KissMeData/052600/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183400	148750530	5570	5570	5570	5570	947
3	20230619	183300	148750530	5570	5570	5570	5570	0
4	20230619	183200	148750530	5570	5570	5570	5570	0
5	20230619	183100	148750530	5570	5570	5570	5570	0
6	20230619	183000	148750530	5570	5570	5570	5570	0
7	20230619	182900	148750530	5570	5570	5570	5570	0
8	20230619	182800	148750530	5570	5570	5570	5570	0
9	20230619	182700	148750530	5570	5570	5570	5570	0
10	20230619	182600	148750530	5570	5570	5570	5570	0
11	20230619	182500	148750530	5570	5570	5570	5570	0
12	20230619	182400	148750530	5570	5570	5570	5570	0
13	20230619	182300	148750530	5570	5570	5570	5570	0
14	20230619	182200	148750530	5570	5570	5570	5570	0
15	20230619	182100	148750530	5570	5570	5570	5570	0
16	20230619	182000	148750530	5570	5570	5570	5570	0
17	20230619	181900	148750530	5570	5570	5570	5570	0
18	20230619	181800	148750530	5570	5570	5570	5570	0
19	20230619	181700	148750530	5570	5570	5570	5570	0
20	20230619	181600	148750530	5570	5570	5570	5570	0
21	20230619	181500	148750530	5570	5570	5570	5570	0
22	20230619	181400	148750530	5570	5570	5570	5570	0
23	20230619	181300	148750530	5570	5570	5570	5570	0
24	20230619	181200	148750530	5570	5570	5570	5570	0
25	20230619	181100	148750530	5570	5570	5570	5570	0
26	20230619	181000	148750530	5570	5570	5570	5570	0
27	20230619	180900	148750530	5570	5570	5570	5570	0
28	20230619	180800	148750530	5570	5570	5570	5570	0
29	20230619	180700	148750530	5570	5570	5570	5570	0
30	20230619	180600	148750530	5570	5570	5570	5570	0
31	20230619	180500	148750530	5570	5570	5570	5570	0
32	20230619	180400	148750530	5570	5570	5570	5570	947
33	20230619	180300	148750530	5570	5570	5570	5570	0
34	20230619	180200	148750530	5570	5570	5570	5570	0
35	20230619	180100	148750530	5570	5570	5570	5570	0
36	20230619	180000	148750530	5570	5570	5570	5570	0
37	20230619	175900	148750530	5570	5570	5570	5570	0
38	20230619	175800	148750530	5570	5570	5570	5570	0
39	20230619	175700	148750530	5570	5570	5570	5570	0
40	20230619	175600	148750530	5570	5570	5570	5570	0
41	20230619	175500	148750530	5570	5570	5570	5570	0
42	20230619	175400	148750530	5570	5570	5570	5570	0
43	20230619	175300	148750530	5570	5570	5570	5570	0
44	20230619	175200	148750530	5570	5570	5570	5570	0
45	20230619	175100	148750530	5570	5570	5570	5570	0
46	20230619	175000	148750530	5570	5570	5570	5570	0
47	20230619	174900	148750530	5570	5570	5570	5570	0
48	20230619	174800	148750530	5570	5570	5570	5570	0
49	20230619	174700	148750530	5570	5570	5570	5570	0
50	20230619	174600	148750530	5570	5570	5570	5570	0
51	20230619	174500	148750530	5570	5570	5570	5570	0
52	20230619	174400	148750530	5570	5570	5570	5570	0
53	20230619	174300	148750530	5570	5570	5570	5570	0
54	20230619	174200	148750530	5570	5570	5570	5570	0
55	20230619	174100	148750530	5570	5570	5570	5570	0
56	20230619	174000	148750530	5570	5570	5570	5570	0
57	20230619	173900	148750530	5570	5570	5570	5570	0
58	20230619	173800	148750530	5570	5570	5570	5570	0
59	20230619	173700	148750530	5570	5570	5570	5570	0
60	20230619	173600	148750530	5570	5570	5570	5570	0
61	20230619	173500	148750530	5570	5570	5570	5570	0
62	20230619	173400	148750530	5570	5570	5570	5570	947
63	20230619	173300	148750530	5570	5570	5570	5570	0
64	20230619	173200	148750530	5570	5570	5570	5570	0
65	20230619	173100	148750530	5570	5570	5570	5570	0
66	20230619	173000	148750530	5570	5570	5570	5570	0
67	20230619	172900	148750530	5570	5570	5570	5570	0
68	20230619	172800	148750530	5570	5570	5570	5570	0
69	20230619	172700	148750530	5570	5570	5570	5570	0
70	20230619	172600	148750530	5570	5570	5570	5570	0
71	20230619	172500	148750530	5570	5570	5570	5570	0
72	20230619	172400	148750530	5570	5570	5570	5570	0
73	20230619	172300	148750530	5570	5570	5570	5570	0
74	20230619	172200	148750530	5570	5570	5570	5570	0
75	20230619	172100	148750530	5570	5570	5570	5570	0
76	20230619	172000	148750530	5570	5570	5570	5570	0
77	20230619	171900	148750530	5570	5570	5570	5570	0
78	20230619	171800	148750530	5570	5570	5570	5570	0
79	20230619	171700	148750530	5570	5570	5570	5570	0
80	20230619	171600	148750530	5570	5570	5570	5570	0
81	20230619	171500	148750530	5570	5570	5570	5570	0
82	20230619	171400	148750530	5570	5570	5570	5570	0
83	20230619	171300	148750530	5570	5570	5570	5570	0
84	20230619	171200	148750530	5570	5570	5570	5570	0
85	20230619	171100	148750530	5570	5570	5570	5570	0
86	20230619	171000	148750530	5570	5570	5570	5570	0
87	20230619	170900	148750530	5570	5570	5570	5570	0
88	20230619	170800	148750530	5570	5570	5570	5570	0
89	20230619	170700	148750530	5570	5570	5570	5570	0
90	20230619	170600	148750530	5570	5570	5570	5570	0
91	20230619	170500	148750530	5570	5570	5570	5570	0
92	20230619	170400	148750530	5570	5570	5570	5570	947
93	20230619	170300	148750530	5570	5570	5570	5570	0
94	20230619	170200	148750530	5570	5570	5570	5570	0
95	20230619	170100	148750530	5570	5570	5570	5570	0
96	20230619	170000	148750530	5570	5570	5570	5570	0
97	20230619	165900	148750530	5570	5570	5570	5570	0
98	20230619	165800	148750530	5570	5570	5570	5570	0
99	20230619	165700	148750530	5570	5570	5570	5570	0
100	20230619	165600	148750530	5570	5570	5570	5570	0
101	20230619	165500	148750530	5570	5570	5570	5570	0
102	20230619	165400	148750530	5570	5570	5570	5570	0
103	20230619	165300	148750530	5570	5570	5570	5570	0
104	20230619	165200	148750530	5570	5570	5570	5570	0
105	20230619	165100	148750530	5570	5570	5570	5570	0
106	20230619	165000	148750530	5570	5570	5570	5570	0
107	20230619	164900	148750530	5570	5570	5570	5570	0
108	20230619	164800	148750530	5570	5570	5570	5570	0
109	20230619	164700	148750530	5570	5570	5570	5570	0
110	20230619	164600	148750530	5570	5570	5570	5570	0
111	20230619	164500	148750530	5570	5570	5570	5570	0
112	20230619	164400	148750530	5570	5570	5570	5570	0
113	20230619	164300	148750530	5570	5570	5570	5570	0
114	20230619	164200	148750530	5570	5570	5570	5570	0
115	20230619	164100	148750530	5570	5570	5570	5570	0
116	20230619	164000	148750530	5570	5570	5570	5570	0
117	20230619	163900	148750530	5570	5570	5570	5570	0
118	20230619	163800	148750530	5570	5570	5570	5570	0
119	20230619	163700	148750530	5570	5570	5570	5570	0
120	20230619	163600	148750530	5570	5570	5570	5570	0
121	20230619	163500	148750530	5570	5570	5570	5570	0
122	20230619	163400	148750530	5570	5570	5570	5570	947
123	20230619	163300	148750530	5570	5570	5570	5570	0
124	20230619	163200	148750530	5570	5570	5570	5570	0
125	20230619	163100	148750530	5570	5570	5570	5570	0
126	20230619	163000	148750530	5570	5570	5570	5570	0
127	20230619	162900	148750530	5570	5570	5570	5570	0
128	20230619	162800	148750530	5570	5570	5570	5570	0
129	20230619	162700	148750530	5570	5570	5570	5570	0
130	20230619	162600	148750530	5570	5570	5570	5570	0
131	20230619	162500	148750530	5570	5570	5570	5570	0
132	20230619	162400	148750530	5570	5570	5570	5570	0
133	20230619	162300	148750530	5570	5570	5570	5570	0
134	20230619	162200	148750530	5570	5570	5570	5570	0
135	20230619	162100	148750530	5570	5570	5570	5570	0
136	20230619	162000	148750530	5570	5570	5570	5570	0
137	20230619	161900	148750530	5570	5570	5570	5570	0
138	20230619	161800	148750530	5570	5570	5570	5570	0
139	20230619	161700	148750530	5570	5570	5570	5570	0
140	20230619	161600	148750530	5570	5570	5570	5570	0
141	20230619	161500	148750530	5570	5570	5570	5570	0
142	20230619	161400	148750530	5570	5570	5570	5570	0
143	20230619	161300	148750530	5570	5570	5570	5570	0
144	20230619	161200	148750530	5570	5570	5570	5570	0
145	20230619	161100	148750530	5570	5570	5570	5570	0
146	20230619	161000	148750530	5570	5570	5570	5570	0
147	20230619	160900	148750530	5570	5570	5570	5570	0
148	20230619	160800	148750530	5570	5570	5570	5570	0
149	20230619	160700	148750530	5570	5570	5570	5570	0
150	20230619	160600	148750530	5570	5570	5570	5570	0
151	20230619	160500	148750530	5570	5570	5570	5570	0
152	20230619	160400	148750530	5570	5570	5570	5570	947
153	20230619	160300	148750530	5570	5570	5570	5570	0
154	20230619	160200	148750530	5570	5570	5570	5570	0
155	20230619	160100	148750530	5570	5570	5570	5570	0
156	20230619	160000	148750530	5570	5570	5570	5570	0
157	20230619	155900	148750530	5570	5570	5570	5570	0
158	20230619	155800	148750530	5570	5570	5570	5570	0
159	20230619	155700	148750530	5570	5570	5570	5570	0
160	20230619	155600	148750530	5570	5570	5570	5570	0
161	20230619	155500	148750530	5570	5570	5570	5570	0
162	20230619	155400	148750530	5570	5570	5570	5570	0
163	20230619	155300	148750530	5570	5570	5570	5570	0
164	20230619	155200	148750530	5570	5570	5570	5570	0
165	20230619	155100	148750530	5570	5570	5570	5570	0
166	20230619	155000	148750530	5570	5570	5570	5570	0
167	20230619	154900	148750530	5570	5570	5570	5570	0
168	20230619	154800	148750530	5570	5570	5570	5570	0
169	20230619	154700	148750530	5570	5570	5570	5570	0
170	20230619	154600	148750530	5570	5570	5570	5570	0
171	20230619	154500	148750530	5570	5570	5570	5570	0
172	20230619	154400	148750530	5570	5570	5570	5570	0
173	20230619	154300	148750530	5570	5570	5570	5570	0
174	20230619	154200	148750530	5570	5570	5570	5570	0
175	20230619	154100	148750530	5570	5570	5570	5570	0
176	20230619	154000	148750530	5570	5570	5570	5570	0
177	20230619	153900	148750530	5570	5570	5570	5570	0
178	20230619	153800	148750530	5570	5570	5570	5570	0
179	20230619	153700	148750530	5570	5570	5570	5570	0
180	20230619	153600	148750530	5570	5570	5570	5570	0
181	20230619	153500	148750530	5570	5570	5570	5570	0
182	20230619	153400	148750530	5570	5570	5570	5570	947
183	20230619	153300	148750530	5570	5570	5570	5570	0
184	20230619	153200	148750530	5570	5570	5570	5570	0
185	20230619	153100	148750530	5570	5570	5570	5570	0
186	20230619	153000	148750530	5570	5570	5570	5570	947
187	20230619	152900	143475740	5550	5550	5550	5550	0
188	20230619	152800	143475740	5550	5550	5550	5550	0
189	20230619	152700	143475740	5550	5550	5550	5550	0
190	20230619	152600	143475740	5550	5550	5550	5550	0
191	20230619	152500	143475740	5550	5550	5550	5550	0
192	20230619	152400	143475740	5550	5550	5550	5550	0
193	20230619	152300	143475740	5550	5550	5550	5550	0
194	20230619	152200	143475740	5550	5550	5550	5550	0
195	20230619	152100	143475740	5550	5550	5550	5550	0
196	20230619	152000	143475740	5550	5550	5550	5550	0
197	20230619	151900	143475740	5550	5550	5550	5550	26
198	20230619	151800	143331440	5530	5530	5530	5530	0
199	20230619	151700	143331440	5530	5550	5550	5530	37
200	20230619	151600	143126660	5550	5550	5550	5550	4
201	20230619	151500	143104460	5560	5560	5560	5560	0
202	20230619	151400	143104460	5560	5560	5560	5560	0
203	20230619	151300	143104460	5560	5560	5560	5560	1
204	20230619	151200	143098900	5520	5520	5520	5520	0
205	20230619	151100	143098900	5520	5520	5520	5520	0
206	20230619	151000	143098900	5520	5520	5520	5520	220
207	20230619	150900	141884500	5550	5550	5550	5550	0
208	20230619	150800	141884500	5550	5550	5550	5550	1
209	20230619	150700	141878950	5550	5550	5550	5530	1710
210	20230619	150600	132413050	5550	5550	5550	5550	0
211	20230619	150500	132413050	5550	5550	5550	5550	24
212	20230619	150400	132279850	5550	5550	5550	5550	0
213	20230619	150300	132279850	5550	5550	5550	5550	0
214	20230619	150200	132279850	5550	5550	5550	5550	0
215	20230619	150100	132279850	5550	5550	5550	5550	0
216	20230619	150000	132279850	5550	5550	5550	5550	0
217	20230619	145900	132279850	5550	5550	5550	5550	0
218	20230619	145800	132279850	5550	5550	5550	5550	0
219	20230619	145700	132279850	5550	5550	5550	5550	3
220	20230619	145600	132263200	5550	5550	5550	5550	0
221	20230619	145500	132263200	5550	5550	5550	5550	9
222	20230619	145400	132213250	5550	5550	5550	5550	0
223	20230619	145300	132213250	5550	5550	5550	5550	0
224	20230619	145200	132213250	5550	5550	5550	5550	0
225	20230619	145100	132213250	5550	5550	5550	5550	0
226	20230619	145000	132213250	5550	5540	5550	5540	2
227	20230619	144900	132202160	5540	5540	5540	5540	0
228	20230619	144800	132202160	5540	5540	5540	5540	0
229	20230619	144700	132202160	5540	5540	5540	5540	0
230	20230619	144600	132202160	5540	5540	5540	5540	0
231	20230619	144500	132202160	5540	5540	5540	5540	126
232	20230619	144400	131504120	5550	5550	5550	5550	0
233	20230619	144300	131504120	5550	5550	5550	5550	100
234	20230619	144200	130949120	5550	5550	5550	5550	100
235	20230619	144100	130394120	5550	5550	5550	5550	4
236	20230619	144000	130371920	5560	5560	5560	5560	0
237	20230619	143900	130371920	5560	5560	5560	5560	0
238	20230619	143800	130371920	5560	5560	5560	5560	0
239	20230619	143700	130371920	5560	5560	5560	5560	1
240	20230619	143600	130366360	5560	5560	5560	5560	0
241	20230619	143500	130366360	5560	5560	5560	5560	1
242	20230619	143400	130360800	5530	5530	5530	5530	110
243	20230619	143300	129752500	5530	5530	5530	5530	0
244	20230619	143200	129752500	5530	5530	5530	5530	0
245	20230619	143100	129752500	5530	5530	5530	5530	0
246	20230619	143000	129752500	5530	5530	5530	5530	3
247	20230619	142900	129735910	5530	5540	5540	5530	331
248	20230619	142800	127904810	5540	5540	5540	5540	0
249	20230619	142700	127904810	5540	5540	5540	5540	1
250	20230619	142600	127899270	5550	5540	5550	5540	50
251	20230619	142500	127622080	5540	5540	5540	5540	0
252	20230619	142400	127622080	5540	5540	5540	5540	0
253	20230619	142300	127622080	5540	5540	5540	5540	0
254	20230619	142200	127622080	5540	5540	5540	5540	0
255	20230619	142100	127622080	5540	5540	5540	5540	0
256	20230619	142000	127622080	5540	5540	5540	5540	0
257	20230619	141900	127622080	5540	5540	5540	5540	0
258	20230619	141800	127622080	5540	5540	5540	5540	0
259	20230619	141700	127622080	5540	5540	5540	5540	0
260	20230619	141600	127622080	5540	5540	5540	5540	0
261	20230619	141500	127622080	5540	5540	5540	5540	0
262	20230619	141400	127622080	5540	5540	5540	5540	0
263	20230619	141300	127622080	5540	5540	5540	5540	0
264	20230619	141200	127622080	5540	5540	5540	5540	204
265	20230619	141100	126491920	5540	5540	5540	5540	203
266	20230619	141000	125367300	5540	5540	5540	5540	0
267	20230619	140900	125367300	5540	5540	5540	5540	0
268	20230619	140800	125367300	5540	5540	5540	5540	0
269	20230619	140700	125367300	5540	5540	5540	5540	1
270	20230619	140600	125361760	5540	5540	5540	5540	0
271	20230619	140500	125361760	5540	5540	5540	5540	28
272	20230619	140400	125206640	5530	5530	5530	5530	0
273	20230619	140300	125206640	5530	5530	5530	5530	0
274	20230619	140200	125206640	5530	5530	5530	5530	30
275	20230619	140100	125040740	5540	5540	5540	5540	0
276	20230619	140000	125040740	5540	5540	5540	5540	0
277	20230619	135900	125040740	5540	5540	5540	5540	0
278	20230619	135800	125040740	5540	5540	5540	5540	0
279	20230619	135700	125040740	5540	5540	5540	5540	22
280	20230619	135600	124918860	5540	5540	5540	5540	0
281	20230619	135500	124918860	5540	5540	5540	5540	1
282	20230619	135400	124913320	5540	5540	5540	5540	4
283	20230619	135300	124891160	5540	5540	5540	5540	37
284	20230619	135200	124686180	5540	5540	5540	5540	85
285	20230619	135100	124215280	5540	5540	5540	5540	0
286	20230619	135000	124215280	5540	5540	5540	5540	0
287	20230619	134900	124215280	5540	5540	5540	5540	0
288	20230619	134800	124215280	5540	5540	5540	5540	0
289	20230619	134700	124215280	5540	5560	5560	5540	47
290	20230619	134600	123954880	5540	5540	5540	5540	0
291	20230619	134500	123954880	5540	5540	5540	5540	10
292	20230619	134400	123899480	5540	5540	5540	5540	0
293	20230619	134300	123899480	5540	5540	5540	5540	0
294	20230619	134200	123899480	5540	5540	5540	5540	135
295	20230619	134100	123151580	5560	5560	5560	5560	0
296	20230619	134000	123151580	5560	5560	5560	5560	1
297	20230619	133900	123146020	5550	5550	5550	5550	0
298	20230619	133800	123146020	5550	5550	5550	5550	0
299	20230619	133700	123146020	5550	5550	5550	5550	8
300	20230619	133600	123101620	5550	5550	5550	5550	0
301	20230619	133500	123101620	5550	5550	5550	5550	1
302	20230619	133400	123096070	5550	5550	5550	5550	0
303	20230619	133300	123096070	5550	5550	5550	5550	54
304	20230619	133200	122796370	5550	5550	5550	5550	0
305	20230619	133100	122796370	5550	5550	5550	5550	0
306	20230619	133000	122796370	5550	5540	5550	5540	732
307	20230619	132900	118733880	5540	5540	5540	5540	0
308	20230619	132800	118733880	5540	5540	5540	5540	0
309	20230619	132700	118733880	5540	5540	5540	5540	1
310	20230619	132600	118728340	5540	5540	5540	5540	0
311	20230619	132500	118728340	5540	5540	5540	5540	0
312	20230619	132400	118728340	5540	5540	5540	5540	0
313	20230619	132300	118728340	5540	5540	5540	5540	50
314	20230619	132200	118451340	5540	5540	5540	5540	0
315	20230619	132100	118451340	5540	5540	5540	5540	2
316	20230619	132000	118440260	5540	5540	5540	5540	0
317	20230619	131900	118440260	5540	5540	5540	5540	0
318	20230619	131800	118440260	5540	5540	5540	5540	0
319	20230619	131700	118440260	5540	5540	5540	5540	2
320	20230619	131600	118429180	5540	5540	5540	5540	0
321	20230619	131500	118429180	5540	5540	5540	5540	1
322	20230619	131400	118423640	5520	5520	5520	5520	247
323	20230619	131300	117060200	5520	5520	5520	5520	0
324	20230619	131200	117060200	5520	5520	5520	5520	10
325	20230619	131100	117005000	5520	5520	5520	5520	0
326	20230619	131000	117005000	5520	5520	5520	5520	0
327	20230619	130900	117005000	5520	5520	5520	5520	0
328	20230619	130800	117005000	5520	5520	5520	5520	27
329	20230619	130700	116855960	5540	5540	5540	5540	3
330	20230619	130600	116839340	5540	5540	5540	5540	0
331	20230619	130500	116839340	5540	5540	5540	5540	0
332	20230619	130400	116839340	5540	5530	5540	5530	188
333	20230619	130300	115797940	5530	5530	5530	5530	45
334	20230619	130200	115549090	5530	5530	5530	5530	180
335	20230619	130100	114553690	5530	5530	5530	5530	13
336	20230619	130000	114481800	5530	5530	5530	5530	0
337	20230619	125900	114481800	5530	5530	5530	5530	0
338	20230619	125800	114481800	5530	5530	5530	5530	0
339	20230619	125700	114481800	5530	5530	5530	5530	0
340	20230619	125600	114481800	5530	5530	5530	5530	0
341	20230619	125500	114481800	5530	5530	5530	5530	0
342	20230619	125400	114481800	5530	5530	5530	5530	13
343	20230619	125300	114409910	5540	5540	5540	5540	55
344	20230619	125200	114105210	5540	5540	5540	5540	94
345	20230619	125100	113584450	5540	5540	5540	5540	0
346	20230619	125000	113584450	5540	5540	5540	5540	0
347	20230619	124900	113584450	5540	5540	5540	5540	0
348	20230619	124800	113584450	5540	5540	5540	5540	0
349	20230619	124700	113584450	5540	5540	5540	5540	0
350	20230619	124600	113584450	5540	5540	5540	5540	0
351	20230619	124500	113584450	5540	5540	5540	5540	0
352	20230619	124400	113584450	5540	5540	5540	5540	0
353	20230619	124300	113584450	5540	5550	5550	5540	81
354	20230619	124200	113135210	5550	5550	5550	5550	0
355	20230619	124100	113135210	5550	5550	5550	5550	0
356	20230619	124000	113135210	5550	5550	5550	5550	0
357	20230619	123900	113135210	5550	5550	5550	5550	0
358	20230619	123800	113135210	5550	5550	5550	5550	0
359	20230619	123700	113135210	5550	5550	5550	5550	5
360	20230619	123600	113107460	5550	5550	5550	5550	0
361	20230619	123500	113107460	5550	5550	5550	5550	0
362	20230619	123400	113107460	5550	5550	5550	5550	0
363	20230619	123300	113107460	5550	5550	5550	5550	50
364	20230619	123200	112829960	5550	5550	5550	5550	0
365	20230619	123100	112829960	5550	5550	5550	5550	0
366	20230619	123000	112829960	5550	5550	5550	5550	2
367	20230619	122900	112818860	5550	5550	5550	5550	0
368	20230619	122800	112818860	5550	5550	5550	5550	0
369	20230619	122700	112818860	5550	5550	5550	5550	1
370	20230619	122600	112813310	5550	5550	5550	5550	11
371	20230619	122500	112752260	5550	5550	5550	5550	10
372	20230619	122400	112696760	5550	5550	5550	5550	1
373	20230619	122300	112691210	5540	5540	5540	5540	50
374	20230619	122200	112414210	5540	5540	5540	5540	5
375	20230619	122100	112386510	5550	5550	5550	5550	0
376	20230619	122000	112386510	5550	5550	5550	5550	0
377	20230619	121900	112386510	5550	5550	5550	5550	0
378	20230619	121800	112386510	5550	5540	5550	5540	20
379	20230619	121700	112275610	5530	5530	5530	5530	9
380	20230619	121600	112225840	5550	5540	5560	5540	257
381	20230619	121500	110801980	5540	5540	5540	5540	0
382	20230619	121400	110801980	5540	5540	5540	5540	0
383	20230619	121300	110801980	5540	5540	5540	5540	45
384	20230619	121200	110552680	5540	5540	5540	5540	0
385	20230619	121100	110552680	5540	5540	5540	5540	0
386	20230619	121000	110552680	5540	5540	5540	5540	1
387	20230619	120900	110547140	5500	5500	5500	5500	0
388	20230619	120800	110547140	5500	5520	5520	5500	3356
389	20230619	120700	92059670	5520	5540	5540	5520	724
390	20230619	120600	88061150	5520	5520	5520	5520	2
391	20230619	120500	88050110	5530	5530	5530	5530	0
392	20230619	120400	88050110	5530	5530	5530	5530	50
393	20230619	120300	87773610	5530	5530	5530	5530	55
394	20230619	120200	87469460	5530	5530	5530	5530	20
395	20230619	120100	87358860	5530	5530	5530	5530	1
396	20230619	120000	87353330	5530	5530	5530	5530	5
397	20230619	115900	87325680	5540	5540	5540	5540	0
398	20230619	115800	87325680	5540	5540	5540	5540	2
399	20230619	115700	87314600	5530	5530	5530	5530	2
400	20230619	115600	87303540	5530	5530	5530	5530	0
401	20230619	115500	87303540	5530	5530	5530	5530	83
402	20230619	115400	86844550	5540	5540	5540	5540	0
403	20230619	115300	86844550	5540	5540	5540	5540	50
404	20230619	115200	86567550	5540	5540	5540	5540	0
405	20230619	115100	86567550	5540	5540	5540	5540	13
406	20230619	115000	86495530	5540	5540	5540	5540	10
407	20230619	114900	86440130	5540	5540	5540	5540	0
408	20230619	114800	86440130	5540	5540	5540	5540	0
409	20230619	114700	86440130	5540	5540	5540	5540	10
410	20230619	114600	86384730	5530	5530	5530	5530	0
411	20230619	114500	86384730	5530	5530	5530	5530	0
412	20230619	114400	86384730	5530	5530	5530	5530	2
413	20230619	114300	86373670	5550	5550	5550	5550	45
414	20230619	114200	86123920	5550	5550	5550	5550	1
415	20230619	114100	86118370	5550	5550	5550	5550	0
416	20230619	114000	86118370	5550	5550	5550	5550	0
417	20230619	113900	86118370	5550	5550	5550	5550	0
418	20230619	113800	86118370	5550	5550	5550	5550	0
419	20230619	113700	86118370	5550	5550	5550	5550	1
420	20230619	113600	86112820	5550	5550	5550	5550	1
421	20230619	113500	86107270	5520	5520	5520	5520	367
422	20230619	113400	84081430	5550	5550	5550	5550	0
423	20230619	113300	84081430	5550	5550	5550	5550	50
424	20230619	113200	83803930	5550	5550	5550	5550	0
425	20230619	113100	83803930	5550	5550	5550	5550	0
426	20230619	113000	83803930	5550	5550	5550	5550	1
427	20230619	112900	83798380	5520	5530	5530	5520	755
428	20230619	112800	79630720	5550	5550	5550	5550	0
429	20230619	112700	79630720	5550	5550	5550	5550	2
430	20230619	112600	79619620	5530	5530	5530	5530	245
431	20230619	112500	78264770	5530	5530	5530	5530	300
432	20230619	112400	76605770	5540	5540	5540	5540	0
433	20230619	112300	76605770	5540	5540	5540	5540	125
434	20230619	112200	75913270	5550	5550	5550	5550	0
435	20230619	112100	75913270	5550	5550	5550	5550	0
436	20230619	112000	75913270	5550	5550	5550	5550	36
437	20230619	111900	75713470	5550	5560	5560	5550	51
438	20230619	111800	75429920	5560	5560	5560	5560	0
439	20230619	111700	75429920	5560	5560	5560	5560	2
440	20230619	111600	75418800	5560	5560	5560	5560	1
441	20230619	111500	75413240	5560	5560	5560	5560	0
442	20230619	111400	75413240	5560	5560	5560	5560	0
443	20230619	111300	75413240	5560	5550	5560	5550	27
444	20230619	111200	75263320	5550	5550	5550	5550	0
445	20230619	111100	75263320	5550	5550	5550	5550	0
446	20230619	111000	75263320	5550	5550	5550	5550	0
447	20230619	110900	75263320	5550	5550	5550	5550	0
448	20230619	110800	75263320	5550	5550	5550	5550	0
449	20230619	110700	75263320	5550	5550	5550	5550	10
450	20230619	110600	75207820	5550	5550	5550	5550	9
451	20230619	110500	75157870	5520	5540	5540	5520	466
452	20230619	110400	72583670	5550	5550	5550	5550	0
453	20230619	110300	72583670	5550	5550	5550	5550	45
454	20230619	110200	72333920	5550	5550	5550	5550	0
455	20230619	110100	72333920	5550	5550	5550	5550	8
456	20230619	110000	72289520	5540	5540	5540	5540	0
457	20230619	105900	72289520	5540	5540	5540	5540	16
458	20230619	105800	72200880	5540	5540	5540	5540	84
459	20230619	105700	71735520	5550	5550	5550	5550	0
460	20230619	105600	71735520	5550	5550	5550	5550	0
461	20230619	105500	71735520	5550	5550	5550	5550	0
462	20230619	105400	71735520	5550	5550	5550	5550	0
463	20230619	105300	71735520	5550	5550	5550	5550	50
464	20230619	105200	71458020	5550	5550	5550	5550	0
465	20230619	105100	71458020	5550	5550	5550	5550	0
466	20230619	105000	71458020	5550	5550	5550	5550	0
467	20230619	104900	71458020	5550	5550	5550	5550	0
468	20230619	104800	71458020	5550	5560	5560	5550	61
469	20230619	104700	71119420	5570	5570	5570	5570	0
470	20230619	104600	71119420	5570	5570	5570	5570	0
471	20230619	104500	71119420	5570	5570	5570	5570	2
472	20230619	104400	71108280	5560	5560	5560	5560	0
473	20230619	104300	71108280	5560	5560	5560	5560	50
474	20230619	104200	70830280	5560	5560	5560	5560	0
475	20230619	104100	70830280	5560	5560	5560	5560	6
476	20230619	104000	70796920	5570	5570	5570	5570	0
477	20230619	103900	70796920	5570	5570	5570	5570	0
478	20230619	103800	70796920	5570	5570	5570	5570	0
479	20230619	103700	70796920	5570	5550	5570	5550	4
480	20230619	103600	70774700	5550	5550	5550	5550	0
481	20230619	103500	70774700	5550	5550	5550	5550	0
482	20230619	103400	70774700	5550	5550	5550	5550	0
483	20230619	103300	70774700	5550	5550	5550	5550	6
484	20230619	103200	70741400	5550	5550	5550	5550	0
485	20230619	103100	70741400	5550	5550	5550	5550	20
486	20230619	103000	70630400	5550	5550	5550	5550	20
487	20230619	102900	70519400	5570	5570	5570	5570	0
488	20230619	102800	70519400	5570	5570	5570	5570	0
489	20230619	102700	70519400	5570	5530	5570	5520	19
490	20230619	102600	70414000	5520	5520	5520	5520	0
491	20230619	102500	70414000	5520	5520	5520	5520	0
492	20230619	102400	70414000	5520	5530	5530	5520	90
493	20230619	102300	69917150	5570	5570	5570	5570	45
494	20230619	102200	69666500	5570	5570	5570	5570	0
495	20230619	102100	69666500	5570	5560	5570	5520	101
496	20230619	102000	69108450	5570	5570	5570	5570	0
497	20230619	101900	69108450	5570	5570	5570	5570	2
498	20230619	101800	69097310	5570	5570	5570	5570	2
499	20230619	101700	69086170	5570	5570	5570	5570	5
500	20230619	101600	69058320	5560	5560	5560	5560	1
501	20230619	101500	69052760	5560	5560	5560	5560	0
502	20230619	101400	69052760	5560	5570	5570	5560	6
503	20230619	101300	69019370	5570	5570	5570	5570	106
504	20230619	101200	68428950	5570	5570	5570	5570	0
505	20230619	101100	68428950	5570	5570	5570	5570	0
506	20230619	101000	68428950	5570	5570	5570	5570	1
507	20230619	100900	68423380	5570	5570	5570	5570	89
508	20230619	100800	67927650	5570	5570	5570	5570	0
509	20230619	100700	67927650	5570	5570	5570	5570	0
510	20230619	100600	67927650	5570	5570	5570	5570	0
511	20230619	100500	67927650	5570	5560	5570	5560	13
512	20230619	100400	67855360	5530	5530	5530	5530	0
513	20230619	100300	67855360	5530	5530	5530	5530	61
514	20230619	100200	67518030	5520	5550	5550	5520	250
515	20230619	100100	66136330	5560	5560	5560	5560	0
516	20230619	100000	66136330	5560	5560	5560	5560	3
517	20230619	095900	66119650	5570	5560	5570	5560	13
518	20230619	095800	66047250	5560	5560	5560	5560	0
519	20230619	095700	66047250	5560	5560	5560	5560	4
520	20230619	095600	66025010	5570	5570	5570	5570	1
521	20230619	095500	66019440	5560	5560	5560	5560	2
522	20230619	095400	66008320	5570	5570	5570	5570	1
523	20230619	095300	66002750	5570	5560	5570	5560	50
524	20230619	095200	65724730	5560	5560	5560	5560	1
525	20230619	095100	65719170	5560	5560	5560	5560	3
526	20230619	095000	65702490	5560	5560	5560	5560	0
527	20230619	094900	65702490	5560	5560	5560	5560	0
528	20230619	094800	65702490	5560	5560	5560	5560	0
529	20230619	094700	65702490	5560	5560	5560	5560	0
530	20230619	094600	65702490	5560	5560	5560	5560	0
531	20230619	094500	65702490	5560	5560	5560	5560	0
532	20230619	094400	65702490	5560	5560	5560	5560	1
533	20230619	094300	65696930	5560	5530	5560	5520	502
534	20230619	094200	62925120	5530	5540	5540	5530	20
535	20230619	094100	62814440	5560	5560	5560	5560	0
536	20230619	094000	62814440	5560	5560	5560	5560	2
537	20230619	093900	62803320	5570	5570	5570	5570	0
538	20230619	093800	62803320	5570	5550	5570	5550	42
539	20230619	093700	62569590	5560	5560	5560	5560	12
540	20230619	093600	62502870	5550	5560	5570	5550	217
541	20230619	093500	61296360	5560	5560	5560	5560	0
542	20230619	093400	61296360	5560	5560	5560	5560	0
543	20230619	093300	61296360	5560	5560	5560	5560	48
544	20230619	093200	61029480	5560	5560	5560	5560	12
545	20230619	093100	60962760	5560	5560	5560	5560	2
546	20230619	093000	60951640	5530	5530	5530	5530	0
547	20230619	092900	60951640	5530	5560	5560	5530	53
548	20230619	092800	60658340	5560	5560	5560	5560	0
549	20230619	092700	60658340	5560	5560	5560	5560	36
550	20230619	092600	60458180	5570	5570	5570	5570	0
551	20230619	092500	60458180	5570	5570	5570	5570	0
552	20230619	092400	60458180	5570	5560	5570	5560	3
553	20230619	092300	60441490	5530	5570	5580	5530	69
554	20230619	092200	60057550	5570	5570	5570	5570	0
555	20230619	092100	60057550	5570	5570	5570	5570	3
556	20230619	092000	60040840	5570	5550	5570	5550	5409
557	20230619	091900	30020870	5570	5570	5570	5570	0
558	20230619	091800	30020870	5570	5570	5570	5570	0
559	20230619	091700	30020870	5570	5570	5570	5570	0
560	20230619	091600	30020870	5570	5570	5570	5570	0
561	20230619	091500	30020870	5570	5570	5570	5570	0
562	20230619	091400	30020870	5570	5570	5570	5570	0
563	20230619	091300	30020870	5570	5570	5570	5570	50
564	20230619	091200	29742370	5570	5570	5570	5570	0
565	20230619	091100	29742370	5570	5570	5570	5570	1
566	20230619	091000	29736800	5550	5550	5550	5550	0
567	20230619	090900	29736800	5550	5550	5550	5550	0
568	20230619	090800	29736800	5550	5550	5550	5550	54
569	20230619	090700	29437100	5590	5590	5590	5590	0
570	20230619	090600	29437100	5590	5590	5590	5590	0
571	20230619	090500	29437100	5590	5590	5590	5590	0
572	20230619	090400	29437100	5590	5590	5590	5590	0
573	20230619	090300	29437100	5590	5540	5590	5510	670
574	20230619	090200	25725680	5540	5540	5540	5530	92
575	20230619	090100	25216110	5540	5570	5570	5540	946
576	20230619	090000	19950730	5620	5600	5620	5590	3563