KissMeData/075970/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202400	1086394340	4445	4445	4445	4445	5118
3	20230619	202300	1086394340	4445	4445	4445	4445	0
4	20230619	202200	1086394340	4445	4445	4445	4445	0
5	20230619	202100	1086394340	4445	4445	4445	4445	0
6	20230619	202000	1086394340	4445	4445	4445	4445	0
7	20230619	201900	1086394340	4445	4445	4445	4445	0
8	20230619	201800	1086394340	4445	4445	4445	4445	0
9	20230619	201700	1086394340	4445	4445	4445	4445	0
10	20230619	201600	1086394340	4445	4445	4445	4445	0
11	20230619	201500	1086394340	4445	4445	4445	4445	0
12	20230619	201400	1086394340	4445	4445	4445	4445	0
13	20230619	201300	1086394340	4445	4445	4445	4445	0
14	20230619	201200	1086394340	4445	4445	4445	4445	0
15	20230619	201100	1086394340	4445	4445	4445	4445	0
16	20230619	201000	1086394340	4445	4445	4445	4445	0
17	20230619	200900	1086394340	4445	4445	4445	4445	0
18	20230619	200800	1086394340	4445	4445	4445	4445	0
19	20230619	200700	1086394340	4445	4445	4445	4445	0
20	20230619	200600	1086394340	4445	4445	4445	4445	0
21	20230619	200500	1086394340	4445	4445	4445	4445	0
22	20230619	200400	1086394340	4445	4445	4445	4445	0
23	20230619	200300	1086394340	4445	4445	4445	4445	0
24	20230619	200200	1086394340	4445	4445	4445	4445	0
25	20230619	200100	1086394340	4445	4445	4445	4445	0
26	20230619	200000	1086394340	4445	4445	4445	4445	0
27	20230619	195900	1086394340	4445	4445	4445	4445	0
28	20230619	195800	1086394340	4445	4445	4445	4445	0
29	20230619	195700	1086394340	4445	4445	4445	4445	0
30	20230619	195600	1086394340	4445	4445	4445	4445	0
31	20230619	195500	1086394340	4445	4445	4445	4445	0
32	20230619	195400	1086394340	4445	4445	4445	4445	5118
33	20230619	195300	1086394340	4445	4445	4445	4445	0
34	20230619	195200	1086394340	4445	4445	4445	4445	0
35	20230619	195100	1086394340	4445	4445	4445	4445	0
36	20230619	195000	1086394340	4445	4445	4445	4445	0
37	20230619	194900	1086394340	4445	4445	4445	4445	0
38	20230619	194800	1086394340	4445	4445	4445	4445	0
39	20230619	194700	1086394340	4445	4445	4445	4445	0
40	20230619	194600	1086394340	4445	4445	4445	4445	0
41	20230619	194500	1086394340	4445	4445	4445	4445	0
42	20230619	194400	1086394340	4445	4445	4445	4445	0
43	20230619	194300	1086394340	4445	4445	4445	4445	0
44	20230619	194200	1086394340	4445	4445	4445	4445	0
45	20230619	194100	1086394340	4445	4445	4445	4445	0
46	20230619	194000	1086394340	4445	4445	4445	4445	0
47	20230619	193900	1086394340	4445	4445	4445	4445	0
48	20230619	193800	1086394340	4445	4445	4445	4445	0
49	20230619	193700	1086394340	4445	4445	4445	4445	0
50	20230619	193600	1086394340	4445	4445	4445	4445	0
51	20230619	193500	1086394340	4445	4445	4445	4445	0
52	20230619	193400	1086394340	4445	4445	4445	4445	0
53	20230619	193300	1086394340	4445	4445	4445	4445	0
54	20230619	193200	1086394340	4445	4445	4445	4445	0
55	20230619	193100	1086394340	4445	4445	4445	4445	0
56	20230619	193000	1086394340	4445	4445	4445	4445	0
57	20230619	192900	1086394340	4445	4445	4445	4445	0
58	20230619	192800	1086394340	4445	4445	4445	4445	0
59	20230619	192700	1086394340	4445	4445	4445	4445	0
60	20230619	192600	1086394340	4445	4445	4445	4445	0
61	20230619	192500	1086394340	4445	4445	4445	4445	0
62	20230619	192400	1086394340	4445	4445	4445	4445	5118
63	20230619	192300	1086394340	4445	4445	4445	4445	0
64	20230619	192200	1086394340	4445	4445	4445	4445	0
65	20230619	192100	1086394340	4445	4445	4445	4445	0
66	20230619	192000	1086394340	4445	4445	4445	4445	0
67	20230619	191900	1086394340	4445	4445	4445	4445	0
68	20230619	191800	1086394340	4445	4445	4445	4445	0
69	20230619	191700	1086394340	4445	4445	4445	4445	0
70	20230619	191600	1086394340	4445	4445	4445	4445	0
71	20230619	191500	1086394340	4445	4445	4445	4445	0
72	20230619	191400	1086394340	4445	4445	4445	4445	0
73	20230619	191300	1086394340	4445	4445	4445	4445	0
74	20230619	191200	1086394340	4445	4445	4445	4445	0
75	20230619	191100	1086394340	4445	4445	4445	4445	0
76	20230619	191000	1086394340	4445	4445	4445	4445	0
77	20230619	190900	1086394340	4445	4445	4445	4445	0
78	20230619	190800	1086394340	4445	4445	4445	4445	0
79	20230619	190700	1086394340	4445	4445	4445	4445	0
80	20230619	190600	1086394340	4445	4445	4445	4445	0
81	20230619	190500	1086394340	4445	4445	4445	4445	0
82	20230619	190400	1086394340	4445	4445	4445	4445	0
83	20230619	190300	1086394340	4445	4445	4445	4445	0
84	20230619	190200	1086394340	4445	4445	4445	4445	0
85	20230619	190100	1086394340	4445	4445	4445	4445	0
86	20230619	190000	1086394340	4445	4445	4445	4445	0
87	20230619	185900	1086394340	4445	4445	4445	4445	0
88	20230619	185800	1086394340	4445	4445	4445	4445	0
89	20230619	185700	1086394340	4445	4445	4445	4445	0
90	20230619	185600	1086394340	4445	4445	4445	4445	0
91	20230619	185500	1086394340	4445	4445	4445	4445	0
92	20230619	185400	1086394340	4445	4445	4445	4445	5118
93	20230619	185300	1086394340	4445	4445	4445	4445	0
94	20230619	185200	1086394340	4445	4445	4445	4445	0
95	20230619	185100	1086394340	4445	4445	4445	4445	0
96	20230619	185000	1086394340	4445	4445	4445	4445	0
97	20230619	184900	1086394340	4445	4445	4445	4445	0
98	20230619	184800	1086394340	4445	4445	4445	4445	0
99	20230619	184700	1086394340	4445	4445	4445	4445	0
100	20230619	184600	1086394340	4445	4445	4445	4445	0
101	20230619	184500	1086394340	4445	4445	4445	4445	0
102	20230619	184400	1086394340	4445	4445	4445	4445	0
103	20230619	184300	1086394340	4445	4445	4445	4445	0
104	20230619	184200	1086394340	4445	4445	4445	4445	0
105	20230619	184100	1086394340	4445	4445	4445	4445	0
106	20230619	184000	1086394340	4445	4445	4445	4445	0
107	20230619	183900	1086394340	4445	4445	4445	4445	0
108	20230619	183800	1086394340	4445	4445	4445	4445	0
109	20230619	183700	1086394340	4445	4445	4445	4445	0
110	20230619	183600	1086394340	4445	4445	4445	4445	0
111	20230619	183500	1086394340	4445	4445	4445	4445	0
112	20230619	183400	1086394340	4445	4445	4445	4445	0
113	20230619	183300	1086394340	4445	4445	4445	4445	0
114	20230619	183200	1086394340	4445	4445	4445	4445	0
115	20230619	183100	1086394340	4445	4445	4445	4445	0
116	20230619	183000	1086394340	4445	4445	4445	4445	0
117	20230619	182900	1086394340	4445	4445	4445	4445	0
118	20230619	182800	1086394340	4445	4445	4445	4445	0
119	20230619	182700	1086394340	4445	4445	4445	4445	0
120	20230619	182600	1086394340	4445	4445	4445	4445	0
121	20230619	182500	1086394340	4445	4445	4445	4445	0
122	20230619	182400	1086394340	4445	4445	4445	4445	5118
123	20230619	182300	1086394340	4445	4445	4445	4445	0
124	20230619	182200	1086394340	4445	4445	4445	4445	0
125	20230619	182100	1086394340	4445	4445	4445	4445	0
126	20230619	182000	1086394340	4445	4445	4445	4445	0
127	20230619	181900	1086394340	4445	4445	4445	4445	0
128	20230619	181800	1086394340	4445	4445	4445	4445	0
129	20230619	181700	1086394340	4445	4445	4445	4445	0
130	20230619	181600	1086394340	4445	4445	4445	4445	0
131	20230619	181500	1086394340	4445	4445	4445	4445	0
132	20230619	181400	1086394340	4445	4445	4445	4445	0
133	20230619	181300	1086394340	4445	4445	4445	4445	0
134	20230619	181200	1086394340	4445	4445	4445	4445	0
135	20230619	181100	1086394340	4445	4445	4445	4445	0
136	20230619	181000	1086394340	4445	4445	4445	4445	0
137	20230619	180900	1086394340	4445	4445	4445	4445	0
138	20230619	180800	1086394340	4445	4445	4445	4445	0
139	20230619	180700	1086394340	4445	4445	4445	4445	0
140	20230619	180600	1086394340	4445	4445	4445	4445	0
141	20230619	180500	1086394340	4445	4445	4445	4445	0
142	20230619	180400	1086394340	4445	4445	4445	4445	0
143	20230619	180300	1086394340	4445	4445	4445	4445	0
144	20230619	180200	1086394340	4445	4445	4445	4445	0
145	20230619	180100	1086394340	4445	4445	4445	4445	0
146	20230619	180000	1086394340	4445	4445	4445	4445	0
147	20230619	175900	1086394340	4445	4445	4445	4445	0
148	20230619	175800	1086394340	4445	4445	4445	4445	0
149	20230619	175700	1086394340	4445	4445	4445	4445	0
150	20230619	175600	1086394340	4445	4445	4445	4445	0
151	20230619	175500	1086394340	4445	4445	4445	4445	0
152	20230619	175400	1086394340	4445	4445	4445	4445	5118
153	20230619	175300	1086394340	4445	4445	4445	4445	0
154	20230619	175200	1086394340	4445	4445	4445	4445	0
155	20230619	175100	1086394340	4445	4445	4445	4445	0
156	20230619	175000	1086394340	4445	4445	4445	4445	0
157	20230619	174900	1086394340	4445	4445	4445	4445	0
158	20230619	174800	1086394340	4445	4445	4445	4445	0
159	20230619	174700	1086394340	4445	4445	4445	4445	0
160	20230619	174600	1086394340	4445	4445	4445	4445	0
161	20230619	174500	1086394340	4445	4445	4445	4445	0
162	20230619	174400	1086394340	4445	4445	4445	4445	0
163	20230619	174300	1086394340	4445	4445	4445	4445	0
164	20230619	174200	1086394340	4445	4445	4445	4445	0
165	20230619	174100	1086394340	4445	4445	4445	4445	0
166	20230619	174000	1086394340	4445	4445	4445	4445	0
167	20230619	173900	1086394340	4445	4445	4445	4445	0
168	20230619	173800	1086394340	4445	4445	4445	4445	0
169	20230619	173700	1086394340	4445	4445	4445	4445	0
170	20230619	173600	1086394340	4445	4445	4445	4445	0
171	20230619	173500	1086394340	4445	4445	4445	4445	0
172	20230619	173400	1086394340	4445	4445	4445	4445	0
173	20230619	173300	1086394340	4445	4445	4445	4445	0
174	20230619	173200	1086394340	4445	4445	4445	4445	0
175	20230619	173100	1086394340	4445	4445	4445	4445	0
176	20230619	173000	1086394340	4445	4445	4445	4445	0
177	20230619	172900	1086394340	4445	4445	4445	4445	0
178	20230619	172800	1086394340	4445	4445	4445	4445	0
179	20230619	172700	1086394340	4445	4445	4445	4445	0
180	20230619	172600	1086394340	4445	4445	4445	4445	0
181	20230619	172500	1086394340	4445	4445	4445	4445	0
182	20230619	172400	1086394340	4445	4445	4445	4445	5118
183	20230619	172300	1086394340	4445	4445	4445	4445	0
184	20230619	172200	1086394340	4445	4445	4445	4445	0
185	20230619	172100	1086394340	4445	4445	4445	4445	0
186	20230619	172000	1086394340	4445	4445	4445	4445	0
187	20230619	171900	1086394340	4445	4445	4445	4445	0
188	20230619	171800	1086394340	4445	4445	4445	4445	0
189	20230619	171700	1086394340	4445	4445	4445	4445	0
190	20230619	171600	1086394340	4445	4445	4445	4445	0
191	20230619	171500	1086394340	4445	4445	4445	4445	0
192	20230619	171400	1086394340	4445	4445	4445	4445	0
193	20230619	171300	1086394340	4445	4445	4445	4445	0
194	20230619	171200	1086394340	4445	4445	4445	4445	0
195	20230619	171100	1086394340	4445	4445	4445	4445	0
196	20230619	171000	1086394340	4445	4445	4445	4445	0
197	20230619	170900	1086394340	4445	4445	4445	4445	0
198	20230619	170800	1086394340	4445	4445	4445	4445	0
199	20230619	170700	1086394340	4445	4445	4445	4445	0
200	20230619	170600	1086394340	4445	4445	4445	4445	0
201	20230619	170500	1086394340	4445	4445	4445	4445	0
202	20230619	170400	1086394340	4445	4445	4445	4445	0
203	20230619	170300	1086394340	4445	4445	4445	4445	0
204	20230619	170200	1086394340	4445	4445	4445	4445	0
205	20230619	170100	1086394340	4445	4445	4445	4445	0
206	20230619	170000	1086394340	4445	4445	4445	4445	0
207	20230619	165900	1086394340	4445	4445	4445	4445	0
208	20230619	165800	1086394340	4445	4445	4445	4445	0
209	20230619	165700	1086394340	4445	4445	4445	4445	0
210	20230619	165600	1086394340	4445	4445	4445	4445	0
211	20230619	165500	1086394340	4445	4445	4445	4445	0
212	20230619	165400	1086394340	4445	4445	4445	4445	5118
213	20230619	165300	1086394340	4445	4445	4445	4445	0
214	20230619	165200	1086394340	4445	4445	4445	4445	0
215	20230619	165100	1086394340	4445	4445	4445	4445	0
216	20230619	165000	1086394340	4445	4445	4445	4445	0
217	20230619	164900	1086394340	4445	4445	4445	4445	0
218	20230619	164800	1086394340	4445	4445	4445	4445	0
219	20230619	164700	1086394340	4445	4445	4445	4445	0
220	20230619	164600	1086394340	4445	4445	4445	4445	0
221	20230619	164500	1086394340	4445	4445	4445	4445	0
222	20230619	164400	1086394340	4445	4445	4445	4445	0
223	20230619	164300	1086394340	4445	4445	4445	4445	0
224	20230619	164200	1086394340	4445	4445	4445	4445	0
225	20230619	164100	1086394340	4445	4445	4445	4445	0
226	20230619	164000	1086394340	4445	4445	4445	4445	0
227	20230619	163900	1086394340	4445	4445	4445	4445	0
228	20230619	163800	1086394340	4445	4445	4445	4445	0
229	20230619	163700	1086394340	4445	4445	4445	4445	0
230	20230619	163600	1086394340	4445	4445	4445	4445	0
231	20230619	163500	1086394340	4445	4445	4445	4445	0
232	20230619	163400	1086394340	4445	4445	4445	4445	0
233	20230619	163300	1086394340	4445	4445	4445	4445	0
234	20230619	163200	1086394340	4445	4445	4445	4445	0
235	20230619	163100	1086394340	4445	4445	4445	4445	0
236	20230619	163000	1086394340	4445	4445	4445	4445	0
237	20230619	162900	1086394340	4445	4445	4445	4445	0
238	20230619	162800	1086394340	4445	4445	4445	4445	0
239	20230619	162700	1086394340	4445	4445	4445	4445	0
240	20230619	162600	1086394340	4445	4445	4445	4445	0
241	20230619	162500	1086394340	4445	4445	4445	4445	0
242	20230619	162400	1086394340	4445	4445	4445	4445	5118
243	20230619	162300	1086394340	4445	4445	4445	4445	0
244	20230619	162200	1086394340	4445	4445	4445	4445	0
245	20230619	162100	1086394340	4445	4445	4445	4445	0
246	20230619	162000	1086394340	4445	4445	4445	4445	0
247	20230619	161900	1086394340	4445	4445	4445	4445	0
248	20230619	161800	1086394340	4445	4445	4445	4445	0
249	20230619	161700	1086394340	4445	4445	4445	4445	0
250	20230619	161600	1086394340	4445	4445	4445	4445	0
251	20230619	161500	1086394340	4445	4445	4445	4445	0
252	20230619	161400	1086394340	4445	4445	4445	4445	0
253	20230619	161300	1086394340	4445	4445	4445	4445	0
254	20230619	161200	1086394340	4445	4445	4445	4445	0
255	20230619	161100	1086394340	4445	4445	4445	4445	0
256	20230619	161000	1086394340	4445	4445	4445	4445	0
257	20230619	160900	1086394340	4445	4445	4445	4445	0
258	20230619	160800	1086394340	4445	4445	4445	4445	0
259	20230619	160700	1086394340	4445	4445	4445	4445	0
260	20230619	160600	1086394340	4445	4445	4445	4445	0
261	20230619	160500	1086394340	4445	4445	4445	4445	0
262	20230619	160400	1086394340	4445	4445	4445	4445	0
263	20230619	160300	1086394340	4445	4445	4445	4445	0
264	20230619	160200	1086394340	4445	4445	4445	4445	0
265	20230619	160100	1086394340	4445	4445	4445	4445	0
266	20230619	160000	1086394340	4445	4445	4445	4445	0
267	20230619	155900	1086394340	4445	4445	4445	4445	0
268	20230619	155800	1086394340	4445	4445	4445	4445	0
269	20230619	155700	1086394340	4445	4445	4445	4445	0
270	20230619	155600	1086394340	4445	4445	4445	4445	0
271	20230619	155500	1086394340	4445	4445	4445	4445	0
272	20230619	155400	1086394340	4445	4445	4445	4445	5118
273	20230619	155300	1086394340	4445	4445	4445	4445	0
274	20230619	155200	1086394340	4445	4445	4445	4445	0
275	20230619	155100	1086394340	4445	4445	4445	4445	0
276	20230619	155000	1086394340	4445	4445	4445	4445	0
277	20230619	154900	1086394340	4445	4445	4445	4445	0
278	20230619	154800	1086394340	4445	4445	4445	4445	0
279	20230619	154700	1086394340	4445	4445	4445	4445	0
280	20230619	154600	1086394340	4445	4445	4445	4445	0
281	20230619	154500	1086394340	4445	4445	4445	4445	0
282	20230619	154400	1086394340	4445	4445	4445	4445	0
283	20230619	154300	1086394340	4445	4445	4445	4445	0
284	20230619	154200	1086394340	4445	4445	4445	4445	0
285	20230619	154100	1086394340	4445	4445	4445	4445	0
286	20230619	154000	1086394340	4445	4445	4445	4445	0
287	20230619	153900	1086394340	4445	4445	4445	4445	0
288	20230619	153800	1086394340	4445	4445	4445	4445	0
289	20230619	153700	1086394340	4445	4445	4445	4445	0
290	20230619	153600	1086394340	4445	4445	4445	4445	0
291	20230619	153500	1086394340	4445	4445	4445	4445	0
292	20230619	153400	1086394340	4445	4445	4445	4445	0
293	20230619	153300	1086394340	4445	4445	4445	4445	0
294	20230619	153200	1086394340	4445	4445	4445	4445	0
295	20230619	153100	1086394340	4445	4445	4445	4445	0
296	20230619	153000	1086394340	4445	4445	4445	4445	5118
297	20230619	152900	1063644830	4430	4430	4430	4430	0
298	20230619	152800	1063644830	4430	4430	4430	4430	0
299	20230619	152700	1063644830	4430	4430	4430	4430	0
300	20230619	152600	1063644830	4430	4430	4430	4430	0
301	20230619	152500	1063644830	4430	4430	4430	4430	0
302	20230619	152400	1063644830	4430	4430	4430	4430	0
303	20230619	152300	1063644830	4430	4430	4430	4430	0
304	20230619	152200	1063644830	4430	4430	4430	4430	0
305	20230619	152100	1063644830	4430	4430	4430	4430	0
306	20230619	152000	1063644830	4430	4430	4430	4430	0
307	20230619	151900	1063644830	4430	4430	4430	4425	1600
308	20230619	151800	1056561830	4440	4430	4440	4430	163
309	20230619	151700	1055839710	4430	4440	4440	4430	220
310	20230619	151600	1054864085	4440	4450	4450	4440	376
311	20230619	151500	1053192825	4445	4445	4445	4445	13
312	20230619	151400	1053135040	4445	4445	4445	4445	119
313	20230619	151300	1052606085	4450	4450	4450	4450	769
314	20230619	151200	1049184035	4450	4450	4450	4450	1016
315	20230619	151100	1044662835	4450	4440	4450	4440	1218
316	20230619	151000	1039248285	4440	4440	4440	4440	89
317	20230619	150900	1038853125	4440	4440	4440	4440	1011
318	20230619	150800	1034364285	4425	4440	4440	4425	245
319	20230619	150700	1033279485	4435	4435	4435	4435	1519
320	20230619	150600	1026542720	4430	4430	4430	4430	1275
321	20230619	150500	1020894470	4425	4420	4425	4420	244
322	20230619	150400	1019815265	4420	4420	4420	4420	50
323	20230619	150300	1019594265	4425	4430	4430	4425	846
324	20230619	150200	1015846985	4430	4430	4430	4430	2
325	20230619	150100	1015838125	4435	4430	4435	4430	56
326	20230619	150000	1015590015	4430	4430	4430	4430	10
327	20230619	145900	1015545715	4430	4430	4430	4430	52
328	20230619	145800	1015315355	4430	4430	4430	4430	146
329	20230619	145700	1014668575	4430	4430	4430	4430	50
330	20230619	145600	1014447075	4440	4440	4440	4440	0
331	20230619	145500	1014447075	4440	4445	4445	4440	111
332	20230619	145400	1013954230	4430	4450	4450	4430	259
333	20230619	145300	1012804335	4455	4460	4465	4455	1417
334	20230619	145200	1006484585	4465	4460	4470	4460	4212
335	20230619	145100	987681195	4455	4455	4455	4430	3682
336	20230619	145000	971308595	4440	4435	4460	4435	97
337	20230619	144900	970877025	4460	4420	4460	4415	19465
338	20230619	144800	884436680	4415	4405	4415	4400	3838
339	20230619	144700	867519465	4400	4400	4400	4400	0
340	20230619	144600	867519465	4400	4400	4400	4400	76
341	20230619	144500	867185065	4405	4405	4405	4405	113
342	20230619	144400	866687300	4405	4405	4405	4405	0
343	20230619	144300	866687300	4405	4405	4405	4405	0
344	20230619	144200	866687300	4405	4405	4405	4405	46
345	20230619	144100	866484670	4400	4400	4400	4400	1000
346	20230619	144000	862084670	4400	4395	4400	4395	1022
347	20230619	143900	857588640	4395	4395	4395	4395	444
348	20230619	143800	855637260	4395	4400	4400	4395	130
349	20230619	143700	855065850	4400	4400	4400	4400	10
350	20230619	143600	855021850	4405	4405	4405	4405	0
351	20230619	143500	855021850	4405	4405	4405	4405	0
352	20230619	143400	855021850	4405	4405	4405	4405	246
353	20230619	143300	853938220	4400	4400	4400	4400	0
354	20230619	143200	853938220	4400	4400	4400	4400	99
355	20230619	143100	853502620	4400	4395	4400	4395	89
356	20230619	143000	853111460	4395	4395	4395	4395	2
357	20230619	142900	853102670	4390	4390	4390	4390	0
358	20230619	142800	853102670	4390	4390	4390	4390	300
359	20230619	142700	851785670	4390	4390	4390	4390	848
360	20230619	142600	848062950	4390	4390	4390	4390	1
361	20230619	142500	848058560	4390	4390	4390	4390	2
362	20230619	142400	848049780	4360	4360	4360	4360	0
363	20230619	142300	848049780	4360	4385	4385	4360	10695
364	20230619	142200	801308795	4405	4405	4405	4405	0
365	20230619	142100	801308795	4405	4390	4405	4390	910
366	20230619	142000	797313870	4395	4395	4395	4395	0
367	20230619	141900	797313870	4395	4395	4395	4395	12
368	20230619	141800	797261130	4390	4400	4400	4390	1206
369	20230619	141700	791960165	4400	4400	4400	4400	680
370	20230619	141600	788968165	4405	4405	4405	4405	0
371	20230619	141500	788968165	4405	4405	4405	4405	0
372	20230619	141400	788968165	4405	4405	4405	4405	0
373	20230619	141300	788968165	4405	4405	4405	4405	50
374	20230619	141200	788747915	4405	4405	4405	4405	2
375	20230619	141100	788739105	4405	4405	4405	4405	227
376	20230619	141000	787739170	4405	4405	4405	4405	1
377	20230619	140900	787734765	4400	4400	4400	4400	10
378	20230619	140800	787690765	4405	4405	4405	4405	100
379	20230619	140700	787250265	4405	4405	4405	4405	100
380	20230619	140600	786809765	4405	4405	4405	4405	1
381	20230619	140500	786805360	4400	4405	4405	4400	245
382	20230619	140400	785726410	4405	4405	4405	4405	0
383	20230619	140300	785726410	4405	4405	4405	4405	0
384	20230619	140200	785726410	4405	4405	4405	4405	209
385	20230619	140100	784805765	4405	4405	4405	4405	97
386	20230619	140000	784378480	4405	4405	4405	4405	3
387	20230619	135900	784365265	4410	4410	4410	4410	0
388	20230619	135800	784365265	4410	4410	4410	4410	1
389	20230619	135700	784360855	4400	4400	4400	4400	0
390	20230619	135600	784360855	4400	4400	4400	4400	0
391	20230619	135500	784360855	4400	4400	4400	4400	10
392	20230619	135400	784316855	4400	4405	4405	4400	147
393	20230619	135300	783669980	4400	4400	4400	4400	235
394	20230619	135200	782635980	4400	4400	4400	4400	1000
395	20230619	135100	778235980	4395	4395	4395	4395	137
396	20230619	135000	777633865	4395	4395	4395	4395	100
397	20230619	134900	777194365	4395	4395	4395	4395	147
398	20230619	134800	776548300	4395	4395	4395	4395	1100
399	20230619	134700	771713800	4400	4400	4400	4400	0
400	20230619	134600	771713800	4400	4400	4400	4400	4
401	20230619	134500	771696200	4400	4400	4400	4400	0
402	20230619	134400	771696200	4400	4400	4400	4400	24
403	20230619	134300	771590600	4395	4395	4395	4395	85
404	20230619	134200	771217025	4395	4400	4400	4395	13
405	20230619	134100	771159875	4400	4400	4400	4400	1
406	20230619	134000	771155475	4400	4400	4400	4400	0
407	20230619	133900	771155475	4400	4400	4400	4400	0
408	20230619	133800	771155475	4400	4400	4400	4400	0
409	20230619	133700	771155475	4400	4400	4400	4400	1
410	20230619	133600	771151075	4400	4400	4400	4400	1272
411	20230619	133500	765554275	4405	4405	4405	4405	331
412	20230619	133400	764096220	4410	4410	4410	4410	1
413	20230619	133300	764091810	4410	4410	4410	4410	0
414	20230619	133200	764091810	4410	4405	4410	4405	466
415	20230619	133100	762037800	4405	4405	4405	4405	131
416	20230619	133000	761460745	4405	4405	4405	4405	50
417	20230619	132900	761240495	4405	4405	4405	4405	1000
418	20230619	132800	756835495	4405	4405	4405	4405	0
419	20230619	132700	756835495	4405	4405	4405	4405	265
420	20230619	132600	755668170	4410	4410	4410	4410	1
421	20230619	132500	755663760	4410	4410	4410	4410	5
422	20230619	132400	755641710	4410	4405	4410	4405	80
423	20230619	132300	755289305	4405	4405	4405	4405	200
424	20230619	132200	754408305	4405	4405	4405	4405	27
425	20230619	132100	754289370	4400	4400	4400	4400	2000
426	20230619	132000	745489370	4400	4400	4400	4400	100
427	20230619	131900	745049370	4405	4405	4405	4405	2973
428	20230619	131800	731953305	4405	4405	4405	4405	328
429	20230619	131700	730508465	4405	4405	4405	4405	0
430	20230619	131600	730508465	4405	4405	4405	4405	0
431	20230619	131500	730508465	4405	4410	4410	4405	1402
432	20230619	131400	724325650	4410	4410	4410	4410	384
433	20230619	131300	722632210	4415	4415	4415	4415	3
434	20230619	131200	722618965	4410	4410	4410	4410	547
435	20230619	131100	720206695	4410	4410	4410	4410	29
436	20230619	131000	720078805	4410	4410	4410	4410	5
437	20230619	130900	720056755	4415	4410	4415	4410	209
438	20230619	130800	719134170	4415	4415	4415	4415	0
439	20230619	130700	719134170	4415	4415	4415	4415	90
440	20230619	130600	718736820	4415	4415	4415	4415	0
441	20230619	130500	718736820	4415	4415	4415	4415	0
442	20230619	130400	718736820	4415	4415	4415	4415	0
443	20230619	130300	718736820	4415	4410	4415	4410	301
444	20230619	130200	717408055	4410	4410	4410	4410	0
445	20230619	130100	717408055	4410	4410	4410	4410	263
446	20230619	130000	716248225	4410	4410	4410	4410	534
447	20230619	125900	713893285	4410	4410	4410	4410	147
448	20230619	125800	713245015	4410	4410	4410	4410	50
449	20230619	125700	713024515	4410	4410	4410	4410	123
450	20230619	125600	712482085	4410	4410	4410	4410	0
451	20230619	125500	712482085	4410	4410	4410	4410	80
452	20230619	125400	712129285	4410	4410	4410	4410	22
453	20230619	125300	712032265	4415	4415	4415	4415	188
454	20230619	125200	711202245	4420	4420	4420	4420	4
455	20230619	125100	711184565	4415	4415	4415	4415	289
456	20230619	125000	709908630	4415	4415	4415	4415	1
457	20230619	124900	709904215	4415	4415	4415	4415	0
458	20230619	124800	709904215	4415	4415	4415	4415	0
459	20230619	124700	709904215	4415	4410	4415	4410	8
460	20230619	124600	709868930	4410	4410	4410	4410	80
461	20230619	124500	709516130	4410	4410	4410	4410	0
462	20230619	124400	709516130	4410	4410	4410	4410	57
463	20230619	124300	709264760	4405	4405	4405	4405	0
464	20230619	124200	709264760	4405	4405	4405	4405	10
465	20230619	124100	709220710	4410	4410	4410	4410	14
466	20230619	124000	709158970	4405	4405	4405	4405	7
467	20230619	123900	709128135	4410	4410	4410	4410	400
468	20230619	123800	707364135	4410	4410	4410	4410	153
469	20230619	123700	706689405	4405	4405	4405	4405	1
470	20230619	123600	706685000	4410	4410	4410	4410	500
471	20230619	123500	704480000	4410	4410	4410	4410	1
472	20230619	123400	704475590	4410	4405	4410	4405	83
473	20230619	123300	704109945	4405	4405	4405	4405	0
474	20230619	123200	704109945	4405	4405	4405	4405	616
475	20230619	123100	701396465	4405	4400	4405	4400	39
476	20230619	123000	701224830	4405	4405	4405	4405	220
477	20230619	122900	700255730	4405	4410	4410	4405	2286
478	20230619	122800	690185400	4410	4410	4410	4410	0
479	20230619	122700	690185400	4410	4410	4410	4410	0
480	20230619	122600	690185400	4410	4415	4415	4410	180
481	20230619	122500	689391595	4410	4410	4410	4410	45
482	20230619	122400	689193145	4415	4415	4415	4415	0
483	20230619	122300	689193145	4415	4415	4415	4415	0
484	20230619	122200	689193145	4415	4415	4415	4415	0
485	20230619	122100	689193145	4415	4415	4415	4415	1
486	20230619	122000	689188730	4415	4415	4415	4415	1
487	20230619	121900	689184315	4410	4410	4410	4410	4
488	20230619	121800	689166675	4410	4410	4410	4410	0
489	20230619	121700	689166675	4410	4410	4410	4410	0
490	20230619	121600	689166675	4410	4410	4410	4410	3153
491	20230619	121500	675261945	4415	4415	4415	4415	12
492	20230619	121400	675208965	4415	4415	4415	4415	0
493	20230619	121300	675208965	4415	4415	4415	4415	0
494	20230619	121200	675208965	4415	4415	4415	4415	0
495	20230619	121100	675208965	4415	4415	4415	4415	0
496	20230619	121000	675208965	4415	4415	4415	4415	0
497	20230619	120900	675208965	4415	4415	4415	4415	0
498	20230619	120800	675208965	4415	4415	4415	4415	0
499	20230619	120700	675208965	4415	4415	4415	4415	0
500	20230619	120600	675208965	4415	4415	4415	4415	26
501	20230619	120500	675094175	4410	4410	4410	4410	0
502	20230619	120400	675094175	4410	4410	4410	4410	0
503	20230619	120300	675094175	4410	4410	4410	4410	0
504	20230619	120200	675094175	4410	4400	4410	4400	36
505	20230619	120100	674935665	4400	4415	4415	4400	456
506	20230619	120000	672927475	4415	4415	4415	4415	15
507	20230619	115900	672861250	4415	4410	4415	4410	9
508	20230619	115800	672821520	4405	4405	4405	4405	0
509	20230619	115700	672821520	4405	4410	4410	4405	4
510	20230619	115600	672803885	4405	4405	4405	4405	0
511	20230619	115500	672803885	4405	4405	4405	4400	600
512	20230619	115400	670161225	4405	4405	4405	4405	500
513	20230619	115300	667958725	4405	4405	4405	4405	0
514	20230619	115200	667958725	4405	4405	4405	4405	100
515	20230619	115100	667518225	4405	4415	4415	4405	321
516	20230619	115000	666102035	4415	4420	4420	4415	8
517	20230619	114900	666066680	4420	4420	4420	4420	37
518	20230619	114800	665903140	4420	4420	4420	4420	0
519	20230619	114700	665903140	4420	4420	4420	4420	100
520	20230619	114600	665461140	4420	4425	4425	4420	241
521	20230619	114500	664395785	4425	4425	4425	4425	304
522	20230619	114400	663050585	4425	4425	4425	4425	0
523	20230619	114300	663050585	4425	4435	4435	4425	45
524	20230619	114200	662851110	4435	4430	4435	4425	2057
525	20230619	114100	653742335	4430	4425	4430	4425	3500
526	20230619	114000	638251950	4420	4400	4420	4400	2992
527	20230619	113900	625069885	4400	4400	4400	4400	0
528	20230619	113800	625069885	4400	4400	4400	4400	594
529	20230619	113700	622456285	4395	4395	4400	4395	1688
530	20230619	113600	615037275	4400	4400	4400	4400	50
531	20230619	113500	614817275	4400	4400	4400	4400	0
532	20230619	113400	614817275	4400	4400	4400	4400	506
533	20230619	113300	612590875	4400	4400	4400	4400	0
534	20230619	113200	612590875	4400	4400	4400	4400	1280
535	20230619	113100	606958875	4410	4410	4410	4410	1
536	20230619	113000	606954465	4410	4400	4410	4400	271
537	20230619	112900	605762055	4400	4400	4400	4400	519
538	20230619	112800	603478455	4400	4400	4400	4400	1024
539	20230619	112700	598972855	4400	4400	4400	4400	0
540	20230619	112600	598972855	4400	4410	4410	4400	45
541	20230619	112500	598774845	4405	4405	4405	4405	1672
542	20230619	112400	591409685	4405	4405	4405	4405	19
543	20230619	112300	591325990	4410	4410	4410	4410	7
544	20230619	112200	591295120	4410	4410	4410	4410	2476
545	20230619	112100	580375960	4415	4415	4415	4415	181
546	20230619	112000	579576845	4415	4420	4420	4415	201
547	20230619	111900	578688925	4420	4420	4420	4420	1
548	20230619	111800	578684505	4415	4415	4415	4415	0
549	20230619	111700	578684505	4415	4410	4415	4410	721
550	20230619	111600	575502645	4410	4410	4410	4410	241
551	20230619	111500	574439835	4410	4410	4410	4410	0
552	20230619	111400	574439835	4410	4410	4410	4410	0
553	20230619	111300	574439835	4410	4410	4410	4410	0
554	20230619	111200	574439835	4410	4395	4410	4395	51
555	20230619	111100	574215265	4395	4395	4395	4395	1
556	20230619	111000	574210870	4390	4390	4390	4390	4
557	20230619	110900	574193310	4385	4385	4385	4385	0
558	20230619	110800	574193310	4385	4385	4385	4385	1
559	20230619	110700	574188925	4385	4385	4385	4385	0
560	20230619	110600	574188925	4385	4400	4405	4385	13418
561	20230619	110500	515301690	4395	4390	4395	4390	713
562	20230619	110400	512169005	4385	4385	4385	4385	41
563	20230619	110300	511989220	4385	4385	4385	4385	0
564	20230619	110200	511989220	4385	4385	4385	4385	5
565	20230619	110100	511967295	4380	4380	4380	4380	346
566	20230619	110000	510451815	4380	4380	4380	4380	369
567	20230619	105900	508835595	4375	4375	4375	4375	256
568	20230619	105800	507715595	4380	4380	4380	4380	1
569	20230619	105700	507711215	4385	4385	4385	4385	0
570	20230619	105600	507711215	4385	4385	4385	4385	51
571	20230619	105500	507487580	4385	4385	4385	4385	0
572	20230619	105400	507487580	4385	4385	4385	4385	3
573	20230619	105300	507474425	4375	4375	4375	4375	833
574	20230619	105200	503830050	4370	4370	4370	4370	0
575	20230619	105100	503830050	4370	4370	4370	4370	0
576	20230619	105000	503830050	4370	4370	4370	4370	579
577	20230619	104900	501299820	4375	4375	4375	4375	10
578	20230619	104800	501256070	4370	4375	4375	4370	171
579	20230619	104700	500508300	4375	4375	4375	4375	0
580	20230619	104600	500508300	4375	4375	4375	4375	0
581	20230619	104500	500508300	4375	4375	4375	4375	1
582	20230619	104400	500503925	4385	4365	4385	4365	963
583	20230619	104300	496285940	4365	4365	4365	4365	10
584	20230619	104200	496242290	4365	4365	4365	4365	500
585	20230619	104100	494059790	4365	4375	4375	4365	71
586	20230619	104000	493749805	4375	4375	4375	4375	63
587	20230619	103900	493474180	4370	4370	4370	4370	253
588	20230619	103800	492368570	4375	4370	4375	4370	811
589	20230619	103700	488820640	4375	4375	4375	4375	0
590	20230619	103600	488820640	4375	4375	4375	4375	1004
591	20230619	103500	484428140	4365	4365	4365	4365	0
592	20230619	103400	484428140	4365	4365	4365	4365	50
593	20230619	103300	484209890	4365	4390	4390	4365	303
594	20230619	103200	482887220	4390	4390	4390	4390	0
595	20230619	103100	482887220	4390	4380	4390	4345	10069
596	20230619	103000	439011155	4380	4385	4385	4380	60
597	20230619	102900	438748315	4390	4390	4390	4390	62
598	20230619	102800	438476135	4400	4405	4405	4400	9051
599	20230619	102700	398651725	4405	4405	4405	4405	1546
600	20230619	102600	391841595	4405	4410	4410	4405	2875
601	20230619	102500	379177195	4410	4410	4410	4410	65
602	20230619	102400	378890545	4405	4405	4405	4405	0
603	20230619	102300	378890545	4405	4405	4405	4405	69
604	20230619	102200	378586600	4405	4405	4405	4405	519
605	20230619	102100	376300405	4405	4405	4405	4405	22
606	20230619	102000	376203495	4415	4415	4415	4415	1
607	20230619	101900	376199080	4400	4410	4415	4400	223
608	20230619	101800	375217310	4405	4405	4405	4405	100
609	20230619	101700	374776810	4405	4415	4415	4405	103
610	20230619	101600	374322095	4415	4415	4415	4415	0
611	20230619	101500	374322095	4415	4415	4415	4415	0
612	20230619	101400	374322095	4415	4415	4415	4415	0
613	20230619	101300	374322095	4415	4410	4415	4400	107
614	20230619	101200	373851060	4410	4410	4410	4410	2
615	20230619	101100	373842240	4410	4410	4410	4410	2
616	20230619	101000	373833420	4415	4415	4415	4415	315
617	20230619	100900	372442695	4420	4420	4420	4420	34
618	20230619	100800	372292415	4420	4430	4430	4420	215
619	20230619	100700	371342095	4430	4430	4440	4430	1402
620	20230619	100600	365127305	4440	4435	4440	4435	2707
621	20230619	100500	353113960	4435	4410	4435	4400	8817
622	20230619	100400	314139790	4410	4405	4410	4405	235
623	20230619	100300	313104575	4405	4385	4405	4385	101
624	20230619	100200	312661670	4385	4390	4400	4385	3562
625	20230619	100100	296993115	4390	4390	4390	4390	1
626	20230619	100000	296988725	4390	4390	4390	4390	1
627	20230619	095900	296984335	4390	4390	4400	4390	324
628	20230619	095800	295561945	4390	4400	4400	4390	3001
629	20230619	095700	282387545	4390	4390	4390	4390	0
630	20230619	095600	282387545	4390	4390	4390	4390	0
631	20230619	095500	282387545	4390	4390	4395	4390	772
632	20230619	095400	278996560	4390	4395	4395	4390	70
633	20230619	095300	278689160	4390	4395	4395	4390	687
634	20230619	095200	275669845	4400	4390	4400	4385	1216
635	20230619	095100	270325670	4385	4385	4385	4385	0
636	20230619	095000	270325670	4385	4380	4385	4380	2957
637	20230619	094900	257371685	4380	4380	4380	4380	740
638	20230619	094800	254130485	4380	4380	4380	4380	0
639	20230619	094700	254130485	4380	4380	4380	4380	0
640	20230619	094600	254130485	4380	4375	4380	4375	907
641	20230619	094500	250160580	4375	4375	4375	4375	0
642	20230619	094400	250160580	4375	4370	4375	4370	710
643	20230619	094300	247055740	4370	4370	4370	4370	0
644	20230619	094200	247055740	4370	4350	4370	4350	81
645	20230619	094100	246703370	4350	4360	4360	4350	1032
646	20230619	094000	242210650	4350	4350	4350	4350	269
647	20230619	093900	241040500	4345	4340	4350	4340	1191
648	20230619	093800	235870165	4340	4350	4350	4340	1674
649	20230619	093700	228599735	4350	4350	4350	4350	2296
650	20230619	093600	218612135	4340	4350	4350	4340	855
651	20230619	093500	214898345	4350	4350	4350	4345	1135
652	20230619	093400	209963475	4350	4350	4350	4350	478
653	20230619	093300	207884175	4350	4355	4355	4350	1001
654	20230619	093200	203529575	4350	4355	4355	4350	926
655	20230619	093100	199498855	4355	4355	4355	4355	715
656	20230619	093000	196385030	4350	4355	4355	4350	5115
657	20230619	092900	174126090	4355	4375	4375	4355	502
658	20230619	092800	171937045	4375	4360	4375	4355	586
659	20230619	092700	169383480	4355	4365	4365	4355	6409
660	20230619	092600	141448985	4365	4365	4365	4365	305
661	20230619	092500	140117660	4365	4380	4380	4365	4051
662	20230619	092400	122413055	4380	4375	4380	4375	113
663	20230619	092300	121918570	4375	4385	4385	4375	849
664	20230619	092200	118203080	4385	4380	4385	4380	404
665	20230619	092100	116433550	4375	4380	4380	4375	40
666	20230619	092000	116258500	4380	4375	4380	4375	24
667	20230619	091900	116153420	4375	4380	4380	4375	51
668	20230619	091800	115930290	4380	4375	4385	4375	224
669	20230619	091700	114950055	4375	4375	4375	4375	293
670	20230619	091600	113668180	4375	4375	4375	4375	150
671	20230619	091500	113011930	4375	4375	4375	4375	303
672	20230619	091400	111686305	4375	4375	4375	4375	50
673	20230619	091300	111467555	4385	4370	4385	4360	5304
674	20230619	091200	88323965	4370	4385	4385	4370	1504
675	20230619	091100	81751455	4370	4390	4390	4370	1628
676	20230619	091000	74631965	4395	4385	4395	4375	1452
677	20230619	090900	68278775	4395	4380	4395	4380	940
678	20230619	090800	64160000	4375	4375	4380	4375	447
679	20230619	090700	62204370	4375	4395	4395	4375	3010
680	20230619	090600	49035420	4395	4380	4395	4375	509
681	20230619	090500	46804450	4375	4380	4380	4375	319
682	20230619	090400	45408195	4375	4380	4380	4375	862
683	20230619	090300	41635115	4380	4380	4380	4380	276
684	20230619	090200	40426235	4380	4385	4400	4380	415
685	20230619	090100	38604300	4400	4400	4400	4400	5000
686	20230619	090000	16604300	4365	4395	4395	4360	3786