KissMeData/075130/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192200	530380125	2670	2670	2670	2670	5522
3	20230619	192100	530380125	2670	2670	2670	2670	0
4	20230619	192000	530380125	2670	2670	2670	2670	0
5	20230619	191900	530380125	2670	2670	2670	2670	0
6	20230619	191800	530380125	2670	2670	2670	2670	0
7	20230619	191700	530380125	2670	2670	2670	2670	0
8	20230619	191600	530380125	2670	2670	2670	2670	0
9	20230619	191500	530380125	2670	2670	2670	2670	0
10	20230619	191400	530380125	2670	2670	2670	2670	0
11	20230619	191300	530380125	2670	2670	2670	2670	0
12	20230619	191200	530380125	2670	2670	2670	2670	0
13	20230619	191100	530380125	2670	2670	2670	2670	0
14	20230619	191000	530380125	2670	2670	2670	2670	0
15	20230619	190900	530380125	2670	2670	2670	2670	0
16	20230619	190800	530380125	2670	2670	2670	2670	0
17	20230619	190700	530380125	2670	2670	2670	2670	0
18	20230619	190600	530380125	2670	2670	2670	2670	0
19	20230619	190500	530380125	2670	2670	2670	2670	0
20	20230619	190400	530380125	2670	2670	2670	2670	0
21	20230619	190300	530380125	2670	2670	2670	2670	0
22	20230619	190200	530380125	2670	2670	2670	2670	0
23	20230619	190100	530380125	2670	2670	2670	2670	0
24	20230619	190000	530380125	2670	2670	2670	2670	0
25	20230619	185900	530380125	2670	2670	2670	2670	0
26	20230619	185800	530380125	2670	2670	2670	2670	0
27	20230619	185700	530380125	2670	2670	2670	2670	0
28	20230619	185600	530380125	2670	2670	2670	2670	0
29	20230619	185500	530380125	2670	2670	2670	2670	0
30	20230619	185400	530380125	2670	2670	2670	2670	0
31	20230619	185300	530380125	2670	2670	2670	2670	0
32	20230619	185200	530380125	2670	2670	2670	2670	5522
33	20230619	185100	530380125	2670	2670	2670	2670	0
34	20230619	185000	530380125	2670	2670	2670	2670	0
35	20230619	184900	530380125	2670	2670	2670	2670	0
36	20230619	184800	530380125	2670	2670	2670	2670	0
37	20230619	184700	530380125	2670	2670	2670	2670	0
38	20230619	184600	530380125	2670	2670	2670	2670	0
39	20230619	184500	530380125	2670	2670	2670	2670	0
40	20230619	184400	530380125	2670	2670	2670	2670	0
41	20230619	184300	530380125	2670	2670	2670	2670	0
42	20230619	184200	530380125	2670	2670	2670	2670	0
43	20230619	184100	530380125	2670	2670	2670	2670	0
44	20230619	184000	530380125	2670	2670	2670	2670	0
45	20230619	183900	530380125	2670	2670	2670	2670	0
46	20230619	183800	530380125	2670	2670	2670	2670	0
47	20230619	183700	530380125	2670	2670	2670	2670	0
48	20230619	183600	530380125	2670	2670	2670	2670	0
49	20230619	183500	530380125	2670	2670	2670	2670	0
50	20230619	183400	530380125	2670	2670	2670	2670	0
51	20230619	183300	530380125	2670	2670	2670	2670	0
52	20230619	183200	530380125	2670	2670	2670	2670	0
53	20230619	183100	530380125	2670	2670	2670	2670	0
54	20230619	183000	530380125	2670	2670	2670	2670	0
55	20230619	182900	530380125	2670	2670	2670	2670	0
56	20230619	182800	530380125	2670	2670	2670	2670	0
57	20230619	182700	530380125	2670	2670	2670	2670	0
58	20230619	182600	530380125	2670	2670	2670	2670	0
59	20230619	182500	530380125	2670	2670	2670	2670	0
60	20230619	182400	530380125	2670	2670	2670	2670	0
61	20230619	182300	530380125	2670	2670	2670	2670	0
62	20230619	182200	530380125	2670	2670	2670	2670	5522
63	20230619	182100	530380125	2670	2670	2670	2670	0
64	20230619	182000	530380125	2670	2670	2670	2670	0
65	20230619	181900	530380125	2670	2670	2670	2670	0
66	20230619	181800	530380125	2670	2670	2670	2670	0
67	20230619	181700	530380125	2670	2670	2670	2670	0
68	20230619	181600	530380125	2670	2670	2670	2670	0
69	20230619	181500	530380125	2670	2670	2670	2670	0
70	20230619	181400	530380125	2670	2670	2670	2670	0
71	20230619	181300	530380125	2670	2670	2670	2670	0
72	20230619	181200	530380125	2670	2670	2670	2670	0
73	20230619	181100	530380125	2670	2670	2670	2670	0
74	20230619	181000	530380125	2670	2670	2670	2670	0
75	20230619	180900	530380125	2670	2670	2670	2670	0
76	20230619	180800	530380125	2670	2670	2670	2670	0
77	20230619	180700	530380125	2670	2670	2670	2670	0
78	20230619	180600	530380125	2670	2670	2670	2670	0
79	20230619	180500	530380125	2670	2670	2670	2670	0
80	20230619	180400	530380125	2670	2670	2670	2670	0
81	20230619	180300	530380125	2670	2670	2670	2670	0
82	20230619	180200	530380125	2670	2670	2670	2670	0
83	20230619	180100	530380125	2670	2670	2670	2670	0
84	20230619	180000	530380125	2670	2670	2670	2670	0
85	20230619	175900	530380125	2670	2670	2670	2670	0
86	20230619	175800	530380125	2670	2670	2670	2670	0
87	20230619	175700	530380125	2670	2670	2670	2670	0
88	20230619	175600	530380125	2670	2670	2670	2670	0
89	20230619	175500	530380125	2670	2670	2670	2670	0
90	20230619	175400	530380125	2670	2670	2670	2670	0
91	20230619	175300	530380125	2670	2670	2670	2670	0
92	20230619	175200	530380125	2670	2670	2670	2670	5522
93	20230619	175100	530380125	2670	2670	2670	2670	0
94	20230619	175000	530380125	2670	2670	2670	2670	0
95	20230619	174900	530380125	2670	2670	2670	2670	0
96	20230619	174800	530380125	2670	2670	2670	2670	0
97	20230619	174700	530380125	2670	2670	2670	2670	0
98	20230619	174600	530380125	2670	2670	2670	2670	0
99	20230619	174500	530380125	2670	2670	2670	2670	0
100	20230619	174400	530380125	2670	2670	2670	2670	0
101	20230619	174300	530380125	2670	2670	2670	2670	0
102	20230619	174200	530380125	2670	2670	2670	2670	0
103	20230619	174100	530380125	2670	2670	2670	2670	0
104	20230619	174000	530380125	2670	2670	2670	2670	0
105	20230619	173900	530380125	2670	2670	2670	2670	0
106	20230619	173800	530380125	2670	2670	2670	2670	0
107	20230619	173700	530380125	2670	2670	2670	2670	0
108	20230619	173600	530380125	2670	2670	2670	2670	0
109	20230619	173500	530380125	2670	2670	2670	2670	0
110	20230619	173400	530380125	2670	2670	2670	2670	0
111	20230619	173300	530380125	2670	2670	2670	2670	0
112	20230619	173200	530380125	2670	2670	2670	2670	0
113	20230619	173100	530380125	2670	2670	2670	2670	0
114	20230619	173000	530380125	2670	2670	2670	2670	0
115	20230619	172900	530380125	2670	2670	2670	2670	0
116	20230619	172800	530380125	2670	2670	2670	2670	0
117	20230619	172700	530380125	2670	2670	2670	2670	0
118	20230619	172600	530380125	2670	2670	2670	2670	0
119	20230619	172500	530380125	2670	2670	2670	2670	0
120	20230619	172400	530380125	2670	2670	2670	2670	0
121	20230619	172300	530380125	2670	2670	2670	2670	0
122	20230619	172200	530380125	2670	2670	2670	2670	5522
123	20230619	172100	530380125	2670	2670	2670	2670	0
124	20230619	172000	530380125	2670	2670	2670	2670	0
125	20230619	171900	530380125	2670	2670	2670	2670	0
126	20230619	171800	530380125	2670	2670	2670	2670	0
127	20230619	171700	530380125	2670	2670	2670	2670	0
128	20230619	171600	530380125	2670	2670	2670	2670	0
129	20230619	171500	530380125	2670	2670	2670	2670	0
130	20230619	171400	530380125	2670	2670	2670	2670	0
131	20230619	171300	530380125	2670	2670	2670	2670	0
132	20230619	171200	530380125	2670	2670	2670	2670	0
133	20230619	171100	530380125	2670	2670	2670	2670	0
134	20230619	171000	530380125	2670	2670	2670	2670	0
135	20230619	170900	530380125	2670	2670	2670	2670	0
136	20230619	170800	530380125	2670	2670	2670	2670	0
137	20230619	170700	530380125	2670	2670	2670	2670	0
138	20230619	170600	530380125	2670	2670	2670	2670	0
139	20230619	170500	530380125	2670	2670	2670	2670	0
140	20230619	170400	530380125	2670	2670	2670	2670	0
141	20230619	170300	530380125	2670	2670	2670	2670	0
142	20230619	170200	530380125	2670	2670	2670	2670	0
143	20230619	170100	530380125	2670	2670	2670	2670	0
144	20230619	170000	530380125	2670	2670	2670	2670	0
145	20230619	165900	530380125	2670	2670	2670	2670	0
146	20230619	165800	530380125	2670	2670	2670	2670	0
147	20230619	165700	530380125	2670	2670	2670	2670	0
148	20230619	165600	530380125	2670	2670	2670	2670	0
149	20230619	165500	530380125	2670	2670	2670	2670	0
150	20230619	165400	530380125	2670	2670	2670	2670	0
151	20230619	165300	530380125	2670	2670	2670	2670	0
152	20230619	165200	530380125	2670	2670	2670	2670	5522
153	20230619	165100	530380125	2670	2670	2670	2670	0
154	20230619	165000	530380125	2670	2670	2670	2670	0
155	20230619	164900	530380125	2670	2670	2670	2670	0
156	20230619	164800	530380125	2670	2670	2670	2670	0
157	20230619	164700	530380125	2670	2670	2670	2670	0
158	20230619	164600	530380125	2670	2670	2670	2670	0
159	20230619	164500	530380125	2670	2670	2670	2670	0
160	20230619	164400	530380125	2670	2670	2670	2670	0
161	20230619	164300	530380125	2670	2670	2670	2670	0
162	20230619	164200	530380125	2670	2670	2670	2670	0
163	20230619	164100	530380125	2670	2670	2670	2670	0
164	20230619	164000	530380125	2670	2670	2670	2670	0
165	20230619	163900	530380125	2670	2670	2670	2670	0
166	20230619	163800	530380125	2670	2670	2670	2670	0
167	20230619	163700	530380125	2670	2670	2670	2670	0
168	20230619	163600	530380125	2670	2670	2670	2670	0
169	20230619	163500	530380125	2670	2670	2670	2670	0
170	20230619	163400	530380125	2670	2670	2670	2670	0
171	20230619	163300	530380125	2670	2670	2670	2670	0
172	20230619	163200	530380125	2670	2670	2670	2670	0
173	20230619	163100	530380125	2670	2670	2670	2670	0
174	20230619	163000	530380125	2670	2670	2670	2670	0
175	20230619	162900	530380125	2670	2670	2670	2670	0
176	20230619	162800	530380125	2670	2670	2670	2670	0
177	20230619	162700	530380125	2670	2670	2670	2670	0
178	20230619	162600	530380125	2670	2670	2670	2670	0
179	20230619	162500	530380125	2670	2670	2670	2670	0
180	20230619	162400	530380125	2670	2670	2670	2670	0
181	20230619	162300	530380125	2670	2670	2670	2670	0
182	20230619	162200	530380125	2670	2670	2670	2670	5522
183	20230619	162100	530380125	2670	2670	2670	2670	0
184	20230619	162000	530380125	2670	2670	2670	2670	0
185	20230619	161900	530380125	2670	2670	2670	2670	0
186	20230619	161800	530380125	2670	2670	2670	2670	0
187	20230619	161700	530380125	2670	2670	2670	2670	0
188	20230619	161600	530380125	2670	2670	2670	2670	0
189	20230619	161500	530380125	2670	2670	2670	2670	0
190	20230619	161400	530380125	2670	2670	2670	2670	0
191	20230619	161300	530380125	2670	2670	2670	2670	0
192	20230619	161200	530380125	2670	2670	2670	2670	0
193	20230619	161100	530380125	2670	2670	2670	2670	0
194	20230619	161000	530380125	2670	2670	2670	2670	0
195	20230619	160900	530380125	2670	2670	2670	2670	0
196	20230619	160800	530380125	2670	2670	2670	2670	0
197	20230619	160700	530380125	2670	2670	2670	2670	0
198	20230619	160600	530380125	2670	2670	2670	2670	0
199	20230619	160500	530380125	2670	2670	2670	2670	0
200	20230619	160400	530380125	2670	2670	2670	2670	0
201	20230619	160300	530380125	2670	2670	2670	2670	0
202	20230619	160200	530380125	2670	2670	2670	2670	0
203	20230619	160100	530380125	2670	2670	2670	2670	0
204	20230619	160000	530380125	2670	2670	2670	2670	0
205	20230619	155900	530380125	2670	2670	2670	2670	0
206	20230619	155800	530380125	2670	2670	2670	2670	0
207	20230619	155700	530380125	2670	2670	2670	2670	0
208	20230619	155600	530380125	2670	2670	2670	2670	0
209	20230619	155500	530380125	2670	2670	2670	2670	0
210	20230619	155400	530380125	2670	2670	2670	2670	0
211	20230619	155300	530380125	2670	2670	2670	2670	0
212	20230619	155200	530380125	2670	2670	2670	2670	5522
213	20230619	155100	530380125	2670	2670	2670	2670	0
214	20230619	155000	530380125	2670	2670	2670	2670	0
215	20230619	154900	530380125	2670	2670	2670	2670	0
216	20230619	154800	530380125	2670	2670	2670	2670	0
217	20230619	154700	530380125	2670	2670	2670	2670	0
218	20230619	154600	530380125	2670	2670	2670	2670	0
219	20230619	154500	530380125	2670	2670	2670	2670	0
220	20230619	154400	530380125	2670	2670	2670	2670	0
221	20230619	154300	530380125	2670	2670	2670	2670	0
222	20230619	154200	530380125	2670	2670	2670	2670	0
223	20230619	154100	530380125	2670	2670	2670	2670	0
224	20230619	154000	530380125	2670	2670	2670	2670	0
225	20230619	153900	530380125	2670	2670	2670	2670	0
226	20230619	153800	530380125	2670	2670	2670	2670	0
227	20230619	153700	530380125	2670	2670	2670	2670	0
228	20230619	153600	530380125	2670	2670	2670	2670	0
229	20230619	153500	530380125	2670	2670	2670	2670	0
230	20230619	153400	530380125	2670	2670	2670	2670	0
231	20230619	153300	530380125	2670	2670	2670	2670	0
232	20230619	153200	530380125	2670	2670	2670	2670	0
233	20230619	153100	530380125	2670	2670	2670	2670	0
234	20230619	153000	530380125	2670	2670	2670	2670	5522
235	20230619	152900	515636385	2670	2670	2670	2670	0
236	20230619	152800	515636385	2670	2670	2670	2670	0
237	20230619	152700	515636385	2670	2670	2670	2670	0
238	20230619	152600	515636385	2670	2670	2670	2670	0
239	20230619	152500	515636385	2670	2670	2670	2670	0
240	20230619	152400	515636385	2670	2670	2670	2670	0
241	20230619	152300	515636385	2670	2670	2670	2670	0
242	20230619	152200	515636385	2670	2670	2670	2670	0
243	20230619	152100	515636385	2670	2670	2670	2670	0
244	20230619	152000	515636385	2670	2670	2670	2670	0
245	20230619	151900	515636385	2670	2675	2675	2670	2563
246	20230619	151800	508780960	2670	2680	2680	2670	8922
247	20230619	151700	484929110	2675	2675	2675	2675	29
248	20230619	151600	484851535	2675	2680	2680	2675	15
249	20230619	151500	484811375	2680	2680	2680	2680	1204
250	20230619	151400	481584655	2670	2680	2680	2670	295
251	20230619	151300	480795645	2670	2670	2670	2670	32
252	20230619	151200	480710205	2670	2670	2670	2670	0
253	20230619	151100	480710205	2670	2680	2680	2670	50
254	20230619	151000	480576695	2670	2680	2680	2670	469
255	20230619	150900	479323465	2680	2680	2680	2680	21
256	20230619	150800	479267185	2680	2680	2680	2680	0
257	20230619	150700	479267185	2680	2675	2680	2675	187
258	20230619	150600	478766200	2665	2665	2665	2665	0
259	20230619	150500	478766200	2665	2665	2665	2665	0
260	20230619	150400	478766200	2665	2670	2670	2665	8145
261	20230619	150300	457053655	2670	2675	2675	2670	3849
262	20230619	150200	446759600	2680	2680	2680	2680	201
263	20230619	150100	446220920	2680	2680	2680	2680	800
264	20230619	150000	444076920	2680	2680	2680	2680	0
265	20230619	145900	444076920	2680	2680	2680	2680	0
266	20230619	145800	444076920	2680	2680	2680	2680	17
267	20230619	145700	444031360	2680	2680	2680	2680	0
268	20230619	145600	444031360	2680	2680	2680	2680	86
269	20230619	145500	443800880	2680	2680	2680	2680	831
270	20230619	145400	441573800	2680	2680	2680	2680	521
271	20230619	145300	440177520	2690	2690	2690	2690	553
272	20230619	145200	438689950	2690	2680	2690	2680	50
273	20230619	145100	438555940	2680	2680	2680	2675	1777
274	20230619	145000	433798980	2690	2690	2690	2690	0
275	20230619	144900	433798980	2690	2690	2690	2690	240
276	20230619	144800	433153380	2680	2690	2690	2680	1678
277	20230619	144700	428643455	2690	2690	2690	2690	400
278	20230619	144600	427567455	2690	2690	2690	2690	74
279	20230619	144500	427368395	2690	2690	2690	2690	500
280	20230619	144400	426023395	2690	2690	2690	2690	10
281	20230619	144300	425996495	2685	2685	2685	2685	15
282	20230619	144200	425956220	2690	2690	2690	2690	0
283	20230619	144100	425956220	2690	2690	2690	2690	858
284	20230619	144000	423648200	2690	2690	2690	2690	452
285	20230619	143900	422432320	2690	2690	2690	2690	88
286	20230619	143800	422195600	2690	2690	2690	2690	30
287	20230619	143700	422114900	2690	2690	2690	2690	30
288	20230619	143600	422034200	2680	2680	2680	2680	34
289	20230619	143500	421943080	2700	2695	2700	2695	1774
290	20230619	143400	417162145	2695	2695	2695	2695	0
291	20230619	143300	417162145	2695	2695	2695	2695	100
292	20230619	143200	416892645	2695	2695	2695	2695	86
293	20230619	143100	416660875	2695	2695	2695	2680	127
294	20230619	143000	416320470	2680	2680	2680	2680	0
295	20230619	142900	416320470	2680	2680	2680	2680	40
296	20230619	142800	416213270	2685	2685	2685	2685	60
297	20230619	142700	416052170	2695	2695	2695	2695	1
298	20230619	142600	416049475	2685	2685	2685	2685	0
299	20230619	142500	416049475	2685	2690	2690	2685	2138
300	20230619	142400	410303020	2690	2690	2690	2690	300
301	20230619	142300	409496020	2690	2690	2690	2690	78
302	20230619	142200	409286200	2680	2680	2680	2680	20
303	20230619	142100	409232600	2680	2680	2680	2680	0
304	20230619	142000	409232600	2680	2680	2680	2680	0
305	20230619	141900	409232600	2680	2680	2680	2680	0
306	20230619	141800	409232600	2680	2680	2680	2680	0
307	20230619	141700	409232600	2680	2680	2680	2680	1
308	20230619	141600	409229920	2680	2680	2680	2680	12
309	20230619	141500	409197760	2680	2680	2680	2680	780
310	20230619	141400	407107360	2680	2680	2680	2680	20
311	20230619	141300	407053760	2680	2680	2680	2680	400
312	20230619	141200	405981760	2680	2680	2680	2680	0
313	20230619	141100	405981760	2680	2680	2680	2680	877
314	20230619	141000	403631400	2680	2675	2680	2675	500
315	20230619	140900	402292400	2675	2675	2675	2675	0
316	20230619	140800	402292400	2675	2675	2675	2675	32
317	20230619	140700	402206800	2675	2675	2675	2675	0
318	20230619	140600	402206800	2675	2675	2675	2675	34
319	20230619	140500	402115850	2675	2675	2675	2675	8
320	20230619	140400	402094450	2675	2675	2675	2675	64
321	20230619	140300	401923250	2680	2685	2685	2680	525
322	20230619	140200	400516225	2680	2680	2680	2680	1
323	20230619	140100	400513545	2680	2680	2680	2680	1
324	20230619	140000	400510865	2680	2680	2680	2680	36
325	20230619	135900	400414385	2680	2680	2680	2680	0
326	20230619	135800	400414385	2680	2680	2680	2680	20
327	20230619	135700	400360785	2680	2680	2680	2680	21
328	20230619	135600	400304505	2670	2670	2670	2670	0
329	20230619	135500	400304505	2670	2670	2670	2670	0
330	20230619	135400	400304505	2670	2670	2670	2670	0
331	20230619	135300	400304505	2670	2670	2670	2670	0
332	20230619	135200	400304505	2670	2670	2670	2670	0
333	20230619	135100	400304505	2670	2670	2670	2670	0
334	20230619	135000	400304505	2670	2670	2670	2670	0
335	20230619	134900	400304505	2670	2675	2675	2670	1201
336	20230619	134800	397096900	2685	2685	2685	2685	1
337	20230619	134700	397094215	2675	2675	2675	2675	0
338	20230619	134600	397094215	2675	2680	2680	2675	410
339	20230619	134500	395997415	2690	2690	2690	2690	0
340	20230619	134400	395997415	2690	2690	2690	2690	653
341	20230619	134300	394240845	2690	2690	2690	2690	0
342	20230619	134200	394240845	2690	2690	2690	2690	669
343	20230619	134100	392441235	2680	2680	2680	2680	12
344	20230619	134000	392409075	2690	2680	2690	2680	1340
345	20230619	133900	388806085	2680	2680	2680	2680	10
346	20230619	133800	388779285	2680	2675	2680	2675	2000
347	20230619	133700	383422010	2670	2670	2670	2670	0
348	20230619	133600	383422010	2670	2670	2670	2670	0
349	20230619	133500	383422010	2670	2670	2670	2670	3
350	20230619	133400	383414000	2670	2670	2670	2670	10
351	20230619	133300	383387300	2670	2670	2670	2670	0
352	20230619	133200	383387300	2670	2665	2670	2665	1281
353	20230619	133100	379967130	2665	2665	2665	2665	0
354	20230619	133000	379967130	2665	2665	2665	2665	36
355	20230619	132900	379871190	2670	2670	2670	2670	1
356	20230619	132800	379868520	2665	2665	2665	2665	212
357	20230619	132700	379303540	2665	2665	2665	2665	0
358	20230619	132600	379303540	2665	2665	2665	2665	0
359	20230619	132500	379303540	2665	2665	2665	2665	33
360	20230619	132400	379215595	2665	2665	2665	2665	0
361	20230619	132300	379215595	2665	2665	2665	2665	0
362	20230619	132200	379215595	2665	2665	2665	2665	50
363	20230619	132100	379082345	2665	2665	2665	2665	32
364	20230619	132000	378997065	2665	2665	2665	2665	0
365	20230619	131900	378997065	2665	2670	2670	2665	3
366	20230619	131800	378989060	2665	2665	2665	2665	0
367	20230619	131700	378989060	2665	2665	2665	2665	0
368	20230619	131600	378989060	2665	2665	2665	2665	37
369	20230619	131500	378890455	2665	2665	2665	2665	1
370	20230619	131400	378887790	2665	2665	2665	2665	358
371	20230619	131300	377933720	2665	2665	2665	2665	0
372	20230619	131200	377933720	2665	2665	2665	2665	10
373	20230619	131100	377907070	2670	2670	2670	2670	372
374	20230619	131000	376913830	2670	2670	2670	2670	0
375	20230619	130900	376913830	2670	2670	2670	2670	0
376	20230619	130800	376913830	2670	2670	2670	2670	0
377	20230619	130700	376913830	2670	2670	2670	2670	0
378	20230619	130600	376913830	2670	2670	2670	2670	0
379	20230619	130500	376913830	2670	2670	2670	2670	0
380	20230619	130400	376913830	2670	2670	2670	2670	630
381	20230619	130300	375231730	2670	2670	2670	2670	0
382	20230619	130200	375231730	2670	2670	2670	2670	0
383	20230619	130100	375231730	2670	2670	2670	2670	201
384	20230619	130000	374695060	2670	2670	2670	2670	801
385	20230619	125900	372556390	2670	2670	2670	2670	0
386	20230619	125800	372556390	2670	2660	2670	2660	34
387	20230619	125700	372465940	2670	2670	2670	2670	0
388	20230619	125600	372465940	2670	2670	2670	2670	1
389	20230619	125500	372463270	2670	2670	2670	2670	0
390	20230619	125400	372463270	2670	2670	2670	2670	37
391	20230619	125300	372364480	2670	2660	2670	2660	1530
392	20230619	125200	368279700	2670	2660	2670	2660	304
393	20230619	125100	367469860	2660	2660	2660	2660	6
394	20230619	125000	367453900	2660	2660	2660	2660	21
395	20230619	124900	367398040	2670	2670	2670	2670	0
396	20230619	124800	367398040	2670	2660	2670	2660	157
397	20230619	124700	366979350	2660	2665	2665	2660	1593
398	20230619	124600	362741870	2670	2670	2670	2670	0
399	20230619	124500	362741870	2670	2670	2670	2670	500
400	20230619	124400	361406870	2670	2670	2670	2670	0
401	20230619	124300	361406870	2670	2670	2670	2670	65
402	20230619	124200	361233320	2670	2670	2670	2670	0
403	20230619	124100	361233320	2670	2670	2670	2670	0
404	20230619	124000	361233320	2670	2665	2670	2660	763
405	20230619	123900	359203545	2670	2670	2670	2670	1
406	20230619	123800	359200875	2665	2665	2665	2665	0
407	20230619	123700	359200875	2665	2665	2665	2665	0
408	20230619	123600	359200875	2665	2665	2665	2665	0
409	20230619	123500	359200875	2665	2665	2665	2665	0
410	20230619	123400	359200875	2665	2665	2665	2665	736
411	20230619	123300	357239435	2665	2665	2665	2665	100
412	20230619	123200	356972935	2665	2665	2665	2665	0
413	20230619	123100	356972935	2665	2665	2665	2665	769
414	20230619	123000	354923550	2665	2665	2665	2665	1
415	20230619	122900	354920885	2665	2660	2665	2660	40
416	20230619	122800	354814335	2660	2660	2660	2660	0
417	20230619	122700	354814335	2660	2660	2660	2660	0
418	20230619	122600	354814335	2660	2660	2660	2660	0
419	20230619	122500	354814335	2660	2660	2660	2660	25
420	20230619	122400	354747835	2660	2660	2660	2660	0
421	20230619	122300	354747835	2660	2660	2660	2660	10
422	20230619	122200	354721235	2660	2665	2665	2660	855
423	20230619	122100	352446280	2665	2665	2665	2665	0
424	20230619	122000	352446280	2665	2665	2665	2665	0
425	20230619	121900	352446280	2665	2665	2665	2665	0
426	20230619	121800	352446280	2665	2665	2665	2665	176
427	20230619	121700	351977240	2660	2660	2660	2660	0
428	20230619	121600	351977240	2660	2660	2660	2660	0
429	20230619	121500	351977240	2660	2660	2660	2660	13
430	20230619	121400	351942660	2660	2665	2665	2660	826
431	20230619	121300	349744380	2665	2665	2665	2665	1600
432	20230619	121200	345480380	2665	2665	2665	2665	0
433	20230619	121100	345480380	2665	2665	2665	2665	2827
434	20230619	121000	337946425	2660	2660	2660	2660	383
435	20230619	120900	336927645	2660	2660	2660	2660	0
436	20230619	120800	336927645	2660	2660	2660	2660	21
437	20230619	120700	336871785	2660	2660	2660	2660	0
438	20230619	120600	336871785	2660	2665	2665	2660	137
439	20230619	120500	336506865	2665	2665	2665	2665	200
440	20230619	120400	335973865	2665	2665	2665	2665	0
441	20230619	120300	335973865	2665	2665	2665	2665	0
442	20230619	120200	335973865	2665	2660	2665	2660	32
443	20230619	120100	335888740	2660	2660	2660	2660	0
444	20230619	120000	335888740	2660	2660	2660	2660	0
445	20230619	115900	335888740	2660	2660	2660	2660	0
446	20230619	115800	335888740	2660	2660	2660	2660	0
447	20230619	115700	335888740	2660	2660	2660	2660	35
448	20230619	115600	335795640	2660	2660	2660	2660	0
449	20230619	115500	335795640	2660	2660	2660	2660	0
450	20230619	115400	335795640	2660	2660	2660	2660	84
451	20230619	115300	335572200	2660	2660	2660	2660	384
452	20230619	115200	334550760	2660	2660	2660	2660	146
453	20230619	115100	334162400	2660	2655	2660	2655	207
454	20230619	115000	333612810	2655	2655	2655	2655	164
455	20230619	114900	333177390	2655	2660	2660	2655	1855
456	20230619	114800	328245290	2660	2660	2660	2660	0
457	20230619	114700	328245290	2660	2660	2660	2660	0
458	20230619	114600	328245290	2660	2660	2660	2660	220
459	20230619	114500	327660090	2660	2660	2660	2660	180
460	20230619	114400	327181290	2660	2660	2660	2660	3643
461	20230619	114300	317490910	2660	2660	2660	2660	1
462	20230619	114200	317488250	2660	2660	2660	2660	1500
463	20230619	114100	313498250	2665	2665	2665	2665	0
464	20230619	114000	313498250	2665	2665	2665	2665	127
465	20230619	113900	313159795	2660	2665	2665	2660	4
466	20230619	113800	313149140	2665	2660	2665	2660	91
467	20230619	113700	312906805	2660	2660	2660	2660	5226
468	20230619	113600	299005645	2660	2660	2660	2660	1
469	20230619	113500	299002985	2665	2665	2665	2665	76
470	20230619	113400	298800445	2665	2665	2665	2665	745
471	20230619	113300	296815020	2670	2670	2670	2670	0
472	20230619	113200	296815020	2670	2670	2670	2670	0
473	20230619	113100	296815020	2670	2670	2670	2670	0
474	20230619	113000	296815020	2670	2665	2670	2660	1808
475	20230619	112900	291996755	2665	2670	2670	2665	2459
476	20230619	112800	285442495	2665	2665	2665	2665	1
477	20230619	112700	285439830	2665	2665	2665	2665	33
478	20230619	112600	285351885	2665	2670	2670	2665	42
479	20230619	112500	285239850	2665	2665	2665	2665	0
480	20230619	112400	285239850	2665	2665	2665	2665	0
481	20230619	112300	285239850	2665	2670	2670	2665	211
482	20230619	112200	284676960	2670	2670	2670	2670	0
483	20230619	112100	284676960	2670	2670	2670	2670	0
484	20230619	112000	284676960	2670	2675	2675	2670	36
485	20230619	111900	284580835	2680	2680	2680	2680	4
486	20230619	111800	284570115	2680	2675	2680	2675	2
487	20230619	111700	284564760	2665	2665	2665	2665	33
488	20230619	111600	284476815	2665	2670	2670	2665	2000
489	20230619	111500	279143395	2670	2670	2670	2670	0
490	20230619	111400	279143395	2670	2675	2680	2670	33
491	20230619	111300	279055270	2670	2670	2670	2670	0
492	20230619	111200	279055270	2670	2670	2670	2670	0
493	20230619	111100	279055270	2670	2670	2670	2670	78
494	20230619	111000	278847010	2670	2675	2675	2670	500
495	20230619	110900	277511690	2675	2675	2675	2675	0
496	20230619	110800	277511690	2675	2680	2680	2675	84
497	20230619	110700	277286740	2680	2675	2680	2675	1901
498	20230619	110600	272201560	2680	2680	2680	2680	0
499	20230619	110500	272201560	2680	2675	2680	2675	135
500	20230619	110400	271839935	2675	2675	2675	2675	0
501	20230619	110300	271839935	2675	2675	2675	2675	0
502	20230619	110200	271839935	2675	2675	2675	2675	32
503	20230619	110100	271754335	2675	2675	2675	2675	2
504	20230619	110000	271748985	2680	2675	2680	2675	20
505	20230619	105900	271695480	2675	2680	2680	2675	138
506	20230619	105800	271326305	2675	2675	2675	2675	120
507	20230619	105700	271005305	2675	2675	2675	2675	30
508	20230619	105600	270925055	2675	2680	2680	2675	564
509	20230619	105500	269416250	2680	2680	2680	2680	0
510	20230619	105400	269416250	2680	2680	2680	2680	20
511	20230619	105300	269362650	2680	2680	2680	2680	5625
512	20230619	105200	254287650	2685	2685	2685	2685	0
513	20230619	105100	254287650	2685	2685	2685	2685	71
514	20230619	105000	254097015	2685	2685	2685	2685	75
515	20230619	104900	253895640	2685	2685	2685	2685	200
516	20230619	104800	253358640	2685	2685	2685	2685	34
517	20230619	104700	253267350	2685	2685	2685	2685	8
518	20230619	104600	253245870	2680	2680	2680	2680	0
519	20230619	104500	253245870	2680	2685	2685	2680	641
520	20230619	104400	251527985	2680	2680	2680	2680	221
521	20230619	104300	250935705	2680	2680	2680	2680	11
522	20230619	104200	250906225	2690	2690	2690	2690	1
523	20230619	104100	250903535	2685	2690	2690	2685	219
524	20230619	104000	250315515	2685	2685	2685	2685	1
525	20230619	103900	250312830	2690	2690	2690	2690	0
526	20230619	103800	250312830	2690	2690	2690	2690	0
527	20230619	103700	250312830	2690	2680	2690	2680	799
528	20230619	103600	248165585	2675	2675	2675	2675	96
529	20230619	103500	247908785	2680	2680	2680	2680	13
530	20230619	103400	247873945	2680	2680	2680	2680	0
531	20230619	103300	247873945	2680	2680	2680	2675	2238
532	20230619	103200	241886105	2680	2680	2680	2680	2
533	20230619	103100	241880745	2680	2680	2680	2680	65
534	20230619	103000	241706545	2680	2680	2680	2680	1308
535	20230619	102900	238201105	2685	2685	2685	2685	680
536	20230619	102800	236375305	2690	2690	2690	2690	391
537	20230619	102700	235323515	2690	2685	2690	2685	548
538	20230619	102600	233852130	2685	2670	2685	2665	3187
539	20230619	102500	225326340	2670	2670	2670	2670	400
540	20230619	102400	224258340	2665	2665	2665	2665	0
541	20230619	102300	224258340	2665	2665	2665	2665	0
542	20230619	102200	224258340	2665	2665	2675	2665	653
543	20230619	102100	222516125	2675	2675	2675	2675	0
544	20230619	102000	222516125	2675	2675	2675	2675	1
545	20230619	101900	222513450	2665	2670	2670	2665	1142
546	20230619	101800	219469605	2675	2675	2675	2675	10
547	20230619	101700	219442855	2665	2670	2670	2665	1207
548	20230619	101600	216222510	2675	2675	2675	2675	14
549	20230619	101500	216185060	2675	2675	2675	2675	50
550	20230619	101400	216051310	2675	2675	2675	2675	0
551	20230619	101300	216051310	2675	2675	2675	2675	484
552	20230619	101200	214756610	2675	2665	2675	2665	201
553	20230619	101100	214220935	2665	2670	2670	2665	917
554	20230619	101000	211776050	2670	2670	2670	2670	0
555	20230619	100900	211776050	2670	2670	2670	2670	1
556	20230619	100800	211773380	2670	2670	2670	2670	65
557	20230619	100700	211599830	2670	2675	2675	2670	110
558	20230619	100600	211305585	2675	2675	2675	2675	52
559	20230619	100500	211166485	2675	2675	2675	2675	1322
560	20230619	100400	207630135	2675	2670	2675	2670	5
561	20230619	100300	207616780	2670	2665	2670	2665	131
562	20230619	100200	207267015	2665	2665	2665	2665	21
563	20230619	100100	207211050	2670	2670	2670	2670	2
564	20230619	100000	207205710	2675	2675	2675	2675	1
565	20230619	095900	207203035	2675	2665	2675	2665	151
566	20230619	095800	206800570	2660	2660	2660	2660	20
567	20230619	095700	206747370	2660	2670	2670	2660	209
568	20230619	095600	206189885	2670	2670	2670	2670	0
569	20230619	095500	206189885	2670	2670	2670	2670	0
570	20230619	095400	206189885	2670	2675	2675	2670	2
571	20230619	095300	206184540	2675	2675	2675	2675	1
572	20230619	095200	206181865	2675	2665	2675	2655	5896
573	20230619	095100	190502820	2665	2665	2665	2665	413
574	20230619	095000	189402175	2670	2670	2670	2670	243
575	20230619	094900	188753365	2675	2675	2675	2675	0
576	20230619	094800	188753365	2675	2675	2675	2675	0
577	20230619	094700	188753365	2675	2675	2675	2675	0
578	20230619	094600	188753365	2675	2675	2675	2675	1
579	20230619	094500	188750690	2665	2665	2665	2665	300
580	20230619	094400	187951190	2665	2665	2665	2665	0
581	20230619	094300	187951190	2665	2665	2665	2665	300
582	20230619	094200	187151690	2665	2665	2675	2665	1320
583	20230619	094100	183633875	2665	2665	2665	2665	16
584	20230619	094000	183591235	2665	2665	2665	2665	1
585	20230619	093900	183588570	2655	2655	2655	2655	0
586	20230619	093800	183588570	2655	2665	2665	2655	1033
587	20230619	093700	180841195	2665	2670	2670	2665	180
588	20230619	093600	180361095	2675	2675	2675	2675	1
589	20230619	093500	180358420	2675	2675	2675	2675	850
590	20230619	093400	178084670	2675	2680	2680	2670	271
591	20230619	093300	177360465	2680	2680	2680	2680	9
592	20230619	093200	177336345	2680	2680	2680	2680	573
593	20230619	093100	175800705	2685	2685	2685	2685	15
594	20230619	093000	175760430	2685	2695	2695	2685	116
595	20230619	092900	175448960	2695	2665	2695	2665	1893
596	20230619	092800	170357780	2660	2665	2670	2660	62
597	20230619	092700	170192625	2665	2655	2665	2650	3371
598	20230619	092600	161248830	2655	2655	2655	2655	692
599	20230619	092500	159411570	2655	2670	2670	2655	1855
600	20230619	092400	154486525	2660	2670	2670	2660	881
601	20230619	092300	152141575	2660	2660	2660	2660	178
602	20230619	092200	151668095	2660	2660	2660	2660	1072
603	20230619	092100	148816575	2660	2665	2665	2660	404
604	20230619	092000	147741885	2665	2660	2665	2660	118
605	20230619	091900	147427755	2660	2665	2665	2660	937
606	20230619	091800	144934830	2665	2675	2675	2665	2736
607	20230619	091700	137643370	2675	2670	2675	2670	1228
608	20230619	091600	134359185	2670	2670	2670	2670	251
609	20230619	091500	133689015	2675	2675	2675	2670	521
610	20230619	091400	132297840	2680	2670	2680	2665	216
611	20230619	091300	131722080	2655	2655	2655	2655	271
612	20230619	091200	131002575	2655	2655	2670	2655	176
613	20230619	091100	130535235	2655	2665	2665	2655	7327
614	20230619	091000	111039100	2665	2670	2675	2665	2592
615	20230619	090900	104128045	2670	2670	2670	2670	974
616	20230619	090800	101527465	2670	2675	2675	2670	3985
617	20230619	090700	90887495	2675	2675	2675	2670	657
618	20230619	090600	89131025	2675	2675	2680	2675	936
619	20230619	090500	86627200	2680	2675	2680	2675	377
620	20230619	090400	85618710	2685	2675	2690	2670	718
621	20230619	090300	83697185	2675	2685	2685	2675	5310
622	20230619	090200	69452430	2695	2690	2700	2685	1385
623	20230619	090100	65723690	2700	2695	2700	2685	10044
624	20230619	090000	38729785	2700	2670	2700	2670	14446