KissMeData/014710/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190100	564341050	5590	5590	5590	5590	3390
3	20230619	190000	564341050	5590	5590	5590	5590	0
4	20230619	185900	564341050	5590	5590	5590	5590	0
5	20230619	185800	564341050	5590	5590	5590	5590	0
6	20230619	185700	564341050	5590	5590	5590	5590	0
7	20230619	185600	564341050	5590	5590	5590	5590	0
8	20230619	185500	564341050	5590	5590	5590	5590	0
9	20230619	185400	564341050	5590	5590	5590	5590	0
10	20230619	185300	564341050	5590	5590	5590	5590	0
11	20230619	185200	564341050	5590	5590	5590	5590	0
12	20230619	185100	564341050	5590	5590	5590	5590	0
13	20230619	185000	564341050	5590	5590	5590	5590	0
14	20230619	184900	564341050	5590	5590	5590	5590	0
15	20230619	184800	564341050	5590	5590	5590	5590	0
16	20230619	184700	564341050	5590	5590	5590	5590	0
17	20230619	184600	564341050	5590	5590	5590	5590	0
18	20230619	184500	564341050	5590	5590	5590	5590	0
19	20230619	184400	564341050	5590	5590	5590	5590	0
20	20230619	184300	564341050	5590	5590	5590	5590	0
21	20230619	184200	564341050	5590	5590	5590	5590	0
22	20230619	184100	564341050	5590	5590	5590	5590	0
23	20230619	184000	564341050	5590	5590	5590	5590	0
24	20230619	183900	564341050	5590	5590	5590	5590	0
25	20230619	183800	564341050	5590	5590	5590	5590	0
26	20230619	183700	564341050	5590	5590	5590	5590	0
27	20230619	183600	564341050	5590	5590	5590	5590	0
28	20230619	183500	564341050	5590	5590	5590	5590	0
29	20230619	183400	564341050	5590	5590	5590	5590	0
30	20230619	183300	564341050	5590	5590	5590	5590	0
31	20230619	183200	564341050	5590	5590	5590	5590	0
32	20230619	183100	564341050	5590	5590	5590	5590	3390
33	20230619	183000	564341050	5590	5590	5590	5590	0
34	20230619	182900	564341050	5590	5590	5590	5590	0
35	20230619	182800	564341050	5590	5590	5590	5590	0
36	20230619	182700	564341050	5590	5590	5590	5590	0
37	20230619	182600	564341050	5590	5590	5590	5590	0
38	20230619	182500	564341050	5590	5590	5590	5590	0
39	20230619	182400	564341050	5590	5590	5590	5590	0
40	20230619	182300	564341050	5590	5590	5590	5590	0
41	20230619	182200	564341050	5590	5590	5590	5590	0
42	20230619	182100	564341050	5590	5590	5590	5590	0
43	20230619	182000	564341050	5590	5590	5590	5590	0
44	20230619	181900	564341050	5590	5590	5590	5590	0
45	20230619	181800	564341050	5590	5590	5590	5590	0
46	20230619	181700	564341050	5590	5590	5590	5590	0
47	20230619	181600	564341050	5590	5590	5590	5590	0
48	20230619	181500	564341050	5590	5590	5590	5590	0
49	20230619	181400	564341050	5590	5590	5590	5590	0
50	20230619	181300	564341050	5590	5590	5590	5590	0
51	20230619	181200	564341050	5590	5590	5590	5590	0
52	20230619	181100	564341050	5590	5590	5590	5590	0
53	20230619	181000	564341050	5590	5590	5590	5590	0
54	20230619	180900	564341050	5590	5590	5590	5590	0
55	20230619	180800	564341050	5590	5590	5590	5590	0
56	20230619	180700	564341050	5590	5590	5590	5590	0
57	20230619	180600	564341050	5590	5590	5590	5590	0
58	20230619	180500	564341050	5590	5590	5590	5590	0
59	20230619	180400	564341050	5590	5590	5590	5590	0
60	20230619	180300	564341050	5590	5590	5590	5590	0
61	20230619	180200	564341050	5590	5590	5590	5590	0
62	20230619	180100	564341050	5590	5590	5590	5590	3390
63	20230619	180000	564341050	5590	5590	5590	5590	0
64	20230619	175900	564341050	5590	5590	5590	5590	0
65	20230619	175800	564341050	5590	5590	5590	5590	0
66	20230619	175700	564341050	5590	5590	5590	5590	0
67	20230619	175600	564341050	5590	5590	5590	5590	0
68	20230619	175500	564341050	5590	5590	5590	5590	0
69	20230619	175400	564341050	5590	5590	5590	5590	0
70	20230619	175300	564341050	5590	5590	5590	5590	0
71	20230619	175200	564341050	5590	5590	5590	5590	0
72	20230619	175100	564341050	5590	5590	5590	5590	0
73	20230619	175000	564341050	5590	5590	5590	5590	0
74	20230619	174900	564341050	5590	5590	5590	5590	0
75	20230619	174800	564341050	5590	5590	5590	5590	0
76	20230619	174700	564341050	5590	5590	5590	5590	0
77	20230619	174600	564341050	5590	5590	5590	5590	0
78	20230619	174500	564341050	5590	5590	5590	5590	0
79	20230619	174400	564341050	5590	5590	5590	5590	0
80	20230619	174300	564341050	5590	5590	5590	5590	0
81	20230619	174200	564341050	5590	5590	5590	5590	0
82	20230619	174100	564341050	5590	5590	5590	5590	0
83	20230619	174000	564341050	5590	5590	5590	5590	0
84	20230619	173900	564341050	5590	5590	5590	5590	0
85	20230619	173800	564341050	5590	5590	5590	5590	0
86	20230619	173700	564341050	5590	5590	5590	5590	0
87	20230619	173600	564341050	5590	5590	5590	5590	0
88	20230619	173500	564341050	5590	5590	5590	5590	0
89	20230619	173400	564341050	5590	5590	5590	5590	0
90	20230619	173300	564341050	5590	5590	5590	5590	0
91	20230619	173200	564341050	5590	5590	5590	5590	0
92	20230619	173100	564341050	5590	5590	5590	5590	3390
93	20230619	173000	564341050	5590	5590	5590	5590	0
94	20230619	172900	564341050	5590	5590	5590	5590	0
95	20230619	172800	564341050	5590	5590	5590	5590	0
96	20230619	172700	564341050	5590	5590	5590	5590	0
97	20230619	172600	564341050	5590	5590	5590	5590	0
98	20230619	172500	564341050	5590	5590	5590	5590	0
99	20230619	172400	564341050	5590	5590	5590	5590	0
100	20230619	172300	564341050	5590	5590	5590	5590	0
101	20230619	172200	564341050	5590	5590	5590	5590	0
102	20230619	172100	564341050	5590	5590	5590	5590	0
103	20230619	172000	564341050	5590	5590	5590	5590	0
104	20230619	171900	564341050	5590	5590	5590	5590	0
105	20230619	171800	564341050	5590	5590	5590	5590	0
106	20230619	171700	564341050	5590	5590	5590	5590	0
107	20230619	171600	564341050	5590	5590	5590	5590	0
108	20230619	171500	564341050	5590	5590	5590	5590	0
109	20230619	171400	564341050	5590	5590	5590	5590	0
110	20230619	171300	564341050	5590	5590	5590	5590	0
111	20230619	171200	564341050	5590	5590	5590	5590	0
112	20230619	171100	564341050	5590	5590	5590	5590	0
113	20230619	171000	564341050	5590	5590	5590	5590	0
114	20230619	170900	564341050	5590	5590	5590	5590	0
115	20230619	170800	564341050	5590	5590	5590	5590	0
116	20230619	170700	564341050	5590	5590	5590	5590	0
117	20230619	170600	564341050	5590	5590	5590	5590	0
118	20230619	170500	564341050	5590	5590	5590	5590	0
119	20230619	170400	564341050	5590	5590	5590	5590	0
120	20230619	170300	564341050	5590	5590	5590	5590	0
121	20230619	170200	564341050	5590	5590	5590	5590	0
122	20230619	170100	564341050	5590	5590	5590	5590	3390
123	20230619	170000	564341050	5590	5590	5590	5590	0
124	20230619	165900	564341050	5590	5590	5590	5590	0
125	20230619	165800	564341050	5590	5590	5590	5590	0
126	20230619	165700	564341050	5590	5590	5590	5590	0
127	20230619	165600	564341050	5590	5590	5590	5590	0
128	20230619	165500	564341050	5590	5590	5590	5590	0
129	20230619	165400	564341050	5590	5590	5590	5590	0
130	20230619	165300	564341050	5590	5590	5590	5590	0
131	20230619	165200	564341050	5590	5590	5590	5590	0
132	20230619	165100	564341050	5590	5590	5590	5590	0
133	20230619	165000	564341050	5590	5590	5590	5590	0
134	20230619	164900	564341050	5590	5590	5590	5590	0
135	20230619	164800	564341050	5590	5590	5590	5590	0
136	20230619	164700	564341050	5590	5590	5590	5590	0
137	20230619	164600	564341050	5590	5590	5590	5590	0
138	20230619	164500	564341050	5590	5590	5590	5590	0
139	20230619	164400	564341050	5590	5590	5590	5590	0
140	20230619	164300	564341050	5590	5590	5590	5590	0
141	20230619	164200	564341050	5590	5590	5590	5590	0
142	20230619	164100	564341050	5590	5590	5590	5590	0
143	20230619	164000	564341050	5590	5590	5590	5590	0
144	20230619	163900	564341050	5590	5590	5590	5590	0
145	20230619	163800	564341050	5590	5590	5590	5590	0
146	20230619	163700	564341050	5590	5590	5590	5590	0
147	20230619	163600	564341050	5590	5590	5590	5590	0
148	20230619	163500	564341050	5590	5590	5590	5590	0
149	20230619	163400	564341050	5590	5590	5590	5590	0
150	20230619	163300	564341050	5590	5590	5590	5590	0
151	20230619	163200	564341050	5590	5590	5590	5590	0
152	20230619	163100	564341050	5590	5590	5590	5590	3390
153	20230619	163000	564341050	5590	5590	5590	5590	0
154	20230619	162900	564341050	5590	5590	5590	5590	0
155	20230619	162800	564341050	5590	5590	5590	5590	0
156	20230619	162700	564341050	5590	5590	5590	5590	0
157	20230619	162600	564341050	5590	5590	5590	5590	0
158	20230619	162500	564341050	5590	5590	5590	5590	0
159	20230619	162400	564341050	5590	5590	5590	5590	0
160	20230619	162300	564341050	5590	5590	5590	5590	0
161	20230619	162200	564341050	5590	5590	5590	5590	0
162	20230619	162100	564341050	5590	5590	5590	5590	0
163	20230619	162000	564341050	5590	5590	5590	5590	0
164	20230619	161900	564341050	5590	5590	5590	5590	0
165	20230619	161800	564341050	5590	5590	5590	5590	0
166	20230619	161700	564341050	5590	5590	5590	5590	0
167	20230619	161600	564341050	5590	5590	5590	5590	0
168	20230619	161500	564341050	5590	5590	5590	5590	0
169	20230619	161400	564341050	5590	5590	5590	5590	0
170	20230619	161300	564341050	5590	5590	5590	5590	0
171	20230619	161200	564341050	5590	5590	5590	5590	0
172	20230619	161100	564341050	5590	5590	5590	5590	0
173	20230619	161000	564341050	5590	5590	5590	5590	0
174	20230619	160900	564341050	5590	5590	5590	5590	0
175	20230619	160800	564341050	5590	5590	5590	5590	0
176	20230619	160700	564341050	5590	5590	5590	5590	0
177	20230619	160600	564341050	5590	5590	5590	5590	0
178	20230619	160500	564341050	5590	5590	5590	5590	0
179	20230619	160400	564341050	5590	5590	5590	5590	0
180	20230619	160300	564341050	5590	5590	5590	5590	0
181	20230619	160200	564341050	5590	5590	5590	5590	0
182	20230619	160100	564341050	5590	5590	5590	5590	3390
183	20230619	160000	564341050	5590	5590	5590	5590	0
184	20230619	155900	564341050	5590	5590	5590	5590	0
185	20230619	155800	564341050	5590	5590	5590	5590	0
186	20230619	155700	564341050	5590	5590	5590	5590	0
187	20230619	155600	564341050	5590	5590	5590	5590	0
188	20230619	155500	564341050	5590	5590	5590	5590	0
189	20230619	155400	564341050	5590	5590	5590	5590	0
190	20230619	155300	564341050	5590	5590	5590	5590	0
191	20230619	155200	564341050	5590	5590	5590	5590	0
192	20230619	155100	564341050	5590	5590	5590	5590	0
193	20230619	155000	564341050	5590	5590	5590	5590	0
194	20230619	154900	564341050	5590	5590	5590	5590	0
195	20230619	154800	564341050	5590	5590	5590	5590	0
196	20230619	154700	564341050	5590	5590	5590	5590	0
197	20230619	154600	564341050	5590	5590	5590	5590	0
198	20230619	154500	564341050	5590	5590	5590	5590	0
199	20230619	154400	564341050	5590	5590	5590	5590	0
200	20230619	154300	564341050	5590	5590	5590	5590	0
201	20230619	154200	564341050	5590	5590	5590	5590	0
202	20230619	154100	564341050	5590	5590	5590	5590	0
203	20230619	154000	564341050	5590	5590	5590	5590	0
204	20230619	153900	564341050	5590	5590	5590	5590	0
205	20230619	153800	564341050	5590	5590	5590	5590	0
206	20230619	153700	564341050	5590	5590	5590	5590	0
207	20230619	153600	564341050	5590	5590	5590	5590	0
208	20230619	153500	564341050	5590	5590	5590	5590	0
209	20230619	153400	564341050	5590	5590	5590	5590	0
210	20230619	153300	564341050	5590	5590	5590	5590	0
211	20230619	153200	564341050	5590	5590	5590	5590	0
212	20230619	153100	564341050	5590	5590	5590	5590	3390
213	20230619	153000	564341050	5590	5590	5590	5590	3390
214	20230619	152900	545390950	5590	5590	5590	5590	0
215	20230619	152800	545390950	5590	5590	5590	5590	0
216	20230619	152700	545390950	5590	5590	5590	5590	0
217	20230619	152600	545390950	5590	5590	5590	5590	0
218	20230619	152500	545390950	5590	5590	5590	5590	0
219	20230619	152400	545390950	5590	5590	5590	5590	0
220	20230619	152300	545390950	5590	5590	5590	5590	0
221	20230619	152200	545390950	5590	5590	5590	5590	0
222	20230619	152100	545390950	5590	5590	5590	5590	0
223	20230619	152000	545390950	5590	5590	5590	5590	0
224	20230619	151900	545390950	5590	5580	5590	5580	339
225	20230619	151800	543499230	5590	5590	5590	5590	0
226	20230619	151700	543499230	5590	5590	5590	5590	0
227	20230619	151600	543499230	5590	5600	5600	5590	741
228	20230619	151500	539355120	5600	5600	5600	5600	13
229	20230619	151400	539282320	5600	5600	5600	5600	0
230	20230619	151300	539282320	5600	5600	5600	5600	0
231	20230619	151200	539282320	5600	5600	5600	5600	204
232	20230619	151100	538139920	5590	5590	5590	5590	1339
233	20230619	151000	530654910	5580	5590	5590	5580	165
234	20230619	150900	529733410	5590	5590	5590	5590	0
235	20230619	150800	529733410	5590	5590	5590	5590	100
236	20230619	150700	529174410	5590	5590	5590	5590	0
237	20230619	150600	529174410	5590	5590	5590	5590	10
238	20230619	150500	529118510	5590	5590	5590	5590	1
239	20230619	150400	529112920	5590	5580	5590	5580	109
240	20230619	150300	528503620	5590	5590	5590	5590	1
241	20230619	150200	528498030	5590	5590	5590	5590	1
242	20230619	150100	528492440	5590	5590	5590	5590	10
243	20230619	150000	528436540	5590	5580	5590	5580	311
244	20230619	145900	526699050	5590	5590	5590	5590	50
245	20230619	145800	526419550	5590	5590	5590	5590	0
246	20230619	145700	526419550	5590	5590	5590	5590	0
247	20230619	145600	526419550	5590	5590	5590	5590	0
248	20230619	145500	526419550	5590	5590	5590	5590	0
249	20230619	145400	526419550	5590	5580	5590	5580	110
250	20230619	145300	525805650	5580	5580	5580	5580	0
251	20230619	145200	525805650	5580	5580	5580	5580	20
252	20230619	145100	525694050	5580	5580	5580	5580	0
253	20230619	145000	525694050	5580	5580	5580	5580	0
254	20230619	144900	525694050	5580	5580	5580	5580	0
255	20230619	144800	525694050	5580	5580	5580	5580	0
256	20230619	144700	525694050	5580	5580	5580	5580	2
257	20230619	144600	525682890	5580	5580	5580	5580	0
258	20230619	144500	525682890	5580	5580	5580	5580	21
259	20230619	144400	525565710	5590	5590	5590	5590	0
260	20230619	144300	525565710	5590	5590	5590	5590	278
261	20230619	144200	524011690	5590	5590	5590	5590	9
262	20230619	144100	523961380	5580	5580	5580	5580	1
263	20230619	144000	523955800	5580	5580	5580	5580	652
264	20230619	143900	520317640	5580	5580	5580	5580	12
265	20230619	143800	520250680	5570	5570	5570	5570	0
266	20230619	143700	520250680	5570	5570	5570	5570	0
267	20230619	143600	520250680	5570	5570	5570	5570	491
268	20230619	143500	517515810	5570	5570	5570	5570	143
269	20230619	143400	516719300	5570	5570	5570	5570	2
270	20230619	143300	516708160	5570	5570	5570	5570	15
271	20230619	143200	516624610	5570	5570	5570	5570	163
272	20230619	143100	515716700	5570	5570	5570	5570	437
273	20230619	143000	513282610	5570	5570	5570	5570	20
274	20230619	142900	513171210	5570	5570	5570	5570	93
275	20230619	142800	512653200	5570	5570	5570	5570	1
276	20230619	142700	512647630	5570	5570	5570	5570	150
277	20230619	142600	511812130	5570	5570	5570	5570	0
278	20230619	142500	511812130	5570	5560	5570	5560	808
279	20230619	142400	507319640	5570	5570	5570	5570	115
280	20230619	142300	506679090	5570	5570	5570	5570	0
281	20230619	142200	506679090	5570	5570	5570	5570	0
282	20230619	142100	506679090	5570	5570	5570	5570	31
283	20230619	142000	506506420	5570	5580	5580	5570	4
284	20230619	141900	506484120	5580	5580	5580	5580	21
285	20230619	141800	506366940	5560	5570	5570	5560	1500
286	20230619	141700	498021110	5580	5580	5580	5580	0
287	20230619	141600	498021110	5580	5570	5580	5570	134
288	20230619	141500	497274560	5570	5570	5570	5570	402
289	20230619	141400	495035420	5580	5580	5580	5580	64
290	20230619	141300	494678300	5580	5580	5580	5580	0
291	20230619	141200	494678300	5580	5580	5580	5580	0
292	20230619	141100	494678300	5580	5580	5580	5580	0
293	20230619	141000	494678300	5580	5580	5580	5580	0
294	20230619	140900	494678300	5580	5580	5580	5580	5
295	20230619	140800	494650400	5580	5580	5580	5580	100
296	20230619	140700	494092400	5560	5570	5570	5560	300
297	20230619	140600	492423400	5570	5570	5570	5570	0
298	20230619	140500	492423400	5570	5570	5570	5570	0
299	20230619	140400	492423400	5570	5570	5570	5570	0
300	20230619	140300	492423400	5570	5570	5570	5570	2
301	20230619	140200	492412260	5550	5550	5550	5550	0
302	20230619	140100	492412260	5550	5550	5550	5550	237
303	20230619	140000	491096910	5550	5550	5550	5550	1
304	20230619	135900	491091360	5550	5550	5550	5550	0
305	20230619	135800	491091360	5550	5550	5550	5550	1200
306	20230619	135700	484431360	5550	5550	5550	5550	200
307	20230619	135600	483321360	5550	5570	5570	5550	1282
308	20230619	135500	476201550	5560	5560	5560	5560	0
309	20230619	135400	476201550	5560	5560	5560	5560	298
310	20230619	135300	474544670	5570	5570	5570	5570	3
311	20230619	135200	474527960	5570	5570	5570	5570	0
312	20230619	135100	474527960	5570	5570	5570	5570	0
313	20230619	135000	474527960	5570	5570	5570	5570	0
314	20230619	134900	474527960	5570	5570	5570	5570	0
315	20230619	134800	474527960	5570	5570	5570	5570	0
316	20230619	134700	474527960	5570	5570	5570	5570	0
317	20230619	134600	474527960	5570	5570	5570	5570	1513
318	20230619	134500	466100550	5570	5580	5580	5570	575
319	20230619	134400	462897750	5580	5580	5580	5580	0
320	20230619	134300	462897750	5580	5580	5580	5580	51
321	20230619	134200	462613170	5580	5580	5580	5580	0
322	20230619	134100	462613170	5580	5580	5580	5580	0
323	20230619	134000	462613170	5580	5580	5580	5580	101
324	20230619	133900	462049590	5580	5580	5580	5580	12
325	20230619	133800	461982630	5590	5590	5590	5590	0
326	20230619	133700	461982630	5590	5590	5590	5590	1
327	20230619	133600	461977040	5580	5580	5580	5580	0
328	20230619	133500	461977040	5580	5580	5580	5580	0
329	20230619	133400	461977040	5580	5580	5580	5580	555
330	20230619	133300	458880140	5590	5590	5590	5590	0
331	20230619	133200	458880140	5590	5590	5590	5590	0
332	20230619	133100	458880140	5590	5590	5590	5590	1
333	20230619	133000	458874550	5590	5590	5590	5590	0
334	20230619	132900	458874550	5590	5590	5590	5590	0
335	20230619	132800	458874550	5590	5590	5590	5590	0
336	20230619	132700	458874550	5590	5590	5590	5590	183
337	20230619	132600	457851580	5590	5590	5590	5590	500
338	20230619	132500	455056580	5590	5590	5590	5590	0
339	20230619	132400	455056580	5590	5590	5590	5590	0
340	20230619	132300	455056580	5590	5590	5590	5590	0
341	20230619	132200	455056580	5590	5590	5590	5590	60
342	20230619	132100	454721180	5590	5590	5590	5590	81
343	20230619	132000	454268390	5590	5590	5590	5590	17
344	20230619	131900	454173360	5600	5600	5600	5600	1
345	20230619	131800	454167760	5600	5590	5600	5590	385
346	20230619	131700	452015600	5580	5580	5580	5580	0
347	20230619	131600	452015600	5580	5580	5580	5580	277
348	20230619	131500	450469940	5580	5580	5580	5580	49
349	20230619	131400	450196520	5590	5590	5590	5590	0
350	20230619	131300	450196520	5590	5590	5590	5590	1
351	20230619	131200	450190930	5590	5590	5590	5590	8
352	20230619	131100	450146210	5590	5590	5590	5590	0
353	20230619	131000	450146210	5590	5590	5590	5590	0
354	20230619	130900	450146210	5590	5590	5590	5590	0
355	20230619	130800	450146210	5590	5590	5590	5590	0
356	20230619	130700	450146210	5590	5590	5590	5590	3
357	20230619	130600	450129440	5590	5590	5590	5590	0
358	20230619	130500	450129440	5590	5590	5590	5590	0
359	20230619	130400	450129440	5590	5590	5590	5590	1
360	20230619	130300	450123850	5580	5580	5580	5580	0
361	20230619	130200	450123850	5580	5580	5580	5580	1
362	20230619	130100	450118270	5580	5580	5580	5580	0
363	20230619	130000	450118270	5580	5580	5580	5580	0
364	20230619	125900	450118270	5580	5580	5580	5580	298
365	20230619	125800	448455430	5570	5570	5570	5570	182
366	20230619	125700	447441690	5580	5580	5580	5580	0
367	20230619	125600	447441690	5580	5580	5580	5580	2
368	20230619	125500	447430530	5590	5590	5590	5590	201
369	20230619	125400	446306940	5590	5590	5590	5590	0
370	20230619	125300	446306940	5590	5590	5590	5590	163
371	20230619	125200	445395770	5590	5590	5590	5590	1
372	20230619	125100	445390180	5580	5580	5580	5580	1
373	20230619	125000	445384600	5570	5570	5570	5570	0
374	20230619	124900	445384600	5570	5570	5570	5570	83
375	20230619	124800	444922290	5570	5570	5570	5570	0
376	20230619	124700	444922290	5570	5570	5570	5570	1
377	20230619	124600	444916720	5560	5560	5560	5560	0
378	20230619	124500	444916720	5560	5560	5560	5560	0
379	20230619	124400	444916720	5560	5560	5570	5560	1067
380	20230619	124300	438983540	5570	5570	5570	5560	344
381	20230619	124200	437070860	5560	5560	5560	5560	0
382	20230619	124100	437070860	5560	5560	5560	5560	10
383	20230619	124000	437015260	5570	5570	5570	5570	51
384	20230619	123900	436731190	5560	5560	5560	5560	0
385	20230619	123800	436731190	5560	5560	5560	5560	40
386	20230619	123700	436508790	5570	5570	5570	5570	0
387	20230619	123600	436508790	5570	5570	5570	5570	0
388	20230619	123500	436508790	5570	5570	5570	5570	9
389	20230619	123400	436458660	5570	5570	5570	5570	41
390	20230619	123300	436230290	5570	5560	5570	5560	12
391	20230619	123200	436163520	5560	5570	5570	5560	730
392	20230619	123100	432097620	5570	5570	5570	5570	0
393	20230619	123000	432097620	5570	5570	5570	5570	25
394	20230619	122900	431958370	5570	5570	5570	5570	5
395	20230619	122800	431930520	5560	5560	5560	5560	300
396	20230619	122700	430262520	5560	5560	5560	5560	20
397	20230619	122600	430151320	5570	5570	5570	5570	0
398	20230619	122500	430151320	5570	5570	5570	5570	0
399	20230619	122400	430151320	5570	5580	5580	5570	106
400	20230619	122300	429560890	5590	5590	5590	5590	40
401	20230619	122200	429337290	5590	5590	5590	5590	1
402	20230619	122100	429331700	5570	5570	5570	5570	0
403	20230619	122000	429331700	5570	5580	5580	5570	274
404	20230619	121900	427804560	5580	5580	5580	5580	0
405	20230619	121800	427804560	5580	5580	5580	5580	0
406	20230619	121700	427804560	5580	5580	5580	5580	0
407	20230619	121600	427804560	5580	5580	5580	5580	0
408	20230619	121500	427804560	5580	5580	5580	5580	0
409	20230619	121400	427804560	5580	5580	5580	5580	1
410	20230619	121300	427798980	5580	5580	5580	5580	9
411	20230619	121200	427748760	5580	5570	5580	5570	1609
412	20230619	121100	418784970	5570	5570	5570	5570	132
413	20230619	121000	418049730	5570	5560	5570	5560	245
414	20230619	120900	416685280	5570	5570	5570	5570	0
415	20230619	120800	416685280	5570	5570	5570	5570	0
416	20230619	120700	416685280	5570	5570	5570	5570	200
417	20230619	120600	415571280	5570	5570	5570	5570	100
418	20230619	120500	415014280	5580	5580	5580	5580	100
419	20230619	120400	414456280	5580	5580	5580	5580	129
420	20230619	120300	413736460	5580	5580	5580	5580	90
421	20230619	120200	413234260	5560	5560	5560	5560	0
422	20230619	120100	413234260	5560	5560	5560	5560	0
423	20230619	120000	413234260	5560	5560	5560	5560	0
424	20230619	115900	413234260	5560	5570	5570	5560	64
425	20230619	115800	412878410	5570	5570	5570	5570	0
426	20230619	115700	412878410	5570	5570	5570	5570	0
427	20230619	115600	412878410	5570	5570	5570	5570	0
428	20230619	115500	412878410	5570	5570	5570	5570	244
429	20230619	115400	411519330	5580	5580	5580	5580	1
430	20230619	115300	411513750	5570	5560	5570	5560	348
431	20230619	115200	409576190	5560	5560	5560	5560	184
432	20230619	115100	408553150	5560	5560	5560	5560	65
433	20230619	115000	408191750	5560	5560	5560	5560	0
434	20230619	114900	408191750	5560	5560	5560	5560	0
435	20230619	114800	408191750	5560	5560	5560	5560	0
436	20230619	114700	408191750	5560	5560	5560	5560	7
437	20230619	114600	408152830	5570	5570	5570	5570	1
438	20230619	114500	408147260	5560	5570	5570	5560	521
439	20230619	114400	405245490	5560	5560	5560	5560	0
440	20230619	114300	405245490	5560	5560	5560	5560	1
441	20230619	114200	405239930	5560	5560	5560	5560	56
442	20230619	114100	404928570	5560	5560	5560	5560	94
443	20230619	114000	404405930	5560	5560	5560	5560	50
444	20230619	113900	404127930	5560	5560	5560	5560	10
445	20230619	113800	404072330	5550	5550	5550	5550	0
446	20230619	113700	404072330	5550	5550	5550	5550	0
447	20230619	113600	404072330	5550	5550	5550	5550	48
448	20230619	113500	403805930	5550	5570	5570	5550	290
449	20230619	113400	402192420	5570	5570	5570	5570	24
450	20230619	113300	402058740	5550	5550	5550	5550	5
451	20230619	113200	402030990	5550	5550	5550	5550	37
452	20230619	113100	401825640	5550	5550	5550	5550	190
453	20230619	113000	400771140	5550	5550	5550	5550	5
454	20230619	112900	400743390	5550	5550	5550	5550	317
455	20230619	112800	398984040	5570	5570	5570	5570	0
456	20230619	112700	398984040	5570	5570	5570	5570	9
457	20230619	112600	398933910	5540	5540	5540	5540	0
458	20230619	112500	398933910	5540	5540	5540	5540	0
459	20230619	112400	398933910	5540	5540	5540	5540	0
460	20230619	112300	398933910	5540	5540	5540	5540	0
461	20230619	112200	398933910	5540	5540	5540	5540	0
462	20230619	112100	398933910	5540	5540	5540	5540	0
463	20230619	112000	398933910	5540	5550	5550	5540	108
464	20230619	111900	398334690	5560	5560	5560	5560	96
465	20230619	111800	397800930	5560	5560	5560	5560	37
466	20230619	111700	397595210	5530	5530	5530	5530	0
467	20230619	111600	397595210	5530	5550	5550	5530	800
468	20230619	111500	393166770	5550	5550	5550	5550	10
469	20230619	111400	393111270	5560	5560	5560	5560	50
470	20230619	111300	392833270	5550	5550	5550	5550	0
471	20230619	111200	392833270	5550	5550	5550	5550	24
472	20230619	111100	392700070	5560	5560	5560	5560	6
473	20230619	111000	392666710	5570	5570	5570	5570	13
474	20230619	110900	392594300	5560	5560	5560	5560	0
475	20230619	110800	392594300	5560	5560	5560	5560	0
476	20230619	110700	392594300	5560	5560	5560	5560	100
477	20230619	110600	392038300	5560	5560	5560	5560	175
478	20230619	110500	391065300	5570	5570	5570	5570	0
479	20230619	110400	391065300	5570	5570	5570	5570	14
480	20230619	110300	390987320	5560	5550	5560	5550	357
481	20230619	110200	389005950	5540	5540	5540	5540	0
482	20230619	110100	389005950	5540	5540	5540	5540	8
483	20230619	110000	388961630	5550	5550	5550	5550	0
484	20230619	105900	388961630	5550	5550	5550	5550	0
485	20230619	105800	388961630	5550	5550	5550	5520	419
486	20230619	105700	386648050	5530	5550	5580	5510	10706
487	20230619	105600	327482130	5550	5550	5550	5550	0
488	20230619	105500	327482130	5550	5550	5550	5550	1
489	20230619	105400	327476580	5580	5580	5580	5580	15
490	20230619	105300	327392880	5580	5570	5580	5570	6
491	20230619	105200	327359410	5580	5580	5580	5580	0
492	20230619	105100	327359410	5580	5570	5580	5570	2449
493	20230619	105000	313697020	5580	5580	5580	5580	0
494	20230619	104900	313697020	5580	5580	5580	5580	0
495	20230619	104800	313697020	5580	5540	5580	5540	205
496	20230619	104700	312560530	5540	5540	5540	5540	0
497	20230619	104600	312560530	5540	5550	5550	5540	183
498	20230619	104500	311546390	5570	5570	5570	5570	89
499	20230619	104400	311050660	5570	5570	5570	5570	0
500	20230619	104300	311050660	5570	5570	5570	5570	0
501	20230619	104200	311050660	5570	5570	5570	5570	1
502	20230619	104100	311045090	5570	5570	5570	5570	8
503	20230619	104000	311000530	5570	5570	5570	5570	10
504	20230619	103900	310944830	5580	5580	5580	5580	0
505	20230619	103800	310944830	5580	5540	5580	5540	213
506	20230619	103700	309764770	5580	5580	5580	5580	0
507	20230619	103600	309764770	5580	5580	5580	5580	2
508	20230619	103500	309753610	5570	5570	5570	5570	100
509	20230619	103400	309196610	5580	5580	5580	5580	0
510	20230619	103300	309196610	5580	5570	5580	5520	15316
511	20230619	103200	224376570	5580	5580	5580	5580	21
512	20230619	103100	224259390	5610	5560	5610	5560	281
513	20230619	103000	222696980	5570	5570	5570	5570	505
514	20230619	102900	219884130	5570	5570	5610	5570	396
515	20230619	102800	217678370	5570	5570	5570	5570	874
516	20230619	102700	212810190	5570	5580	5580	5570	3
517	20230619	102600	212793460	5620	5620	5620	5620	0
518	20230619	102500	212793460	5620	5580	5620	5560	1867
519	20230619	102400	202384120	5580	5580	5580	5580	100
520	20230619	102300	201826120	5600	5600	5600	5600	1
521	20230619	102200	201820520	5620	5620	5620	5620	0
522	20230619	102100	201820520	5620	5620	5620	5620	1
523	20230619	102000	201814900	5580	5580	5580	5580	0
524	20230619	101900	201814900	5580	5580	5580	5580	1
525	20230619	101800	201809320	5580	5580	5580	5580	0
526	20230619	101700	201809320	5580	5590	5590	5580	898
527	20230619	101600	196798380	5590	5590	5590	5590	1806
528	20230619	101500	186702840	5590	5590	5590	5590	1
529	20230619	101400	186697250	5590	5600	5600	5590	40
530	20230619	101300	186473630	5590	5620	5620	5590	749
531	20230619	101200	182279160	5610	5610	5610	5610	30
532	20230619	101100	182110860	5620	5620	5620	5620	1
533	20230619	101000	182105240	5600	5600	5600	5600	0
534	20230619	100900	182105240	5600	5600	5600	5600	1
535	20230619	100800	182099640	5600	5600	5600	5600	0
536	20230619	100700	182099640	5600	5610	5610	5600	153
537	20230619	100600	181241520	5610	5610	5610	5610	0
538	20230619	100500	181241520	5610	5610	5610	5610	0
539	20230619	100400	181241520	5610	5610	5610	5610	50
540	20230619	100300	180961020	5600	5600	5600	5600	4
541	20230619	100200	180938620	5600	5600	5600	5590	24
542	20230619	100100	180804440	5590	5590	5590	5590	321
543	20230619	100000	179010050	5590	5590	5590	5590	100
544	20230619	095900	178451050	5590	5590	5590	5590	0
545	20230619	095800	178451050	5590	5590	5590	5590	447
546	20230619	095700	175952320	5590	5590	5590	5590	0
547	20230619	095600	175952320	5590	5590	5590	5590	200
548	20230619	095500	174834320	5590	5590	5590	5590	0
549	20230619	095400	174834320	5590	5590	5590	5590	201
550	20230619	095300	173710730	5590	5610	5610	5590	50
551	20230619	095200	173430470	5640	5640	5640	5640	1
552	20230619	095100	173424830	5620	5620	5620	5620	2
553	20230619	095000	173413590	5640	5630	5640	5630	100
554	20230619	094900	172849880	5630	5630	5630	5630	1
555	20230619	094800	172844250	5630	5620	5630	5620	9
556	20230619	094700	172793660	5580	5580	5620	5580	5138
557	20230619	094600	144123220	5580	5600	5600	5580	1455
558	20230619	094500	135995750	5600	5600	5600	5600	1922
559	20230619	094400	125232550	5610	5610	5610	5600	125
560	20230619	094300	124531550	5600	5600	5600	5600	52
561	20230619	094200	124240350	5600	5600	5600	5600	200
562	20230619	094100	123120350	5600	5610	5610	5600	452
563	20230619	094000	120589130	5600	5600	5600	5600	1156
564	20230619	093900	114115530	5610	5600	5610	5600	18
565	20230619	093800	114014650	5610	5610	5610	5610	58
566	20230619	093700	113689270	5610	5620	5620	5610	176
567	20230619	093600	112701740	5610	5640	5640	5610	298
568	20230619	093500	111029930	5610	5610	5610	5610	50
569	20230619	093400	110749430	5610	5610	5610	5610	320
570	20230619	093300	108954230	5610	5630	5630	5610	21
571	20230619	093200	108836140	5640	5640	5640	5640	0
572	20230619	093100	108836140	5640	5620	5640	5610	719
573	20230619	093000	104800580	5630	5630	5630	5630	1339
574	20230619	092900	97262010	5630	5630	5630	5630	50
575	20230619	092800	96980510	5640	5640	5640	5640	0
576	20230619	092700	96980510	5640	5620	5640	5620	346
577	20230619	092600	95035970	5620	5620	5620	5620	40
578	20230619	092500	94811170	5620	5630	5630	5620	1033
579	20230619	092400	88999420	5630	5630	5630	5630	5
580	20230619	092300	88971270	5630	5630	5630	5630	0
581	20230619	092200	88971270	5630	5650	5650	5630	1672
582	20230619	092100	79541130	5650	5650	5650	5650	3
583	20230619	092000	79524180	5650	5640	5650	5640	88
584	20230619	091900	79027480	5650	5650	5650	5650	0
585	20230619	091800	79027480	5650	5630	5650	5630	107
586	20230619	091700	78424980	5640	5640	5640	5640	3
587	20230619	091600	78408060	5630	5630	5630	5620	1358
588	20230619	091500	70763720	5630	5620	5640	5620	452
589	20230619	091400	68222360	5640	5620	5640	5620	456
590	20230619	091300	65659620	5620	5620	5620	5620	202
591	20230619	091200	64524380	5620	5620	5620	5620	122
592	20230619	091100	63838740	5620	5640	5640	5620	2264
593	20230619	091000	51104700	5640	5650	5650	5640	1522
594	20230619	090900	42514380	5660	5660	5660	5660	30
595	20230619	090800	42344580	5660	5660	5660	5660	695
596	20230619	090700	38410880	5660	5660	5660	5660	315
597	20230619	090600	36627980	5660	5660	5660	5660	163
598	20230619	090500	35705400	5680	5680	5680	5680	352
599	20230619	090400	33706040	5680	5700	5700	5680	109
600	20230619	090300	33085840	5680	5680	5700	5680	1128
601	20230619	090200	26670650	5680	5690	5690	5680	492
602	20230619	090100	23875020	5680	5660	5680	5660	2213
603	20230619	090000	11319920	5660	5660	5680	5660	1990