KissMeData/080580/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203000	508925340	16780	16780	16780	16780	195
3	20230619	202900	508925340	16780	16780	16780	16780	0
4	20230619	202800	508925340	16780	16780	16780	16780	0
5	20230619	202700	508925340	16780	16780	16780	16780	0
6	20230619	202600	508925340	16780	16780	16780	16780	0
7	20230619	202500	508925340	16780	16780	16780	16780	0
8	20230619	202400	508925340	16780	16780	16780	16780	0
9	20230619	202300	508925340	16780	16780	16780	16780	0
10	20230619	202200	508925340	16780	16780	16780	16780	0
11	20230619	202100	508925340	16780	16780	16780	16780	0
12	20230619	202000	508925340	16780	16780	16780	16780	0
13	20230619	201900	508925340	16780	16780	16780	16780	0
14	20230619	201800	508925340	16780	16780	16780	16780	0
15	20230619	201700	508925340	16780	16780	16780	16780	0
16	20230619	201600	508925340	16780	16780	16780	16780	0
17	20230619	201500	508925340	16780	16780	16780	16780	0
18	20230619	201400	508925340	16780	16780	16780	16780	0
19	20230619	201300	508925340	16780	16780	16780	16780	0
20	20230619	201200	508925340	16780	16780	16780	16780	0
21	20230619	201100	508925340	16780	16780	16780	16780	0
22	20230619	201000	508925340	16780	16780	16780	16780	0
23	20230619	200900	508925340	16780	16780	16780	16780	0
24	20230619	200800	508925340	16780	16780	16780	16780	0
25	20230619	200700	508925340	16780	16780	16780	16780	0
26	20230619	200600	508925340	16780	16780	16780	16780	0
27	20230619	200500	508925340	16780	16780	16780	16780	0
28	20230619	200400	508925340	16780	16780	16780	16780	0
29	20230619	200300	508925340	16780	16780	16780	16780	0
30	20230619	200200	508925340	16780	16780	16780	16780	0
31	20230619	200100	508925340	16780	16780	16780	16780	0
32	20230619	200000	508925340	16780	16780	16780	16780	195
33	20230619	195900	508925340	16780	16780	16780	16780	0
34	20230619	195800	508925340	16780	16780	16780	16780	0
35	20230619	195700	508925340	16780	16780	16780	16780	0
36	20230619	195600	508925340	16780	16780	16780	16780	0
37	20230619	195500	508925340	16780	16780	16780	16780	0
38	20230619	195400	508925340	16780	16780	16780	16780	0
39	20230619	195300	508925340	16780	16780	16780	16780	0
40	20230619	195200	508925340	16780	16780	16780	16780	0
41	20230619	195100	508925340	16780	16780	16780	16780	0
42	20230619	195000	508925340	16780	16780	16780	16780	0
43	20230619	194900	508925340	16780	16780	16780	16780	0
44	20230619	194800	508925340	16780	16780	16780	16780	0
45	20230619	194700	508925340	16780	16780	16780	16780	0
46	20230619	194600	508925340	16780	16780	16780	16780	0
47	20230619	194500	508925340	16780	16780	16780	16780	0
48	20230619	194400	508925340	16780	16780	16780	16780	0
49	20230619	194300	508925340	16780	16780	16780	16780	0
50	20230619	194200	508925340	16780	16780	16780	16780	0
51	20230619	194100	508925340	16780	16780	16780	16780	0
52	20230619	194000	508925340	16780	16780	16780	16780	0
53	20230619	193900	508925340	16780	16780	16780	16780	0
54	20230619	193800	508925340	16780	16780	16780	16780	0
55	20230619	193700	508925340	16780	16780	16780	16780	0
56	20230619	193600	508925340	16780	16780	16780	16780	0
57	20230619	193500	508925340	16780	16780	16780	16780	0
58	20230619	193400	508925340	16780	16780	16780	16780	0
59	20230619	193300	508925340	16780	16780	16780	16780	0
60	20230619	193200	508925340	16780	16780	16780	16780	0
61	20230619	193100	508925340	16780	16780	16780	16780	0
62	20230619	193000	508925340	16780	16780	16780	16780	195
63	20230619	192900	508925340	16780	16780	16780	16780	0
64	20230619	192800	508925340	16780	16780	16780	16780	0
65	20230619	192700	508925340	16780	16780	16780	16780	0
66	20230619	192600	508925340	16780	16780	16780	16780	0
67	20230619	192500	508925340	16780	16780	16780	16780	0
68	20230619	192400	508925340	16780	16780	16780	16780	0
69	20230619	192300	508925340	16780	16780	16780	16780	0
70	20230619	192200	508925340	16780	16780	16780	16780	0
71	20230619	192100	508925340	16780	16780	16780	16780	0
72	20230619	192000	508925340	16780	16780	16780	16780	0
73	20230619	191900	508925340	16780	16780	16780	16780	0
74	20230619	191800	508925340	16780	16780	16780	16780	0
75	20230619	191700	508925340	16780	16780	16780	16780	0
76	20230619	191600	508925340	16780	16780	16780	16780	0
77	20230619	191500	508925340	16780	16780	16780	16780	0
78	20230619	191400	508925340	16780	16780	16780	16780	0
79	20230619	191300	508925340	16780	16780	16780	16780	0
80	20230619	191200	508925340	16780	16780	16780	16780	0
81	20230619	191100	508925340	16780	16780	16780	16780	0
82	20230619	191000	508925340	16780	16780	16780	16780	0
83	20230619	190900	508925340	16780	16780	16780	16780	0
84	20230619	190800	508925340	16780	16780	16780	16780	0
85	20230619	190700	508925340	16780	16780	16780	16780	0
86	20230619	190600	508925340	16780	16780	16780	16780	0
87	20230619	190500	508925340	16780	16780	16780	16780	0
88	20230619	190400	508925340	16780	16780	16780	16780	0
89	20230619	190300	508925340	16780	16780	16780	16780	0
90	20230619	190200	508925340	16780	16780	16780	16780	0
91	20230619	190100	508925340	16780	16780	16780	16780	0
92	20230619	190000	508925340	16780	16780	16780	16780	195
93	20230619	185900	508925340	16780	16780	16780	16780	0
94	20230619	185800	508925340	16780	16780	16780	16780	0
95	20230619	185700	508925340	16780	16780	16780	16780	0
96	20230619	185600	508925340	16780	16780	16780	16780	0
97	20230619	185500	508925340	16780	16780	16780	16780	0
98	20230619	185400	508925340	16780	16780	16780	16780	0
99	20230619	185300	508925340	16780	16780	16780	16780	0
100	20230619	185200	508925340	16780	16780	16780	16780	0
101	20230619	185100	508925340	16780	16780	16780	16780	0
102	20230619	185000	508925340	16780	16780	16780	16780	0
103	20230619	184900	508925340	16780	16780	16780	16780	0
104	20230619	184800	508925340	16780	16780	16780	16780	0
105	20230619	184700	508925340	16780	16780	16780	16780	0
106	20230619	184600	508925340	16780	16780	16780	16780	0
107	20230619	184500	508925340	16780	16780	16780	16780	0
108	20230619	184400	508925340	16780	16780	16780	16780	0
109	20230619	184300	508925340	16780	16780	16780	16780	0
110	20230619	184200	508925340	16780	16780	16780	16780	0
111	20230619	184100	508925340	16780	16780	16780	16780	0
112	20230619	184000	508925340	16780	16780	16780	16780	0
113	20230619	183900	508925340	16780	16780	16780	16780	0
114	20230619	183800	508925340	16780	16780	16780	16780	0
115	20230619	183700	508925340	16780	16780	16780	16780	0
116	20230619	183600	508925340	16780	16780	16780	16780	0
117	20230619	183500	508925340	16780	16780	16780	16780	0
118	20230619	183400	508925340	16780	16780	16780	16780	0
119	20230619	183300	508925340	16780	16780	16780	16780	0
120	20230619	183200	508925340	16780	16780	16780	16780	0
121	20230619	183100	508925340	16780	16780	16780	16780	0
122	20230619	183000	508925340	16780	16780	16780	16780	195
123	20230619	182900	508925340	16780	16780	16780	16780	0
124	20230619	182800	508925340	16780	16780	16780	16780	0
125	20230619	182700	508925340	16780	16780	16780	16780	0
126	20230619	182600	508925340	16780	16780	16780	16780	0
127	20230619	182500	508925340	16780	16780	16780	16780	0
128	20230619	182400	508925340	16780	16780	16780	16780	0
129	20230619	182300	508925340	16780	16780	16780	16780	0
130	20230619	182200	508925340	16780	16780	16780	16780	0
131	20230619	182100	508925340	16780	16780	16780	16780	0
132	20230619	182000	508925340	16780	16780	16780	16780	0
133	20230619	181900	508925340	16780	16780	16780	16780	0
134	20230619	181800	508925340	16780	16780	16780	16780	0
135	20230619	181700	508925340	16780	16780	16780	16780	0
136	20230619	181600	508925340	16780	16780	16780	16780	0
137	20230619	181500	508925340	16780	16780	16780	16780	0
138	20230619	181400	508925340	16780	16780	16780	16780	0
139	20230619	181300	508925340	16780	16780	16780	16780	0
140	20230619	181200	508925340	16780	16780	16780	16780	0
141	20230619	181100	508925340	16780	16780	16780	16780	0
142	20230619	181000	508925340	16780	16780	16780	16780	0
143	20230619	180900	508925340	16780	16780	16780	16780	0
144	20230619	180800	508925340	16780	16780	16780	16780	0
145	20230619	180700	508925340	16780	16780	16780	16780	0
146	20230619	180600	508925340	16780	16780	16780	16780	0
147	20230619	180500	508925340	16780	16780	16780	16780	0
148	20230619	180400	508925340	16780	16780	16780	16780	0
149	20230619	180300	508925340	16780	16780	16780	16780	0
150	20230619	180200	508925340	16780	16780	16780	16780	0
151	20230619	180100	508925340	16780	16780	16780	16780	0
152	20230619	180000	508925340	16780	16780	16780	16780	195
153	20230619	175900	508925340	16780	16780	16780	16780	0
154	20230619	175800	508925340	16780	16780	16780	16780	0
155	20230619	175700	508925340	16780	16780	16780	16780	0
156	20230619	175600	508925340	16780	16780	16780	16780	0
157	20230619	175500	508925340	16780	16780	16780	16780	0
158	20230619	175400	508925340	16780	16780	16780	16780	0
159	20230619	175300	508925340	16780	16780	16780	16780	0
160	20230619	175200	508925340	16780	16780	16780	16780	0
161	20230619	175100	508925340	16780	16780	16780	16780	0
162	20230619	175000	508925340	16780	16780	16780	16780	0
163	20230619	174900	508925340	16780	16780	16780	16780	0
164	20230619	174800	508925340	16780	16780	16780	16780	0
165	20230619	174700	508925340	16780	16780	16780	16780	0
166	20230619	174600	508925340	16780	16780	16780	16780	0
167	20230619	174500	508925340	16780	16780	16780	16780	0
168	20230619	174400	508925340	16780	16780	16780	16780	0
169	20230619	174300	508925340	16780	16780	16780	16780	0
170	20230619	174200	508925340	16780	16780	16780	16780	0
171	20230619	174100	508925340	16780	16780	16780	16780	0
172	20230619	174000	508925340	16780	16780	16780	16780	0
173	20230619	173900	508925340	16780	16780	16780	16780	0
174	20230619	173800	508925340	16780	16780	16780	16780	0
175	20230619	173700	508925340	16780	16780	16780	16780	0
176	20230619	173600	508925340	16780	16780	16780	16780	0
177	20230619	173500	508925340	16780	16780	16780	16780	0
178	20230619	173400	508925340	16780	16780	16780	16780	0
179	20230619	173300	508925340	16780	16780	16780	16780	0
180	20230619	173200	508925340	16780	16780	16780	16780	0
181	20230619	173100	508925340	16780	16780	16780	16780	0
182	20230619	173000	508925340	16780	16780	16780	16780	195
183	20230619	172900	508925340	16780	16780	16780	16780	0
184	20230619	172800	508925340	16780	16780	16780	16780	0
185	20230619	172700	508925340	16780	16780	16780	16780	0
186	20230619	172600	508925340	16780	16780	16780	16780	0
187	20230619	172500	508925340	16780	16780	16780	16780	0
188	20230619	172400	508925340	16780	16780	16780	16780	0
189	20230619	172300	508925340	16780	16780	16780	16780	0
190	20230619	172200	508925340	16780	16780	16780	16780	0
191	20230619	172100	508925340	16780	16780	16780	16780	0
192	20230619	172000	508925340	16780	16780	16780	16780	0
193	20230619	171900	508925340	16780	16780	16780	16780	0
194	20230619	171800	508925340	16780	16780	16780	16780	0
195	20230619	171700	508925340	16780	16780	16780	16780	0
196	20230619	171600	508925340	16780	16780	16780	16780	0
197	20230619	171500	508925340	16780	16780	16780	16780	0
198	20230619	171400	508925340	16780	16780	16780	16780	0
199	20230619	171300	508925340	16780	16780	16780	16780	0
200	20230619	171200	508925340	16780	16780	16780	16780	0
201	20230619	171100	508925340	16780	16780	16780	16780	0
202	20230619	171000	508925340	16780	16780	16780	16780	0
203	20230619	170900	508925340	16780	16780	16780	16780	0
204	20230619	170800	508925340	16780	16780	16780	16780	0
205	20230619	170700	508925340	16780	16780	16780	16780	0
206	20230619	170600	508925340	16780	16780	16780	16780	0
207	20230619	170500	508925340	16780	16780	16780	16780	0
208	20230619	170400	508925340	16780	16780	16780	16780	0
209	20230619	170300	508925340	16780	16780	16780	16780	0
210	20230619	170200	508925340	16780	16780	16780	16780	0
211	20230619	170100	508925340	16780	16780	16780	16780	0
212	20230619	170000	508925340	16780	16780	16780	16780	195
213	20230619	165900	508925340	16780	16780	16780	16780	0
214	20230619	165800	508925340	16780	16780	16780	16780	0
215	20230619	165700	508925340	16780	16780	16780	16780	0
216	20230619	165600	508925340	16780	16780	16780	16780	0
217	20230619	165500	508925340	16780	16780	16780	16780	0
218	20230619	165400	508925340	16780	16780	16780	16780	0
219	20230619	165300	508925340	16780	16780	16780	16780	0
220	20230619	165200	508925340	16780	16780	16780	16780	0
221	20230619	165100	508925340	16780	16780	16780	16780	0
222	20230619	165000	508925340	16780	16780	16780	16780	0
223	20230619	164900	508925340	16780	16780	16780	16780	0
224	20230619	164800	508925340	16780	16780	16780	16780	0
225	20230619	164700	508925340	16780	16780	16780	16780	0
226	20230619	164600	508925340	16780	16780	16780	16780	0
227	20230619	164500	508925340	16780	16780	16780	16780	0
228	20230619	164400	508925340	16780	16780	16780	16780	0
229	20230619	164300	508925340	16780	16780	16780	16780	0
230	20230619	164200	508925340	16780	16780	16780	16780	0
231	20230619	164100	508925340	16780	16780	16780	16780	0
232	20230619	164000	508925340	16780	16780	16780	16780	0
233	20230619	163900	508925340	16780	16780	16780	16780	0
234	20230619	163800	508925340	16780	16780	16780	16780	0
235	20230619	163700	508925340	16780	16780	16780	16780	0
236	20230619	163600	508925340	16780	16780	16780	16780	0
237	20230619	163500	508925340	16780	16780	16780	16780	0
238	20230619	163400	508925340	16780	16780	16780	16780	0
239	20230619	163300	508925340	16780	16780	16780	16780	0
240	20230619	163200	508925340	16780	16780	16780	16780	0
241	20230619	163100	508925340	16780	16780	16780	16780	0
242	20230619	163000	508925340	16780	16780	16780	16780	195
243	20230619	162900	508925340	16780	16780	16780	16780	0
244	20230619	162800	508925340	16780	16780	16780	16780	0
245	20230619	162700	508925340	16780	16780	16780	16780	0
246	20230619	162600	508925340	16780	16780	16780	16780	0
247	20230619	162500	508925340	16780	16780	16780	16780	0
248	20230619	162400	508925340	16780	16780	16780	16780	0
249	20230619	162300	508925340	16780	16780	16780	16780	0
250	20230619	162200	508925340	16780	16780	16780	16780	0
251	20230619	162100	508925340	16780	16780	16780	16780	0
252	20230619	162000	508925340	16780	16780	16780	16780	0
253	20230619	161900	508925340	16780	16780	16780	16780	0
254	20230619	161800	508925340	16780	16780	16780	16780	0
255	20230619	161700	508925340	16780	16780	16780	16780	0
256	20230619	161600	508925340	16780	16780	16780	16780	0
257	20230619	161500	508925340	16780	16780	16780	16780	0
258	20230619	161400	508925340	16780	16780	16780	16780	0
259	20230619	161300	508925340	16780	16780	16780	16780	0
260	20230619	161200	508925340	16780	16780	16780	16780	0
261	20230619	161100	508925340	16780	16780	16780	16780	0
262	20230619	161000	508925340	16780	16780	16780	16780	0
263	20230619	160900	508925340	16780	16780	16780	16780	0
264	20230619	160800	508925340	16780	16780	16780	16780	0
265	20230619	160700	508925340	16780	16780	16780	16780	0
266	20230619	160600	508925340	16780	16780	16780	16780	0
267	20230619	160500	508925340	16780	16780	16780	16780	0
268	20230619	160400	508925340	16780	16780	16780	16780	0
269	20230619	160300	508925340	16780	16780	16780	16780	0
270	20230619	160200	508925340	16780	16780	16780	16780	0
271	20230619	160100	508925340	16780	16780	16780	16780	0
272	20230619	160000	508925340	16780	16780	16780	16780	195
273	20230619	155900	508925340	16780	16780	16780	16780	0
274	20230619	155800	508925340	16780	16780	16780	16780	0
275	20230619	155700	508925340	16780	16780	16780	16780	0
276	20230619	155600	508925340	16780	16780	16780	16780	0
277	20230619	155500	508925340	16780	16780	16780	16780	0
278	20230619	155400	508925340	16780	16780	16780	16780	0
279	20230619	155300	508925340	16780	16780	16780	16780	0
280	20230619	155200	508925340	16780	16780	16780	16780	0
281	20230619	155100	508925340	16780	16780	16780	16780	0
282	20230619	155000	508925340	16780	16780	16780	16780	0
283	20230619	154900	508925340	16780	16780	16780	16780	0
284	20230619	154800	508925340	16780	16780	16780	16780	0
285	20230619	154700	508925340	16780	16780	16780	16780	0
286	20230619	154600	508925340	16780	16780	16780	16780	0
287	20230619	154500	508925340	16780	16780	16780	16780	0
288	20230619	154400	508925340	16780	16780	16780	16780	0
289	20230619	154300	508925340	16780	16780	16780	16780	0
290	20230619	154200	508925340	16780	16780	16780	16780	0
291	20230619	154100	508925340	16780	16780	16780	16780	0
292	20230619	154000	508925340	16780	16780	16780	16780	0
293	20230619	153900	508925340	16780	16780	16780	16780	0
294	20230619	153800	508925340	16780	16780	16780	16780	0
295	20230619	153700	508925340	16780	16780	16780	16780	0
296	20230619	153600	508925340	16780	16780	16780	16780	0
297	20230619	153500	508925340	16780	16780	16780	16780	0
298	20230619	153400	508925340	16780	16780	16780	16780	0
299	20230619	153300	508925340	16780	16780	16780	16780	0
300	20230619	153200	508925340	16780	16780	16780	16780	0
301	20230619	153100	508925340	16780	16780	16780	16780	0
302	20230619	153000	508925340	16780	16780	16780	16780	390
303	20230619	152900	505653240	16700	16700	16700	16700	0
304	20230619	152800	505653240	16700	16700	16700	16700	0
305	20230619	152700	505653240	16700	16700	16700	16700	0
306	20230619	152600	505653240	16700	16700	16700	16700	0
307	20230619	152500	505653240	16700	16700	16700	16700	0
308	20230619	152400	505653240	16700	16700	16700	16700	0
309	20230619	152300	505653240	16700	16700	16700	16700	0
310	20230619	152200	505653240	16700	16700	16700	16700	0
311	20230619	152100	505653240	16700	16700	16700	16700	0
312	20230619	152000	505653240	16700	16700	16700	16700	0
313	20230619	151900	505653240	16700	16700	16780	16700	116
314	20230619	151800	503715960	16770	16770	16770	16700	20
315	20230619	151700	503381550	16770	16770	16780	16700	26
316	20230619	151600	502946010	16780	16780	16780	16770	16
317	20230619	151500	502677570	16780	16780	16780	16780	23
318	20230619	151400	502291630	16780	16780	16780	16700	70
319	20230619	151300	501117600	16780	16770	16780	16770	20
320	20230619	151200	500782100	16770	16770	16770	16770	0
321	20230619	151100	500782100	16770	16770	16770	16770	2
322	20230619	151000	500748560	16780	16770	16780	16770	2
323	20230619	150900	500715010	16780	16710	16780	16710	27
324	20230619	150800	500263370	16710	16710	16710	16710	1
325	20230619	150700	500246660	16780	16780	16780	16780	0
326	20230619	150600	500246660	16780	16780	16780	16780	1
327	20230619	150500	500229880	16710	16790	16790	16710	16
328	20230619	150400	499961640	16790	16790	16790	16790	0
329	20230619	150300	499961640	16790	16790	16790	16790	10
330	20230619	150200	499793740	16790	16790	16790	16790	1
331	20230619	150100	499776950	16790	16800	16800	16790	10
332	20230619	150000	499609040	16790	16790	16790	16790	0
333	20230619	145900	499609040	16790	16790	16790	16790	0
334	20230619	145800	499609040	16790	16790	16790	16790	1
335	20230619	145700	499592250	16800	16800	16800	16800	1
336	20230619	145600	499575450	16790	16790	16790	16790	0
337	20230619	145500	499575450	16790	16760	16790	16750	19
338	20230619	145400	499256850	16760	16760	16760	16760	1
339	20230619	145300	499240090	16800	16800	16800	16800	0
340	20230619	145200	499240090	16800	16800	16800	16800	0
341	20230619	145100	499240090	16800	16800	16800	16800	0
342	20230619	145000	499240090	16800	16800	16800	16800	0
343	20230619	144900	499240090	16800	16800	16800	16800	0
344	20230619	144800	499240090	16800	16790	16800	16790	13
345	20230619	144700	499021800	16790	16790	16790	16790	0
346	20230619	144600	499021800	16790	16790	16790	16790	0
347	20230619	144500	499021800	16790	16790	16790	16790	0
348	20230619	144400	499021800	16790	16790	16790	16790	0
349	20230619	144300	499021800	16790	16790	16790	16790	0
350	20230619	144200	499021800	16790	16790	16790	16790	3
351	20230619	144100	498971430	16800	16790	16800	16790	3
352	20230619	144000	498921050	16790	16790	16790	16790	0
353	20230619	143900	498921050	16790	16790	16790	16790	0
354	20230619	143800	498921050	16790	16800	16800	16790	11
355	20230619	143700	498736350	16790	16720	16790	16720	65
356	20230619	143600	497648050	16720	16720	16720	16720	6
357	20230619	143500	497547730	16730	16740	16740	16730	2
358	20230619	143400	497514260	16800	16790	16800	16790	61
359	20230619	143300	496489560	16800	16800	16800	16800	0
360	20230619	143200	496489560	16800	16800	16800	16800	0
361	20230619	143100	496489560	16800	16770	16800	16770	101
362	20230619	143000	494794680	16780	16780	16780	16780	0
363	20230619	142900	494794680	16780	16780	16780	16780	0
364	20230619	142800	494794680	16780	16780	16780	16780	0
365	20230619	142700	494794680	16780	16780	16780	16780	1
366	20230619	142600	494777900	16770	16740	16770	16740	158
367	20230619	142500	492129910	16780	16760	16780	16760	150
368	20230619	142400	489614450	16740	16740	16740	16740	10
369	20230619	142300	489447050	16770	16770	16770	16770	0
370	20230619	142200	489447050	16770	16770	16770	16770	0
371	20230619	142100	489447050	16770	16770	16770	16770	0
372	20230619	142000	489447050	16770	16770	16770	16770	1
373	20230619	141900	489430280	16780	16780	16780	16780	0
374	20230619	141800	489430280	16780	16780	16780	16780	0
375	20230619	141700	489430280	16780	16770	16780	16770	100
376	20230619	141600	487752910	16770	16770	16770	16770	0
377	20230619	141500	487752910	16770	16770	16770	16770	0
378	20230619	141400	487752910	16770	16770	16770	16770	0
379	20230619	141300	487752910	16770	16770	16770	16770	0
380	20230619	141200	487752910	16770	16770	16770	16770	0
381	20230619	141100	487752910	16770	16770	16770	16770	2
382	20230619	141000	487719370	16780	16780	16780	16780	0
383	20230619	140900	487719370	16780	16770	16780	16770	100
384	20230619	140800	486041380	16780	16770	16780	16770	32
385	20230619	140700	485504470	16790	16790	16790	16790	0
386	20230619	140600	485504470	16790	16790	16790	16790	0
387	20230619	140500	485504470	16790	16790	16790	16790	0
388	20230619	140400	485504470	16790	16790	16790	16790	0
389	20230619	140300	485504470	16790	16760	16790	16760	152
390	20230619	140200	482955400	16740	16740	16740	16740	0
391	20230619	140100	482955400	16740	16740	16740	16740	0
392	20230619	140000	482955400	16740	16740	16740	16740	9
393	20230619	135900	482804740	16800	16800	16800	16800	0
394	20230619	135800	482804740	16800	16770	16800	16770	56
395	20230619	135700	481865070	16780	16780	16780	16740	179
396	20230619	135600	478864050	16780	16780	16780	16780	0
397	20230619	135500	478864050	16780	16780	16780	16780	0
398	20230619	135400	478864050	16780	16780	16780	16780	0
399	20230619	135300	478864050	16780	16780	16780	16780	1
400	20230619	135200	478847270	16790	16780	16790	16780	20
401	20230619	135100	478511570	16780	16780	16780	16780	0
402	20230619	135000	478511570	16780	16780	16780	16780	0
403	20230619	134900	478511570	16780	16780	16780	16780	0
404	20230619	134800	478511570	16780	16780	16780	16780	0
405	20230619	134700	478511570	16780	16780	16780	16780	0
406	20230619	134600	478511570	16780	16780	16780	16780	0
407	20230619	134500	478511570	16780	16780	16780	16780	1
408	20230619	134400	478494790	16790	16790	16790	16790	0
409	20230619	134300	478494790	16790	16790	16790	16790	0
410	20230619	134200	478494790	16790	16790	16790	16790	0
411	20230619	134100	478494790	16790	16790	16790	16790	1
412	20230619	134000	478478000	16750	16750	16750	16750	1
413	20230619	133900	478461250	16780	16780	16780	16780	23
414	20230619	133800	478075310	16780	16780	16780	16780	8
415	20230619	133700	477941070	16800	16780	16800	16780	62
416	20230619	133600	476899630	16800	16800	16800	16800	0
417	20230619	133500	476899630	16800	16800	16800	16800	0
418	20230619	133400	476899630	16800	16800	16800	16800	0
419	20230619	133300	476899630	16800	16800	16800	16800	0
420	20230619	133200	476899630	16800	16790	16800	16790	115
421	20230619	133100	474967750	16800	16800	16800	16800	0
422	20230619	133000	474967750	16800	16800	16800	16800	0
423	20230619	132900	474967750	16800	16800	16800	16800	0
424	20230619	132800	474967750	16800	16790	16800	16790	51
425	20230619	132700	474111450	16790	16780	16790	16780	19
426	20230619	132600	473792620	16790	16790	16790	16790	4
427	20230619	132500	473725460	16800	16800	16800	16800	0
428	20230619	132400	473725460	16800	16800	16800	16800	500
429	20230619	132300	465325460	16800	16800	16800	16800	0
430	20230619	132200	465325460	16800	16800	16800	16800	0
431	20230619	132100	465325460	16800	16800	16800	16800	2
432	20230619	132000	465291860	16800	16800	16800	16800	2
433	20230619	131900	465258260	16810	16810	16810	16810	0
434	20230619	131800	465258260	16810	16810	16810	16810	0
435	20230619	131700	465258260	16810	16810	16810	16810	0
436	20230619	131600	465258260	16810	16810	16810	16810	0
437	20230619	131500	465258260	16810	16800	16810	16800	23
438	20230619	131400	464871750	16780	16780	16780	16780	2
439	20230619	131300	464838190	16780	16750	16780	16730	272
440	20230619	131200	460281640	16750	16750	16750	16750	0
441	20230619	131100	460281640	16750	16750	16750	16750	30
442	20230619	131000	459779140	16820	16820	16820	16820	1
443	20230619	130900	459762320	16810	16810	16810	16810	0
444	20230619	130800	459762320	16810	16810	16810	16810	0
445	20230619	130700	459762320	16810	16810	16810	16810	0
446	20230619	130600	459762320	16810	16810	16820	16810	11
447	20230619	130500	459577350	16820	16810	16820	16810	112
448	20230619	130400	457693520	16810	16810	16810	16810	0
449	20230619	130300	457693520	16810	16810	16810	16810	0
450	20230619	130200	457693520	16810	16810	16810	16810	0
451	20230619	130100	457693520	16810	16810	16810	16810	0
452	20230619	130000	457693520	16810	16820	16820	16810	16
453	20230619	125900	457424410	16820	16820	16820	16820	0
454	20230619	125800	457424410	16820	16810	16820	16810	20
455	20230619	125700	457088170	16790	16790	16790	16790	2
456	20230619	125600	457054590	16800	16800	16800	16800	0
457	20230619	125500	457054590	16800	16800	16800	16800	5
458	20230619	125400	456970590	16800	16790	16800	16790	25
459	20230619	125300	456550660	16800	16800	16800	16800	0
460	20230619	125200	456550660	16800	16800	16800	16800	0
461	20230619	125100	456550660	16800	16800	16800	16800	0
462	20230619	125000	456550660	16800	16800	16800	16790	8
463	20230619	124900	456416310	16810	16800	16810	16790	200
464	20230619	124800	453055360	16800	16800	16800	16800	0
465	20230619	124700	453055360	16800	16800	16800	16800	0
466	20230619	124600	453055360	16800	16800	16800	16800	0
467	20230619	124500	453055360	16800	16800	16800	16800	0
468	20230619	124400	453055360	16800	16800	16800	16800	0
469	20230619	124300	453055360	16800	16810	16810	16790	3
470	20230619	124200	453004960	16840	16840	16840	16840	0
471	20230619	124100	453004960	16840	16840	16840	16840	0
472	20230619	124000	453004960	16840	16840	16840	16840	0
473	20230619	123900	453004960	16840	16840	16840	16840	0
474	20230619	123800	453004960	16840	16840	16840	16840	0
475	20230619	123700	453004960	16840	16840	16840	16840	0
476	20230619	123600	453004960	16840	16820	16840	16820	4
477	20230619	123500	452937630	16830	16830	16830	16830	0
478	20230619	123400	452937630	16830	16830	16830	16830	0
479	20230619	123300	452937630	16830	16830	16830	16830	0
480	20230619	123200	452937630	16830	16830	16830	16830	0
481	20230619	123100	452937630	16830	16830	16830	16830	0
482	20230619	123000	452937630	16830	16830	16830	16830	0
483	20230619	122900	452937630	16830	16830	16830	16830	0
484	20230619	122800	452937630	16830	16830	16830	16830	0
485	20230619	122700	452937630	16830	16830	16830	16830	0
486	20230619	122600	452937630	16830	16830	16830	16830	0
487	20230619	122500	452937630	16830	16830	16830	16830	0
488	20230619	122400	452937630	16830	16830	16830	16830	0
489	20230619	122300	452937630	16830	16820	16830	16820	66
490	20230619	122200	451826880	16830	16830	16830	16830	0
491	20230619	122100	451826880	16830	16800	16840	16790	60
492	20230619	122000	450818720	16760	16760	16760	16760	25
493	20230619	121900	450399720	16770	16770	16770	16770	0
494	20230619	121800	450399720	16770	16770	16770	16770	0
495	20230619	121700	450399720	16770	16770	16770	16770	0
496	20230619	121600	450399720	16770	16770	16770	16770	0
497	20230619	121500	450399720	16770	16770	16770	16770	1
498	20230619	121400	450382950	16780	16780	16780	16780	0
499	20230619	121300	450382950	16780	16780	16780	16780	0
500	20230619	121200	450382950	16780	16780	16780	16780	1
501	20230619	121100	450366170	16780	16780	16780	16780	0
502	20230619	121000	450366170	16780	16780	16780	16780	2
503	20230619	120900	450332610	16790	16790	16790	16790	1
504	20230619	120800	450315820	16670	16670	16670	16670	29
505	20230619	120700	449832390	16670	16770	16770	16670	344
506	20230619	120600	444088650	16770	16780	16780	16770	77
507	20230619	120500	442796680	16850	16850	16850	16850	0
508	20230619	120400	442796680	16850	16850	16850	16850	0
509	20230619	120300	442796680	16850	16850	16850	16850	0
510	20230619	120200	442796680	16850	16850	16850	16850	0
511	20230619	120100	442796680	16850	16850	16850	16850	0
512	20230619	120000	442796680	16850	16850	16850	16850	0
513	20230619	115900	442796680	16850	16850	16850	16850	0
514	20230619	115800	442796680	16850	16850	16850	16850	10
515	20230619	115700	442628180	16840	16840	16840	16840	0
516	20230619	115600	442628180	16840	16840	16840	16840	0
517	20230619	115500	442628180	16840	16840	16840	16840	0
518	20230619	115400	442628180	16840	16840	16840	16840	0
519	20230619	115300	442628180	16840	16840	16840	16840	0
520	20230619	115200	442628180	16840	16840	16840	16840	0
521	20230619	115100	442628180	16840	16840	16840	16840	0
522	20230619	115000	442628180	16840	16840	16840	16840	0
523	20230619	114900	442628180	16840	16840	16840	16840	0
524	20230619	114800	442628180	16840	16840	16850	16840	8
525	20230619	114700	442493450	16840	16840	16840	16840	0
526	20230619	114600	442493450	16840	16840	16840	16840	0
527	20230619	114500	442493450	16840	16840	16840	16840	33
528	20230619	114400	441937730	16850	16850	16850	16850	0
529	20230619	114300	441937730	16850	16850	16850	16850	0
530	20230619	114200	441937730	16850	16850	16850	16850	0
531	20230619	114100	441937730	16850	16850	16850	16850	0
532	20230619	114000	441937730	16850	16850	16850	16850	0
533	20230619	113900	441937730	16850	16850	16850	16850	0
534	20230619	113800	441937730	16850	16840	16850	16840	62
535	20230619	113700	440893640	16840	16840	16840	16840	0
536	20230619	113600	440893640	16840	16850	16850	16840	4
537	20230619	113500	440826270	16840	16840	16840	16840	0
538	20230619	113400	440826270	16840	16840	16840	16840	1
539	20230619	113300	440809430	16840	16840	16840	16840	0
540	20230619	113200	440809430	16840	16840	16840	16840	0
541	20230619	113100	440809430	16840	16840	16840	16840	8
542	20230619	113000	440674710	16840	16840	16840	16840	0
543	20230619	112900	440674710	16840	16840	16840	16840	0
544	20230619	112800	440674710	16840	16840	16840	16840	12
545	20230619	112700	440472630	16840	16840	16840	16840	0
546	20230619	112600	440472630	16840	16840	16840	16840	0
547	20230619	112500	440472630	16840	16840	16840	16840	9
548	20230619	112400	440321070	16820	16820	16820	16820	1
549	20230619	112300	440304250	16840	16840	16840	16840	0
550	20230619	112200	440304250	16840	16840	16840	16840	0
551	20230619	112100	440304250	16840	16840	16840	16840	0
552	20230619	112000	440304250	16840	16840	16840	16840	0
553	20230619	111900	440304250	16840	16840	16840	16840	0
554	20230619	111800	440304250	16840	16840	16840	16840	0
555	20230619	111700	440304250	16840	16840	16840	16840	0
556	20230619	111600	440304250	16840	16840	16840	16840	0
557	20230619	111500	440304250	16840	16840	16840	16840	0
558	20230619	111400	440304250	16840	16840	16840	16840	0
559	20230619	111300	440304250	16840	16840	16840	16840	0
560	20230619	111200	440304250	16840	16840	16840	16840	0
561	20230619	111100	440304250	16840	16840	16840	16840	0
562	20230619	111000	440304250	16840	16840	16840	16840	0
563	20230619	110900	440304250	16840	16840	16840	16840	0
564	20230619	110800	440304250	16840	16840	16840	16840	0
565	20230619	110700	440304250	16840	16840	16840	16840	0
566	20230619	110600	440304250	16840	16840	16840	16840	0
567	20230619	110500	440304250	16840	16840	16840	16840	0
568	20230619	110400	440304250	16840	16840	16840	16840	0
569	20230619	110300	440304250	16840	16840	16840	16840	0
570	20230619	110200	440304250	16840	16840	16840	16840	0
571	20230619	110100	440304250	16840	16840	16840	16840	0
572	20230619	110000	440304250	16840	16840	16840	16840	0
573	20230619	105900	440304250	16840	16800	16840	16800	481
574	20230619	105800	432222810	16880	16880	16880	16880	0
575	20230619	105700	432222810	16880	16880	16880	16880	0
576	20230619	105600	432222810	16880	16880	16880	16880	0
577	20230619	105500	432222810	16880	16880	16880	16880	0
578	20230619	105400	432222810	16880	16880	16880	16880	0
579	20230619	105300	432222810	16880	16880	16880	16880	100
580	20230619	105200	430534810	16880	16880	16880	16880	0
581	20230619	105100	430534810	16880	16880	16880	16880	0
582	20230619	105000	430534810	16880	16880	16880	16880	0
583	20230619	104900	430534810	16880	16880	16880	16880	1
584	20230619	104800	430517930	16880	16880	16880	16880	0
585	20230619	104700	430517930	16880	16880	16880	16880	0
586	20230619	104600	430517930	16880	16880	16880	16880	200
587	20230619	104500	427141930	16860	16860	16860	16860	0
588	20230619	104400	427141930	16860	16860	16860	16860	0
589	20230619	104300	427141930	16860	16820	16860	16810	13
590	20230619	104200	426923290	16880	16880	16880	16880	0
591	20230619	104100	426923290	16880	16880	16880	16880	0
592	20230619	104000	426923290	16880	16880	16880	16880	0
593	20230619	103900	426923290	16880	16880	16880	16880	0
594	20230619	103800	426923290	16880	16880	16880	16880	5
595	20230619	103700	426838890	16880	16880	16880	16870	6
596	20230619	103600	426737640	16890	16890	16890	16890	1
597	20230619	103500	426720750	16880	16870	16880	16870	100
598	20230619	103400	425032820	16880	16850	16880	16850	151
599	20230619	103300	422486840	16860	16860	16860	16860	0
600	20230619	103200	422486840	16860	16860	16860	16860	0
601	20230619	103100	422486840	16860	16860	16860	16860	0
602	20230619	103000	422486840	16860	16860	16860	16860	0
603	20230619	102900	422486840	16860	16880	16880	16860	273
604	20230619	102800	417879120	16940	16940	16940	16940	0
605	20230619	102700	417879120	16940	16940	16940	16940	15
606	20230619	102600	417625020	16950	16950	16950	16950	0
607	20230619	102500	417625020	16950	16950	16950	16950	0
608	20230619	102400	417625020	16950	16950	16950	16950	0
609	20230619	102300	417625020	16950	16950	16950	16950	3
610	20230619	102200	417574170	16960	16960	16960	16960	0
611	20230619	102100	417574170	16960	16960	16960	16960	2
612	20230619	102000	417540250	16970	16970	16970	16970	0
613	20230619	101900	417540250	16970	16970	16970	16970	0
614	20230619	101800	417540250	16970	16970	16970	16970	0
615	20230619	101700	417540250	16970	16960	16970	16960	3
616	20230619	101600	417489360	16970	16980	16980	16970	236
617	20230619	101500	413482090	16990	16990	16990	16990	44
618	20230619	101400	412734530	16990	16990	16990	16930	473
619	20230619	101300	404722440	16990	16990	16990	16990	0
620	20230619	101200	404722440	16990	16960	17000	16890	557
621	20230619	101100	395288150	16990	16890	16990	16890	764
622	20230619	101000	382349080	16830	16830	16840	16830	503
623	20230619	100900	373878930	16830	16830	16830	16830	0
624	20230619	100800	373878930	16830	16860	16860	16830	1065
625	20230619	100700	355946550	16910	16910	16910	16910	0
626	20230619	100600	355946550	16910	16780	16910	16780	1088
627	20230619	100500	337597960	16780	16780	16780	16780	0
628	20230619	100400	337597960	16780	16780	16780	16780	0
629	20230619	100300	337597960	16780	16780	16780	16780	0
630	20230619	100200	337597960	16780	16790	16790	16780	2
631	20230619	100100	337564390	16780	16770	16780	16720	433
632	20230619	100000	330324400	16730	16750	16790	16730	863
633	20230619	095900	315886150	16690	16720	16750	16690	701
634	20230619	095800	304177190	16770	16790	16790	16710	600
635	20230619	095700	294138250	16790	16790	16790	16790	0
636	20230619	095600	294138250	16790	16790	16790	16730	432
637	20230619	095500	286910720	16730	16800	16800	16730	704
638	20230619	095400	275128300	16800	16800	16800	16800	0
639	20230619	095300	275128300	16800	16880	16880	16800	663
640	20230619	095200	263980810	16890	16890	16890	16890	10
641	20230619	095100	263811910	16890	16800	16890	16800	11
642	20230619	095000	263627020	16800	16730	16820	16730	404
643	20230619	094900	256863150	16720	16720	16720	16720	20
644	20230619	094800	256528750	16720	16720	16720	16720	10
645	20230619	094700	256361550	16720	16700	16720	16700	243
646	20230619	094600	252299930	16700	16680	16700	16680	600
647	20230619	094500	242283330	16680	16680	16680	16680	1
648	20230619	094400	242266650	16680	16680	16680	16680	2
649	20230619	094300	242233290	16670	16670	16670	16670	1
650	20230619	094200	242216620	16680	16660	16680	16660	60
651	20230619	094100	241216390	16660	16640	16660	16640	200
652	20230619	094000	237886390	16630	16630	16630	16630	0
653	20230619	093900	237886390	16630	16630	16630	16630	1
654	20230619	093800	237869760	16630	16540	16630	16540	2
655	20230619	093700	237836590	16630	16630	16630	16630	5
656	20230619	093600	237753440	16650	16670	16680	16640	160
657	20230619	093500	235087060	16650	16650	16650	16650	10
658	20230619	093400	234920560	16650	16650	16660	16650	223
659	20230619	093300	231205850	16650	16640	16650	16640	76
660	20230619	093200	229940590	16630	16600	16630	16600	534
661	20230619	093100	221062900	16610	16610	16610	16610	0
662	20230619	093000	221062900	16610	16610	16610	16610	1
663	20230619	092900	221046290	16600	16600	16600	16600	136
664	20230619	092800	218788690	16600	16550	16600	16550	201
665	20230619	092700	215458210	16560	16510	16560	16510	1878
666	20230619	092600	184442690	16500	16500	16500	16500	10
667	20230619	092500	184277690	16500	16500	16500	16500	200
668	20230619	092400	180977690	16500	16490	16500	16490	7
669	20230619	092300	180862210	16480	16500	16500	16480	311
670	20230619	092200	175731920	16510	16510	16510	16510	511
671	20230619	092100	167295310	16570	16570	16570	16570	1
672	20230619	092000	167278740	16520	16570	16570	16520	1001
673	20230619	091900	150724840	16570	16580	16580	16570	9
674	20230619	091800	150575690	16580	16600	16600	16580	23
675	20230619	091700	150194200	16600	16600	16600	16600	12
676	20230619	091600	149995000	16600	16600	16600	16600	51
677	20230619	091500	149148400	16600	16600	16600	16600	0
678	20230619	091400	149148400	16600	16600	16600	16600	0
679	20230619	091300	149148400	16600	16600	16600	16600	2
680	20230619	091200	149115200	16600	16600	16600	16600	0
681	20230619	091100	149115200	16600	16600	16600	16600	0
682	20230619	091000	149115200	16600	16560	16600	16560	547
683	20230619	090900	140049070	16530	16590	16590	16530	507
684	20230619	090800	131663500	16600	16570	16600	16570	329
685	20230619	090700	126207690	16560	16540	16560	16300	3747
686	20230619	090600	64434300	16580	16570	16580	16570	23
687	20230619	090500	64053140	16570	16620	16620	16570	774
688	20230619	090400	51201460	16690	16680	16690	16680	37
689	20230619	090300	50584290	16680	16620	16680	16620	48
690	20230619	090200	49786290	16680	16680	16680	16680	1
691	20230619	090100	49769610	16680	16800	16800	16620	602
692	20230619	090000	39697650	16820	16810	17120	16800	2362