KissMeData/061040/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200700	112426390	4400	4400	4400	4400	7562
3	20230619	200600	112426390	4400	4400	4400	4400	0
4	20230619	200500	112426390	4400	4400	4400	4400	0
5	20230619	200400	112426390	4400	4400	4400	4400	0
6	20230619	200300	112426390	4400	4400	4400	4400	0
7	20230619	200200	112426390	4400	4400	4400	4400	0
8	20230619	200100	112426390	4400	4400	4400	4400	0
9	20230619	200000	112426390	4400	4400	4400	4400	0
10	20230619	195900	112426390	4400	4400	4400	4400	0
11	20230619	195800	112426390	4400	4400	4400	4400	0
12	20230619	195700	112426390	4400	4400	4400	4400	0
13	20230619	195600	112426390	4400	4400	4400	4400	0
14	20230619	195500	112426390	4400	4400	4400	4400	0
15	20230619	195400	112426390	4400	4400	4400	4400	0
16	20230619	195300	112426390	4400	4400	4400	4400	0
17	20230619	195200	112426390	4400	4400	4400	4400	0
18	20230619	195100	112426390	4400	4400	4400	4400	0
19	20230619	195000	112426390	4400	4400	4400	4400	0
20	20230619	194900	112426390	4400	4400	4400	4400	0
21	20230619	194800	112426390	4400	4400	4400	4400	0
22	20230619	194700	112426390	4400	4400	4400	4400	0
23	20230619	194600	112426390	4400	4400	4400	4400	0
24	20230619	194500	112426390	4400	4400	4400	4400	0
25	20230619	194400	112426390	4400	4400	4400	4400	0
26	20230619	194300	112426390	4400	4400	4400	4400	0
27	20230619	194200	112426390	4400	4400	4400	4400	0
28	20230619	194100	112426390	4400	4400	4400	4400	0
29	20230619	194000	112426390	4400	4400	4400	4400	0
30	20230619	193900	112426390	4400	4400	4400	4400	0
31	20230619	193800	112426390	4400	4400	4400	4400	0
32	20230619	193700	112426390	4400	4400	4400	4400	7562
33	20230619	193600	112426390	4400	4400	4400	4400	0
34	20230619	193500	112426390	4400	4400	4400	4400	0
35	20230619	193400	112426390	4400	4400	4400	4400	0
36	20230619	193300	112426390	4400	4400	4400	4400	0
37	20230619	193200	112426390	4400	4400	4400	4400	0
38	20230619	193100	112426390	4400	4400	4400	4400	0
39	20230619	193000	112426390	4400	4400	4400	4400	0
40	20230619	192900	112426390	4400	4400	4400	4400	0
41	20230619	192800	112426390	4400	4400	4400	4400	0
42	20230619	192700	112426390	4400	4400	4400	4400	0
43	20230619	192600	112426390	4400	4400	4400	4400	0
44	20230619	192500	112426390	4400	4400	4400	4400	0
45	20230619	192400	112426390	4400	4400	4400	4400	0
46	20230619	192300	112426390	4400	4400	4400	4400	0
47	20230619	192200	112426390	4400	4400	4400	4400	0
48	20230619	192100	112426390	4400	4400	4400	4400	0
49	20230619	192000	112426390	4400	4400	4400	4400	0
50	20230619	191900	112426390	4400	4400	4400	4400	0
51	20230619	191800	112426390	4400	4400	4400	4400	0
52	20230619	191700	112426390	4400	4400	4400	4400	0
53	20230619	191600	112426390	4400	4400	4400	4400	0
54	20230619	191500	112426390	4400	4400	4400	4400	0
55	20230619	191400	112426390	4400	4400	4400	4400	0
56	20230619	191300	112426390	4400	4400	4400	4400	0
57	20230619	191200	112426390	4400	4400	4400	4400	0
58	20230619	191100	112426390	4400	4400	4400	4400	0
59	20230619	191000	112426390	4400	4400	4400	4400	0
60	20230619	190900	112426390	4400	4400	4400	4400	0
61	20230619	190800	112426390	4400	4400	4400	4400	0
62	20230619	190700	112426390	4400	4400	4400	4400	7562
63	20230619	190600	112426390	4400	4400	4400	4400	0
64	20230619	190500	112426390	4400	4400	4400	4400	0
65	20230619	190400	112426390	4400	4400	4400	4400	0
66	20230619	190300	112426390	4400	4400	4400	4400	0
67	20230619	190200	112426390	4400	4400	4400	4400	0
68	20230619	190100	112426390	4400	4400	4400	4400	0
69	20230619	190000	112426390	4400	4400	4400	4400	0
70	20230619	185900	112426390	4400	4400	4400	4400	0
71	20230619	185800	112426390	4400	4400	4400	4400	0
72	20230619	185700	112426390	4400	4400	4400	4400	0
73	20230619	185600	112426390	4400	4400	4400	4400	0
74	20230619	185500	112426390	4400	4400	4400	4400	0
75	20230619	185400	112426390	4400	4400	4400	4400	0
76	20230619	185300	112426390	4400	4400	4400	4400	0
77	20230619	185200	112426390	4400	4400	4400	4400	0
78	20230619	185100	112426390	4400	4400	4400	4400	0
79	20230619	185000	112426390	4400	4400	4400	4400	0
80	20230619	184900	112426390	4400	4400	4400	4400	0
81	20230619	184800	112426390	4400	4400	4400	4400	0
82	20230619	184700	112426390	4400	4400	4400	4400	0
83	20230619	184600	112426390	4400	4400	4400	4400	0
84	20230619	184500	112426390	4400	4400	4400	4400	0
85	20230619	184400	112426390	4400	4400	4400	4400	0
86	20230619	184300	112426390	4400	4400	4400	4400	0
87	20230619	184200	112426390	4400	4400	4400	4400	0
88	20230619	184100	112426390	4400	4400	4400	4400	0
89	20230619	184000	112426390	4400	4400	4400	4400	0
90	20230619	183900	112426390	4400	4400	4400	4400	0
91	20230619	183800	112426390	4400	4400	4400	4400	0
92	20230619	183700	112426390	4400	4400	4400	4400	7562
93	20230619	183600	112426390	4400	4400	4400	4400	0
94	20230619	183500	112426390	4400	4400	4400	4400	0
95	20230619	183400	112426390	4400	4400	4400	4400	0
96	20230619	183300	112426390	4400	4400	4400	4400	0
97	20230619	183200	112426390	4400	4400	4400	4400	0
98	20230619	183100	112426390	4400	4400	4400	4400	0
99	20230619	183000	112426390	4400	4400	4400	4400	0
100	20230619	182900	112426390	4400	4400	4400	4400	0
101	20230619	182800	112426390	4400	4400	4400	4400	0
102	20230619	182700	112426390	4400	4400	4400	4400	0
103	20230619	182600	112426390	4400	4400	4400	4400	0
104	20230619	182500	112426390	4400	4400	4400	4400	0
105	20230619	182400	112426390	4400	4400	4400	4400	0
106	20230619	182300	112426390	4400	4400	4400	4400	0
107	20230619	182200	112426390	4400	4400	4400	4400	0
108	20230619	182100	112426390	4400	4400	4400	4400	0
109	20230619	182000	112426390	4400	4400	4400	4400	0
110	20230619	181900	112426390	4400	4400	4400	4400	0
111	20230619	181800	112426390	4400	4400	4400	4400	0
112	20230619	181700	112426390	4400	4400	4400	4400	0
113	20230619	181600	112426390	4400	4400	4400	4400	0
114	20230619	181500	112426390	4400	4400	4400	4400	0
115	20230619	181400	112426390	4400	4400	4400	4400	0
116	20230619	181300	112426390	4400	4400	4400	4400	0
117	20230619	181200	112426390	4400	4400	4400	4400	0
118	20230619	181100	112426390	4400	4400	4400	4400	0
119	20230619	181000	112426390	4400	4400	4400	4400	0
120	20230619	180900	112426390	4400	4400	4400	4400	0
121	20230619	180800	112426390	4400	4400	4400	4400	0
122	20230619	180700	112426390	4400	4400	4400	4400	7562
123	20230619	180600	112426390	4400	4400	4400	4400	0
124	20230619	180500	112426390	4400	4400	4400	4400	0
125	20230619	180400	112426390	4400	4400	4400	4400	0
126	20230619	180300	112426390	4400	4400	4400	4400	0
127	20230619	180200	112426390	4400	4400	4400	4400	0
128	20230619	180100	112426390	4400	4400	4400	4400	0
129	20230619	180000	112426390	4400	4400	4400	4400	0
130	20230619	175900	112426390	4400	4400	4400	4400	0
131	20230619	175800	112426390	4400	4400	4400	4400	0
132	20230619	175700	112426390	4400	4400	4400	4400	0
133	20230619	175600	112426390	4400	4400	4400	4400	0
134	20230619	175500	112426390	4400	4400	4400	4400	0
135	20230619	175400	112426390	4400	4400	4400	4400	0
136	20230619	175300	112426390	4400	4400	4400	4400	0
137	20230619	175200	112426390	4400	4400	4400	4400	0
138	20230619	175100	112426390	4400	4400	4400	4400	0
139	20230619	175000	112426390	4400	4400	4400	4400	0
140	20230619	174900	112426390	4400	4400	4400	4400	0
141	20230619	174800	112426390	4400	4400	4400	4400	0
142	20230619	174700	112426390	4400	4400	4400	4400	0
143	20230619	174600	112426390	4400	4400	4400	4400	0
144	20230619	174500	112426390	4400	4400	4400	4400	0
145	20230619	174400	112426390	4400	4400	4400	4400	0
146	20230619	174300	112426390	4400	4400	4400	4400	0
147	20230619	174200	112426390	4400	4400	4400	4400	0
148	20230619	174100	112426390	4400	4400	4400	4400	0
149	20230619	174000	112426390	4400	4400	4400	4400	0
150	20230619	173900	112426390	4400	4400	4400	4400	0
151	20230619	173800	112426390	4400	4400	4400	4400	0
152	20230619	173700	112426390	4400	4400	4400	4400	7562
153	20230619	173600	112426390	4400	4400	4400	4400	0
154	20230619	173500	112426390	4400	4400	4400	4400	0
155	20230619	173400	112426390	4400	4400	4400	4400	0
156	20230619	173300	112426390	4400	4400	4400	4400	0
157	20230619	173200	112426390	4400	4400	4400	4400	0
158	20230619	173100	112426390	4400	4400	4400	4400	0
159	20230619	173000	112426390	4400	4400	4400	4400	0
160	20230619	172900	112426390	4400	4400	4400	4400	0
161	20230619	172800	112426390	4400	4400	4400	4400	0
162	20230619	172700	112426390	4400	4400	4400	4400	0
163	20230619	172600	112426390	4400	4400	4400	4400	0
164	20230619	172500	112426390	4400	4400	4400	4400	0
165	20230619	172400	112426390	4400	4400	4400	4400	0
166	20230619	172300	112426390	4400	4400	4400	4400	0
167	20230619	172200	112426390	4400	4400	4400	4400	0
168	20230619	172100	112426390	4400	4400	4400	4400	0
169	20230619	172000	112426390	4400	4400	4400	4400	0
170	20230619	171900	112426390	4400	4400	4400	4400	0
171	20230619	171800	112426390	4400	4400	4400	4400	0
172	20230619	171700	112426390	4400	4400	4400	4400	0
173	20230619	171600	112426390	4400	4400	4400	4400	0
174	20230619	171500	112426390	4400	4400	4400	4400	0
175	20230619	171400	112426390	4400	4400	4400	4400	0
176	20230619	171300	112426390	4400	4400	4400	4400	0
177	20230619	171200	112426390	4400	4400	4400	4400	0
178	20230619	171100	112426390	4400	4400	4400	4400	0
179	20230619	171000	112426390	4400	4400	4400	4400	0
180	20230619	170900	112426390	4400	4400	4400	4400	0
181	20230619	170800	112426390	4400	4400	4400	4400	0
182	20230619	170700	112426390	4400	4400	4400	4400	7562
183	20230619	170600	112426390	4400	4400	4400	4400	0
184	20230619	170500	112426390	4400	4400	4400	4400	0
185	20230619	170400	112426390	4400	4400	4400	4400	0
186	20230619	170300	112426390	4400	4400	4400	4400	0
187	20230619	170200	112426390	4400	4400	4400	4400	0
188	20230619	170100	112426390	4400	4400	4400	4400	0
189	20230619	170000	112426390	4400	4400	4400	4400	0
190	20230619	165900	112426390	4400	4400	4400	4400	0
191	20230619	165800	112426390	4400	4400	4400	4400	0
192	20230619	165700	112426390	4400	4400	4400	4400	0
193	20230619	165600	112426390	4400	4400	4400	4400	0
194	20230619	165500	112426390	4400	4400	4400	4400	0
195	20230619	165400	112426390	4400	4400	4400	4400	0
196	20230619	165300	112426390	4400	4400	4400	4400	0
197	20230619	165200	112426390	4400	4400	4400	4400	0
198	20230619	165100	112426390	4400	4400	4400	4400	0
199	20230619	165000	112426390	4400	4400	4400	4400	0
200	20230619	164900	112426390	4400	4400	4400	4400	0
201	20230619	164800	112426390	4400	4400	4400	4400	0
202	20230619	164700	112426390	4400	4400	4400	4400	0
203	20230619	164600	112426390	4400	4400	4400	4400	0
204	20230619	164500	112426390	4400	4400	4400	4400	0
205	20230619	164400	112426390	4400	4400	4400	4400	0
206	20230619	164300	112426390	4400	4400	4400	4400	0
207	20230619	164200	112426390	4400	4400	4400	4400	0
208	20230619	164100	112426390	4400	4400	4400	4400	0
209	20230619	164000	112426390	4400	4400	4400	4400	0
210	20230619	163900	112426390	4400	4400	4400	4400	0
211	20230619	163800	112426390	4400	4400	4400	4400	0
212	20230619	163700	112426390	4400	4400	4400	4400	7562
213	20230619	163600	112426390	4400	4400	4400	4400	0
214	20230619	163500	112426390	4400	4400	4400	4400	0
215	20230619	163400	112426390	4400	4400	4400	4400	0
216	20230619	163300	112426390	4400	4400	4400	4400	0
217	20230619	163200	112426390	4400	4400	4400	4400	0
218	20230619	163100	112426390	4400	4400	4400	4400	0
219	20230619	163000	112426390	4400	4400	4400	4400	0
220	20230619	162900	112426390	4400	4400	4400	4400	0
221	20230619	162800	112426390	4400	4400	4400	4400	0
222	20230619	162700	112426390	4400	4400	4400	4400	0
223	20230619	162600	112426390	4400	4400	4400	4400	0
224	20230619	162500	112426390	4400	4400	4400	4400	0
225	20230619	162400	112426390	4400	4400	4400	4400	0
226	20230619	162300	112426390	4400	4400	4400	4400	0
227	20230619	162200	112426390	4400	4400	4400	4400	0
228	20230619	162100	112426390	4400	4400	4400	4400	0
229	20230619	162000	112426390	4400	4400	4400	4400	0
230	20230619	161900	112426390	4400	4400	4400	4400	0
231	20230619	161800	112426390	4400	4400	4400	4400	0
232	20230619	161700	112426390	4400	4400	4400	4400	0
233	20230619	161600	112426390	4400	4400	4400	4400	0
234	20230619	161500	112426390	4400	4400	4400	4400	0
235	20230619	161400	112426390	4400	4400	4400	4400	0
236	20230619	161300	112426390	4400	4400	4400	4400	0
237	20230619	161200	112426390	4400	4400	4400	4400	0
238	20230619	161100	112426390	4400	4400	4400	4400	0
239	20230619	161000	112426390	4400	4400	4400	4400	0
240	20230619	160900	112426390	4400	4400	4400	4400	0
241	20230619	160800	112426390	4400	4400	4400	4400	0
242	20230619	160700	112426390	4400	4400	4400	4400	7562
243	20230619	160600	112426390	4400	4400	4400	4400	0
244	20230619	160500	112426390	4400	4400	4400	4400	0
245	20230619	160400	112426390	4400	4400	4400	4400	0
246	20230619	160300	112426390	4400	4400	4400	4400	0
247	20230619	160200	112426390	4400	4400	4400	4400	0
248	20230619	160100	112426390	4400	4400	4400	4400	0
249	20230619	160000	112426390	4400	4400	4400	4400	0
250	20230619	155900	112426390	4400	4400	4400	4400	0
251	20230619	155800	112426390	4400	4400	4400	4400	0
252	20230619	155700	112426390	4400	4400	4400	4400	0
253	20230619	155600	112426390	4400	4400	4400	4400	0
254	20230619	155500	112426390	4400	4400	4400	4400	0
255	20230619	155400	112426390	4400	4400	4400	4400	0
256	20230619	155300	112426390	4400	4400	4400	4400	0
257	20230619	155200	112426390	4400	4400	4400	4400	0
258	20230619	155100	112426390	4400	4400	4400	4400	0
259	20230619	155000	112426390	4400	4400	4400	4400	0
260	20230619	154900	112426390	4400	4400	4400	4400	0
261	20230619	154800	112426390	4400	4400	4400	4400	0
262	20230619	154700	112426390	4400	4400	4400	4400	0
263	20230619	154600	112426390	4400	4400	4400	4400	0
264	20230619	154500	112426390	4400	4400	4400	4400	0
265	20230619	154400	112426390	4400	4400	4400	4400	0
266	20230619	154300	112426390	4400	4400	4400	4400	0
267	20230619	154200	112426390	4400	4400	4400	4400	0
268	20230619	154100	112426390	4400	4400	4400	4400	0
269	20230619	154000	112426390	4400	4400	4400	4400	0
270	20230619	153900	112426390	4400	4400	4400	4400	0
271	20230619	153800	112426390	4400	4400	4400	4400	0
272	20230619	153700	112426390	4400	4400	4400	4400	7562
273	20230619	153600	112426390	4400	4400	4400	4400	0
274	20230619	153500	112426390	4400	4400	4400	4400	0
275	20230619	153400	112426390	4400	4400	4400	4400	0
276	20230619	153300	112426390	4400	4400	4400	4400	0
277	20230619	153200	112426390	4400	4400	4400	4400	0
278	20230619	153100	112426390	4400	4400	4400	4400	0
279	20230619	153000	112426390	4400	4400	4400	4400	7562
280	20230619	152900	79153590	4400	4400	4400	4400	0
281	20230619	152800	79153590	4400	4400	4400	4400	0
282	20230619	152700	79153590	4400	4400	4400	4400	0
283	20230619	152600	79153590	4400	4400	4400	4400	0
284	20230619	152500	79153590	4400	4400	4400	4400	0
285	20230619	152400	79153590	4400	4400	4400	4400	0
286	20230619	152300	79153590	4400	4400	4400	4400	0
287	20230619	152200	79153590	4400	4400	4400	4400	0
288	20230619	152100	79153590	4400	4400	4400	4400	0
289	20230619	152000	79153590	4400	4400	4400	4400	0
290	20230619	151900	79153590	4400	4400	4400	4400	133
291	20230619	151800	78568390	4400	4395	4400	4395	189
292	20230619	151700	77737230	4395	4395	4395	4395	67
293	20230619	151600	77442765	4395	4395	4395	4395	48
294	20230619	151500	77231805	4395	4395	4395	4395	62
295	20230619	151400	76959315	4395	4395	4395	4395	4
296	20230619	151300	76941735	4395	4395	4395	4395	62
297	20230619	151200	76669245	4395	4395	4395	4395	76
298	20230619	151100	76335225	4395	4395	4395	4395	12
299	20230619	151000	76282485	4395	4395	4395	4395	7
300	20230619	150900	76251720	4395	4395	4395	4395	23
301	20230619	150800	76150635	4395	4395	4395	4395	18
302	20230619	150700	76071525	4395	4395	4395	4395	10
303	20230619	150600	76027575	4395	4395	4395	4395	46
304	20230619	150500	75825405	4395	4395	4395	4395	53
305	20230619	150400	75592470	4395	4395	4395	4395	57
306	20230619	150300	75341955	4395	4395	4395	4395	34
307	20230619	150200	75192525	4395	4395	4395	4395	15
308	20230619	150100	75126600	4395	4395	4395	4395	0
309	20230619	150000	75126600	4395	4395	4395	4390	192
310	20230619	145900	74282775	4395	4395	4395	4395	250
311	20230619	145800	73184025	4395	4395	4395	4395	0
312	20230619	145700	73184025	4395	4395	4395	4395	0
313	20230619	145600	73184025	4395	4395	4395	4395	9
314	20230619	145500	73144470	4395	4385	4395	4385	77
315	20230619	145400	72806550	4380	4380	4380	4380	258
316	20230619	145300	71676510	4380	4380	4380	4380	30
317	20230619	145200	71545110	4380	4380	4380	4380	50
318	20230619	145100	71326110	4380	4380	4380	4380	25
319	20230619	145000	71216610	4380	4380	4380	4380	22
320	20230619	144900	71120250	4380	4380	4380	4380	76
321	20230619	144800	70787370	4380	4380	4380	4380	0
322	20230619	144700	70787370	4380	4380	4380	4380	37
323	20230619	144600	70625310	4380	4380	4380	4380	3
324	20230619	144500	70612170	4380	4380	4380	4380	15
325	20230619	144400	70546470	4380	4380	4380	4380	1
326	20230619	144300	70542090	4375	4375	4375	4375	0
327	20230619	144200	70542090	4375	4375	4375	4375	108
328	20230619	144100	70069590	4380	4380	4380	4380	0
329	20230619	144000	70069590	4380	4380	4380	4380	0
330	20230619	143900	70069590	4380	4380	4380	4380	2
331	20230619	143800	70060830	4380	4380	4380	4380	2
332	20230619	143700	70052070	4380	4380	4380	4380	514
333	20230619	143600	67800750	4380	4380	4380	4380	0
334	20230619	143500	67800750	4380	4380	4380	4380	11
335	20230619	143400	67752570	4380	4380	4380	4380	0
336	20230619	143300	67752570	4380	4380	4380	4380	23
337	20230619	143200	67651830	4380	4380	4380	4380	130
338	20230619	143100	67082430	4380	4380	4380	4380	51
339	20230619	143000	66859050	4380	4380	4380	4380	3
340	20230619	142900	66845910	4380	4380	4380	4380	1
341	20230619	142800	66841530	4375	4375	4375	4375	76
342	20230619	142700	66509030	4380	4380	4380	4380	228
343	20230619	142600	65510390	4380	4380	4380	4380	0
344	20230619	142500	65510390	4380	4380	4380	4380	0
345	20230619	142400	65510390	4380	4380	4380	4380	0
346	20230619	142300	65510390	4380	4380	4380	4380	5
347	20230619	142200	65488490	4380	4380	4380	4380	0
348	20230619	142100	65488490	4380	4380	4380	4380	0
349	20230619	142000	65488490	4380	4380	4380	4380	0
350	20230619	141900	65488490	4380	4380	4380	4380	22
351	20230619	141800	65392130	4380	4380	4380	4380	3
352	20230619	141700	65378990	4380	4380	4380	4380	1
353	20230619	141600	65374610	4380	4380	4380	4380	0
354	20230619	141500	65374610	4380	4380	4380	4380	0
355	20230619	141400	65374610	4380	4380	4380	4380	0
356	20230619	141300	65374610	4380	4380	4380	4380	23
357	20230619	141200	65273870	4380	4380	4380	4380	0
358	20230619	141100	65273870	4380	4380	4380	4380	0
359	20230619	141000	65273870	4380	4380	4380	4380	2
360	20230619	140900	65265110	4380	4380	4380	4380	0
361	20230619	140800	65265110	4380	4380	4380	4380	6
362	20230619	140700	65238830	4380	4375	4380	4370	1005
363	20230619	140600	60844020	4380	4380	4380	4380	104
364	20230619	140500	60388500	4380	4380	4380	4380	2
365	20230619	140400	60379740	4375	4375	4375	4375	0
366	20230619	140300	60379740	4375	4375	4375	4375	0
367	20230619	140200	60379740	4375	4375	4375	4375	0
368	20230619	140100	60379740	4375	4375	4375	4375	110
369	20230619	140000	59898490	4380	4380	4380	4380	11
370	20230619	135900	59850310	4375	4375	4375	4375	0
371	20230619	135800	59850310	4375	4375	4375	4375	0
372	20230619	135700	59850310	4375	4375	4375	4375	0
373	20230619	135600	59850310	4375	4375	4375	4375	0
374	20230619	135500	59850310	4375	4375	4375	4375	0
375	20230619	135400	59850310	4375	4375	4375	4375	0
376	20230619	135300	59850310	4375	4380	4380	4375	122
377	20230619	135200	59315970	4385	4385	4385	4385	0
378	20230619	135100	59315970	4385	4385	4385	4385	0
379	20230619	135000	59315970	4385	4385	4385	4385	0
380	20230619	134900	59315970	4385	4385	4385	4385	1
381	20230619	134800	59311585	4380	4380	4380	4380	0
382	20230619	134700	59311585	4380	4380	4380	4380	0
383	20230619	134600	59311585	4380	4380	4380	4380	0
384	20230619	134500	59311585	4380	4380	4380	4380	0
385	20230619	134400	59311585	4380	4380	4380	4380	3
386	20230619	134300	59298445	4395	4395	4395	4395	0
387	20230619	134200	59298445	4395	4395	4395	4395	100
388	20230619	134100	58858945	4395	4395	4395	4395	0
389	20230619	134000	58858945	4395	4395	4395	4395	0
390	20230619	133900	58858945	4395	4395	4395	4395	2
391	20230619	133800	58850155	4380	4380	4380	4380	0
392	20230619	133700	58850155	4380	4380	4380	4380	1
393	20230619	133600	58845775	4380	4380	4380	4380	29
394	20230619	133500	58718755	4395	4395	4395	4395	11
395	20230619	133400	58670410	4395	4390	4395	4390	8
396	20230619	133300	58635285	4395	4390	4395	4390	6
397	20230619	133200	58608940	4395	4380	4395	4375	149
398	20230619	133100	57956485	4380	4380	4380	4380	56
399	20230619	133000	57711205	4380	4380	4380	4380	0
400	20230619	132900	57711205	4380	4380	4380	4380	22
401	20230619	132800	57614845	4380	4380	4380	4380	0
402	20230619	132700	57614845	4380	4380	4380	4380	0
403	20230619	132600	57614845	4380	4380	4380	4380	3
404	20230619	132500	57601705	4380	4380	4380	4380	0
405	20230619	132400	57601705	4380	4380	4380	4380	1
406	20230619	132300	57597325	4380	4380	4380	4380	0
407	20230619	132200	57597325	4380	4380	4380	4380	1
408	20230619	132100	57592945	4380	4380	4380	4380	0
409	20230619	132000	57592945	4380	4380	4380	4380	0
410	20230619	131900	57592945	4380	4380	4380	4380	0
411	20230619	131800	57592945	4380	4380	4380	4380	1
412	20230619	131700	57588565	4380	4375	4380	4375	126
413	20230619	131600	57037090	4380	4380	4380	4380	4
414	20230619	131500	57019570	4380	4380	4380	4380	0
415	20230619	131400	57019570	4380	4380	4380	4380	0
416	20230619	131300	57019570	4380	4380	4380	4380	0
417	20230619	131200	57019570	4380	4380	4380	4380	2
418	20230619	131100	57010810	4380	4380	4380	4380	10
419	20230619	131000	56967010	4380	4380	4380	4380	1
420	20230619	130900	56962630	4380	4380	4380	4380	0
421	20230619	130800	56962630	4380	4380	4380	4380	3
422	20230619	130700	56949490	4365	4375	4375	4365	350
423	20230619	130600	55421410	4380	4380	4380	4380	0
424	20230619	130500	55421410	4380	4380	4380	4380	0
425	20230619	130400	55421410	4380	4380	4380	4380	0
426	20230619	130300	55421410	4380	4380	4380	4380	0
427	20230619	130200	55421410	4380	4380	4380	4380	11
428	20230619	130100	55373230	4380	4380	4380	4380	1
429	20230619	130000	55368850	4365	4380	4380	4365	2529
430	20230619	125900	44314250	4380	4380	4380	4380	1
431	20230619	125800	44309870	4380	4380	4380	4380	57
432	20230619	125700	44060210	4380	4380	4380	4380	0
433	20230619	125600	44060210	4380	4380	4380	4380	0
434	20230619	125500	44060210	4380	4380	4380	4380	3
435	20230619	125400	44047070	4380	4380	4380	4380	0
436	20230619	125300	44047070	4380	4380	4380	4380	2
437	20230619	125200	44038310	4380	4380	4380	4380	0
438	20230619	125100	44038310	4380	4380	4380	4380	4
439	20230619	125000	44020790	4380	4380	4380	4380	0
440	20230619	124900	44020790	4380	4380	4380	4380	353
441	20230619	124800	42474650	4380	4380	4380	4380	0
442	20230619	124700	42474650	4380	4380	4380	4380	5
443	20230619	124600	42452750	4380	4380	4380	4380	0
444	20230619	124500	42452750	4380	4380	4380	4380	22
445	20230619	124400	42356390	4380	4380	4380	4380	0
446	20230619	124300	42356390	4380	4380	4380	4380	45
447	20230619	124200	42159290	4380	4380	4380	4380	0
448	20230619	124100	42159290	4380	4380	4380	4380	0
449	20230619	124000	42159290	4380	4380	4380	4380	0
450	20230619	123900	42159290	4380	4380	4380	4380	0
451	20230619	123800	42159290	4380	4380	4380	4380	2
452	20230619	123700	42150530	4380	4380	4380	4380	0
453	20230619	123600	42150530	4380	4380	4380	4380	3
454	20230619	123500	42137390	4380	4380	4380	4380	11
455	20230619	123400	42089210	4380	4380	4380	4380	0
456	20230619	123300	42089210	4380	4380	4380	4380	0
457	20230619	123200	42089210	4380	4380	4380	4380	3
458	20230619	123100	42076070	4380	4380	4380	4380	0
459	20230619	123000	42076070	4380	4380	4380	4380	79
460	20230619	122900	41730050	4380	4380	4380	4380	0
461	20230619	122800	41730050	4380	4375	4380	4375	452
462	20230619	122700	39752545	4380	4380	4380	4380	0
463	20230619	122600	39752545	4380	4380	4380	4380	0
464	20230619	122500	39752545	4380	4380	4380	4380	46
465	20230619	122400	39551065	4380	4380	4380	4380	0
466	20230619	122300	39551065	4380	4380	4380	4380	3
467	20230619	122200	39537925	4380	4380	4380	4380	45
468	20230619	122100	39340825	4380	4380	4380	4380	0
469	20230619	122000	39340825	4380	4380	4380	4380	0
470	20230619	121900	39340825	4380	4380	4380	4380	0
471	20230619	121800	39340825	4380	4380	4380	4380	0
472	20230619	121700	39340825	4380	4380	4380	4380	13
473	20230619	121600	39283885	4380	4380	4380	4380	102
474	20230619	121500	38837125	4380	4380	4380	4380	0
475	20230619	121400	38837125	4380	4380	4380	4380	1
476	20230619	121300	38832745	4380	4380	4380	4380	41
477	20230619	121200	38653165	4380	4380	4380	4380	20
478	20230619	121100	38565565	4380	4380	4380	4380	6
479	20230619	121000	38539285	4380	4380	4380	4380	58
480	20230619	120900	38285245	4380	4380	4380	4380	1
481	20230619	120800	38280865	4380	4380	4380	4380	0
482	20230619	120700	38280865	4380	4380	4380	4380	0
483	20230619	120600	38280865	4380	4380	4380	4380	0
484	20230619	120500	38280865	4380	4375	4380	4375	45
485	20230619	120400	38083880	4380	4380	4380	4380	0
486	20230619	120300	38083880	4380	4380	4380	4380	22
487	20230619	120200	37987520	4380	4380	4380	4380	24
488	20230619	120100	37882400	4380	4380	4380	4380	10
489	20230619	120000	37838600	4375	4375	4375	4375	0
490	20230619	115900	37838600	4375	4375	4375	4375	0
491	20230619	115800	37838600	4375	4375	4375	4375	0
492	20230619	115700	37838600	4375	4380	4380	4375	250
493	20230619	115600	36744845	4380	4380	4380	4380	2
494	20230619	115500	36736085	4380	4375	4380	4375	8
495	20230619	115400	36701080	4380	4380	4380	4380	7
496	20230619	115300	36670420	4380	4380	4380	4380	66
497	20230619	115200	36381340	4380	4385	4385	4380	253
498	20230619	115100	35273050	4385	4395	4395	4385	145
499	20230619	115000	34637155	4400	4400	4400	4400	0
500	20230619	114900	34637155	4400	4400	4400	4400	1
501	20230619	114800	34632755	4390	4390	4390	4390	118
502	20230619	114700	34114735	4400	4400	4400	4400	19
503	20230619	114600	34031135	4400	4400	4400	4400	6
504	20230619	114500	34004735	4400	4400	4400	4400	0
505	20230619	114400	34004735	4400	4400	4400	4400	0
506	20230619	114300	34004735	4400	4400	4400	4400	0
507	20230619	114200	34004735	4400	4400	4400	4400	2
508	20230619	114100	33995935	4400	4400	4400	4400	1
509	20230619	114000	33991535	4395	4395	4395	4395	0
510	20230619	113900	33991535	4395	4395	4395	4395	0
511	20230619	113800	33991535	4395	4395	4395	4395	5
512	20230619	113700	33969560	4395	4395	4395	4395	0
513	20230619	113600	33969560	4395	4395	4395	4395	39
514	20230619	113500	33798155	4390	4390	4390	4390	0
515	20230619	113400	33798155	4390	4390	4390	4390	0
516	20230619	113300	33798155	4390	4390	4390	4390	0
517	20230619	113200	33798155	4390	4390	4390	4390	0
518	20230619	113100	33798155	4390	4390	4390	4390	0
519	20230619	113000	33798155	4390	4395	4395	4390	62
520	20230619	112900	33525970	4395	4395	4395	4395	0
521	20230619	112800	33525970	4395	4395	4395	4395	1
522	20230619	112700	33521575	4400	4400	4400	4400	2
523	20230619	112600	33512775	4395	4395	4395	4395	0
524	20230619	112500	33512775	4395	4400	4400	4395	2
525	20230619	112400	33503980	4395	4395	4395	4395	0
526	20230619	112300	33503980	4395	4400	4400	4395	14
527	20230619	112200	33442395	4400	4400	4400	4400	0
528	20230619	112100	33442395	4400	4400	4400	4400	11
529	20230619	112000	33393995	4400	4400	4400	4400	0
530	20230619	111900	33393995	4400	4400	4400	4400	3
531	20230619	111800	33380795	4395	4395	4395	4395	0
532	20230619	111700	33380795	4395	4400	4400	4395	61
533	20230619	111600	33112400	4400	4400	4400	4400	5
534	20230619	111500	33090400	4400	4400	4400	4400	22
535	20230619	111400	32993600	4400	4400	4400	4400	0
536	20230619	111300	32993600	4400	4400	4400	4400	0
537	20230619	111200	32993600	4400	4400	4400	4400	0
538	20230619	111100	32993600	4400	4400	4400	4400	0
539	20230619	111000	32993600	4400	4400	4400	4400	0
540	20230619	110900	32993600	4400	4400	4400	4400	11
541	20230619	110800	32945200	4400	4400	4400	4400	0
542	20230619	110700	32945200	4400	4395	4400	4395	2
543	20230619	110600	32936405	4385	4385	4385	4385	50
544	20230619	110500	32717155	4400	4400	4400	4400	0
545	20230619	110400	32717155	4400	4400	4400	4400	0
546	20230619	110300	32717155	4400	4400	4400	4400	0
547	20230619	110200	32717155	4400	4400	4400	4400	0
548	20230619	110100	32717155	4400	4400	4400	4400	0
549	20230619	110000	32717155	4400	4400	4400	4400	0
550	20230619	105900	32717155	4400	4400	4400	4400	0
551	20230619	105800	32717155	4400	4400	4400	4400	4
552	20230619	105700	32699555	4380	4380	4380	4380	98
553	20230619	105600	32270315	4380	4380	4380	4380	502
554	20230619	105500	30071555	4380	4380	4380	4380	8
555	20230619	105400	30036515	4380	4380	4380	4375	128
556	20230619	105300	29476035	4400	4400	4400	4400	0
557	20230619	105200	29476035	4400	4400	4400	4400	0
558	20230619	105100	29476035	4400	4400	4400	4400	0
559	20230619	105000	29476035	4400	4400	4400	4400	0
560	20230619	104900	29476035	4400	4400	4400	4400	62
561	20230619	104800	29203235	4400	4400	4400	4400	0
562	20230619	104700	29203235	4400	4400	4400	4400	5
563	20230619	104600	29181235	4385	4385	4385	4385	0
564	20230619	104500	29181235	4385	4385	4385	4385	41
565	20230619	104400	29001450	4385	4385	4385	4385	1
566	20230619	104300	28997065	4385	4385	4385	4385	59
567	20230619	104200	28738350	4385	4385	4385	4385	0
568	20230619	104100	28738350	4385	4385	4385	4385	1000
569	20230619	104000	24353350	4385	4385	4385	4385	0
570	20230619	103900	24353350	4385	4385	4385	4385	0
571	20230619	103800	24353350	4385	4385	4385	4385	0
572	20230619	103700	24353350	4385	4385	4385	4385	100
573	20230619	103600	23914850	4385	4385	4385	4385	0
574	20230619	103500	23914850	4385	4385	4385	4380	122
575	20230619	103400	23380380	4390	4390	4390	4390	7
576	20230619	103300	23349650	4390	4385	4390	4385	34
577	20230619	103200	23200555	4385	4385	4385	4385	67
578	20230619	103100	22906760	4385	4385	4385	4385	0
579	20230619	103000	22906760	4385	4385	4385	4385	0
580	20230619	102900	22906760	4385	4390	4390	4385	61
581	20230619	102800	22639270	4390	4390	4390	4390	0
582	20230619	102700	22639270	4390	4390	4390	4390	9
583	20230619	102600	22599760	4385	4385	4385	4385	0
584	20230619	102500	22599760	4385	4385	4385	4385	0
585	20230619	102400	22599760	4385	4385	4385	4385	0
586	20230619	102300	22599760	4385	4385	4385	4385	0
587	20230619	102200	22599760	4385	4385	4385	4385	0
588	20230619	102100	22599760	4385	4385	4385	4385	6
589	20230619	102000	22573450	4385	4385	4385	4385	1
590	20230619	101900	22569065	4375	4375	4375	4375	0
591	20230619	101800	22569065	4375	4375	4375	4375	3
592	20230619	101700	22555940	4385	4380	4385	4380	690
593	20230619	101600	19533080	4380	4380	4380	4380	500
594	20230619	101500	17343080	4380	4380	4380	4380	0
595	20230619	101400	17343080	4380	4380	4380	4380	0
596	20230619	101300	17343080	4380	4380	4380	4380	0
597	20230619	101200	17343080	4380	4380	4380	4380	0
598	20230619	101100	17343080	4380	4380	4380	4380	3
599	20230619	101000	17329940	4380	4380	4380	4380	293
600	20230619	100900	16046600	4380	4380	4380	4380	0
601	20230619	100800	16046600	4380	4380	4380	4380	16
602	20230619	100700	15976520	4380	4380	4380	4380	10
603	20230619	100600	15932720	4380	4380	4380	4380	15
604	20230619	100500	15867020	4380	4375	4380	4375	7
605	20230619	100400	15836385	4380	4380	4380	4380	2
606	20230619	100300	15827625	4380	4380	4380	4380	251
607	20230619	100200	14728245	4380	4380	4380	4380	0
608	20230619	100100	14728245	4380	4380	4380	4380	1
609	20230619	100000	14723865	4380	4380	4380	4380	0
610	20230619	095900	14723865	4380	4380	4380	4380	0
611	20230619	095800	14723865	4380	4380	4380	4380	2
612	20230619	095700	14715105	4380	4380	4380	4380	0
613	20230619	095600	14715105	4380	4380	4380	4380	5
614	20230619	095500	14693205	4380	4380	4380	4380	6
615	20230619	095400	14666925	4375	4375	4375	4375	0
616	20230619	095300	14666925	4375	4375	4375	4375	1
617	20230619	095200	14662550	4380	4380	4380	4375	196
618	20230619	095100	13805010	4380	4380	4380	4380	0
619	20230619	095000	13805010	4380	4380	4380	4380	100
620	20230619	094900	13367010	4380	4380	4380	4380	78
621	20230619	094800	13025370	4385	4385	4385	4385	4
622	20230619	094700	13007830	4380	4380	4380	4380	57
623	20230619	094600	12758170	4380	4380	4380	4380	0
624	20230619	094500	12758170	4380	4380	4380	4380	0
625	20230619	094400	12758170	4380	4380	4380	4380	1
626	20230619	094300	12753790	4385	4385	4385	4385	2
627	20230619	094200	12745020	4385	4385	4385	4385	5
628	20230619	094100	12723095	4385	4375	4385	4375	27
629	20230619	094000	12604920	4385	4375	4385	4375	173
630	20230619	093900	11848000	4375	4375	4375	4375	15
631	20230619	093800	11782375	4370	4375	4375	4370	7
632	20230619	093700	11751775	4375	4375	4375	4375	87
633	20230619	093600	11371150	4385	4375	4385	4375	218
634	20230619	093500	10417045	4380	4380	4380	4380	28
635	20230619	093400	10294405	4380	4380	4380	4380	0
636	20230619	093300	10294405	4380	4380	4380	4380	0
637	20230619	093200	10294405	4380	4380	4380	4380	0
638	20230619	093100	10294405	4380	4385	4385	4380	1061
639	20230619	093000	5647210	4385	4385	4385	4385	0
640	20230619	092900	5647210	4385	4385	4385	4385	3
641	20230619	092800	5634055	4385	4385	4385	4385	0
642	20230619	092700	5634055	4385	4380	4385	4380	6
643	20230619	092600	5607765	4380	4380	4380	4380	44
644	20230619	092500	5415045	4380	4380	4380	4380	1
645	20230619	092400	5410665	4380	4380	4380	4380	1
646	20230619	092300	5406285	4380	4380	4380	4380	0
647	20230619	092200	5406285	4380	4380	4380	4380	37
648	20230619	092100	5244225	4380	4380	4380	4380	0
649	20230619	092000	5244225	4380	4380	4380	4380	0
650	20230619	091900	5244225	4380	4380	4380	4380	78
651	20230619	091800	4902585	4385	4385	4385	4385	0
652	20230619	091700	4902585	4385	4385	4385	4385	12
653	20230619	091600	4849965	4385	4385	4385	4385	85
654	20230619	091500	4477240	4390	4390	4390	4390	5
655	20230619	091400	4455290	4390	4395	4395	4390	46
656	20230619	091300	4253340	4400	4395	4400	4395	5
657	20230619	091200	4231360	4390	4390	4390	4390	0
658	20230619	091100	4231360	4390	4390	4390	4390	4
659	20230619	091000	4213800	4390	4395	4395	4390	107
660	20230619	090900	3743780	4400	4400	4400	4400	0
661	20230619	090800	3743780	4400	4400	4400	4400	2
662	20230619	090700	3734980	4400	4400	4400	4400	4
663	20230619	090600	3717380	4400	4400	4400	4400	15
664	20230619	090500	3651380	4400	4400	4400	4400	5
665	20230619	090400	3629380	4405	4405	4405	4405	45
666	20230619	090300	3431155	4400	4405	4405	4400	232
667	20230619	090200	2410245	4405	4415	4415	4405	47
668	20230619	090100	2203110	4420	4420	4420	4420	5
669	20230619	090000	2181010	4415	4415	4415	4415	494