	5730	5730	5730	5730	0
452	20230619	120000	91794800	5730	5730	5730	5730	0
453	20230619	115900	91794800	5730	5730	5730	5730	0
454	20230619	115800	91794800	5730	5730	5730	5730	0
455	20230619	115700	91794800	5730	5730	5730	5730	0
456	20230619	115600	91794800	5730	5730	5730	5730	0
457	20230619	115500	91794800	5730	5730	5730	5730	0
458	20230619	115400	91794800	5730	5730	5730	5730	22
459	20230619	115300	91668740	5740	5740	5740	5740	0
460	20230619	115200	91668740	5740	5740	5740	5740	0
461	20230619	115100	91668740	5740	5740	5740	5740	1
462	20230619	115000	91663000	5730	5730	5730	5730	0
463	20230619	114900	91663000	5730	5730	5730	5730	0
464	20230619	114800	91663000	5730	5730	5730	5730	0
465	20230619	114700	91663000	5730	5730	5730	5730	0
466	20230619	114600	91663000	5730	5730	5730	5730	0
467	20230619	114500	91663000	5730	5730	5730	5730	0
468	20230619	114400	91663000	5730	5730	5730	5730	100
469	20230619	114300	91090000	5730	5730	5730	5730	0
470	20230619	114200	91090000	5730	5730	5730	5730	0
471	20230619	114100	91090000	5730	5730	5730	5730	0
472	20230619	114000	91090000	5730	5730	5730	5730	0
473	20230619	113900	91090000	5730	5730	5730	5730	0
474	20230619	113800	91090000	5730	5730	5730	5730	0
475	20230619	113700	91090000	5730	5730	5730	5730	0
476	20230619	113600	91090000	5730	5730	5730	5730	0
477	20230619	113500	91090000	5730	5730	5730	5730	0
478	20230619	113400	91090000	5730	5730	5730	5730	0
479	20230619	113300	91090000	5730	5730	5730	5730	0
480	20230619	113200	91090000	5730	5730	5730	5730	260
481	20230619	113100	89600200	5740	5740	5740	5740	0
482	20230619	113000	89600200	5740	5740	5740	5740	1
483	20230619	112900	89594460	5740	5730	5740	5730	16
484	20230619	112800	89502730	5740	5740	5740	5740	0
485	20230619	112700	89502730	5740	5740	5740	5740	3
486	20230619	112600	89485510	5740	5740	5740	5740	0
487	20230619	112500	89485510	5740	5740	5740	5740	0
488	20230619	112400	89485510	5740	5740	5740	5740	0
489	20230619	112300	89485510	5740	5740	5740	5740	0
490	20230619	112200	89485510	5740	5740	5740	5740	0
491	20230619	112100	89485510	5740	5740	5740	5740	0
492	20230619	112000	89485510	5740	5740	5740	5740	0
493	20230619	111900	89485510	5740	5740	5740	5740	0
494	20230619	111800	89485510	5740	5740	5740	5740	0
495	20230619	111700	89485510	5740	5740	5740	5740	0
496	20230619	111600	89485510	5740	5740	5740	5740	0
497	20230619	111500	89485510	5740	5740	5740	5740	3
498	20230619	111400	89468290	5740	5740	5740	5740	104
499	20230619	111300	88871330	5730	5730	5730	5730	0
500	20230619	111200	88871330	5730	5730	5730	5730	0
501	20230619	111100	88871330	5730	5730	5730	5730	1
502	20230619	111000	88865600	5740	5740	5740	5740	0
503	20230619	110900	88865600	5740	5740	5740	5740	0
504	20230619	110800	88865600	5740	5740	5740	5740	0
505	20230619	110700	88865600	5740	5740	5740	5740	0
506	20230619	110600	88865600	5740	5740	5740	5740	0
507	20230619	110500	88865600	5740	5740	5740	5740	10
508	20230619	110400	88808200	5730	5730	5730	5730	0
509	20230619	110300	88808200	5730	5730	5730	5730	0
510	20230619	110200	88808200	5730	5730	5730	5730	0
511	20230619	110100	88808200	5730	5730	5730	5730	0
512	20230619	110000	88808200	5730	5730	5730	5730	0
513	20230619	105900	88808200	5730	5730	5730	5730	0
514	20230619	105800	88808200	5730	5730	5730	5730	0
515	20230619	105700	88808200	5730	5730	5730	5730	0
516	20230619	105600	88808200	5730	5730	5730	5730	0
517	20230619	105500	88808200	5730	5730	5730	5730	1
518	20230619	105400	88802470	5740	5740	5740	5740	2
519	20230619	105300	88790990	5740	5740	5740	5740	180
520	20230619	105200	87757790	5740	5740	5740	5740	2
521	20230619	105100	87746310	5730	5730	5730	5730	0
522	20230619	105000	87746310	5730	5730	5730	5730	0
523	20230619	104900	87746310	5730	5730	5730	5730	500
524	20230619	104800	84881310	5730	5730	5730	5730	10
525	20230619	104700	84824010	5730	5730	5730	5730	98
526	20230619	104600	84262470	5740	5740	5740	5740	0
527	20230619	104500	84262470	5740	5740	5740	5740	10
528	20230619	104400	84205070	5730	5730	5730	5730	0
529	20230619	104300	84205070	5730	5730	5730	5730	1124
530	20230619	104200	77764550	5730	5730	5730	5730	0
531	20230619	104100	77764550	5730	5730	5730	5730	200
532	20230619	104000	76618550	5740	5740	5740	5740	0
533	20230619	103900	76618550	5740	5740	5740	5740	1
534	20230619	103800	76612810	5740	5740	5740	5740	1
535	20230619	103700	76607070	5740	5740	5740	5740	1
536	20230619	103600	76601330	5740	5740	5740	5740	729
537	20230619	103500	72416870	5740	5760	5760	5740	1050
538	20230619	103400	66385060	5760	5760	5760	5760	0
539	20230619	103300	66385060	5760	5760	5760	5760	0
540	20230619	103200	66385060	5760	5760	5760	5760	0
541	20230619	103100	66385060	5760	5760	5760	5760	0
542	20230619	103000	66385060	5760	5760	5760	5760	51
543	20230619	102900	66091300	5760	5760	5760	5760	2
544	20230619	102800	66079780	5760	5760	5760	5760	1
545	20230619	102700	66074020	5760	5760	5760	5760	2
546	20230619	102600	66062500	5760	5760	5760	5760	0
547	20230619	102500	66062500	5760	5760	5760	5760	1
548	20230619	102400	66056740	5750	5750	5750	5750	298
549	20230619	102300	64343240	5760	5760	5760	5760	0
550	20230619	102200	64343240	5760	5760	5760	5760	0
551	20230619	102100	64343240	5760	5760	5760	5760	0
552	20230619	102000	64343240	5760	5760	5760	5760	0
553	20230619	101900	64343240	5760	5760	5760	5760	0
554	20230619	101800	64343240	5760	5760	5760	5760	35
555	20230619	101700	64141640	5740	5750	5760	5740	1785
556	20230619	101600	53886550	5750	5750	5750	5750	0
557	20230619	101500	53886550	5750	5750	5750	5750	16
558	20230619	101400	53794550	5750	5750	5750	5750	0
559	20230619	101300	53794550	5750	5750	5750	5750	21
560	20230619	101200	53673800	5750	5750	5750	5750	226
561	20230619	101100	52374300	5750	5750	5750	5750	2
562	20230619	101000	52362800	5750	5750	5750	5750	0
563	20230619	100900	52362800	5750	5750	5750	5750	10
564	20230619	100800	52305300	5750	5750	5750	5750	79
565	20230619	100700	51851050	5750	5750	5750	5750	80
566	20230619	100600	51391050	5750	5750	5750	5750	60
567	20230619	100500	51046050	5760	5760	5760	5760	0
568	20230619	100400	51046050	5760	5760	5760	5760	0
569	20230619	100300	51046050	5760	5760	5760	5760	0
570	20230619	100200	51046050	5760	5770	5770	5760	12
571	20230619	100100	50976920	5760	5760	5760	5760	70
572	20230619	100000	50573720	5760	5750	5760	5750	81
573	20230619	095900	50107960	5760	5760	5760	5760	1
574	20230619	095800	50102200	5760	5760	5760	5760	0
575	20230619	095700	50102200	5760	5760	5760	5760	0
576	20230619	095600	50102200	5760	5760	5760	5760	0
577	20230619	095500	50102200	5760	5760	5760	5760	0
578	20230619	095400	50102200	5760	5750	5760	5750	1088
579	20230619	095300	43845320	5750	5750	5750	5750	0
580	20230619	095200	43845320	5750	5750	5750	5750	676
581	20230619	095100	39958320	5750	5750	5750	5750	1287
582	20230619	095000	32558070	5750	5750	5750	5750	0
583	20230619	094900	32558070	5750	5750	5750	5750	300
584	20230619	094800	30833070	5750	5750	5750	5750	22
585	20230619	094700	30706570	5750	5750	5750	5750	0
586	20230619	094600	30706570	5750	5750	5750	5750	0
587	20230619	094500	30706570	5750	5750	5750	5750	701
588	20230619	094400	26675820	5750	5750	5750	5750	1
589	20230619	094300	26670070	5750	5750	5750	5750	0
590	20230619	094200	26670070	5750	5750	5750	5750	6
591	20230619	094100	26635570	5750	5750	5750	5750	12
592	20230619	094000	26566570	5750	5750	5750	5750	0
593	20230619	093900	26566570	5750	5750	5750	5750	1
594	20230619	093800	26560820	5750	5750	5750	5750	64
595	20230619	093700	26192820	5760	5760	5760	5760	5
596	20230619	093600	26164020	5750	5750	5750	5750	2
597	20230619	093500	26152520	5750	5750	5750	5750	0
598	20230619	093400	26152520	5750	5750	5750	5750	0
599	20230619	093300	26152520	5750	5750	5750	5750	109
600	20230619	093200	25525770	5760	5760	5760	5760	2
601	20230619	093100	25514250	5750	5750	5750	5750	0
602	20230619	093000	25514250	5750	5750	5750	5750	0
603	20230619	092900	25514250	5750	5750	5750	5750	250
604	20230619	092800	24076750	5750	5750	5750	5750	0
605	20230619	092700	24076750	5750	5750	5750	5750	18
606	20230619	092600	23973250	5750	5750	5750	5750	499
607	20230619	092500	21104000	5740	5740	5740	5740	0
608	20230619	092400	21104000	5740	5740	5740	5740	70
609	20230619	092300	20702200	5740	5750	5750	5740	1547
610	20230619	092200	11810950	5750	5750	5750	5750	4
611	20230619	092100	11787950	5750	5750	5750	5750	1207
612	20230619	092000	4847700	5750	5750	5750	5750	0
613	20230619	091900	4847700	5750	5770	5770	5750	200
614	20230619	091800	3694940	5770	5770	5770	5770	0
615	20230619	091700	3694940	5770	5770	5770	5770	0
616	20230619	091600	3694940	5770	5770	5770	5770	34
617	20230619	091500	3498760	5770	5770	5770	5770	0
618	20230619	091400	3498760	5770	5780	5790	5770	32
619	20230619	091300	3314090	5790	5780	5790	5780	51
620	20230619	091200	3019300	5780	5780	5780	5750	269
621	20230619	091100	1471290	5760	5760	5760	5760	0
622	20230619	091000	1471290	5760	5770	5770	5760	176
623	20230619	090900	457430	5770	5770	5770	5770	0
624	20230619	090800	457430	5770	5770	5770	5770	1
625	20230619	090700	451660	5780	5780	5780	5780	0
626	20230619	090600	451660	5780	5780	5780	5780	5
627	20230619	090500	422760	5790	5790	5790	5790	0
628	20230619	090400	422760	5790	5790	5790	5790	0
629	20230619	090300	422760	5790	5780	5790	5780	35
630	20230619	090200	220120	5780	5780	5780	5780	14
631	20230619	090100	139200	5800	5800	5800	5800	0
632	20230619	090000	139200	5800	5800	5800	5800	24