KissMeData/004380/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190900	385687130	12990	12990	12990	12990	791
3	20230619	190800	385687130	12990	12990	12990	12990	0
4	20230619	190700	385687130	12990	12990	12990	12990	0
5	20230619	190600	385687130	12990	12990	12990	12990	0
6	20230619	190500	385687130	12990	12990	12990	12990	0
7	20230619	190400	385687130	12990	12990	12990	12990	0
8	20230619	190300	385687130	12990	12990	12990	12990	0
9	20230619	190200	385687130	12990	12990	12990	12990	0
10	20230619	190100	385687130	12990	12990	12990	12990	0
11	20230619	190000	385687130	12990	12990	12990	12990	0
12	20230619	185900	385687130	12990	12990	12990	12990	0
13	20230619	185800	385687130	12990	12990	12990	12990	0
14	20230619	185700	385687130	12990	12990	12990	12990	0
15	20230619	185600	385687130	12990	12990	12990	12990	0
16	20230619	185500	385687130	12990	12990	12990	12990	0
17	20230619	185400	385687130	12990	12990	12990	12990	0
18	20230619	185300	385687130	12990	12990	12990	12990	0
19	20230619	185200	385687130	12990	12990	12990	12990	0
20	20230619	185100	385687130	12990	12990	12990	12990	0
21	20230619	185000	385687130	12990	12990	12990	12990	0
22	20230619	184900	385687130	12990	12990	12990	12990	0
23	20230619	184800	385687130	12990	12990	12990	12990	0
24	20230619	184700	385687130	12990	12990	12990	12990	0
25	20230619	184600	385687130	12990	12990	12990	12990	0
26	20230619	184500	385687130	12990	12990	12990	12990	0
27	20230619	184400	385687130	12990	12990	12990	12990	0
28	20230619	184300	385687130	12990	12990	12990	12990	0
29	20230619	184200	385687130	12990	12990	12990	12990	0
30	20230619	184100	385687130	12990	12990	12990	12990	0
31	20230619	184000	385687130	12990	12990	12990	12990	0
32	20230619	183900	385687130	12990	12990	12990	12990	791
33	20230619	183800	385687130	12990	12990	12990	12990	0
34	20230619	183700	385687130	12990	12990	12990	12990	0
35	20230619	183600	385687130	12990	12990	12990	12990	0
36	20230619	183500	385687130	12990	12990	12990	12990	0
37	20230619	183400	385687130	12990	12990	12990	12990	0
38	20230619	183300	385687130	12990	12990	12990	12990	0
39	20230619	183200	385687130	12990	12990	12990	12990	0
40	20230619	183100	385687130	12990	12990	12990	12990	0
41	20230619	183000	385687130	12990	12990	12990	12990	0
42	20230619	182900	385687130	12990	12990	12990	12990	0
43	20230619	182800	385687130	12990	12990	12990	12990	0
44	20230619	182700	385687130	12990	12990	12990	12990	0
45	20230619	182600	385687130	12990	12990	12990	12990	0
46	20230619	182500	385687130	12990	12990	12990	12990	0
47	20230619	182400	385687130	12990	12990	12990	12990	0
48	20230619	182300	385687130	12990	12990	12990	12990	0
49	20230619	182200	385687130	12990	12990	12990	12990	0
50	20230619	182100	385687130	12990	12990	12990	12990	0
51	20230619	182000	385687130	12990	12990	12990	12990	0
52	20230619	181900	385687130	12990	12990	12990	12990	0
53	20230619	181800	385687130	12990	12990	12990	12990	0
54	20230619	181700	385687130	12990	12990	12990	12990	0
55	20230619	181600	385687130	12990	12990	12990	12990	0
56	20230619	181500	385687130	12990	12990	12990	12990	0
57	20230619	181400	385687130	12990	12990	12990	12990	0
58	20230619	181300	385687130	12990	12990	12990	12990	0
59	20230619	181200	385687130	12990	12990	12990	12990	0
60	20230619	181100	385687130	12990	12990	12990	12990	0
61	20230619	181000	385687130	12990	12990	12990	12990	0
62	20230619	180900	385687130	12990	12990	12990	12990	791
63	20230619	180800	385687130	12990	12990	12990	12990	0
64	20230619	180700	385687130	12990	12990	12990	12990	0
65	20230619	180600	385687130	12990	12990	12990	12990	0
66	20230619	180500	385687130	12990	12990	12990	12990	0
67	20230619	180400	385687130	12990	12990	12990	12990	0
68	20230619	180300	385687130	12990	12990	12990	12990	0
69	20230619	180200	385687130	12990	12990	12990	12990	0
70	20230619	180100	385687130	12990	12990	12990	12990	0
71	20230619	180000	385687130	12990	12990	12990	12990	0
72	20230619	175900	385687130	12990	12990	12990	12990	0
73	20230619	175800	385687130	12990	12990	12990	12990	0
74	20230619	175700	385687130	12990	12990	12990	12990	0
75	20230619	175600	385687130	12990	12990	12990	12990	0
76	20230619	175500	385687130	12990	12990	12990	12990	0
77	20230619	175400	385687130	12990	12990	12990	12990	0
78	20230619	175300	385687130	12990	12990	12990	12990	0
79	20230619	175200	385687130	12990	12990	12990	12990	0
80	20230619	175100	385687130	12990	12990	12990	12990	0
81	20230619	175000	385687130	12990	12990	12990	12990	0
82	20230619	174900	385687130	12990	12990	12990	12990	0
83	20230619	174800	385687130	12990	12990	12990	12990	0
84	20230619	174700	385687130	12990	12990	12990	12990	0
85	20230619	174600	385687130	12990	12990	12990	12990	0
86	20230619	174500	385687130	12990	12990	12990	12990	0
87	20230619	174400	385687130	12990	12990	12990	12990	0
88	20230619	174300	385687130	12990	12990	12990	12990	0
89	20230619	174200	385687130	12990	12990	12990	12990	0
90	20230619	174100	385687130	12990	12990	12990	12990	0
91	20230619	174000	385687130	12990	12990	12990	12990	0
92	20230619	173900	385687130	12990	12990	12990	12990	791
93	20230619	173800	385687130	12990	12990	12990	12990	0
94	20230619	173700	385687130	12990	12990	12990	12990	0
95	20230619	173600	385687130	12990	12990	12990	12990	0
96	20230619	173500	385687130	12990	12990	12990	12990	0
97	20230619	173400	385687130	12990	12990	12990	12990	0
98	20230619	173300	385687130	12990	12990	12990	12990	0
99	20230619	173200	385687130	12990	12990	12990	12990	0
100	20230619	173100	385687130	12990	12990	12990	12990	0
101	20230619	173000	385687130	12990	12990	12990	12990	0
102	20230619	172900	385687130	12990	12990	12990	12990	0
103	20230619	172800	385687130	12990	12990	12990	12990	0
104	20230619	172700	385687130	12990	12990	12990	12990	0
105	20230619	172600	385687130	12990	12990	12990	12990	0
106	20230619	172500	385687130	12990	12990	12990	12990	0
107	20230619	172400	385687130	12990	12990	12990	12990	0
108	20230619	172300	385687130	12990	12990	12990	12990	0
109	20230619	172200	385687130	12990	12990	12990	12990	0
110	20230619	172100	385687130	12990	12990	12990	12990	0
111	20230619	172000	385687130	12990	12990	12990	12990	0
112	20230619	171900	385687130	12990	12990	12990	12990	0
113	20230619	171800	385687130	12990	12990	12990	12990	0
114	20230619	171700	385687130	12990	12990	12990	12990	0
115	20230619	171600	385687130	12990	12990	12990	12990	0
116	20230619	171500	385687130	12990	12990	12990	12990	0
117	20230619	171400	385687130	12990	12990	12990	12990	0
118	20230619	171300	385687130	12990	12990	12990	12990	0
119	20230619	171200	385687130	12990	12990	12990	12990	0
120	20230619	171100	385687130	12990	12990	12990	12990	0
121	20230619	171000	385687130	12990	12990	12990	12990	0
122	20230619	170900	385687130	12990	12990	12990	12990	791
123	20230619	170800	385687130	12990	12990	12990	12990	0
124	20230619	170700	385687130	12990	12990	12990	12990	0
125	20230619	170600	385687130	12990	12990	12990	12990	0
126	20230619	170500	385687130	12990	12990	12990	12990	0
127	20230619	170400	385687130	12990	12990	12990	12990	0
128	20230619	170300	385687130	12990	12990	12990	12990	0
129	20230619	170200	385687130	12990	12990	12990	12990	0
130	20230619	170100	385687130	12990	12990	12990	12990	0
131	20230619	170000	385687130	12990	12990	12990	12990	0
132	20230619	165900	385687130	12990	12990	12990	12990	0
133	20230619	165800	385687130	12990	12990	12990	12990	0
134	20230619	165700	385687130	12990	12990	12990	12990	0
135	20230619	165600	385687130	12990	12990	12990	12990	0
136	20230619	165500	385687130	12990	12990	12990	12990	0
137	20230619	165400	385687130	12990	12990	12990	12990	0
138	20230619	165300	385687130	12990	12990	12990	12990	0
139	20230619	165200	385687130	12990	12990	12990	12990	0
140	20230619	165100	385687130	12990	12990	12990	12990	0
141	20230619	165000	385687130	12990	12990	12990	12990	0
142	20230619	164900	385687130	12990	12990	12990	12990	0
143	20230619	164800	385687130	12990	12990	12990	12990	0
144	20230619	164700	385687130	12990	12990	12990	12990	0
145	20230619	164600	385687130	12990	12990	12990	12990	0
146	20230619	164500	385687130	12990	12990	12990	12990	0
147	20230619	164400	385687130	12990	12990	12990	12990	0
148	20230619	164300	385687130	12990	12990	12990	12990	0
149	20230619	164200	385687130	12990	12990	12990	12990	0
150	20230619	164100	385687130	12990	12990	12990	12990	0
151	20230619	164000	385687130	12990	12990	12990	12990	0
152	20230619	163900	385687130	12990	12990	12990	12990	791
153	20230619	163800	385687130	12990	12990	12990	12990	0
154	20230619	163700	385687130	12990	12990	12990	12990	0
155	20230619	163600	385687130	12990	12990	12990	12990	0
156	20230619	163500	385687130	12990	12990	12990	12990	0
157	20230619	163400	385687130	12990	12990	12990	12990	0
158	20230619	163300	385687130	12990	12990	12990	12990	0
159	20230619	163200	385687130	12990	12990	12990	12990	0
160	20230619	163100	385687130	12990	12990	12990	12990	0
161	20230619	163000	385687130	12990	12990	12990	12990	0
162	20230619	162900	385687130	12990	12990	12990	12990	0
163	20230619	162800	385687130	12990	12990	12990	12990	0
164	20230619	162700	385687130	12990	12990	12990	12990	0
165	20230619	162600	385687130	12990	12990	12990	12990	0
166	20230619	162500	385687130	12990	12990	12990	12990	0
167	20230619	162400	385687130	12990	12990	12990	12990	0
168	20230619	162300	385687130	12990	12990	12990	12990	0
169	20230619	162200	385687130	12990	12990	12990	12990	0
170	20230619	162100	385687130	12990	12990	12990	12990	0
171	20230619	162000	385687130	12990	12990	12990	12990	0
172	20230619	161900	385687130	12990	12990	12990	12990	0
173	20230619	161800	385687130	12990	12990	12990	12990	0
174	20230619	161700	385687130	12990	12990	12990	12990	0
175	20230619	161600	385687130	12990	12990	12990	12990	0
176	20230619	161500	385687130	12990	12990	12990	12990	0
177	20230619	161400	385687130	12990	12990	12990	12990	0
178	20230619	161300	385687130	12990	12990	12990	12990	0
179	20230619	161200	385687130	12990	12990	12990	12990	0
180	20230619	161100	385687130	12990	12990	12990	12990	0
181	20230619	161000	385687130	12990	12990	12990	12990	0
182	20230619	160900	385687130	12990	12990	12990	12990	791
183	20230619	160800	385687130	12990	12990	12990	12990	0
184	20230619	160700	385687130	12990	12990	12990	12990	0
185	20230619	160600	385687130	12990	12990	12990	12990	0
186	20230619	160500	385687130	12990	12990	12990	12990	0
187	20230619	160400	385687130	12990	12990	12990	12990	0
188	20230619	160300	385687130	12990	12990	12990	12990	0
189	20230619	160200	385687130	12990	12990	12990	12990	0
190	20230619	160100	385687130	12990	12990	12990	12990	0
191	20230619	160000	385687130	12990	12990	12990	12990	0
192	20230619	155900	385687130	12990	12990	12990	12990	0
193	20230619	155800	385687130	12990	12990	12990	12990	0
194	20230619	155700	385687130	12990	12990	12990	12990	0
195	20230619	155600	385687130	12990	12990	12990	12990	0
196	20230619	155500	385687130	12990	12990	12990	12990	0
197	20230619	155400	385687130	12990	12990	12990	12990	0
198	20230619	155300	385687130	12990	12990	12990	12990	0
199	20230619	155200	385687130	12990	12990	12990	12990	0
200	20230619	155100	385687130	12990	12990	12990	12990	0
201	20230619	155000	385687130	12990	12990	12990	12990	0
202	20230619	154900	385687130	12990	12990	12990	12990	0
203	20230619	154800	385687130	12990	12990	12990	12990	0
204	20230619	154700	385687130	12990	12990	12990	12990	0
205	20230619	154600	385687130	12990	12990	12990	12990	0
206	20230619	154500	385687130	12990	12990	12990	12990	0
207	20230619	154400	385687130	12990	12990	12990	12990	0
208	20230619	154300	385687130	12990	12990	12990	12990	0
209	20230619	154200	385687130	12990	12990	12990	12990	0
210	20230619	154100	385687130	12990	12990	12990	12990	0
211	20230619	154000	385687130	12990	12990	12990	12990	0
212	20230619	153900	385687130	12990	12990	12990	12990	791
213	20230619	153800	385687130	12990	12990	12990	12990	0
214	20230619	153700	385687130	12990	12990	12990	12990	0
215	20230619	153600	385687130	12990	12990	12990	12990	0
216	20230619	153500	385687130	12990	12990	12990	12990	0
217	20230619	153400	385687130	12990	12990	12990	12990	0
218	20230619	153300	385687130	12990	12990	12990	12990	0
219	20230619	153200	385687130	12990	12990	12990	12990	0
220	20230619	153100	385687130	12990	12990	12990	12990	0
221	20230619	153000	385687130	12990	12990	12990	12990	791
222	20230619	152900	375412040	12980	12980	12980	12980	0
223	20230619	152800	375412040	12980	12980	12980	12980	0
224	20230619	152700	375412040	12980	12980	12980	12980	0
225	20230619	152600	375412040	12980	12980	12980	12980	0
226	20230619	152500	375412040	12980	12980	12980	12980	0
227	20230619	152400	375412040	12980	12980	12980	12980	0
228	20230619	152300	375412040	12980	12980	12980	12980	0
229	20230619	152200	375412040	12980	12980	12980	12980	0
230	20230619	152100	375412040	12980	12980	12980	12980	0
231	20230619	152000	375412040	12980	12980	12980	12980	0
232	20230619	151900	375412040	12980	12980	12980	12980	0
233	20230619	151800	375412040	12980	12980	12980	12980	100
234	20230619	151700	374114040	12980	12980	12980	12980	2
235	20230619	151600	374088080	12990	12990	12990	12990	0
236	20230619	151500	374088080	12990	12990	12990	12990	0
237	20230619	151400	374088080	12990	12970	12990	12970	290
238	20230619	151300	370322130	12980	12980	12980	12970	73
239	20230619	151200	369374600	12990	12990	12990	12990	13
240	20230619	151100	369205730	12990	12980	12990	12980	31
241	20230619	151000	368803330	12980	12980	12980	12980	5
242	20230619	150900	368738430	12980	12980	12990	12980	111
243	20230619	150800	367297250	12980	12980	12980	12980	233
244	20230619	150700	364272910	12980	12980	12980	12980	0
245	20230619	150600	364272910	12980	12970	12980	12970	51
246	20230619	150500	363611430	12970	12970	12970	12970	20
247	20230619	150400	363352030	12980	12980	12980	12980	91
248	20230619	150300	362170850	12980	12980	12980	12980	4
249	20230619	150200	362118930	12980	12980	12980	12980	11
250	20230619	150100	361976150	12980	12980	12980	12980	102
251	20230619	150000	360652190	12980	12980	12980	12980	120
252	20230619	145900	359094590	12960	12960	12960	12960	6
253	20230619	145800	359016830	12970	12970	12970	12970	51
254	20230619	145700	358355360	12970	12980	12980	12970	128
255	20230619	145600	356694200	12960	12980	12980	12960	103
256	20230619	145500	355357320	12970	12970	12970	12960	204
257	20230619	145400	352711460	12970	12970	12970	12970	0
258	20230619	145300	352711460	12970	12970	12970	12970	94
259	20230619	145200	351492280	12970	12970	12970	12970	0
260	20230619	145100	351492280	12970	12960	12970	12960	11
261	20230619	145000	351349620	12950	12950	12950	12950	0
262	20230619	144900	351349620	12950	12950	12950	12950	0
263	20230619	144800	351349620	12950	12950	12960	12950	28
264	20230619	144700	350987010	12970	12970	12970	12970	0
265	20230619	144600	350987010	12970	12960	12970	12960	230
266	20230619	144500	348004710	12960	12960	12960	12960	1
267	20230619	144400	347991750	12930	12950	12960	12930	64
268	20230619	144300	347163400	12960	12960	12960	12960	0
269	20230619	144200	347163400	12960	12960	12960	12960	0
270	20230619	144100	347163400	12960	12960	12960	12960	0
271	20230619	144000	347163400	12960	12960	12960	12960	22
272	20230619	143900	346878280	12960	12960	12960	12960	0
273	20230619	143800	346878280	12960	12960	12960	12960	0
274	20230619	143700	346878280	12960	12960	12960	12960	1
275	20230619	143600	346865320	12960	12960	12960	12960	0
276	20230619	143500	346865320	12960	12960	12960	12960	0
277	20230619	143400	346865320	12960	12960	12960	12960	25
278	20230619	143300	346541320	12950	12950	12950	12950	1
279	20230619	143200	346528370	12950	12950	12950	12950	1
280	20230619	143100	346515420	12960	12960	12960	12960	25
281	20230619	143000	346191420	12960	12960	12960	12960	0
282	20230619	142900	346191420	12960	12960	12960	12960	1
283	20230619	142800	346178460	12970	12970	12970	12970	1
284	20230619	142700	346165490	12960	12960	12960	12960	0
285	20230619	142600	346165490	12960	12960	12960	12960	1
286	20230619	142500	346152530	12950	12950	12950	12950	73
287	20230619	142400	345207180	12950	12950	12950	12950	8
288	20230619	142300	345103580	12950	12950	12950	12950	5
289	20230619	142200	345038830	12960	12960	12960	12960	2
290	20230619	142100	345012910	12970	12970	12970	12970	81
291	20230619	142000	343962340	12970	12970	12970	12970	0
292	20230619	141900	343962340	12970	12960	12980	12960	617
293	20230619	141800	335960000	12960	12960	12960	12960	142
294	20230619	141700	334119680	12950	12950	12950	12950	0
295	20230619	141600	334119680	12950	12950	12950	12950	0
296	20230619	141500	334119680	12950	12950	12950	12950	1
297	20230619	141400	334106730	12960	12960	12960	12960	20
298	20230619	141300	333847530	12940	12940	12940	12940	0
299	20230619	141200	333847530	12940	12940	12940	12940	0
300	20230619	141100	333847530	12940	12930	12940	12930	5
301	20230619	141000	333782850	12930	12930	12930	12930	142
302	20230619	140900	331946790	12930	12930	12930	12930	94
303	20230619	140800	330731370	12930	12930	12930	12930	18
304	20230619	140700	330498630	12930	12940	12940	12930	7
305	20230619	140600	330408070	12930	12930	12930	12930	0
306	20230619	140500	330408070	12930	12930	12930	12930	0
307	20230619	140400	330408070	12930	12930	12930	12930	0
308	20230619	140300	330408070	12930	12930	12930	12930	0
309	20230619	140200	330408070	12930	12930	12930	12930	13
310	20230619	140100	330239980	12930	12950	12950	12930	349
311	20230619	140000	325722450	12950	12950	12950	12950	1
312	20230619	135900	325709500	12960	12950	12960	12950	2
313	20230619	135800	325683590	12950	12950	12950	12950	3
314	20230619	135700	325644740	12960	12950	12960	12950	38
315	20230619	135600	325152540	12950	12950	12950	12950	51
316	20230619	135500	324492090	12950	12950	12950	12950	4
317	20230619	135400	324440290	12950	12950	12960	12950	93
318	20230619	135300	323235920	12950	12950	12950	12950	21
319	20230619	135200	322963970	12950	12950	12950	12950	0
320	20230619	135100	322963970	12950	12960	12960	12950	3
321	20230619	135000	322925110	12960	12950	12960	12950	7
322	20230619	134900	322834410	12950	12950	12950	12950	3
323	20230619	134800	322795560	12950	12960	12960	12950	52
324	20230619	134700	322121650	12950	12950	12950	12950	0
325	20230619	134600	322121650	12950	12950	12950	12950	0
326	20230619	134500	322121650	12950	12950	12950	12950	1
327	20230619	134400	322108700	12950	12950	12950	12950	0
328	20230619	134300	322108700	12950	12950	12950	12950	0
329	20230619	134200	322108700	12950	12950	12950	12950	1
330	20230619	134100	322095750	12960	12950	12960	12950	12
331	20230619	134000	321940340	12950	12950	12950	12950	0
332	20230619	133900	321940340	12950	12950	12950	12950	2
333	20230619	133800	321914440	12950	12950	12950	12950	1
334	20230619	133700	321901490	12950	12950	12950	12950	1
335	20230619	133600	321888540	12950	12950	12950	12950	0
336	20230619	133500	321888540	12950	12950	12950	12950	7
337	20230619	133400	321797890	12950	12950	12950	12950	1
338	20230619	133300	321784940	12960	12960	12960	12960	1
339	20230619	133200	321771980	12960	12960	12960	12960	0
340	20230619	133100	321771980	12960	12960	12960	12960	3
341	20230619	133000	321733100	12960	12960	12960	12960	3
342	20230619	132900	321694220	12950	12950	12950	12950	0
343	20230619	132800	321694220	12950	12950	12950	12950	100
344	20230619	132700	320399220	12950	12960	12960	12950	8
345	20230619	132600	320295550	12960	12960	12960	12960	0
346	20230619	132500	320295550	12960	12960	12960	12960	8
347	20230619	132400	320191870	12970	12970	12970	12970	1
348	20230619	132300	320178900	12960	12960	12960	12960	67
349	20230619	132200	319310580	12950	12950	12950	12950	0
350	20230619	132100	319310580	12950	12950	12950	12950	0
351	20230619	132000	319310580	12950	12960	12960	12950	214
352	20230619	131900	316539230	12960	12960	12960	12960	0
353	20230619	131800	316539230	12960	12960	12960	12960	0
354	20230619	131700	316539230	12960	12960	12960	12960	0
355	20230619	131600	316539230	12960	12960	12960	12960	50
356	20230619	131500	315891230	12960	12960	12960	12960	1
357	20230619	131400	315878270	12950	12950	12950	12950	0
358	20230619	131300	315878270	12950	12950	12950	12950	0
359	20230619	131200	315878270	12950	12950	12950	12950	8
360	20230619	131100	315774670	12950	12950	12950	12950	0
361	20230619	131000	315774670	12950	12950	12950	12950	1
362	20230619	130900	315761720	12970	12970	12970	12970	0
363	20230619	130800	315761720	12970	12950	12970	12940	183
364	20230619	130700	313391950	12970	12970	12970	12970	0
365	20230619	130600	313391950	12970	12970	12970	12970	0
366	20230619	130500	313391950	12970	12960	12970	12960	2
367	20230619	130400	313366020	12960	12960	12960	12960	0
368	20230619	130300	313366020	12960	12960	12960	12960	1
369	20230619	130200	313353060	12960	12960	12960	12960	0
370	20230619	130100	313353060	12960	12960	12960	12960	1
371	20230619	130000	313340100	12970	12970	12970	12970	10
372	20230619	125900	313210400	12960	12960	12960	12960	0
373	20230619	125800	313210400	12960	12960	12960	12960	2
374	20230619	125700	313184480	12960	12960	12960	12960	1
375	20230619	125600	313171520	12960	12960	12960	12960	0
376	20230619	125500	313171520	12960	12970	12970	12960	3
377	20230619	125400	313132630	12960	12960	12960	12960	1
378	20230619	125300	313119670	12970	12960	12970	12960	100
379	20230619	125200	311822780	12970	12970	12970	12970	0
380	20230619	125100	311822780	12970	12960	12970	12950	125
381	20230619	125000	310202770	12950	12950	12950	12950	0
382	20230619	124900	310202770	12950	12950	12950	12950	29
383	20230619	124800	309827220	12960	12960	12960	12960	1
384	20230619	124700	309814260	12950	12950	12950	12950	1
385	20230619	124600	309801310	12960	12960	12960	12960	1
386	20230619	124500	309788350	12950	12950	12950	12950	30
387	20230619	124400	309399850	12950	12950	12950	12950	0
388	20230619	124300	309399850	12950	12950	12950	12950	1
389	20230619	124200	309386900	12950	12950	12950	12950	20
390	20230619	124100	309127900	12950	12950	12950	12950	20
391	20230619	124000	308868900	12950	12950	12950	12950	2
392	20230619	123900	308843000	12950	12950	12950	12950	0
393	20230619	123800	308843000	12950	12960	12960	12950	329
394	20230619	123700	304582410	12960	12960	12960	12960	0
395	20230619	123600	304582410	12960	12960	12960	12960	256
396	20230619	123500	301264650	12970	12970	12970	12960	10
397	20230619	123400	301134980	12970	12970	12970	12960	55
398	20230619	123300	300422010	12960	12970	12970	12960	26
399	20230619	123200	300084800	12970	12960	12970	12960	57
400	20230619	123100	299346020	12960	12960	12960	12960	1
401	20230619	123000	299333060	12950	12950	12950	12950	2
402	20230619	122900	299307160	12950	12950	12950	12950	0
403	20230619	122800	299307160	12950	12950	12950	12950	0
404	20230619	122700	299307160	12950	12950	12950	12950	5
405	20230619	122600	299242410	12950	12950	12970	12950	1756
406	20230619	122500	276499710	12960	12950	12960	12950	101
407	20230619	122400	275190760	12960	12960	12960	12960	10
408	20230619	122300	275061160	12960	12960	12960	12960	0
409	20230619	122200	275061160	12960	12960	12960	12960	16
410	20230619	122100	274853800	12950	12960	12960	12950	18
411	20230619	122000	274620540	12960	12960	12960	12960	6
412	20230619	121900	274542780	12950	12950	12950	12950	292
413	20230619	121800	270761380	12950	12940	12950	12940	2
414	20230619	121700	270735490	12940	12940	12940	12940	0
415	20230619	121600	270735490	12940	12940	12940	12940	60
416	20230619	121500	269959090	12940	12940	12940	12940	0
417	20230619	121400	269959090	12940	12950	12950	12940	8
418	20230619	121300	269855500	12950	12950	12950	12950	0
419	20230619	121200	269855500	12950	12950	12950	12950	7
420	20230619	121100	269764850	12950	12950	12950	12950	3
421	20230619	121000	269726000	12950	12950	12950	12950	301
422	20230619	120900	265828050	12940	12940	12940	12940	0
423	20230619	120800	265828050	12940	12930	12940	12930	450
424	20230619	120700	260005850	12930	12930	12930	12930	2
425	20230619	120600	259979990	12930	12930	12930	12930	0
426	20230619	120500	259979990	12930	12930	12930	12930	0
427	20230619	120400	259979990	12930	12940	12940	12930	33
428	20230619	120300	259553290	12930	12930	12930	12930	1
429	20230619	120200	259540360	12940	12940	12940	12940	10
430	20230619	120100	259410960	12930	12930	12930	12930	3
431	20230619	120000	259372170	12930	12930	12930	12930	1
432	20230619	115900	259359240	12940	12940	12940	12940	0
433	20230619	115800	259359240	12940	12930	12940	12920	7
434	20230619	115700	259268750	12910	12910	12910	12910	2
435	20230619	115600	259242930	12910	12930	12930	12910	4
436	20230619	115500	259191250	12940	12930	12940	12930	2
437	20230619	115400	259165380	12940	12940	12940	12940	101
438	20230619	115300	257858440	12930	12930	12930	12930	0
439	20230619	115200	257858440	12930	12930	12930	12930	4
440	20230619	115100	257806720	12930	12930	12930	12930	30
441	20230619	115000	257418820	12930	12930	12930	12930	2
442	20230619	114900	257392960	12940	12940	12940	12940	0
443	20230619	114800	257392960	12940	12940	12940	12940	0
444	20230619	114700	257392960	12940	12940	12940	12940	0
445	20230619	114600	257392960	12940	12930	12940	12930	400
446	20230619	114500	252219760	12920	12920	12920	12920	1
447	20230619	114400	252206840	12930	12930	12930	12930	0
448	20230619	114300	252206840	12930	12930	12930	12930	2
449	20230619	114200	252180980	12920	12920	12920	12920	35
450	20230619	114100	251728780	12910	12910	12910	12910	1
451	20230619	114000	251715870	12910	12910	12910	12910	0
452	20230619	113900	251715870	12910	12910	12910	12910	1
453	20230619	113800	251702960	12910	12910	12920	12910	5
454	20230619	113700	251638400	12920	12920	12920	12920	0
455	20230619	113600	251638400	12920	12920	12920	12920	0
456	20230619	113500	251638400	12920	12910	12920	12910	230
457	20230619	113400	248668800	12910	12910	12910	12910	1
458	20230619	113300	248655890	12920	12920	12920	12920	0
459	20230619	113200	248655890	12920	12920	12920	12920	0
460	20230619	113100	248655890	12920	12920	12920	12920	10
461	20230619	113000	248526690	12910	12910	12920	12910	226
462	20230619	112900	245608790	12920	12920	12920	12920	39
463	20230619	112800	245104910	12920	12920	12920	12920	0
464	20230619	112700	245104910	12920	12910	12920	12910	3
465	20230619	112600	245066160	12910	12910	12910	12910	0
466	20230619	112500	245066160	12910	12910	12910	12910	1
467	20230619	112400	245053250	12910	12910	12910	12910	0
468	20230619	112300	245053250	12910	12910	12910	12910	1
469	20230619	112200	245040340	12920	12920	12920	12920	1
470	20230619	112100	245027420	12910	12910	12910	12910	0
471	20230619	112000	245027420	12910	12910	12910	12910	0
472	20230619	111900	245027420	12910	12910	12910	12910	2
473	20230619	111800	245001600	12910	12910	12920	12910	19
474	20230619	111700	244756290	12910	12910	12910	12910	0
475	20230619	111600	244756290	12910	12920	12920	12910	3
476	20230619	111500	244717550	12910	12910	12910	12910	0
477	20230619	111400	244717550	12910	12910	12910	12910	0
478	20230619	111300	244717550	12910	12910	12910	12910	0
479	20230619	111200	244717550	12910	12910	12910	12910	1
480	20230619	111100	244704640	12920	12920	12920	12920	4
481	20230619	111000	244652960	12920	12920	12920	12920	30
482	20230619	110900	244265360	12910	12910	12910	12910	1
483	20230619	110800	244252450	12910	12910	12910	12910	166
484	20230619	110700	242109390	12910	12910	12910	12910	205
485	20230619	110600	239462840	12910	12900	12910	12900	555
486	20230619	110500	232297800	12900	12900	12900	12900	1
487	20230619	110400	232284900	12900	12910	12920	12900	166
488	20230619	110300	230141940	12910	12920	12920	12910	207
489	20230619	110200	227469500	12920	12920	12920	12920	41
490	20230619	110100	226939780	12910	12920	12920	12910	310
491	20230619	110000	222934590	12930	12930	12930	12930	1
492	20230619	105900	222921660	12930	12930	12930	12930	9
493	20230619	105800	222805290	12930	12930	12930	12930	3
494	20230619	105700	222766500	12930	12930	12930	12930	301
495	20230619	105600	218874570	12920	12920	12920	12920	0
496	20230619	105500	218874570	12920	12910	12920	12910	502
497	20230619	105400	212388740	12910	12910	12910	12910	0
498	20230619	105300	212388740	12910	12910	12910	12910	0
499	20230619	105200	212388740	12910	12910	12910	12910	4
500	20230619	105100	212337100	12910	12920	12920	12910	25
501	20230619	105000	212014340	12920	12920	12920	12910	51
502	20230619	104900	211355430	12930	12930	12930	12930	0
503	20230619	104800	211355430	12930	12930	12930	12930	77
504	20230619	104700	210359820	12920	12920	12920	12920	1
505	20230619	104600	210346900	12920	12920	12920	12920	0
506	20230619	104500	210346900	12920	12920	12920	12920	1
507	20230619	104400	210333980	12920	12920	12920	12920	0
508	20230619	104300	210333980	12920	12920	12920	12920	0
509	20230619	104200	210333980	12920	12920	12920	12920	0
510	20230619	104100	210333980	12920	12920	12920	12920	0
511	20230619	104000	210333980	12920	12910	12920	12910	109
512	20230619	103900	208925710	12910	12910	12910	12910	2
513	20230619	103800	208899890	12910	12910	12910	12910	20
514	20230619	103700	208641690	12910	12910	12910	12910	0
515	20230619	103600	208641690	12910	12910	12910	12910	54
516	20230619	103500	207944550	12920	12920	12920	12920	4
517	20230619	103400	207892870	12920	12920	12920	12920	27
518	20230619	103300	207544030	12920	12920	12920	12920	1
519	20230619	103200	207531110	12920	12920	12920	12920	50
520	20230619	103100	206885110	12930	12930	12930	12930	50
521	20230619	103000	206238610	12930	12930	12930	12930	0
522	20230619	102900	206238610	12930	12930	12930	12930	0
523	20230619	102800	206238610	12930	12930	12930	12930	57
524	20230619	102700	205501600	12940	12920	12940	12920	23
525	20230619	102600	205204200	12950	12950	12950	12950	0
526	20230619	102500	205204200	12950	12950	12950	12950	0
527	20230619	102400	205204200	12950	12930	12950	12930	62
528	20230619	102300	204402520	12930	12910	12930	12910	25
529	20230619	102200	204079530	12930	12920	12930	12920	28
530	20230619	102100	203717760	12920	12920	12920	12900	167
531	20230619	102000	201561220	12920	12920	12920	12920	8
532	20230619	101900	201457860	12930	12930	12940	12930	40
533	20230619	101800	200940590	12930	12950	12950	12930	189
534	20230619	101700	198494640	12950	12950	12950	12950	1
535	20230619	101600	198481690	12960	12960	12960	12960	1
536	20230619	101500	198468730	12950	12950	12950	12950	0
537	20230619	101400	198468730	12950	12950	12950	12950	1
538	20230619	101300	198455780	12960	12950	12960	12950	50
539	20230619	101200	197807820	12960	12960	12960	12960	0
540	20230619	101100	197807820	12960	12960	12960	12960	200
541	20230619	101000	195215820	12960	12950	12960	12950	31
542	20230619	100900	194814360	12950	12950	12950	12950	1
543	20230619	100800	194801410	12930	12930	12930	12930	1
544	20230619	100700	194788480	12930	12930	12960	12930	820
545	20230619	100600	184172930	12930	12930	12930	12930	2
546	20230619	100500	184147070	12930	12930	12930	12930	200
547	20230619	100400	181561070	12930	12930	12930	12930	25
548	20230619	100300	181237820	12930	12930	12930	12930	1
549	20230619	100200	181224890	12940	12940	12940	12940	0
550	20230619	100100	181224890	12940	12940	12940	12940	40
551	20230619	100000	180707290	12940	12940	12940	12940	0
552	20230619	095900	180707290	12940	12940	12940	12940	7
553	20230619	095800	180616710	12950	12940	12950	12940	240
554	20230619	095700	177508820	12940	12900	12940	12900	554
555	20230619	095600	170344820	12900	12900	12900	12900	2
556	20230619	095500	170319020	12920	12920	12920	12920	980
557	20230619	095400	157657420	12890	12890	12890	12890	20
558	20230619	095300	157399620	12890	12890	12890	12890	0
559	20230619	095200	157399620	12890	12910	12910	12890	10
560	20230619	095100	157270640	12940	12940	12940	12940	25
561	20230619	095000	156947140	12960	12960	12960	12960	300
562	20230619	094900	153059140	12960	12900	12960	12900	1631
563	20230619	094800	131980340	12900	12880	12900	12870	1986
564	20230619	094700	106381930	12870	12870	12870	12870	26
565	20230619	094600	106047310	12870	12870	12870	12870	3
566	20230619	094500	106008700	12850	12850	12850	12850	50
567	20230619	094400	105366200	12860	12880	12880	12860	2160
568	20230619	094300	77584960	12880	12860	12880	12860	43
569	20230619	094200	77031480	12870	12870	12870	12870	21
570	20230619	094100	76761210	12880	12830	12880	12830	111
571	20230619	094000	75332300	12860	12850	12860	12850	500
572	20230619	093900	68904900	12860	12860	12860	12860	91
573	20230619	093800	67734640	12860	12860	12860	12860	26
574	20230619	093700	67400280	12880	12880	12880	12880	20
575	20230619	093600	67142680	12880	12880	12880	12860	64
576	20230619	093500	66319560	12880	12880	12880	12880	0
577	20230619	093400	66319560	12880	12880	12890	12880	184
578	20230619	093300	63948840	12880	12860	12890	12860	177
579	20230619	093200	61669570	12880	12870	12880	12870	93
580	20230619	093100	60472230	12870	12870	12880	12860	273
581	20230619	093000	56958020	12860	12870	12870	12860	82
582	20230619	092900	55903400	12860	12860	12860	12860	200
583	20230619	092800	53331400	12850	12850	12860	12850	51
584	20230619	092700	52676000	12850	12820	12850	12820	644
585	20230619	092600	44409910	12820	12820	12820	12820	115
586	20230619	092500	42935610	12820	12820	12820	12820	0
587	20230619	092400	42935610	12820	12820	12820	12820	8
588	20230619	092300	42833050	12820	12830	12830	12820	80
589	20230619	092200	41807440	12820	12840	12840	12820	5
590	20230619	092100	41743260	12840	12840	12840	12840	108
591	20230619	092000	40356540	12840	12840	12840	12840	36
592	20230619	091900	39894300	12820	12800	12820	12800	951
593	20230619	091800	27720470	12800	12790	12810	12790	226
594	20230619	091700	24829730	12780	12760	12780	12750	220
595	20230619	091600	22021870	12760	12750	12760	12720	331
596	20230619	091500	17802530	12760	12770	12770	12740	112
597	20230619	091400	16373090	12790	12790	12790	12790	1
598	20230619	091300	16360300	12790	12790	12790	12790	1
599	20230619	091200	16347510	12760	12760	12760	12760	11
600	20230619	091100	16207150	12760	12760	12760	12760	0
601	20230619	091000	16207150	12760	12760	12760	12760	102
602	20230619	090900	14905630	12750	12750	12750	12750	1
603	20230619	090800	14892880	12740	12740	12740	12740	0
604	20230619	090700	14892880	12740	12740	12740	12740	0
605	20230619	090600	14892880	12740	12740	12740	12740	5
606	20230619	090500	14829180	12740	12720	12740	12720	124
607	20230619	090400	13249900	12720	12740	12740	12720	33
608	20230619	090300	12830120	12740	12740	12740	12740	60
609	20230619	090200	12065720	12740	12800	12800	12740	564
610	20230619	090100	4871790	12790	12810	12810	12790	208
611	20230619	090000	2210840	12810	12800	12810	12800	113