KissMeData/025550/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183800	623716040	4380	4380	4380	4380	2459
3	20230619	183700	623716040	4380	4380	4380	4380	0
4	20230619	183600	623716040	4380	4380	4380	4380	0
5	20230619	183500	623716040	4380	4380	4380	4380	0
6	20230619	183400	623716040	4380	4380	4380	4380	0
7	20230619	183300	623716040	4380	4380	4380	4380	0
8	20230619	183200	623716040	4380	4380	4380	4380	0
9	20230619	183100	623716040	4380	4380	4380	4380	0
10	20230619	183000	623716040	4380	4380	4380	4380	0
11	20230619	182900	623716040	4380	4380	4380	4380	0
12	20230619	182800	623716040	4380	4380	4380	4380	0
13	20230619	182700	623716040	4380	4380	4380	4380	0
14	20230619	182600	623716040	4380	4380	4380	4380	0
15	20230619	182500	623716040	4380	4380	4380	4380	0
16	20230619	182400	623716040	4380	4380	4380	4380	0
17	20230619	182300	623716040	4380	4380	4380	4380	0
18	20230619	182200	623716040	4380	4380	4380	4380	0
19	20230619	182100	623716040	4380	4380	4380	4380	0
20	20230619	182000	623716040	4380	4380	4380	4380	0
21	20230619	181900	623716040	4380	4380	4380	4380	0
22	20230619	181800	623716040	4380	4380	4380	4380	0
23	20230619	181700	623716040	4380	4380	4380	4380	0
24	20230619	181600	623716040	4380	4380	4380	4380	0
25	20230619	181500	623716040	4380	4380	4380	4380	0
26	20230619	181400	623716040	4380	4380	4380	4380	0
27	20230619	181300	623716040	4380	4380	4380	4380	0
28	20230619	181200	623716040	4380	4380	4380	4380	0
29	20230619	181100	623716040	4380	4380	4380	4380	0
30	20230619	181000	623716040	4380	4380	4380	4380	0
31	20230619	180900	623716040	4380	4380	4380	4380	0
32	20230619	180800	623716040	4380	4380	4380	4380	2459
33	20230619	180700	623716040	4380	4380	4380	4380	0
34	20230619	180600	623716040	4380	4380	4380	4380	0
35	20230619	180500	623716040	4380	4380	4380	4380	0
36	20230619	180400	623716040	4380	4380	4380	4380	0
37	20230619	180300	623716040	4380	4380	4380	4380	0
38	20230619	180200	623716040	4380	4380	4380	4380	0
39	20230619	180100	623716040	4380	4380	4380	4380	0
40	20230619	180000	623716040	4380	4380	4380	4380	0
41	20230619	175900	623716040	4380	4380	4380	4380	0
42	20230619	175800	623716040	4380	4380	4380	4380	0
43	20230619	175700	623716040	4380	4380	4380	4380	0
44	20230619	175600	623716040	4380	4380	4380	4380	0
45	20230619	175500	623716040	4380	4380	4380	4380	0
46	20230619	175400	623716040	4380	4380	4380	4380	0
47	20230619	175300	623716040	4380	4380	4380	4380	0
48	20230619	175200	623716040	4380	4380	4380	4380	0
49	20230619	175100	623716040	4380	4380	4380	4380	0
50	20230619	175000	623716040	4380	4380	4380	4380	0
51	20230619	174900	623716040	4380	4380	4380	4380	0
52	20230619	174800	623716040	4380	4380	4380	4380	0
53	20230619	174700	623716040	4380	4380	4380	4380	0
54	20230619	174600	623716040	4380	4380	4380	4380	0
55	20230619	174500	623716040	4380	4380	4380	4380	0
56	20230619	174400	623716040	4380	4380	4380	4380	0
57	20230619	174300	623716040	4380	4380	4380	4380	0
58	20230619	174200	623716040	4380	4380	4380	4380	0
59	20230619	174100	623716040	4380	4380	4380	4380	0
60	20230619	174000	623716040	4380	4380	4380	4380	0
61	20230619	173900	623716040	4380	4380	4380	4380	0
62	20230619	173800	623716040	4380	4380	4380	4380	2459
63	20230619	173700	623716040	4380	4380	4380	4380	0
64	20230619	173600	623716040	4380	4380	4380	4380	0
65	20230619	173500	623716040	4380	4380	4380	4380	0
66	20230619	173400	623716040	4380	4380	4380	4380	0
67	20230619	173300	623716040	4380	4380	4380	4380	0
68	20230619	173200	623716040	4380	4380	4380	4380	0
69	20230619	173100	623716040	4380	4380	4380	4380	0
70	20230619	173000	623716040	4380	4380	4380	4380	0
71	20230619	172900	623716040	4380	4380	4380	4380	0
72	20230619	172800	623716040	4380	4380	4380	4380	0
73	20230619	172700	623716040	4380	4380	4380	4380	0
74	20230619	172600	623716040	4380	4380	4380	4380	0
75	20230619	172500	623716040	4380	4380	4380	4380	0
76	20230619	172400	623716040	4380	4380	4380	4380	0
77	20230619	172300	623716040	4380	4380	4380	4380	0
78	20230619	172200	623716040	4380	4380	4380	4380	0
79	20230619	172100	623716040	4380	4380	4380	4380	0
80	20230619	172000	623716040	4380	4380	4380	4380	0
81	20230619	171900	623716040	4380	4380	4380	4380	0
82	20230619	171800	623716040	4380	4380	4380	4380	0
83	20230619	171700	623716040	4380	4380	4380	4380	0
84	20230619	171600	623716040	4380	4380	4380	4380	0
85	20230619	171500	623716040	4380	4380	4380	4380	0
86	20230619	171400	623716040	4380	4380	4380	4380	0
87	20230619	171300	623716040	4380	4380	4380	4380	0
88	20230619	171200	623716040	4380	4380	4380	4380	0
89	20230619	171100	623716040	4380	4380	4380	4380	0
90	20230619	171000	623716040	4380	4380	4380	4380	0
91	20230619	170900	623716040	4380	4380	4380	4380	0
92	20230619	170800	623716040	4380	4380	4380	4380	2459
93	20230619	170700	623716040	4380	4380	4380	4380	0
94	20230619	170600	623716040	4380	4380	4380	4380	0
95	20230619	170500	623716040	4380	4380	4380	4380	0
96	20230619	170400	623716040	4380	4380	4380	4380	0
97	20230619	170300	623716040	4380	4380	4380	4380	0
98	20230619	170200	623716040	4380	4380	4380	4380	0
99	20230619	170100	623716040	4380	4380	4380	4380	0
100	20230619	170000	623716040	4380	4380	4380	4380	0
101	20230619	165900	623716040	4380	4380	4380	4380	0
102	20230619	165800	623716040	4380	4380	4380	4380	0
103	20230619	165700	623716040	4380	4380	4380	4380	0
104	20230619	165600	623716040	4380	4380	4380	4380	0
105	20230619	165500	623716040	4380	4380	4380	4380	0
106	20230619	165400	623716040	4380	4380	4380	4380	0
107	20230619	165300	623716040	4380	4380	4380	4380	0
108	20230619	165200	623716040	4380	4380	4380	4380	0
109	20230619	165100	623716040	4380	4380	4380	4380	0
110	20230619	165000	623716040	4380	4380	4380	4380	0
111	20230619	164900	623716040	4380	4380	4380	4380	0
112	20230619	164800	623716040	4380	4380	4380	4380	0
113	20230619	164700	623716040	4380	4380	4380	4380	0
114	20230619	164600	623716040	4380	4380	4380	4380	0
115	20230619	164500	623716040	4380	4380	4380	4380	0
116	20230619	164400	623716040	4380	4380	4380	4380	0
117	20230619	164300	623716040	4380	4380	4380	4380	0
118	20230619	164200	623716040	4380	4380	4380	4380	0
119	20230619	164100	623716040	4380	4380	4380	4380	0
120	20230619	164000	623716040	4380	4380	4380	4380	0
121	20230619	163900	623716040	4380	4380	4380	4380	0
122	20230619	163800	623716040	4380	4380	4380	4380	2459
123	20230619	163700	623716040	4380	4380	4380	4380	0
124	20230619	163600	623716040	4380	4380	4380	4380	0
125	20230619	163500	623716040	4380	4380	4380	4380	0
126	20230619	163400	623716040	4380	4380	4380	4380	0
127	20230619	163300	623716040	4380	4380	4380	4380	0
128	20230619	163200	623716040	4380	4380	4380	4380	0
129	20230619	163100	623716040	4380	4380	4380	4380	0
130	20230619	163000	623716040	4380	4380	4380	4380	0
131	20230619	162900	623716040	4380	4380	4380	4380	0
132	20230619	162800	623716040	4380	4380	4380	4380	0
133	20230619	162700	623716040	4380	4380	4380	4380	0
134	20230619	162600	623716040	4380	4380	4380	4380	0
135	20230619	162500	623716040	4380	4380	4380	4380	0
136	20230619	162400	623716040	4380	4380	4380	4380	0
137	20230619	162300	623716040	4380	4380	4380	4380	0
138	20230619	162200	623716040	4380	4380	4380	4380	0
139	20230619	162100	623716040	4380	4380	4380	4380	0
140	20230619	162000	623716040	4380	4380	4380	4380	0
141	20230619	161900	623716040	4380	4380	4380	4380	0
142	20230619	161800	623716040	4380	4380	4380	4380	0
143	20230619	161700	623716040	4380	4380	4380	4380	0
144	20230619	161600	623716040	4380	4380	4380	4380	0
145	20230619	161500	623716040	4380	4380	4380	4380	0
146	20230619	161400	623716040	4380	4380	4380	4380	0
147	20230619	161300	623716040	4380	4380	4380	4380	0
148	20230619	161200	623716040	4380	4380	4380	4380	0
149	20230619	161100	623716040	4380	4380	4380	4380	0
150	20230619	161000	623716040	4380	4380	4380	4380	0
151	20230619	160900	623716040	4380	4380	4380	4380	0
152	20230619	160800	623716040	4380	4380	4380	4380	2459
153	20230619	160700	623716040	4380	4380	4380	4380	0
154	20230619	160600	623716040	4380	4380	4380	4380	0
155	20230619	160500	623716040	4380	4380	4380	4380	0
156	20230619	160400	623716040	4380	4380	4380	4380	0
157	20230619	160300	623716040	4380	4380	4380	4380	0
158	20230619	160200	623716040	4380	4380	4380	4380	0
159	20230619	160100	623716040	4380	4380	4380	4380	0
160	20230619	160000	623716040	4380	4380	4380	4380	0
161	20230619	155900	623716040	4380	4380	4380	4380	0
162	20230619	155800	623716040	4380	4380	4380	4380	0
163	20230619	155700	623716040	4380	4380	4380	4380	0
164	20230619	155600	623716040	4380	4380	4380	4380	0
165	20230619	155500	623716040	4380	4380	4380	4380	0
166	20230619	155400	623716040	4380	4380	4380	4380	0
167	20230619	155300	623716040	4380	4380	4380	4380	0
168	20230619	155200	623716040	4380	4380	4380	4380	0
169	20230619	155100	623716040	4380	4380	4380	4380	0
170	20230619	155000	623716040	4380	4380	4380	4380	0
171	20230619	154900	623716040	4380	4380	4380	4380	0
172	20230619	154800	623716040	4380	4380	4380	4380	0
173	20230619	154700	623716040	4380	4380	4380	4380	0
174	20230619	154600	623716040	4380	4380	4380	4380	0
175	20230619	154500	623716040	4380	4380	4380	4380	0
176	20230619	154400	623716040	4380	4380	4380	4380	0
177	20230619	154300	623716040	4380	4380	4380	4380	0
178	20230619	154200	623716040	4380	4380	4380	4380	0
179	20230619	154100	623716040	4380	4380	4380	4380	0
180	20230619	154000	623716040	4380	4380	4380	4380	0
181	20230619	153900	623716040	4380	4380	4380	4380	0
182	20230619	153800	623716040	4380	4380	4380	4380	2459
183	20230619	153700	623716040	4380	4380	4380	4380	0
184	20230619	153600	623716040	4380	4380	4380	4380	0
185	20230619	153500	623716040	4380	4380	4380	4380	0
186	20230619	153400	623716040	4380	4380	4380	4380	0
187	20230619	153300	623716040	4380	4380	4380	4380	0
188	20230619	153200	623716040	4380	4380	4380	4380	0
189	20230619	153100	623716040	4380	4380	4380	4380	0
190	20230619	153000	623716040	4380	4380	4380	4380	2459
191	20230619	152900	612945620	4380	4380	4380	4380	0
192	20230619	152800	612945620	4380	4380	4380	4380	0
193	20230619	152700	612945620	4380	4380	4380	4380	0
194	20230619	152600	612945620	4380	4380	4380	4380	0
195	20230619	152500	612945620	4380	4380	4380	4380	0
196	20230619	152400	612945620	4380	4380	4380	4380	0
197	20230619	152300	612945620	4380	4380	4380	4380	0
198	20230619	152200	612945620	4380	4380	4380	4380	0
199	20230619	152100	612945620	4380	4380	4380	4380	0
200	20230619	152000	612945620	4380	4380	4380	4380	0
201	20230619	151900	612945620	4380	4380	4380	4380	1384
202	20230619	151800	606883700	4370	4370	4380	4370	2582
203	20230619	151700	595600330	4375	4375	4375	4375	0
204	20230619	151600	595600330	4375	4375	4375	4375	263
205	20230619	151500	594449705	4375	4380	4380	4375	101
206	20230619	151400	594007600	4380	4380	4380	4380	5
207	20230619	151300	593985700	4385	4380	4385	4380	943
208	20230619	151200	589852950	4380	4385	4385	4380	821
209	20230619	151100	586256465	4385	4390	4390	4385	769
210	20230619	151000	582881440	4385	4385	4385	4380	1875
211	20230619	150900	574661985	4380	4380	4380	4380	12
212	20230619	150800	574609425	4380	4380	4380	4380	12
213	20230619	150700	574556865	4380	4375	4380	4375	336
214	20230619	150600	573085200	4380	4380	4380	4375	5
215	20230619	150500	573063315	4375	4375	4380	4375	76
216	20230619	150400	572730460	4375	4375	4375	4375	5
217	20230619	150300	572708585	4380	4380	4380	4380	95
218	20230619	150200	572292485	4380	4380	4380	4380	50
219	20230619	150100	572073485	4380	4380	4380	4380	61
220	20230619	150000	571806305	4380	4380	4380	4380	1971
221	20230619	145900	563173325	4380	4380	4380	4380	0
222	20230619	145800	563173325	4380	4380	4380	4380	0
223	20230619	145700	563173325	4380	4380	4380	4380	11
224	20230619	145600	563125145	4375	4375	4375	4375	1408
225	20230619	145500	556965145	4375	4375	4375	4375	0
226	20230619	145400	556965145	4375	4375	4375	4375	130
227	20230619	145300	556396395	4375	4375	4375	4375	10
228	20230619	145200	556352645	4375	4375	4375	4375	0
229	20230619	145100	556352645	4375	4375	4375	4375	0
230	20230619	145000	556352645	4375	4375	4375	4375	1
231	20230619	144900	556348270	4370	4370	4370	4370	0
232	20230619	144800	556348270	4370	4370	4370	4370	0
233	20230619	144700	556348270	4370	4370	4370	4370	0
234	20230619	144600	556348270	4370	4370	4370	4370	0
235	20230619	144500	556348270	4370	4370	4370	4370	0
236	20230619	144400	556348270	4370	4370	4370	4370	101
237	20230619	144300	555906900	4370	4370	4370	4370	60
238	20230619	144200	555644700	4370	4370	4370	4370	100
239	20230619	144100	555207700	4375	4375	4375	4375	5
240	20230619	144000	555185825	4370	4375	4375	4370	20
241	20230619	143900	555098375	4380	4380	4380	4380	5
242	20230619	143800	555076475	4380	4380	4380	4380	0
243	20230619	143700	555076475	4380	4380	4380	4380	201
244	20230619	143600	554196095	4380	4375	4380	4375	101
245	20230619	143500	553754215	4375	4375	4375	4375	0
246	20230619	143400	553754215	4375	4375	4375	4375	0
247	20230619	143300	553754215	4375	4380	4380	4375	900
248	20230619	143200	549815715	4380	4380	4380	4380	8
249	20230619	143100	549780675	4380	4380	4380	4380	3
250	20230619	143000	549767535	4380	4380	4380	4380	9
251	20230619	142900	549728115	4380	4380	4380	4380	21
252	20230619	142800	549636135	4375	4375	4375	4375	102
253	20230619	142700	549189885	4380	4380	4380	4380	0
254	20230619	142600	549189885	4380	4380	4380	4380	0
255	20230619	142500	549189885	4380	4375	4380	4375	300
256	20230619	142400	547876980	4370	4370	4370	4370	0
257	20230619	142300	547876980	4370	4370	4370	4370	1063
258	20230619	142200	543231670	4370	4370	4370	4370	0
259	20230619	142100	543231670	4370	4370	4370	4370	0
260	20230619	142000	543231670	4370	4370	4370	4370	0
261	20230619	141900	543231670	4370	4370	4370	4370	126
262	20230619	141800	542681050	4370	4370	4370	4370	691
263	20230619	141700	539661380	4370	4365	4370	4360	1414
264	20230619	141600	533485195	4360	4360	4360	4360	1000
265	20230619	141500	529125195	4360	4360	4360	4360	700
266	20230619	141400	526073195	4360	4360	4360	4360	0
267	20230619	141300	526073195	4360	4360	4360	4360	0
268	20230619	141200	526073195	4360	4360	4360	4360	0
269	20230619	141100	526073195	4360	4360	4360	4360	0
270	20230619	141000	526073195	4360	4360	4360	4360	0
271	20230619	140900	526073195	4360	4360	4360	4360	189
272	20230619	140800	525249155	4370	4370	4370	4370	0
273	20230619	140700	525249155	4370	4370	4370	4370	0
274	20230619	140600	525249155	4370	4370	4370	4370	430
275	20230619	140500	523370055	4360	4360	4360	4360	0
276	20230619	140400	523370055	4360	4360	4360	4360	3156
277	20230619	140300	509609895	4360	4360	4360	4360	1000
278	20230619	140200	505249895	4350	4350	4350	4350	1
279	20230619	140100	505245545	4360	4360	4360	4360	0
280	20230619	140000	505245545	4360	4360	4360	4360	20
281	20230619	135900	505158345	4360	4360	4360	4360	0
282	20230619	135800	505158345	4360	4350	4360	4350	2118
283	20230619	135700	495943865	4350	4350	4350	4350	0
284	20230619	135600	495943865	4350	4350	4350	4350	0
285	20230619	135500	495943865	4350	4350	4350	4350	19
286	20230619	135400	495861215	4350	4350	4350	4350	392
287	20230619	135300	494156015	4350	4355	4355	4350	2617
288	20230619	135200	482764005	4355	4365	4365	4355	754
289	20230619	135100	479474895	4365	4365	4365	4365	21
290	20230619	135000	479383230	4365	4365	4365	4365	0
291	20230619	134900	479383230	4365	4365	4365	4365	100
292	20230619	134800	478946730	4365	4365	4365	4365	1
293	20230619	134700	478942365	4370	4370	4370	4370	0
294	20230619	134600	478942365	4370	4370	4370	4370	0
295	20230619	134500	478942365	4370	4370	4370	4370	0
296	20230619	134400	478942365	4370	4370	4370	4370	0
297	20230619	134300	478942365	4370	4370	4370	4370	0
298	20230619	134200	478942365	4370	4370	4370	4370	22
299	20230619	134100	478846225	4370	4370	4370	4370	2
300	20230619	134000	478837485	4370	4370	4370	4365	273
301	20230619	133900	477645625	4370	4370	4370	4370	2097
302	20230619	133800	468481735	4370	4370	4370	4370	1
303	20230619	133700	468477365	4370	4365	4370	4365	202
304	20230619	133600	467594855	4365	4360	4365	4360	191
305	20230619	133500	466761640	4360	4360	4360	4360	100
306	20230619	133400	466325640	4360	4360	4360	4360	0
307	20230619	133300	466325640	4360	4360	4360	4360	451
308	20230619	133200	464359280	4360	4360	4360	4360	50
309	20230619	133100	464141280	4360	4360	4360	4360	200
310	20230619	133000	463269280	4365	4365	4365	4365	4
311	20230619	132900	463251820	4365	4365	4365	4365	0
312	20230619	132800	463251820	4365	4365	4365	4365	0
313	20230619	132700	463251820	4365	4365	4365	4365	0
314	20230619	132600	463251820	4365	4365	4365	4365	0
315	20230619	132500	463251820	4365	4365	4365	4365	12
316	20230619	132400	463199440	4365	4365	4365	4365	107
317	20230619	132300	462732385	4365	4365	4365	4365	0
318	20230619	132200	462732385	4365	4365	4365	4365	41
319	20230619	132100	462553420	4365	4365	4365	4365	0
320	20230619	132000	462553420	4365	4365	4365	4365	252
321	20230619	131900	461453440	4365	4365	4365	4365	48
322	20230619	131800	461243920	4370	4370	4370	4370	0
323	20230619	131700	461243920	4370	4370	4370	4370	0
324	20230619	131600	461243920	4370	4370	4370	4370	0
325	20230619	131500	461243920	4370	4370	4370	4370	256
326	20230619	131400	460125200	4375	4375	4375	4375	2
327	20230619	131300	460116450	4380	4380	4380	4380	0
328	20230619	131200	460116450	4380	4380	4380	4380	0
329	20230619	131100	460116450	4380	4380	4380	4380	9
330	20230619	131000	460077030	4370	4370	4370	4370	0
331	20230619	130900	460077030	4370	4370	4370	4370	1
332	20230619	130800	460072660	4380	4380	4380	4380	126
333	20230619	130700	459520780	4380	4380	4380	4380	1
334	20230619	130600	459516400	4370	4370	4370	4370	0
335	20230619	130500	459516400	4370	4370	4370	4370	100
336	20230619	130400	459079400	4365	4380	4380	4365	3
337	20230619	130300	459066290	4380	4380	4380	4380	0
338	20230619	130200	459066290	4380	4375	4380	4375	20
339	20230619	130100	458978740	4365	4365	4365	4365	0
340	20230619	130000	458978740	4365	4365	4375	4365	3549
341	20230619	125900	443484955	4365	4365	4365	4365	1426
342	20230619	125800	437260465	4360	4360	4360	4360	0
343	20230619	125700	437260465	4360	4360	4360	4360	0
344	20230619	125600	437260465	4360	4360	4360	4360	0
345	20230619	125500	437260465	4360	4360	4360	4360	50
346	20230619	125400	437042465	4360	4360	4360	4360	0
347	20230619	125300	437042465	4360	4360	4360	4360	800
348	20230619	125200	433554465	4365	4365	4365	4365	0
349	20230619	125100	433554465	4365	4365	4365	4365	0
350	20230619	125000	433554465	4365	4365	4365	4365	0
351	20230619	124900	433554465	4365	4365	4365	4365	0
352	20230619	124800	433554465	4365	4365	4365	4365	0
353	20230619	124700	433554465	4365	4370	4370	4365	301
354	20230619	124600	432240145	4375	4375	4375	4375	0
355	20230619	124500	432240145	4375	4370	4375	4370	1713
356	20230619	124400	424754105	4370	4370	4370	4370	3
357	20230619	124300	424740995	4365	4365	4365	4365	0
358	20230619	124200	424740995	4365	4365	4365	4365	3
359	20230619	124100	424727900	4365	4365	4365	4365	7
360	20230619	124000	424697345	4355	4355	4355	4355	0
361	20230619	123900	424697345	4355	4355	4355	4355	0
362	20230619	123800	424697345	4355	4355	4355	4355	725
363	20230619	123700	421539970	4355	4355	4355	4355	580
364	20230619	123600	419014070	4360	4365	4365	4360	37
365	20230619	123500	418852725	4365	4365	4365	4365	153
366	20230619	123400	418184880	4365	4365	4365	4365	0
367	20230619	123300	418184880	4365	4365	4365	4365	0
368	20230619	123200	418184880	4365	4365	4365	4365	5
369	20230619	123100	418163055	4370	4370	4370	4370	506
370	20230619	123000	415951835	4370	4370	4370	4370	9
371	20230619	122900	415912505	4350	4350	4350	4350	10
372	20230619	122800	415869005	4350	4365	4365	4350	1176
373	20230619	122700	410748905	4365	4365	4365	4365	5
374	20230619	122600	410727080	4365	4365	4365	4365	5
375	20230619	122500	410705255	4360	4360	4360	4360	44
376	20230619	122400	410513415	4360	4360	4360	4360	23
377	20230619	122300	410413135	4355	4355	4355	4355	0
378	20230619	122200	410413135	4355	4355	4355	4355	0
379	20230619	122100	410413135	4355	4355	4355	4355	0
380	20230619	122000	410413135	4355	4360	4360	4355	25
381	20230619	121900	410304170	4360	4360	4360	4360	6
382	20230619	121800	410278010	4370	4370	4370	4370	1
383	20230619	121700	410273640	4370	4365	4370	4360	15
384	20230619	121600	410208165	4355	4355	4355	4355	0
385	20230619	121500	410208165	4355	4355	4355	4355	50
386	20230619	121400	409990415	4370	4370	4370	4370	4
387	20230619	121300	409972935	4370	4355	4370	4355	1107
388	20230619	121200	405150415	4360	4360	4360	4360	130
389	20230619	121100	404583615	4360	4360	4360	4360	40
390	20230619	121000	404409215	4360	4360	4360	4360	9
391	20230619	120900	404369975	4355	4355	4355	4355	0
392	20230619	120800	404369975	4355	4355	4355	4355	0
393	20230619	120700	404369975	4355	4360	4360	4355	87
394	20230619	120600	403990670	4360	4360	4360	4360	1
395	20230619	120500	403986310	4360	4360	4360	4360	32
396	20230619	120400	403846790	4360	4360	4360	4360	2
397	20230619	120300	403838070	4360	4360	4360	4360	0
398	20230619	120200	403838070	4360	4360	4360	4360	0
399	20230619	120100	403838070	4360	4360	4360	4360	200
400	20230619	120000	402966070	4360	4360	4360	4360	16
401	20230619	115900	402896310	4350	4350	4350	4350	0
402	20230619	115800	402896310	4350	4350	4350	4350	0
403	20230619	115700	402896310	4350	4350	4350	4350	0
404	20230619	115600	402896310	4350	4350	4350	4350	0
405	20230619	115500	402896310	4350	4350	4350	4350	0
406	20230619	115400	402896310	4350	4350	4350	4350	2000
407	20230619	115300	394196310	4350	4355	4355	4350	1185
408	20230619	115200	389041535	4355	4355	4355	4355	0
409	20230619	115100	389041535	4355	4355	4355	4355	0
410	20230619	115000	389041535	4355	4350	4355	4350	69
411	20230619	114900	388741335	4355	4355	4355	4355	0
412	20230619	114800	388741335	4355	4360	4360	4355	695
413	20230619	114700	385714520	4365	4365	4365	4365	0
414	20230619	114600	385714520	4365	4365	4365	4365	5
415	20230619	114500	385692695	4370	4370	4370	4370	0
416	20230619	114400	385692695	4370	4370	4370	4370	0
417	20230619	114300	385692695	4370	4370	4370	4370	0
418	20230619	114200	385692695	4370	4370	4370	4370	20
419	20230619	114100	385605295	4360	4365	4365	4355	2001
420	20230619	114000	376880710	4370	4370	4370	4370	0
421	20230619	113900	376880710	4370	4370	4370	4370	0
422	20230619	113800	376880710	4370	4370	4370	4370	0
423	20230619	113700	376880710	4370	4370	4370	4370	0
424	20230619	113600	376880710	4370	4370	4370	4370	0
425	20230619	113500	376880710	4370	4370	4370	4370	100
426	20230619	113400	376443710	4370	4370	4370	4370	823
427	20230619	113300	372847200	4375	4375	4375	4375	0
428	20230619	113200	372847200	4375	4375	4375	4375	10
429	20230619	113100	372803450	4375	4375	4375	4375	0
430	20230619	113000	372803450	4375	4375	4375	4375	77
431	20230619	112900	372466575	4370	4370	4370	4370	1
432	20230619	112800	372462205	4375	4375	4375	4375	424
433	20230619	112700	370607205	4375	4380	4380	4375	969
434	20230619	112600	366362995	4380	4380	4380	4380	1
435	20230619	112500	366358615	4380	4380	4380	4375	38
436	20230619	112400	366192180	4380	4380	4385	4380	1979
437	20230619	112300	357522110	4375	4375	4375	4375	1038
438	20230619	112200	352980860	4375	4360	4375	4360	7589
439	20230619	112100	319888290	4355	4360	4360	4355	105
440	20230619	112000	319430865	4360	4360	4360	4360	0
441	20230619	111900	319430865	4360	4360	4360	4360	0
442	20230619	111800	319430865	4360	4360	4360	4360	2173
443	20230619	111700	309956585	4360	4370	4370	4360	8125
444	20230619	111600	274531525	4365	4370	4370	4365	8
445	20230619	111500	274496580	4360	4360	4360	4360	0
446	20230619	111400	274496580	4360	4355	4360	4355	3766
447	20230619	111300	258082975	4355	4355	4355	4355	736
448	20230619	111200	254877695	4360	4360	4360	4360	0
449	20230619	111100	254877695	4360	4360	4360	4360	0
450	20230619	111000	254877695	4360	4360	4360	4360	0
451	20230619	110900	254877695	4360	4360	4360	4360	0
452	20230619	110800	254877695	4360	4365	4365	4360	2605
453	20230619	110700	243519880	4365	4365	4365	4365	360
454	20230619	110600	241948480	4370	4370	4370	4370	533
455	20230619	110500	239619270	4370	4370	4370	4370	267
456	20230619	110400	238452480	4370	4370	4370	4370	0
457	20230619	110300	238452480	4370	4370	4370	4370	0
458	20230619	110200	238452480	4370	4370	4370	4370	3
459	20230619	110100	238439370	4370	4370	4370	4370	0
460	20230619	110000	238439370	4370	4370	4370	4370	0
461	20230619	105900	238439370	4370	4370	4370	4370	0
462	20230619	105800	238439370	4370	4370	4370	4370	0
463	20230619	105700	238439370	4370	4370	4370	4370	448
464	20230619	105600	236481610	4370	4370	4370	4370	530
465	20230619	105500	234165510	4370	4370	4370	4370	90
466	20230619	105400	233772210	4370	4370	4370	4370	20
467	20230619	105300	233684810	4370	4370	4370	4370	0
468	20230619	105200	233684810	4370	4370	4370	4370	140
469	20230619	105100	233073010	4370	4370	4370	4370	0
470	20230619	105000	233073010	4370	4370	4370	4370	0
471	20230619	104900	233073010	4370	4370	4370	4370	0
472	20230619	104800	233073010	4370	4370	4370	4370	0
473	20230619	104700	233073010	4370	4370	4370	4370	440
474	20230619	104600	231150210	4370	4370	4370	4370	500
475	20230619	104500	228965210	4360	4360	4360	4360	0
476	20230619	104400	228965210	4360	4360	4360	4360	0
477	20230619	104300	228965210	4360	4360	4360	4360	100
478	20230619	104200	228529210	4360	4360	4360	4360	0
479	20230619	104100	228529210	4360	4360	4360	4360	0
480	20230619	104000	228529210	4360	4365	4365	4360	45
481	20230619	103900	228332985	4360	4360	4360	4360	10
482	20230619	103800	228289385	4355	4355	4355	4355	250
483	20230619	103700	227200635	4355	4355	4355	4355	0
484	20230619	103600	227200635	4355	4355	4355	4355	140
485	20230619	103500	226590935	4355	4355	4355	4355	356
486	20230619	103400	225040555	4355	4360	4360	4355	74
487	20230619	103300	224718215	4360	4360	4360	4360	0
488	20230619	103200	224718215	4360	4360	4360	4360	0
489	20230619	103100	224718215	4360	4360	4360	4360	0
490	20230619	103000	224718215	4360	4360	4360	4360	20
491	20230619	102900	224631015	4350	4355	4355	4350	132
492	20230619	102800	224056740	4360	4360	4360	4360	10
493	20230619	102700	224013140	4360	4360	4360	4360	250
494	20230619	102600	222923140	4360	4370	4370	4360	249
495	20230619	102500	221835450	4370	4370	4370	4370	0
496	20230619	102400	221835450	4370	4365	4370	4365	68
497	20230619	102300	221538495	4365	4365	4365	4365	252
498	20230619	102200	220438515	4365	4365	4365	4365	0
499	20230619	102100	220438515	4365	4365	4365	4365	0
500	20230619	102000	220438515	4365	4365	4365	4365	4
501	20230619	101900	220421055	4365	4365	4365	4365	60
502	20230619	101800	220159155	4365	4365	4365	4365	5
503	20230619	101700	220137330	4365	4365	4365	4365	3
504	20230619	101600	220124235	4365	4365	4365	4365	58
505	20230619	101500	219871065	4365	4365	4365	4365	0
506	20230619	101400	219871065	4365	4365	4365	4365	5
507	20230619	101300	219849240	4350	4370	4370	4350	1659
508	20230619	101200	212623100	4370	4370	4370	4370	4
509	20230619	101100	212605620	4360	4360	4360	4360	100
510	20230619	101000	212169620	4365	4365	4365	4365	1
511	20230619	100900	212165255	4360	4370	4370	4360	763
512	20230619	100800	208835265	4365	4365	4365	4365	1
513	20230619	100700	208830900	4370	4370	4370	4370	5
514	20230619	100600	208809050	4370	4370	4370	4370	125
515	20230619	100500	208262800	4370	4375	4375	4370	16
516	20230619	100400	208192875	4375	4375	4375	4375	0
517	20230619	100300	208192875	4375	4375	4375	4375	995
518	20230619	100200	203839750	4375	4375	4375	4375	0
519	20230619	100100	203839750	4375	4375	4375	4375	15
520	20230619	100000	203774125	4375	4375	4375	4375	0
521	20230619	095900	203774125	4375	4375	4375	4375	300
522	20230619	095800	202461625	4375	4375	4375	4375	322
523	20230619	095700	201052875	4370	4370	4370	4370	2000
524	20230619	095600	192312875	4370	4370	4370	4370	0
525	20230619	095500	192312875	4370	4370	4370	4370	1400
526	20230619	095400	186194875	4370	4370	4370	4370	209
527	20230619	095300	185281545	4365	4370	4370	4365	8
528	20230619	095200	185246600	4365	4370	4370	4365	800
529	20230619	095100	181753600	4370	4370	4370	4370	93
530	20230619	095000	181347190	4370	4365	4370	4360	186
531	20230619	094900	180535300	4370	4370	4370	4365	106
532	20230619	094800	180072580	4375	4375	4375	4365	252
533	20230619	094700	178972315	4370	4370	4370	4370	48
534	20230619	094600	178762555	4375	4370	4375	4370	7
535	20230619	094500	178731960	4370	4370	4370	4370	2
536	20230619	094400	178723220	4375	4380	4380	4375	645
537	20230619	094300	175899765	4380	4380	4380	4380	1
538	20230619	094200	175895385	4370	4360	4370	4360	3033
539	20230619	094100	162642175	4360	4360	4370	4360	490
540	20230619	094000	160505755	4360	4365	4370	4360	639
541	20230619	093900	157718230	4360	4360	4360	4360	0
542	20230619	093800	157718230	4360	4365	4365	4360	40
543	20230619	093700	157543725	4370	4370	4370	4370	180
544	20230619	093600	156757125	4370	4370	4370	4370	203
545	20230619	093500	155870015	4370	4370	4370	4370	0
546	20230619	093400	155870015	4370	4370	4370	4370	111
547	20230619	093300	155384945	4365	4350	4365	4350	302
548	20230619	093200	154068215	4360	4350	4360	4350	5961
549	20230619	093100	128133680	4345	4345	4350	4345	401
550	20230619	093000	126390830	4345	4345	4345	4345	70
551	20230619	092900	126086680	4345	4345	4345	4345	100
552	20230619	092800	125652180	4345	4350	4350	4345	16
553	20230619	092700	125582600	4350	4355	4355	4350	139
554	20230619	092600	124977900	4355	4355	4355	4355	4
555	20230619	092500	124960480	4355	4355	4355	4355	111
556	20230619	092400	124477075	4360	4365	4365	4360	759
557	20230619	092300	121167330	4360	4360	4360	4360	43
558	20230619	092200	120979850	4360	4360	4360	4360	170
559	20230619	092100	120238650	4370	4370	4370	4370	11
560	20230619	092000	120190580	4370	4370	4370	4370	8
561	20230619	091900	120155620	4370	4380	4385	4370	1944
562	20230619	091800	111650765	4380	4365	4380	4365	420
563	20230619	091700	109812330	4370	4380	4380	4370	104
564	20230619	091600	109356850	4385	4370	4385	4370	303
565	20230619	091500	108032710	4370	4380	4395	4360	913
566	20230619	091400	104039615	4380	4360	4380	4355	1908
567	20230619	091300	95706815	4325	4325	4325	4325	41
568	20230619	091200	95529490	4325	4335	4360	4325	6109
569	20230619	091100	68965015	4315	4320	4330	4315	10901
570	20230619	091000	21846115	4320	4330	4330	4320	269
571	20230619	090900	20682355	4330	4330	4330	4330	29
572	20230619	090800	20556785	4330	4335	4335	4330	79
573	20230619	090700	20214485	4340	4340	4340	4340	2
574	20230619	090600	20205805	4325	4325	4325	4325	1169
575	20230619	090500	15149880	4330	4330	4330	4330	594
576	20230619	090400	12577860	4330	4335	4335	4330	230
577	20230619	090300	11581910	4340	4330	4340	4330	561
578	20230619	090200	9147370	4340	4340	4340	4340	1
579	20230619	090100	9143030	4325	4340	4345	4325	281
580	20230619	090000	7924160	4335	4335	4335	4330	1828