KissMeData/010400/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203800	171602830	5980	5980	5980	5980	242
3	20230619	203700	171602830	5980	5980	5980	5980	0
4	20230619	203600	171602830	5980	5980	5980	5980	0
5	20230619	203500	171602830	5980	5980	5980	5980	0
6	20230619	203400	171602830	5980	5980	5980	5980	0
7	20230619	203300	171602830	5980	5980	5980	5980	0
8	20230619	203200	171602830	5980	5980	5980	5980	0
9	20230619	203100	171602830	5980	5980	5980	5980	0
10	20230619	203000	171602830	5980	5980	5980	5980	0
11	20230619	202900	171602830	5980	5980	5980	5980	0
12	20230619	202800	171602830	5980	5980	5980	5980	0
13	20230619	202700	171602830	5980	5980	5980	5980	0
14	20230619	202600	171602830	5980	5980	5980	5980	0
15	20230619	202500	171602830	5980	5980	5980	5980	0
16	20230619	202400	171602830	5980	5980	5980	5980	0
17	20230619	202300	171602830	5980	5980	5980	5980	0
18	20230619	202200	171602830	5980	5980	5980	5980	0
19	20230619	202100	171602830	5980	5980	5980	5980	0
20	20230619	202000	171602830	5980	5980	5980	5980	0
21	20230619	201900	171602830	5980	5980	5980	5980	0
22	20230619	201800	171602830	5980	5980	5980	5980	0
23	20230619	201700	171602830	5980	5980	5980	5980	0
24	20230619	201600	171602830	5980	5980	5980	5980	0
25	20230619	201500	171602830	5980	5980	5980	5980	0
26	20230619	201400	171602830	5980	5980	5980	5980	0
27	20230619	201300	171602830	5980	5980	5980	5980	0
28	20230619	201200	171602830	5980	5980	5980	5980	0
29	20230619	201100	171602830	5980	5980	5980	5980	0
30	20230619	201000	171602830	5980	5980	5980	5980	0
31	20230619	200900	171602830	5980	5980	5980	5980	0
32	20230619	200800	171602830	5980	5980	5980	5980	242
33	20230619	200700	171602830	5980	5980	5980	5980	0
34	20230619	200600	171602830	5980	5980	5980	5980	0
35	20230619	200500	171602830	5980	5980	5980	5980	0
36	20230619	200400	171602830	5980	5980	5980	5980	0
37	20230619	200300	171602830	5980	5980	5980	5980	0
38	20230619	200200	171602830	5980	5980	5980	5980	0
39	20230619	200100	171602830	5980	5980	5980	5980	0
40	20230619	200000	171602830	5980	5980	5980	5980	0
41	20230619	195900	171602830	5980	5980	5980	5980	0
42	20230619	195800	171602830	5980	5980	5980	5980	0
43	20230619	195700	171602830	5980	5980	5980	5980	0
44	20230619	195600	171602830	5980	5980	5980	5980	0
45	20230619	195500	171602830	5980	5980	5980	5980	0
46	20230619	195400	171602830	5980	5980	5980	5980	0
47	20230619	195300	171602830	5980	5980	5980	5980	0
48	20230619	195200	171602830	5980	5980	5980	5980	0
49	20230619	195100	171602830	5980	5980	5980	5980	0
50	20230619	195000	171602830	5980	5980	5980	5980	0
51	20230619	194900	171602830	5980	5980	5980	5980	0
52	20230619	194800	171602830	5980	5980	5980	5980	0
53	20230619	194700	171602830	5980	5980	5980	5980	0
54	20230619	194600	171602830	5980	5980	5980	5980	0
55	20230619	194500	171602830	5980	5980	5980	5980	0
56	20230619	194400	171602830	5980	5980	5980	5980	0
57	20230619	194300	171602830	5980	5980	5980	5980	0
58	20230619	194200	171602830	5980	5980	5980	5980	0
59	20230619	194100	171602830	5980	5980	5980	5980	0
60	20230619	194000	171602830	5980	5980	5980	5980	0
61	20230619	193900	171602830	5980	5980	5980	5980	0
62	20230619	193800	171602830	5980	5980	5980	5980	242
63	20230619	193700	171602830	5980	5980	5980	5980	0
64	20230619	193600	171602830	5980	5980	5980	5980	0
65	20230619	193500	171602830	5980	5980	5980	5980	0
66	20230619	193400	171602830	5980	5980	5980	5980	0
67	20230619	193300	171602830	5980	5980	5980	5980	0
68	20230619	193200	171602830	5980	5980	5980	5980	0
69	20230619	193100	171602830	5980	5980	5980	5980	0
70	20230619	193000	171602830	5980	5980	5980	5980	0
71	20230619	192900	171602830	5980	5980	5980	5980	0
72	20230619	192800	171602830	5980	5980	5980	5980	0
73	20230619	192700	171602830	5980	5980	5980	5980	0
74	20230619	192600	171602830	5980	5980	5980	5980	0
75	20230619	192500	171602830	5980	5980	5980	5980	0
76	20230619	192400	171602830	5980	5980	5980	5980	0
77	20230619	192300	171602830	5980	5980	5980	5980	0
78	20230619	192200	171602830	5980	5980	5980	5980	0
79	20230619	192100	171602830	5980	5980	5980	5980	0
80	20230619	192000	171602830	5980	5980	5980	5980	0
81	20230619	191900	171602830	5980	5980	5980	5980	0
82	20230619	191800	171602830	5980	5980	5980	5980	0
83	20230619	191700	171602830	5980	5980	5980	5980	0
84	20230619	191600	171602830	5980	5980	5980	5980	0
85	20230619	191500	171602830	5980	5980	5980	5980	0
86	20230619	191400	171602830	5980	5980	5980	5980	0
87	20230619	191300	171602830	5980	5980	5980	5980	0
88	20230619	191200	171602830	5980	5980	5980	5980	0
89	20230619	191100	171602830	5980	5980	5980	5980	0
90	20230619	191000	171602830	5980	5980	5980	5980	0
91	20230619	190900	171602830	5980	5980	5980	5980	0
92	20230619	190800	171602830	5980	5980	5980	5980	242
93	20230619	190700	171602830	5980	5980	5980	5980	0
94	20230619	190600	171602830	5980	5980	5980	5980	0
95	20230619	190500	171602830	5980	5980	5980	5980	0
96	20230619	190400	171602830	5980	5980	5980	5980	0
97	20230619	190300	171602830	5980	5980	5980	5980	0
98	20230619	190200	171602830	5980	5980	5980	5980	0
99	20230619	190100	171602830	5980	5980	5980	5980	0
100	20230619	190000	171602830	5980	5980	5980	5980	0
101	20230619	185900	171602830	5980	5980	5980	5980	0
102	20230619	185800	171602830	5980	5980	5980	5980	0
103	20230619	185700	171602830	5980	5980	5980	5980	0
104	20230619	185600	171602830	5980	5980	5980	5980	0
105	20230619	185500	171602830	5980	5980	5980	5980	0
106	20230619	185400	171602830	5980	5980	5980	5980	0
107	20230619	185300	171602830	5980	5980	5980	5980	0
108	20230619	185200	171602830	5980	5980	5980	5980	0
109	20230619	185100	171602830	5980	5980	5980	5980	0
110	20230619	185000	171602830	5980	5980	5980	5980	0
111	20230619	184900	171602830	5980	5980	5980	5980	0
112	20230619	184800	171602830	5980	5980	5980	5980	0
113	20230619	184700	171602830	5980	5980	5980	5980	0
114	20230619	184600	171602830	5980	5980	5980	5980	0
115	20230619	184500	171602830	5980	5980	5980	5980	0
116	20230619	184400	171602830	5980	5980	5980	5980	0
117	20230619	184300	171602830	5980	5980	5980	5980	0
118	20230619	184200	171602830	5980	5980	5980	5980	0
119	20230619	184100	171602830	5980	5980	5980	5980	0
120	20230619	184000	171602830	5980	5980	5980	5980	0
121	20230619	183900	171602830	5980	5980	5980	5980	0
122	20230619	183800	171602830	5980	5980	5980	5980	242
123	20230619	183700	171602830	5980	5980	5980	5980	0
124	20230619	183600	171602830	5980	5980	5980	5980	0
125	20230619	183500	171602830	5980	5980	5980	5980	0
126	20230619	183400	171602830	5980	5980	5980	5980	0
127	20230619	183300	171602830	5980	5980	5980	5980	0
128	20230619	183200	171602830	5980	5980	5980	5980	0
129	20230619	183100	171602830	5980	5980	5980	5980	0
130	20230619	183000	171602830	5980	5980	5980	5980	0
131	20230619	182900	171602830	5980	5980	5980	5980	0
132	20230619	182800	171602830	5980	5980	5980	5980	0
133	20230619	182700	171602830	5980	5980	5980	5980	0
134	20230619	182600	171602830	5980	5980	5980	5980	0
135	20230619	182500	171602830	5980	5980	5980	5980	0
136	20230619	182400	171602830	5980	5980	5980	5980	0
137	20230619	182300	171602830	5980	5980	5980	5980	0
138	20230619	182200	171602830	5980	5980	5980	5980	0
139	20230619	182100	171602830	5980	5980	5980	5980	0
140	20230619	182000	171602830	5980	5980	5980	5980	0
141	20230619	181900	171602830	5980	5980	5980	5980	0
142	20230619	181800	171602830	5980	5980	5980	5980	0
143	20230619	181700	171602830	5980	5980	5980	5980	0
144	20230619	181600	171602830	5980	5980	5980	5980	0
145	20230619	181500	171602830	5980	5980	5980	5980	0
146	20230619	181400	171602830	5980	5980	5980	5980	0
147	20230619	181300	171602830	5980	5980	5980	5980	0
148	20230619	181200	171602830	5980	5980	5980	5980	0
149	20230619	181100	171602830	5980	5980	5980	5980	0
150	20230619	181000	171602830	5980	5980	5980	5980	0
151	20230619	180900	171602830	5980	5980	5980	5980	0
152	20230619	180800	171602830	5980	5980	5980	5980	242
153	20230619	180700	171602830	5980	5980	5980	5980	0
154	20230619	180600	171602830	5980	5980	5980	5980	0
155	20230619	180500	171602830	5980	5980	5980	5980	0
156	20230619	180400	171602830	5980	5980	5980	5980	0
157	20230619	180300	171602830	5980	5980	5980	5980	0
158	20230619	180200	171602830	5980	5980	5980	5980	0
159	20230619	180100	171602830	5980	5980	5980	5980	0
160	20230619	180000	171602830	5980	5980	5980	5980	0
161	20230619	175900	171602830	5980	5980	5980	5980	0
162	20230619	175800	171602830	5980	5980	5980	5980	0
163	20230619	175700	171602830	5980	5980	5980	5980	0
164	20230619	175600	171602830	5980	5980	5980	5980	0
165	20230619	175500	171602830	5980	5980	5980	5980	0
166	20230619	175400	171602830	5980	5980	5980	5980	0
167	20230619	175300	171602830	5980	5980	5980	5980	0
168	20230619	175200	171602830	5980	5980	5980	5980	0
169	20230619	175100	171602830	5980	5980	5980	5980	0
170	20230619	175000	171602830	5980	5980	5980	5980	0
171	20230619	174900	171602830	5980	5980	5980	5980	0
172	20230619	174800	171602830	5980	5980	5980	5980	0
173	20230619	174700	171602830	5980	5980	5980	5980	0
174	20230619	174600	171602830	5980	5980	5980	5980	0
175	20230619	174500	171602830	5980	5980	5980	5980	0
176	20230619	174400	171602830	5980	5980	5980	5980	0
177	20230619	174300	171602830	5980	5980	5980	5980	0
178	20230619	174200	171602830	5980	5980	5980	5980	0
179	20230619	174100	171602830	5980	5980	5980	5980	0
180	20230619	174000	171602830	5980	5980	5980	5980	0
181	20230619	173900	171602830	5980	5980	5980	5980	0
182	20230619	173800	171602830	5980	5980	5980	5980	242
183	20230619	173700	171602830	5980	5980	5980	5980	0
184	20230619	173600	171602830	5980	5980	5980	5980	0
185	20230619	173500	171602830	5980	5980	5980	5980	0
186	20230619	173400	171602830	5980	5980	5980	5980	0
187	20230619	173300	171602830	5980	5980	5980	5980	0
188	20230619	173200	171602830	5980	5980	5980	5980	0
189	20230619	173100	171602830	5980	5980	5980	5980	0
190	20230619	173000	171602830	5980	5980	5980	5980	0
191	20230619	172900	171602830	5980	5980	5980	5980	0
192	20230619	172800	171602830	5980	5980	5980	5980	0
193	20230619	172700	171602830	5980	5980	5980	5980	0
194	20230619	172600	171602830	5980	5980	5980	5980	0
195	20230619	172500	171602830	5980	5980	5980	5980	0
196	20230619	172400	171602830	5980	5980	5980	5980	0
197	20230619	172300	171602830	5980	5980	5980	5980	0
198	20230619	172200	171602830	5980	5980	5980	5980	0
199	20230619	172100	171602830	5980	5980	5980	5980	0
200	20230619	172000	171602830	5980	5980	5980	5980	0
201	20230619	171900	171602830	5980	5980	5980	5980	0
202	20230619	171800	171602830	5980	5980	5980	5980	0
203	20230619	171700	171602830	5980	5980	5980	5980	0
204	20230619	171600	171602830	5980	5980	5980	5980	0
205	20230619	171500	171602830	5980	5980	5980	5980	0
206	20230619	171400	171602830	5980	5980	5980	5980	0
207	20230619	171300	171602830	5980	5980	5980	5980	0
208	20230619	171200	171602830	5980	5980	5980	5980	0
209	20230619	171100	171602830	5980	5980	5980	5980	0
210	20230619	171000	171602830	5980	5980	5980	5980	0
211	20230619	170900	171602830	5980	5980	5980	5980	0
212	20230619	170800	171602830	5980	5980	5980	5980	242
213	20230619	170700	171602830	5980	5980	5980	5980	0
214	20230619	170600	171602830	5980	5980	5980	5980	0
215	20230619	170500	171602830	5980	5980	5980	5980	0
216	20230619	170400	171602830	5980	5980	5980	5980	0
217	20230619	170300	171602830	5980	5980	5980	5980	0
218	20230619	170200	171602830	5980	5980	5980	5980	0
219	20230619	170100	171602830	5980	5980	5980	5980	0
220	20230619	170000	171602830	5980	5980	5980	5980	0
221	20230619	165900	171602830	5980	5980	5980	5980	0
222	20230619	165800	171602830	5980	5980	5980	5980	0
223	20230619	165700	171602830	5980	5980	5980	5980	0
224	20230619	165600	171602830	5980	5980	5980	5980	0
225	20230619	165500	171602830	5980	5980	5980	5980	0
226	20230619	165400	171602830	5980	5980	5980	5980	0
227	20230619	165300	171602830	5980	5980	5980	5980	0
228	20230619	165200	171602830	5980	5980	5980	5980	0
229	20230619	165100	171602830	5980	5980	5980	5980	0
230	20230619	165000	171602830	5980	5980	5980	5980	0
231	20230619	164900	171602830	5980	5980	5980	5980	0
232	20230619	164800	171602830	5980	5980	5980	5980	0
233	20230619	164700	171602830	5980	5980	5980	5980	0
234	20230619	164600	171602830	5980	5980	5980	5980	0
235	20230619	164500	171602830	5980	5980	5980	5980	0
236	20230619	164400	171602830	5980	5980	5980	5980	0
237	20230619	164300	171602830	5980	5980	5980	5980	0
238	20230619	164200	171602830	5980	5980	5980	5980	0
239	20230619	164100	171602830	5980	5980	5980	5980	0
240	20230619	164000	171602830	5980	5980	5980	5980	0
241	20230619	163900	171602830	5980	5980	5980	5980	0
242	20230619	163800	171602830	5980	5980	5980	5980	242
243	20230619	163700	171602830	5980	5980	5980	5980	0
244	20230619	163600	171602830	5980	5980	5980	5980	0
245	20230619	163500	171602830	5980	5980	5980	5980	0
246	20230619	163400	171602830	5980	5980	5980	5980	0
247	20230619	163300	171602830	5980	5980	5980	5980	0
248	20230619	163200	171602830	5980	5980	5980	5980	0
249	20230619	163100	171602830	5980	5980	5980	5980	0
250	20230619	163000	171602830	5980	5980	5980	5980	0
251	20230619	162900	171602830	5980	5980	5980	5980	0
252	20230619	162800	171602830	5980	5980	5980	5980	0
253	20230619	162700	171602830	5980	5980	5980	5980	0
254	20230619	162600	171602830	5980	5980	5980	5980	0
255	20230619	162500	171602830	5980	5980	5980	5980	0
256	20230619	162400	171602830	5980	5980	5980	5980	0
257	20230619	162300	171602830	5980	5980	5980	5980	0
258	20230619	162200	171602830	5980	5980	5980	5980	0
259	20230619	162100	171602830	5980	5980	5980	5980	0
260	20230619	162000	171602830	5980	5980	5980	5980	0
261	20230619	161900	171602830	5980	5980	5980	5980	0
262	20230619	161800	171602830	5980	5980	5980	5980	0
263	20230619	161700	171602830	5980	5980	5980	5980	0
264	20230619	161600	171602830	5980	5980	5980	5980	0
265	20230619	161500	171602830	5980	5980	5980	5980	0
266	20230619	161400	171602830	5980	5980	5980	5980	0
267	20230619	161300	171602830	5980	5980	5980	5980	0
268	20230619	161200	171602830	5980	5980	5980	5980	0
269	20230619	161100	171602830	5980	5980	5980	5980	0
270	20230619	161000	171602830	5980	5980	5980	5980	0
271	20230619	160900	171602830	5980	5980	5980	5980	0
272	20230619	160800	171602830	5980	5980	5980	5980	242
273	20230619	160700	171602830	5980	5980	5980	5980	0
274	20230619	160600	171602830	5980	5980	5980	5980	0
275	20230619	160500	171602830	5980	5980	5980	5980	0
276	20230619	160400	171602830	5980	5980	5980	5980	0
277	20230619	160300	171602830	5980	5980	5980	5980	0
278	20230619	160200	171602830	5980	5980	5980	5980	0
279	20230619	160100	171602830	5980	5980	5980	5980	0
280	20230619	160000	171602830	5980	5980	5980	5980	0
281	20230619	155900	171602830	5980	5980	5980	5980	0
282	20230619	155800	171602830	5980	5980	5980	5980	0
283	20230619	155700	171602830	5980	5980	5980	5980	0
284	20230619	155600	171602830	5980	5980	5980	5980	0
285	20230619	155500	171602830	5980	5980	5980	5980	0
286	20230619	155400	171602830	5980	5980	5980	5980	0
287	20230619	155300	171602830	5980	5980	5980	5980	0
288	20230619	155200	171602830	5980	5980	5980	5980	0
289	20230619	155100	171602830	5980	5980	5980	5980	0
290	20230619	155000	171602830	5980	5980	5980	5980	0
291	20230619	154900	171602830	5980	5980	5980	5980	0
292	20230619	154800	171602830	5980	5980	5980	5980	0
293	20230619	154700	171602830	5980	5980	5980	5980	0
294	20230619	154600	171602830	5980	5980	5980	5980	0
295	20230619	154500	171602830	5980	5980	5980	5980	0
296	20230619	154400	171602830	5980	5980	5980	5980	0
297	20230619	154300	171602830	5980	5980	5980	5980	0
298	20230619	154200	171602830	5980	5980	5980	5980	0
299	20230619	154100	171602830	5980	5980	5980	5980	0
300	20230619	154000	171602830	5980	5980	5980	5980	0
301	20230619	153900	171602830	5980	5980	5980	5980	0
302	20230619	153800	171602830	5980	5980	5980	5980	242
303	20230619	153700	171602830	5980	5980	5980	5980	0
304	20230619	153600	171602830	5980	5980	5980	5980	0
305	20230619	153500	171602830	5980	5980	5980	5980	0
306	20230619	153400	171602830	5980	5980	5980	5980	0
307	20230619	153300	171602830	5980	5980	5980	5980	0
308	20230619	153200	171602830	5980	5980	5980	5980	0
309	20230619	153100	171602830	5980	5980	5980	5980	0
310	20230619	153000	171602830	5980	5980	5980	5980	242
311	20230619	152900	170155670	6000	6000	6000	6000	0
312	20230619	152800	170155670	6000	6000	6000	6000	0
313	20230619	152700	170155670	6000	6000	6000	6000	0
314	20230619	152600	170155670	6000	6000	6000	6000	0
315	20230619	152500	170155670	6000	6000	6000	6000	0
316	20230619	152400	170155670	6000	6000	6000	6000	0
317	20230619	152300	170155670	6000	6000	6000	6000	0
318	20230619	152200	170155670	6000	6000	6000	6000	0
319	20230619	152100	170155670	6000	6000	6000	6000	0
320	20230619	152000	170155670	6000	6000	6000	6000	0
321	20230619	151900	170155670	6000	6000	6000	6000	0
322	20230619	151800	170155670	6000	5990	6000	5990	3
323	20230619	151700	170137680	5990	5990	5990	5990	2
324	20230619	151600	170125700	5990	5990	5990	5990	12
325	20230619	151500	170053820	5990	5990	5990	5990	2
326	20230619	151400	170041840	5990	5990	5990	5990	2
327	20230619	151300	170029860	5990	5990	5990	5990	2
328	20230619	151200	170017880	5990	5990	5990	5990	0
329	20230619	151100	170017880	5990	5990	5990	5990	2
330	20230619	151000	170005900	5990	5990	5990	5990	28
331	20230619	150900	169838180	6000	6000	6000	6000	2
332	20230619	150800	169826180	6000	6000	6000	6000	7
333	20230619	150700	169784180	6000	6000	6000	6000	3
334	20230619	150600	169766180	6000	5990	6000	5990	23
335	20230619	150500	169628390	5990	6000	6000	5990	4
336	20230619	150400	169604400	6000	6000	6000	6000	2
337	20230619	150300	169592400	6000	6000	6000	6000	3
338	20230619	150200	169574400	6000	6000	6000	6000	0
339	20230619	150100	169574400	6000	6000	6000	6000	2
340	20230619	150000	169562400	5980	5980	5980	5980	400
341	20230619	145900	167170400	5980	5980	5980	5980	0
342	20230619	145800	167170400	5980	5980	5980	5980	0
343	20230619	145700	167170400	5980	5980	5980	5980	0
344	20230619	145600	167170400	5980	5980	5980	5980	0
345	20230619	145500	167170400	5980	5980	5980	5980	0
346	20230619	145400	167170400	5980	5980	5980	5980	99
347	20230619	145300	166578380	5970	5970	5970	5970	0
348	20230619	145200	166578380	5970	5970	5970	5970	0
349	20230619	145100	166578380	5970	5980	5980	5970	1000
350	20230619	145000	160607770	6000	6010	6010	6000	4
351	20230619	144900	160583740	6000	6000	6000	6000	100
352	20230619	144800	159983740	6010	6000	6010	6000	291
353	20230619	144700	158237380	6000	6000	6000	6000	400
354	20230619	144600	155837380	6000	5990	6000	5990	250
355	20230619	144500	154338010	5990	5990	5990	5990	0
356	20230619	144400	154338010	5990	5990	5990	5990	0
357	20230619	144300	154338010	5990	5990	5990	5990	0
358	20230619	144200	154338010	5990	5990	5990	5990	1
359	20230619	144100	154332020	5980	5980	5980	5980	0
360	20230619	144000	154332020	5980	5980	5980	5980	0
361	20230619	143900	154332020	5980	5980	5980	5980	0
362	20230619	143800	154332020	5980	5980	5980	5980	0
363	20230619	143700	154332020	5980	5980	5980	5980	0
364	20230619	143600	154332020	5980	5980	5980	5980	0
365	20230619	143500	154332020	5980	5980	5980	5980	100
366	20230619	143400	153734020	5990	5990	5990	5990	85
367	20230619	143300	153224870	5990	5990	5990	5990	91
368	20230619	143200	152679780	5990	5990	5990	5990	45
369	20230619	143100	152410230	5990	5990	5990	5990	0
370	20230619	143000	152410230	5990	5990	5990	5990	1
371	20230619	142900	152404240	6000	6000	6000	6000	0
372	20230619	142800	152404240	6000	6000	6000	6000	0
373	20230619	142700	152404240	6000	6000	6000	6000	0
374	20230619	142600	152404240	6000	6000	6000	6000	0
375	20230619	142500	152404240	6000	6000	6000	6000	0
376	20230619	142400	152404240	6000	6000	6000	6000	0
377	20230619	142300	152404240	6000	6000	6000	6000	0
378	20230619	142200	152404240	6000	6000	6000	6000	100
379	20230619	142100	151804240	6000	6000	6000	6000	200
380	20230619	142000	150604240	5990	5990	5990	5990	0
381	20230619	141900	150604240	5990	5990	5990	5990	68
382	20230619	141800	150196920	5990	5990	5990	5990	500
383	20230619	141700	147201920	5980	5980	5980	5980	0
384	20230619	141600	147201920	5980	5980	5980	5980	0
385	20230619	141500	147201920	5980	5980	5980	5980	41
386	20230619	141400	146956740	5980	5980	5980	5980	12
387	20230619	141300	146884980	5980	5980	5980	5980	0
388	20230619	141200	146884980	5980	5990	5990	5980	216
389	20230619	141100	145592800	5990	5990	5990	5990	170
390	20230619	141000	144574500	5990	5990	5990	5990	0
391	20230619	140900	144574500	5990	5990	5990	5990	0
392	20230619	140800	144574500	5990	5990	5990	5990	0
393	20230619	140700	144574500	5990	5990	5990	5990	0
394	20230619	140600	144574500	5990	5990	5990	5990	0
395	20230619	140500	144574500	5990	5990	5990	5990	0
396	20230619	140400	144574500	5990	5990	5990	5990	0
397	20230619	140300	144574500	5990	5990	5990	5990	0
398	20230619	140200	144574500	5990	5990	5990	5990	1
399	20230619	140100	144568510	5990	5990	5990	5990	5
400	20230619	140000	144538560	5990	5990	5990	5990	15
401	20230619	135900	144448710	5990	5990	5990	5990	2
402	20230619	135800	144436730	6000	5990	6000	5990	10
403	20230619	135700	144376780	5980	5980	5980	5980	0
404	20230619	135600	144376780	5980	5980	5980	5980	0
405	20230619	135500	144376780	5980	5980	5980	5980	142
406	20230619	135400	143527620	5980	5990	5990	5980	119
407	20230619	135300	142815990	5980	5980	5980	5980	50
408	20230619	135200	142516990	5980	5980	5980	5980	0
409	20230619	135100	142516990	5980	5980	5980	5980	0
410	20230619	135000	142516990	5980	5980	5980	5980	0
411	20230619	134900	142516990	5980	5980	5980	5980	0
412	20230619	134800	142516990	5980	5980	5980	5980	2
413	20230619	134700	142505030	5980	5980	5980	5980	0
414	20230619	134600	142505030	5980	5980	5980	5980	0
415	20230619	134500	142505030	5980	5980	5980	5980	100
416	20230619	134400	141907030	5980	5980	5980	5980	0
417	20230619	134300	141907030	5980	5980	5980	5980	0
418	20230619	134200	141907030	5980	5980	5980	5980	2566
419	20230619	134100	126562350	5980	5980	5980	5980	12
420	20230619	134000	126490590	5970	5970	5970	5970	0
421	20230619	133900	126490590	5970	5970	5970	5970	0
422	20230619	133800	126490590	5970	5970	5970	5970	0
423	20230619	133700	126490590	5970	5970	5970	5970	0
424	20230619	133600	126490590	5970	5970	5970	5970	0
425	20230619	133500	126490590	5970	5970	5970	5970	0
426	20230619	133400	126490590	5970	5970	5970	5970	0
427	20230619	133300	126490590	5970	5970	5970	5970	0
428	20230619	133200	126490590	5970	5970	5970	5970	0
429	20230619	133100	126490590	5970	5970	5970	5970	0
430	20230619	133000	126490590	5970	5970	5970	5970	0
431	20230619	132900	126490590	5970	5970	5970	5970	0
432	20230619	132800	126490590	5970	5970	5970	5970	0
433	20230619	132700	126490590	5970	5970	5970	5970	0
434	20230619	132600	126490590	5970	5970	5970	5970	0
435	20230619	132500	126490590	5970	5970	5970	5970	98
436	20230619	132400	125905530	5970	5970	5970	5970	1
437	20230619	132300	125899560	5980	5980	5980	5980	0
438	20230619	132200	125899560	5980	5980	5980	5980	0
439	20230619	132100	125899560	5980	5980	5980	5980	0
440	20230619	132000	125899560	5980	5980	5980	5980	0
441	20230619	131900	125899560	5980	5980	5980	5980	41
442	20230619	131800	125654380	5990	5990	5990	5990	1
443	20230619	131700	125648390	5980	5980	5980	5980	0
444	20230619	131600	125648390	5980	5980	5980	5980	0
445	20230619	131500	125648390	5980	5980	5980	5980	0
446	20230619	131400	125648390	5980	5980	5980	5980	1
447	20230619	131300	125642410	5980	5980	5980	5980	0
448	20230619	131200	125642410	5980	5980	5980	5980	0
449	20230619	131100	125642410	5980	5980	5980	5980	0
450	20230619	131000	125642410	5980	5980	5980	5980	0
451	20230619	130900	125642410	5980	5980	5980	5980	0
452	20230619	130800	125642410	5980	5980	5980	5980	0
453	20230619	130700	125642410	5980	5980	5980	5980	0
454	20230619	130600	125642410	5980	5980	5980	5980	0
455	20230619	130500	125642410	5980	5980	5980	5980	0
456	20230619	130400	125642410	5980	5980	5980	5980	0
457	20230619	130300	125642410	5980	5980	5980	5980	0
458	20230619	130200	125642410	5980	5980	5980	5980	0
459	20230619	130100	125642410	5980	5980	5980	5980	0
460	20230619	130000	125642410	5980	5980	5980	5980	0
461	20230619	125900	125642410	5980	5980	5980	5980	0
462	20230619	125800	125642410	5980	5980	5980	5980	0
463	20230619	125700	125642410	5980	5980	5980	5980	0
464	20230619	125600	125642410	5980	5980	5980	5980	0
465	20230619	125500	125642410	5980	5980	5980	5980	1
466	20230619	125400	125636430	5970	5970	5970	5970	0
467	20230619	125300	125636430	5970	5980	5980	5970	112
468	20230619	125200	124967680	5980	5980	5980	5980	0
469	20230619	125100	124967680	5980	5980	5980	5980	0
470	20230619	125000	124967680	5980	5980	5980	5980	0
471	20230619	124900	124967680	5980	5980	5980	5980	0
472	20230619	124800	124967680	5980	5980	5980	5980	0
473	20230619	124700	124967680	5980	5980	5980	5980	0
474	20230619	124600	124967680	5980	5980	5980	5980	0
475	20230619	124500	124967680	5980	5980	5980	5980	6
476	20230619	124400	124931800	5970	5970	5970	5970	0
477	20230619	124300	124931800	5970	5970	5970	5970	0
478	20230619	124200	124931800	5970	5970	5970	5970	0
479	20230619	124100	124931800	5970	5970	5970	5970	0
480	20230619	124000	124931800	5970	5970	5970	5970	0
481	20230619	123900	124931800	5970	5970	5970	5970	0
482	20230619	123800	124931800	5970	5970	5970	5970	0
483	20230619	123700	124931800	5970	5970	5970	5970	0
484	20230619	123600	124931800	5970	5970	5970	5970	0
485	20230619	123500	124931800	5970	5970	5970	5970	1
486	20230619	123400	124925830	5970	5960	5970	5940	3002
487	20230619	123300	107076360	5960	5970	5970	5960	776
488	20230619	123200	102451210	5980	5980	5980	5980	0
489	20230619	123100	102451210	5980	5980	5980	5980	0
490	20230619	123000	102451210	5980	5980	5980	5980	0
491	20230619	122900	102451210	5980	5980	5980	5980	188
492	20230619	122800	101326970	6000	6000	6000	6000	0
493	20230619	122700	101326970	6000	6000	6000	6000	8
494	20230619	122600	101278970	6000	6000	6000	6000	7
495	20230619	122500	101236970	6000	6000	6000	6000	0
496	20230619	122400	101236970	6000	6000	6000	6000	0
497	20230619	122300	101236970	6000	6000	6000	6000	3
498	20230619	122200	101218970	6000	6000	6000	5980	115
499	20230619	122100	100528990	6000	5980	6000	5980	59
500	20230619	122000	100176090	5980	5980	5980	5980	0
501	20230619	121900	100176090	5980	5980	5980	5980	0
502	20230619	121800	100176090	5980	5980	5980	5980	0
503	20230619	121700	100176090	5980	5980	5980	5980	0
504	20230619	121600	100176090	5980	5980	5980	5980	0
505	20230619	121500	100176090	5980	5980	5980	5980	0
506	20230619	121400	100176090	5980	5980	5980	5980	0
507	20230619	121300	100176090	5980	5980	5980	5980	0
508	20230619	121200	100176090	5980	5980	5980	5980	1
509	20230619	121100	100170110	5980	5980	5980	5980	6
510	20230619	121000	100134230	5980	5980	5980	5980	20
511	20230619	120900	100014630	5960	5960	5960	5960	0
512	20230619	120800	100014630	5960	5960	5960	5960	0
513	20230619	120700	100014630	5960	5960	5960	5960	0
514	20230619	120600	100014630	5960	5960	5960	5960	0
515	20230619	120500	100014630	5960	5960	5960	5960	0
516	20230619	120400	100014630	5960	5960	5960	5960	0
517	20230619	120300	100014630	5960	5960	5960	5960	0
518	20230619	120200	100014630	5960	5960	5960	5960	0
519	20230619	120100	100014630	5960	5960	5960	5960	0
520	20230619	120000	100014630	5960	5990	5990	5960	247
521	20230619	115900	98538000	6000	6000	6000	6000	100
522	20230619	115800	97938000	6000	6000	6000	6000	1
523	20230619	115700	97932000	5990	5990	5990	5990	0
524	20230619	115600	97932000	5990	5990	5990	5990	0
525	20230619	115500	97932000	5990	5990	5990	5990	0
526	20230619	115400	97932000	5990	5990	5990	5990	0
527	20230619	115300	97932000	5990	5990	5990	5990	0
528	20230619	115200	97932000	5990	5980	5990	5980	31
529	20230619	115100	97746320	5980	5980	5980	5980	113
530	20230619	115000	97070580	5970	5970	5970	5970	1
531	20230619	114900	97064610	5950	5970	5970	5950	40
532	20230619	114800	96826440	5950	5950	5950	5950	0
533	20230619	114700	96826440	5950	5950	5950	5950	0
534	20230619	114600	96826440	5950	5950	5950	5950	0
535	20230619	114500	96826440	5950	5950	5950	5950	0
536	20230619	114400	96826440	5950	5950	5950	5950	0
537	20230619	114300	96826440	5950	5950	5950	5950	0
538	20230619	114200	96826440	5950	5950	5950	5950	0
539	20230619	114100	96826440	5950	5950	5950	5950	0
540	20230619	114000	96826440	5950	5950	5950	5950	0
541	20230619	113900	96826440	5950	5950	5950	5950	0
542	20230619	113800	96826440	5950	5950	5950	5950	0
543	20230619	113700	96826440	5950	5950	5950	5950	0
544	20230619	113600	96826440	5950	5950	5950	5950	0
545	20230619	113500	96826440	5950	5950	5950	5950	0
546	20230619	113400	96826440	5950	5950	5950	5950	0
547	20230619	113300	96826440	5950	5950	5950	5950	0
548	20230619	113200	96826440	5950	5950	5950	5950	0
549	20230619	113100	96826440	5950	5950	5950	5950	0
550	20230619	113000	96826440	5950	5950	5950	5950	0
551	20230619	112900	96826440	5950	5950	5950	5950	0
552	20230619	112800	96826440	5950	5950	5950	5950	0
553	20230619	112700	96826440	5950	5950	5950	5950	0
554	20230619	112600	96826440	5950	5950	5950	5950	0
555	20230619	112500	96826440	5950	5950	5950	5950	0
556	20230619	112400	96826440	5950	5950	5950	5950	0
557	20230619	112300	96826440	5950	5950	5950	5950	0
558	20230619	112200	96826440	5950	5950	5950	5950	0
559	20230619	112100	96826440	5950	5950	5950	5950	300
560	20230619	112000	95041440	5970	5970	5970	5970	0
561	20230619	111900	95041440	5970	5970	5970	5970	0
562	20230619	111800	95041440	5970	5970	5970	5970	0
563	20230619	111700	95041440	5970	5970	5970	5970	4
564	20230619	111600	95017560	5970	5970	5970	5970	6
565	20230619	111500	94981740	5970	5970	5970	5970	4
566	20230619	111400	94957860	5970	5960	5970	5960	2
567	20230619	111300	94945930	5960	5960	5960	5960	5
568	20230619	111200	94916130	5960	5960	5960	5960	5
569	20230619	111100	94886330	6000	5950	6000	5950	340
570	20230619	111000	92851550	5940	5930	5940	5920	447
571	20230619	110900	90204050	5940	5950	5950	5940	176
572	20230619	110800	89157860	5960	5970	5970	5960	166
573	20230619	110700	88167850	5960	5960	5960	5960	0
574	20230619	110600	88167850	5960	5960	5960	5960	0
575	20230619	110500	88167850	5960	5960	5960	5960	0
576	20230619	110400	88167850	5960	5960	5960	5960	1
577	20230619	110300	88161890	5960	5950	5960	5950	3
578	20230619	110200	88144030	5970	5980	5980	5970	154
579	20230619	110100	87223160	5990	5990	5990	5990	0
580	20230619	110000	87223160	5990	5990	5990	5990	0
581	20230619	105900	87223160	5990	5990	5990	5990	0
582	20230619	105800	87223160	5990	5990	5990	5990	0
583	20230619	105700	87223160	5990	5990	5990	5990	0
584	20230619	105600	87223160	5990	5990	5990	5990	0
585	20230619	105500	87223160	5990	5990	5990	5990	0
586	20230619	105400	87223160	5990	5990	5990	5990	0
587	20230619	105300	87223160	5990	5990	5990	5990	0
588	20230619	105200	87223160	5990	5990	5990	5990	0
589	20230619	105100	87223160	5990	5990	5990	5990	0
590	20230619	105000	87223160	5990	5990	5990	5990	0
591	20230619	104900	87223160	5990	5990	5990	5990	0
592	20230619	104800	87223160	5990	5990	5990	5990	0
593	20230619	104700	87223160	5990	5990	5990	5990	0
594	20230619	104600	87223160	5990	5990	5990	5990	1
595	20230619	104500	87217170	6010	6010	6010	6010	0
596	20230619	104400	87217170	6010	6010	6010	6010	0
597	20230619	104300	87217170	6010	6000	6010	6000	23
598	20230619	104200	87078950	6010	6000	6010	6000	81
599	20230619	104100	86592160	6010	5990	6010	5990	5
600	20230619	104000	86562150	5990	5990	5990	5990	1
601	20230619	103900	86556160	6010	6010	6010	6010	0
602	20230619	103800	86556160	6010	6010	6010	6010	0
603	20230619	103700	86556160	6010	5990	6010	5990	12
604	20230619	103600	86484160	5990	5990	6010	5990	6
605	20230619	103500	86448200	6010	5990	6010	5990	29
606	20230619	103400	86274070	5990	5990	5990	5990	8
607	20230619	103300	86226150	5990	5990	5990	5980	52
608	20230619	103200	85914680	5990	5990	5990	5990	423
609	20230619	103100	83380910	5980	6010	6010	5980	817
610	20230619	103000	78489180	6010	6020	6020	6010	43
611	20230619	102900	78230620	5990	6020	6020	5990	378
612	20230619	102800	75966100	6020	6010	6020	6010	30
613	20230619	102700	75785780	6010	5980	6010	5980	129
614	20230619	102600	75010580	5980	6010	6010	5980	521
615	20230619	102500	71887840	6010	6000	6010	6000	355
616	20230619	102400	69757810	5970	5970	5970	5970	3
617	20230619	102300	69739900	5980	5980	5980	5980	0
618	20230619	102200	69739900	5980	6000	6010	5980	1094
619	20230619	102100	63190550	6010	6000	6010	6000	712
620	20230619	102000	58918510	5980	6000	6000	5980	390
621	20230619	101900	56585850	6000	6000	6000	6000	10
622	20230619	101800	56525850	5980	5990	6010	5980	503
623	20230619	101700	53515100	5990	6000	6000	5990	63
624	20230619	101600	53137320	6000	6000	6000	5990	62
625	20230619	101500	52765650	6000	5990	6000	5990	2
626	20230619	101400	52753660	6010	5960	6010	5940	873
627	20230619	101300	47552600	5970	6020	6020	5970	591
628	20230619	101200	44016050	6010	5990	6010	5980	447
629	20230619	101100	41341560	5980	6010	6010	5980	435
630	20230619	101000	38734870	6030	6010	6030	6010	47
631	20230619	100900	38451880	6030	6040	6050	6010	74
632	20230619	100800	38005450	6010	5990	6050	5990	100
633	20230619	100700	37401600	6020	5990	6050	5990	562
634	20230619	100600	34022000	6020	6010	6020	5950	236
635	20230619	100500	32613330	5970	6000	6000	5970	719
636	20230619	100400	28313150	6000	6000	6000	6000	0
637	20230619	100300	28313150	6000	6000	6000	6000	55
638	20230619	100200	27983150	6000	6000	6000	5990	182
639	20230619	100100	26891930	5990	5980	5990	5980	238
640	20230619	100000	25467680	5980	5980	5980	5980	2
641	20230619	095900	25455720	5980	5980	5980	5980	7
642	20230619	095800	25413860	5980	5980	5980	5980	15
643	20230619	095700	25324160	5980	5950	5980	5950	80
644	20230619	095600	24847900	5950	5950	5950	5950	7
645	20230619	095500	24806250	5950	5970	5970	5950	63
646	20230619	095400	24431180	5980	5980	5980	5980	2
647	20230619	095300	24419220	5980	5980	5980	5980	0
648	20230619	095200	24419220	5980	5980	5990	5980	44
649	20230619	095100	24156090	5980	5950	5980	5950	102
650	20230619	095000	23548530	5950	5930	5950	5930	530
651	20230619	094900	20405150	5930	5910	5930	5910	171
652	20230619	094800	19393500	5880	5880	5880	5880	0
653	20230619	094700	19393500	5880	5880	5880	5880	0
654	20230619	094600	19393500	5880	5880	5880	5880	0
655	20230619	094500	19393500	5880	5880	5880	5880	0
656	20230619	094400	19393500	5880	5880	5880	5880	0
657	20230619	094300	19393500	5880	5880	5880	5880	0
658	20230619	094200	19393500	5880	5880	5880	5880	32
659	20230619	094100	19205340	5870	5870	5870	5870	0
660	20230619	094000	19205340	5870	5870	5870	5870	841
661	20230619	093900	14268670	5880	5880	5880	5870	30
662	20230619	093800	14092430	5880	5880	5880	5880	4
663	20230619	093700	14068910	5880	5880	5880	5880	4
664	20230619	093600	14045390	5880	5880	5880	5880	76
665	20230619	093500	13598510	5860	5860	5860	5860	0
666	20230619	093400	13598510	5860	5880	5880	5860	1638
667	20230619	093300	3989640	5870	5870	5870	5870	0
668	20230619	093200	3989640	5870	5870	5870	5870	0
669	20230619	093100	3989640	5870	5870	5870	5870	0
670	20230619	093000	3989640	5870	5870	5870	5870	0
671	20230619	092900	3989640	5870	5870	5870	5870	0
672	20230619	092800	3989640	5870	5870	5870	5870	0
673	20230619	092700	3989640	5870	5880	5880	5870	82
674	20230619	092600	3508200	5870	5870	5870	5870	0
675	20230619	092500	3508200	5870	5900	5900	5870	181
676	20230619	092400	2445430	5920	5920	5920	5920	0
677	20230619	092300	2445430	5920	5920	5920	5920	0
678	20230619	092200	2445430	5920	5920	5920	5920	0
679	20230619	092100	2445430	5920	5920	5920	5920	0
680	20230619	092000	2445430	5920	5920	5920	5920	0
681	20230619	091900	2445430	5920	5920	5920	5920	0
682	20230619	091800	2445430	5920	5920	5920	5920	0
683	20230619	091700	2445430	5920	5920	5920	5920	0
684	20230619	091600	2445430	5920	5920	5920	5920	83
685	20230619	091500	1954070	5930	5930	5930	5930	0
686	20230619	091400	1954070	5930	5930	5930	5930	37
687	20230619	091300	1734660	5920	5920	5920	5920	0
688	20230619	091200	1734660	5920	5920	5920	5920	0
689	20230619	091100	1734660	5920	5920	5920	5920	0
690	20230619	091000	1734660	5920	5920	5920	5920	6
691	20230619	090900	1699140	5920	5920	5920	5920	0
692	20230619	090800	1699140	5920	5920	5920	5920	0
693	20230619	090700	1699140	5920	5920	5920	5920	0
694	20230619	090600	1699140	5920	5920	5920	5920	17
695	20230619	090500	1598500	5940	5940	5940	5940	0
696	20230619	090400	1598500	5940	5940	5940	5940	0
697	20230619	090300	1598500	5940	5940	5940	5940	0
698	20230619	090200	1598500	5940	5940	5940	5940	0
699	20230619	090100	1598500	5940	5940	5940	5940	5
700	20230619	090000	1568800	5920	5920	5920	5920	265