KissMeData/072950/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201000	208687990	5350	5350	5350	5350	857
3	20230619	200900	208687990	5350	5350	5350	5350	0
4	20230619	200800	208687990	5350	5350	5350	5350	0
5	20230619	200700	208687990	5350	5350	5350	5350	0
6	20230619	200600	208687990	5350	5350	5350	5350	0
7	20230619	200500	208687990	5350	5350	5350	5350	0
8	20230619	200400	208687990	5350	5350	5350	5350	0
9	20230619	200300	208687990	5350	5350	5350	5350	0
10	20230619	200200	208687990	5350	5350	5350	5350	0
11	20230619	200100	208687990	5350	5350	5350	5350	0
12	20230619	200000	208687990	5350	5350	5350	5350	0
13	20230619	195900	208687990	5350	5350	5350	5350	0
14	20230619	195800	208687990	5350	5350	5350	5350	0
15	20230619	195700	208687990	5350	5350	5350	5350	0
16	20230619	195600	208687990	5350	5350	5350	5350	0
17	20230619	195500	208687990	5350	5350	5350	5350	0
18	20230619	195400	208687990	5350	5350	5350	5350	0
19	20230619	195300	208687990	5350	5350	5350	5350	0
20	20230619	195200	208687990	5350	5350	5350	5350	0
21	20230619	195100	208687990	5350	5350	5350	5350	0
22	20230619	195000	208687990	5350	5350	5350	5350	0
23	20230619	194900	208687990	5350	5350	5350	5350	0
24	20230619	194800	208687990	5350	5350	5350	5350	0
25	20230619	194700	208687990	5350	5350	5350	5350	0
26	20230619	194600	208687990	5350	5350	5350	5350	0
27	20230619	194500	208687990	5350	5350	5350	5350	0
28	20230619	194400	208687990	5350	5350	5350	5350	0
29	20230619	194300	208687990	5350	5350	5350	5350	0
30	20230619	194200	208687990	5350	5350	5350	5350	0
31	20230619	194100	208687990	5350	5350	5350	5350	0
32	20230619	194000	208687990	5350	5350	5350	5350	857
33	20230619	193900	208687990	5350	5350	5350	5350	0
34	20230619	193800	208687990	5350	5350	5350	5350	0
35	20230619	193700	208687990	5350	5350	5350	5350	0
36	20230619	193600	208687990	5350	5350	5350	5350	0
37	20230619	193500	208687990	5350	5350	5350	5350	0
38	20230619	193400	208687990	5350	5350	5350	5350	0
39	20230619	193300	208687990	5350	5350	5350	5350	0
40	20230619	193200	208687990	5350	5350	5350	5350	0
41	20230619	193100	208687990	5350	5350	5350	5350	0
42	20230619	193000	208687990	5350	5350	5350	5350	0
43	20230619	192900	208687990	5350	5350	5350	5350	0
44	20230619	192800	208687990	5350	5350	5350	5350	0
45	20230619	192700	208687990	5350	5350	5350	5350	0
46	20230619	192600	208687990	5350	5350	5350	5350	0
47	20230619	192500	208687990	5350	5350	5350	5350	0
48	20230619	192400	208687990	5350	5350	5350	5350	0
49	20230619	192300	208687990	5350	5350	5350	5350	0
50	20230619	192200	208687990	5350	5350	5350	5350	0
51	20230619	192100	208687990	5350	5350	5350	5350	0
52	20230619	192000	208687990	5350	5350	5350	5350	0
53	20230619	191900	208687990	5350	5350	5350	5350	0
54	20230619	191800	208687990	5350	5350	5350	5350	0
55	20230619	191700	208687990	5350	5350	5350	5350	0
56	20230619	191600	208687990	5350	5350	5350	5350	0
57	20230619	191500	208687990	5350	5350	5350	5350	0
58	20230619	191400	208687990	5350	5350	5350	5350	0
59	20230619	191300	208687990	5350	5350	5350	5350	0
60	20230619	191200	208687990	5350	5350	5350	5350	0
61	20230619	191100	208687990	5350	5350	5350	5350	0
62	20230619	191000	208687990	5350	5350	5350	5350	857
63	20230619	190900	208687990	5350	5350	5350	5350	0
64	20230619	190800	208687990	5350	5350	5350	5350	0
65	20230619	190700	208687990	5350	5350	5350	5350	0
66	20230619	190600	208687990	5350	5350	5350	5350	0
67	20230619	190500	208687990	5350	5350	5350	5350	0
68	20230619	190400	208687990	5350	5350	5350	5350	0
69	20230619	190300	208687990	5350	5350	5350	5350	0
70	20230619	190200	208687990	5350	5350	5350	5350	0
71	20230619	190100	208687990	5350	5350	5350	5350	0
72	20230619	190000	208687990	5350	5350	5350	5350	0
73	20230619	185900	208687990	5350	5350	5350	5350	0
74	20230619	185800	208687990	5350	5350	5350	5350	0
75	20230619	185700	208687990	5350	5350	5350	5350	0
76	20230619	185600	208687990	5350	5350	5350	5350	0
77	20230619	185500	208687990	5350	5350	5350	5350	0
78	20230619	185400	208687990	5350	5350	5350	5350	0
79	20230619	185300	208687990	5350	5350	5350	5350	0
80	20230619	185200	208687990	5350	5350	5350	5350	0
81	20230619	185100	208687990	5350	5350	5350	5350	0
82	20230619	185000	208687990	5350	5350	5350	5350	0
83	20230619	184900	208687990	5350	5350	5350	5350	0
84	20230619	184800	208687990	5350	5350	5350	5350	0
85	20230619	184700	208687990	5350	5350	5350	5350	0
86	20230619	184600	208687990	5350	5350	5350	5350	0
87	20230619	184500	208687990	5350	5350	5350	5350	0
88	20230619	184400	208687990	5350	5350	5350	5350	0
89	20230619	184300	208687990	5350	5350	5350	5350	0
90	20230619	184200	208687990	5350	5350	5350	5350	0
91	20230619	184100	208687990	5350	5350	5350	5350	0
92	20230619	184000	208687990	5350	5350	5350	5350	857
93	20230619	183900	208687990	5350	5350	5350	5350	0
94	20230619	183800	208687990	5350	5350	5350	5350	0
95	20230619	183700	208687990	5350	5350	5350	5350	0
96	20230619	183600	208687990	5350	5350	5350	5350	0
97	20230619	183500	208687990	5350	5350	5350	5350	0
98	20230619	183400	208687990	5350	5350	5350	5350	0
99	20230619	183300	208687990	5350	5350	5350	5350	0
100	20230619	183200	208687990	5350	5350	5350	5350	0
101	20230619	183100	208687990	5350	5350	5350	5350	0
102	20230619	183000	208687990	5350	5350	5350	5350	0
103	20230619	182900	208687990	5350	5350	5350	5350	0
104	20230619	182800	208687990	5350	5350	5350	5350	0
105	20230619	182700	208687990	5350	5350	5350	5350	0
106	20230619	182600	208687990	5350	5350	5350	5350	0
107	20230619	182500	208687990	5350	5350	5350	5350	0
108	20230619	182400	208687990	5350	5350	5350	5350	0
109	20230619	182300	208687990	5350	5350	5350	5350	0
110	20230619	182200	208687990	5350	5350	5350	5350	0
111	20230619	182100	208687990	5350	5350	5350	5350	0
112	20230619	182000	208687990	5350	5350	5350	5350	0
113	20230619	181900	208687990	5350	5350	5350	5350	0
114	20230619	181800	208687990	5350	5350	5350	5350	0
115	20230619	181700	208687990	5350	5350	5350	5350	0
116	20230619	181600	208687990	5350	5350	5350	5350	0
117	20230619	181500	208687990	5350	5350	5350	5350	0
118	20230619	181400	208687990	5350	5350	5350	5350	0
119	20230619	181300	208687990	5350	5350	5350	5350	0
120	20230619	181200	208687990	5350	5350	5350	5350	0
121	20230619	181100	208687990	5350	5350	5350	5350	0
122	20230619	181000	208687990	5350	5350	5350	5350	857
123	20230619	180900	208687990	5350	5350	5350	5350	0
124	20230619	180800	208687990	5350	5350	5350	5350	0
125	20230619	180700	208687990	5350	5350	5350	5350	0
126	20230619	180600	208687990	5350	5350	5350	5350	0
127	20230619	180500	208687990	5350	5350	5350	5350	0
128	20230619	180400	208687990	5350	5350	5350	5350	0
129	20230619	180300	208687990	5350	5350	5350	5350	0
130	20230619	180200	208687990	5350	5350	5350	5350	0
131	20230619	180100	208687990	5350	5350	5350	5350	0
132	20230619	180000	208687990	5350	5350	5350	5350	0
133	20230619	175900	208687990	5350	5350	5350	5350	0
134	20230619	175800	208687990	5350	5350	5350	5350	0
135	20230619	175700	208687990	5350	5350	5350	5350	0
136	20230619	175600	208687990	5350	5350	5350	5350	0
137	20230619	175500	208687990	5350	5350	5350	5350	0
138	20230619	175400	208687990	5350	5350	5350	5350	0
139	20230619	175300	208687990	5350	5350	5350	5350	0
140	20230619	175200	208687990	5350	5350	5350	5350	0
141	20230619	175100	208687990	5350	5350	5350	5350	0
142	20230619	175000	208687990	5350	5350	5350	5350	0
143	20230619	174900	208687990	5350	5350	5350	5350	0
144	20230619	174800	208687990	5350	5350	5350	5350	0
145	20230619	174700	208687990	5350	5350	5350	5350	0
146	20230619	174600	208687990	5350	5350	5350	5350	0
147	20230619	174500	208687990	5350	5350	5350	5350	0
148	20230619	174400	208687990	5350	5350	5350	5350	0
149	20230619	174300	208687990	5350	5350	5350	5350	0
150	20230619	174200	208687990	5350	5350	5350	5350	0
151	20230619	174100	208687990	5350	5350	5350	5350	0
152	20230619	174000	208687990	5350	5350	5350	5350	857
153	20230619	173900	208687990	5350	5350	5350	5350	0
154	20230619	173800	208687990	5350	5350	5350	5350	0
155	20230619	173700	208687990	5350	5350	5350	5350	0
156	20230619	173600	208687990	5350	5350	5350	5350	0
157	20230619	173500	208687990	5350	5350	5350	5350	0
158	20230619	173400	208687990	5350	5350	5350	5350	0
159	20230619	173300	208687990	5350	5350	5350	5350	0
160	20230619	173200	208687990	5350	5350	5350	5350	0
161	20230619	173100	208687990	5350	5350	5350	5350	0
162	20230619	173000	208687990	5350	5350	5350	5350	0
163	20230619	172900	208687990	5350	5350	5350	5350	0
164	20230619	172800	208687990	5350	5350	5350	5350	0
165	20230619	172700	208687990	5350	5350	5350	5350	0
166	20230619	172600	208687990	5350	5350	5350	5350	0
167	20230619	172500	208687990	5350	5350	5350	5350	0
168	20230619	172400	208687990	5350	5350	5350	5350	0
169	20230619	172300	208687990	5350	5350	5350	5350	0
170	20230619	172200	208687990	5350	5350	5350	5350	0
171	20230619	172100	208687990	5350	5350	5350	5350	0
172	20230619	172000	208687990	5350	5350	5350	5350	0
173	20230619	171900	208687990	5350	5350	5350	5350	0
174	20230619	171800	208687990	5350	5350	5350	5350	0
175	20230619	171700	208687990	5350	5350	5350	5350	0
176	20230619	171600	208687990	5350	5350	5350	5350	0
177	20230619	171500	208687990	5350	5350	5350	5350	0
178	20230619	171400	208687990	5350	5350	5350	5350	0
179	20230619	171300	208687990	5350	5350	5350	5350	0
180	20230619	171200	208687990	5350	5350	5350	5350	0
181	20230619	171100	208687990	5350	5350	5350	5350	0
182	20230619	171000	208687990	5350	5350	5350	5350	857
183	20230619	170900	208687990	5350	5350	5350	5350	0
184	20230619	170800	208687990	5350	5350	5350	5350	0
185	20230619	170700	208687990	5350	5350	5350	5350	0
186	20230619	170600	208687990	5350	5350	5350	5350	0
187	20230619	170500	208687990	5350	5350	5350	5350	0
188	20230619	170400	208687990	5350	5350	5350	5350	0
189	20230619	170300	208687990	5350	5350	5350	5350	0
190	20230619	170200	208687990	5350	5350	5350	5350	0
191	20230619	170100	208687990	5350	5350	5350	5350	0
192	20230619	170000	208687990	5350	5350	5350	5350	0
193	20230619	165900	208687990	5350	5350	5350	5350	0
194	20230619	165800	208687990	5350	5350	5350	5350	0
195	20230619	165700	208687990	5350	5350	5350	5350	0
196	20230619	165600	208687990	5350	5350	5350	5350	0
197	20230619	165500	208687990	5350	5350	5350	5350	0
198	20230619	165400	208687990	5350	5350	5350	5350	0
199	20230619	165300	208687990	5350	5350	5350	5350	0
200	20230619	165200	208687990	5350	5350	5350	5350	0
201	20230619	165100	208687990	5350	5350	5350	5350	0
202	20230619	165000	208687990	5350	5350	5350	5350	0
203	20230619	164900	208687990	5350	5350	5350	5350	0
204	20230619	164800	208687990	5350	5350	5350	5350	0
205	20230619	164700	208687990	5350	5350	5350	5350	0
206	20230619	164600	208687990	5350	5350	5350	5350	0
207	20230619	164500	208687990	5350	5350	5350	5350	0
208	20230619	164400	208687990	5350	5350	5350	5350	0
209	20230619	164300	208687990	5350	5350	5350	5350	0
210	20230619	164200	208687990	5350	5350	5350	5350	0
211	20230619	164100	208687990	5350	5350	5350	5350	0
212	20230619	164000	208687990	5350	5350	5350	5350	857
213	20230619	163900	208687990	5350	5350	5350	5350	0
214	20230619	163800	208687990	5350	5350	5350	5350	0
215	20230619	163700	208687990	5350	5350	5350	5350	0
216	20230619	163600	208687990	5350	5350	5350	5350	0
217	20230619	163500	208687990	5350	5350	5350	5350	0
218	20230619	163400	208687990	5350	5350	5350	5350	0
219	20230619	163300	208687990	5350	5350	5350	5350	0
220	20230619	163200	208687990	5350	5350	5350	5350	0
221	20230619	163100	208687990	5350	5350	5350	5350	0
222	20230619	163000	208687990	5350	5350	5350	5350	0
223	20230619	162900	208687990	5350	5350	5350	5350	0
224	20230619	162800	208687990	5350	5350	5350	5350	0
225	20230619	162700	208687990	5350	5350	5350	5350	0
226	20230619	162600	208687990	5350	5350	5350	5350	0
227	20230619	162500	208687990	5350	5350	5350	5350	0
228	20230619	162400	208687990	5350	5350	5350	5350	0
229	20230619	162300	208687990	5350	5350	5350	5350	0
230	20230619	162200	208687990	5350	5350	5350	5350	0
231	20230619	162100	208687990	5350	5350	5350	5350	0
232	20230619	162000	208687990	5350	5350	5350	5350	0
233	20230619	161900	208687990	5350	5350	5350	5350	0
234	20230619	161800	208687990	5350	5350	5350	5350	0
235	20230619	161700	208687990	5350	5350	5350	5350	0
236	20230619	161600	208687990	5350	5350	5350	5350	0
237	20230619	161500	208687990	5350	5350	5350	5350	0
238	20230619	161400	208687990	5350	5350	5350	5350	0
239	20230619	161300	208687990	5350	5350	5350	5350	0
240	20230619	161200	208687990	5350	5350	5350	5350	0
241	20230619	161100	208687990	5350	5350	5350	5350	0
242	20230619	161000	208687990	5350	5350	5350	5350	857
243	20230619	160900	208687990	5350	5350	5350	5350	0
244	20230619	160800	208687990	5350	5350	5350	5350	0
245	20230619	160700	208687990	5350	5350	5350	5350	0
246	20230619	160600	208687990	5350	5350	5350	5350	0
247	20230619	160500	208687990	5350	5350	5350	5350	0
248	20230619	160400	208687990	5350	5350	5350	5350	0
249	20230619	160300	208687990	5350	5350	5350	5350	0
250	20230619	160200	208687990	5350	5350	5350	5350	0
251	20230619	160100	208687990	5350	5350	5350	5350	0
252	20230619	160000	208687990	5350	5350	5350	5350	0
253	20230619	155900	208687990	5350	5350	5350	5350	0
254	20230619	155800	208687990	5350	5350	5350	5350	0
255	20230619	155700	208687990	5350	5350	5350	5350	0
256	20230619	155600	208687990	5350	5350	5350	5350	0
257	20230619	155500	208687990	5350	5350	5350	5350	0
258	20230619	155400	208687990	5350	5350	5350	5350	0
259	20230619	155300	208687990	5350	5350	5350	5350	0
260	20230619	155200	208687990	5350	5350	5350	5350	0
261	20230619	155100	208687990	5350	5350	5350	5350	0
262	20230619	155000	208687990	5350	5350	5350	5350	0
263	20230619	154900	208687990	5350	5350	5350	5350	0
264	20230619	154800	208687990	5350	5350	5350	5350	0
265	20230619	154700	208687990	5350	5350	5350	5350	0
266	20230619	154600	208687990	5350	5350	5350	5350	0
267	20230619	154500	208687990	5350	5350	5350	5350	0
268	20230619	154400	208687990	5350	5350	5350	5350	0
269	20230619	154300	208687990	5350	5350	5350	5350	0
270	20230619	154200	208687990	5350	5350	5350	5350	0
271	20230619	154100	208687990	5350	5350	5350	5350	0
272	20230619	154000	208687990	5350	5350	5350	5350	857
273	20230619	153900	208687990	5350	5350	5350	5350	0
274	20230619	153800	208687990	5350	5350	5350	5350	0
275	20230619	153700	208687990	5350	5350	5350	5350	0
276	20230619	153600	208687990	5350	5350	5350	5350	0
277	20230619	153500	208687990	5350	5350	5350	5350	0
278	20230619	153400	208687990	5350	5350	5350	5350	0
279	20230619	153300	208687990	5350	5350	5350	5350	0
280	20230619	153200	208687990	5350	5350	5350	5350	0
281	20230619	153100	208687990	5350	5350	5350	5350	0
282	20230619	153000	208687990	5350	5350	5350	5350	857
283	20230619	152900	204103040	5440	5440	5440	5440	0
284	20230619	152800	204103040	5440	5440	5440	5440	0
285	20230619	152700	204103040	5440	5440	5440	5440	0
286	20230619	152600	204103040	5440	5440	5440	5440	0
287	20230619	152500	204103040	5440	5440	5440	5440	0
288	20230619	152400	204103040	5440	5440	5440	5440	0
289	20230619	152300	204103040	5440	5440	5440	5440	0
290	20230619	152200	204103040	5440	5440	5440	5440	0
291	20230619	152100	204103040	5440	5440	5440	5440	0
292	20230619	152000	204103040	5440	5440	5440	5440	0
293	20230619	151900	204103040	5440	5380	5440	5380	200
294	20230619	151800	203022950	5380	5390	5390	5320	537
295	20230619	151700	200154000	5380	5370	5380	5370	113
296	20230619	151600	199547140	5380	5380	5380	5380	321
297	20230619	151500	197820160	5370	5370	5370	5370	1
298	20230619	151400	197814790	5370	5350	5370	5340	928
299	20230619	151300	192853140	5340	5340	5340	5340	0
300	20230619	151200	192853140	5340	5340	5340	5340	185
301	20230619	151100	191865240	5340	5340	5340	5340	0
302	20230619	151000	191865240	5340	5310	5340	5310	151
303	20230619	150900	191063400	5360	5350	5360	5300	1472
304	20230619	150800	183217630	5360	5360	5360	5360	0
305	20230619	150700	183217630	5360	5360	5360	5360	0
306	20230619	150600	183217630	5360	5360	5360	5360	0
307	20230619	150500	183217630	5360	5360	5360	5360	103
308	20230619	150400	182665550	5370	5360	5370	5360	199
309	20230619	150300	181598890	5340	5340	5340	5340	10
310	20230619	150200	181545490	5340	5340	5340	5340	1
311	20230619	150100	181540150	5340	5340	5340	5330	259
312	20230619	150000	180158790	5350	5350	5350	5350	0
313	20230619	145900	180158790	5350	5350	5350	5350	50
314	20230619	145800	179891290	5350	5350	5350	5350	15
315	20230619	145700	179811040	5350	5350	5350	5350	0
316	20230619	145600	179811040	5350	5350	5350	5350	0
317	20230619	145500	179811040	5350	5350	5350	5350	0
318	20230619	145400	179811040	5350	5350	5350	5350	15
319	20230619	145300	179730790	5350	5350	5350	5350	27
320	20230619	145200	179586340	5350	5350	5350	5350	3
321	20230619	145100	179570290	5360	5360	5360	5360	0
322	20230619	145000	179570290	5360	5360	5360	5360	0
323	20230619	144900	179570290	5360	5360	5360	5360	0
324	20230619	144800	179570290	5360	5360	5360	5360	0
325	20230619	144700	179570290	5360	5350	5360	5350	10
326	20230619	144600	179516740	5350	5350	5350	5350	1242
327	20230619	144500	172872040	5340	5340	5340	5340	340
328	20230619	144400	171056440	5330	5330	5330	5330	99
329	20230619	144300	170528770	5330	5330	5330	5330	100
330	20230619	144200	169995770	5320	5320	5320	5320	0
331	20230619	144100	169995770	5320	5320	5320	5320	200
332	20230619	144000	168931770	5320	5320	5320	5320	0
333	20230619	143900	168931770	5320	5320	5320	5320	0
334	20230619	143800	168931770	5320	5320	5320	5320	1
335	20230619	143700	168926450	5330	5330	5330	5330	18
336	20230619	143600	168830510	5340	5340	5340	5340	0
337	20230619	143500	168830510	5340	5340	5340	5340	0
338	20230619	143400	168830510	5340	5340	5340	5340	0
339	20230619	143300	168830510	5340	5340	5340	5340	0
340	20230619	143200	168830510	5340	5340	5340	5340	0
341	20230619	143100	168830510	5340	5340	5340	5340	0
342	20230619	143000	168830510	5340	5340	5340	5340	0
343	20230619	142900	168830510	5340	5340	5340	5340	0
344	20230619	142800	168830510	5340	5340	5340	5340	150
345	20230619	142700	168029510	5340	5320	5340	5320	103
346	20230619	142600	167481530	5320	5320	5320	5320	0
347	20230619	142500	167481530	5320	5320	5320	5320	0
348	20230619	142400	167481530	5320	5320	5320	5320	0
349	20230619	142300	167481530	5320	5320	5320	5320	110
350	20230619	142200	166896330	5320	5330	5330	5320	235
351	20230619	142100	165644370	5330	5330	5330	5330	46
352	20230619	142000	165399190	5330	5330	5330	5330	2
353	20230619	141900	165388530	5330	5330	5330	5330	138
354	20230619	141800	164652990	5330	5330	5330	5330	2
355	20230619	141700	164642330	5330	5330	5330	5330	0
356	20230619	141600	164642330	5330	5330	5330	5330	0
357	20230619	141500	164642330	5330	5330	5330	5330	0
358	20230619	141400	164642330	5330	5330	5330	5330	0
359	20230619	141300	164642330	5330	5330	5330	5330	0
360	20230619	141200	164642330	5330	5330	5330	5330	0
361	20230619	141100	164642330	5330	5330	5330	5330	115
362	20230619	141000	164029380	5330	5330	5330	5330	0
363	20230619	140900	164029380	5330	5330	5330	5330	110
364	20230619	140800	163443080	5320	5320	5320	5320	20
365	20230619	140700	163336680	5330	5330	5330	5330	0
366	20230619	140600	163336680	5330	5330	5330	5330	27
367	20230619	140500	163192770	5340	5340	5340	5340	0
368	20230619	140400	163192770	5340	5340	5340	5340	0
369	20230619	140300	163192770	5340	5340	5340	5340	0
370	20230619	140200	163192770	5340	5340	5340	5340	0
371	20230619	140100	163192770	5340	5340	5340	5340	0
372	20230619	140000	163192770	5340	5340	5340	5340	0
373	20230619	135900	163192770	5340	5340	5340	5340	0
374	20230619	135800	163192770	5340	5340	5340	5340	15
375	20230619	135700	163112670	5330	5330	5330	5330	0
376	20230619	135600	163112670	5330	5330	5330	5330	0
377	20230619	135500	163112670	5330	5330	5330	5330	70
378	20230619	135400	162739570	5340	5340	5340	5340	0
379	20230619	135300	162739570	5340	5340	5340	5340	0
380	20230619	135200	162739570	5340	5340	5340	5340	0
381	20230619	135100	162739570	5340	5340	5340	5340	10
382	20230619	135000	162686170	5330	5330	5330	5330	57
383	20230619	134900	162382360	5340	5340	5340	5340	0
384	20230619	134800	162382360	5340	5340	5340	5340	0
385	20230619	134700	162382360	5340	5340	5340	5340	0
386	20230619	134600	162382360	5340	5340	5340	5340	0
387	20230619	134500	162382360	5340	5340	5340	5340	0
388	20230619	134400	162382360	5340	5340	5340	5340	0
389	20230619	134300	162382360	5340	5340	5340	5340	0
390	20230619	134200	162382360	5340	5340	5340	5340	0
391	20230619	134100	162382360	5340	5350	5350	5340	1417
392	20230619	134000	154803360	5370	5370	5370	5370	0
393	20230619	133900	154803360	5370	5370	5370	5370	0
394	20230619	133800	154803360	5370	5370	5370	5370	1
395	20230619	133700	154797990	5360	5360	5360	5360	167
396	20230619	133600	153902870	5380	5380	5380	5380	0
397	20230619	133500	153902870	5380	5380	5380	5380	0
398	20230619	133400	153902870	5380	5380	5380	5380	0
399	20230619	133300	153902870	5380	5380	5380	5380	0
400	20230619	133200	153902870	5380	5390	5390	5360	201
401	20230619	133100	152825090	5390	5370	5390	5370	63
402	20230619	133000	152486570	5360	5360	5360	5360	150
403	20230619	132900	151682570	5360	5360	5360	5360	9
404	20230619	132800	151634330	5360	5360	5360	5360	0
405	20230619	132700	151634330	5360	5360	5360	5360	0
406	20230619	132600	151634330	5360	5360	5360	5360	0
407	20230619	132500	151634330	5360	5360	5360	5360	0
408	20230619	132400	151634330	5360	5350	5360	5350	355
409	20230619	132300	149735050	5360	5360	5360	5360	0
410	20230619	132200	149735050	5360	5360	5360	5360	0
411	20230619	132100	149735050	5360	5360	5360	5360	0
412	20230619	132000	149735050	5360	5360	5360	5360	5
413	20230619	131900	149708250	5360	5360	5360	5360	12
414	20230619	131800	149643930	5350	5350	5350	5350	50
415	20230619	131700	149376430	5350	5350	5350	5350	250
416	20230619	131600	148038930	5360	5360	5360	5360	0
417	20230619	131500	148038930	5360	5360	5360	5360	0
418	20230619	131400	148038930	5360	5360	5360	5360	1
419	20230619	131300	148033570	5350	5350	5350	5350	324
420	20230619	131200	146300170	5400	5400	5400	5400	0
421	20230619	131100	146300170	5400	5380	5400	5380	909
422	20230619	131000	141400650	5390	5380	5390	5380	54
423	20230619	130900	141109720	5390	5390	5390	5390	0
424	20230619	130800	141109720	5390	5370	5390	5370	47
425	20230619	130700	140856770	5390	5390	5390	5380	181
426	20230619	130600	139881910	5390	5350	5390	5340	730
427	20230619	130500	135976090	5340	5340	5340	5340	0
428	20230619	130400	135976090	5340	5340	5340	5340	21
429	20230619	130300	135863950	5340	5340	5340	5340	13
430	20230619	130200	135794530	5350	5350	5350	5350	0
431	20230619	130100	135794530	5350	5350	5350	5350	0
432	20230619	130000	135794530	5350	5350	5350	5350	660
433	20230619	125900	132263530	5350	5350	5350	5350	0
434	20230619	125800	132263530	5350	5350	5350	5350	0
435	20230619	125700	132263530	5350	5350	5350	5350	0
436	20230619	125600	132263530	5350	5340	5350	5340	327
437	20230619	125500	130515140	5340	5340	5340	5340	0
438	20230619	125400	130515140	5340	5340	5340	5340	80
439	20230619	125300	130087940	5340	5340	5340	5340	3
440	20230619	125200	130071920	5330	5330	5330	5330	0
441	20230619	125100	130071920	5330	5330	5330	5330	0
442	20230619	125000	130071920	5330	5330	5330	5330	0
443	20230619	124900	130071920	5330	5330	5330	5330	50
444	20230619	124800	129805420	5340	5340	5340	5340	2
445	20230619	124700	129794740	5340	5340	5340	5340	1
446	20230619	124600	129789400	5340	5340	5340	5340	0
447	20230619	124500	129789400	5340	5340	5340	5340	2
448	20230619	124400	129778720	5340	5340	5340	5340	0
449	20230619	124300	129778720	5340	5340	5340	5340	0
450	20230619	124200	129778720	5340	5340	5340	5340	0
451	20230619	124100	129778720	5340	5340	5340	5340	0
452	20230619	124000	129778720	5340	5340	5340	5340	0
453	20230619	123900	129778720	5340	5340	5340	5340	0
454	20230619	123800	129778720	5340	5340	5340	5340	0
455	20230619	123700	129778720	5340	5340	5340	5340	1
456	20230619	123600	129773380	5350	5350	5350	5350	0
457	20230619	123500	129773380	5350	5350	5350	5350	5
458	20230619	123400	129746630	5340	5340	5340	5340	331
459	20230619	123300	127979090	5350	5350	5350	5350	0
460	20230619	123200	127979090	5350	5340	5350	5340	142
461	20230619	123100	127220760	5350	5340	5350	5340	5
462	20230619	123000	127194020	5340	5340	5340	5340	300
463	20230619	122900	125592020	5340	5340	5350	5340	7
464	20230619	122800	125554600	5350	5310	5350	5310	1997
465	20230619	122700	114949020	5310	5310	5310	5310	43
466	20230619	122600	114720690	5300	5300	5300	5300	1787
467	20230619	122500	105249590	5300	5300	5300	5300	400
468	20230619	122400	103129590	5300	5300	5300	5300	0
469	20230619	122300	103129590	5300	5300	5300	5300	0
470	20230619	122200	103129590	5300	5300	5300	5300	5
471	20230619	122100	103103090	5300	5300	5300	5300	0
472	20230619	122000	103103090	5300	5300	5300	5300	0
473	20230619	121900	103103090	5300	5300	5300	5300	0
474	20230619	121800	103103090	5300	5300	5300	5300	0
475	20230619	121700	103103090	5300	5290	5300	5290	199
476	20230619	121600	102050330	5290	5290	5290	5290	0
477	20230619	121500	102050330	5290	5290	5290	5290	0
478	20230619	121400	102050330	5290	5290	5290	5290	200
479	20230619	121300	100992330	5300	5300	5300	5300	0
480	20230619	121200	100992330	5300	5300	5300	5300	0
481	20230619	121100	100992330	5300	5300	5300	5300	100
482	20230619	121000	100462330	5300	5300	5300	5300	0
483	20230619	120900	100462330	5300	5300	5300	5300	0
484	20230619	120800	100462330	5300	5300	5300	5300	0
485	20230619	120700	100462330	5300	5300	5300	5300	0
486	20230619	120600	100462330	5300	5300	5300	5300	0
487	20230619	120500	100462330	5300	5300	5300	5300	0
488	20230619	120400	100462330	5300	5300	5300	5300	10
489	20230619	120300	100409330	5300	5300	5300	5300	0
490	20230619	120200	100409330	5300	5300	5300	5300	1
491	20230619	120100	100404030	5300	5300	5300	5300	1
492	20230619	120000	100398730	5300	5300	5300	5300	0
493	20230619	115900	100398730	5300	5300	5300	5300	1
494	20230619	115800	100393430	5280	5280	5280	5280	96
495	20230619	115700	99886550	5300	5300	5300	5300	1
496	20230619	115600	99881250	5300	5300	5300	5300	0
497	20230619	115500	99881250	5300	5300	5300	5300	0
498	20230619	115400	99881250	5300	5300	5300	5300	0
499	20230619	115300	99881250	5300	5300	5300	5300	2
500	20230619	115200	99870650	5300	5300	5300	5300	1
501	20230619	115100	99865350	5280	5280	5280	5280	17
502	20230619	115000	99775590	5300	5300	5300	5300	0
503	20230619	114900	99775590	5300	5300	5300	5300	0
504	20230619	114800	99775590	5300	5300	5300	5300	0
505	20230619	114700	99775590	5300	5300	5300	5300	0
506	20230619	114600	99775590	5300	5300	5300	5300	0
507	20230619	114500	99775590	5300	5300	5300	5300	50
508	20230619	114400	99510590	5300	5300	5300	5300	0
509	20230619	114300	99510590	5300	5300	5300	5300	0
510	20230619	114200	99510590	5300	5300	5300	5300	0
511	20230619	114100	99510590	5300	5300	5300	5300	0
512	20230619	114000	99510590	5300	5300	5300	5300	2
513	20230619	113900	99499990	5300	5300	5300	5300	0
514	20230619	113800	99499990	5300	5300	5300	5300	0
515	20230619	113700	99499990	5300	5300	5300	5300	6
516	20230619	113600	99468190	5300	5300	5300	5300	0
517	20230619	113500	99468190	5300	5300	5300	5300	0
518	20230619	113400	99468190	5300	5300	5300	5300	0
519	20230619	113300	99468190	5300	5300	5300	5300	0
520	20230619	113200	99468190	5300	5300	5300	5300	0
521	20230619	113100	99468190	5300	5300	5300	5300	0
522	20230619	113000	99468190	5300	5300	5300	5300	0
523	20230619	112900	99468190	5300	5300	5300	5300	0
524	20230619	112800	99468190	5300	5300	5300	5300	0
525	20230619	112700	99468190	5300	5300	5300	5300	0
526	20230619	112600	99468190	5300	5300	5300	5300	0
527	20230619	112500	99468190	5300	5300	5300	5300	1
528	20230619	112400	99462890	5280	5280	5280	5280	0
529	20230619	112300	99462890	5280	5280	5280	5280	0
530	20230619	112200	99462890	5280	5280	5280	5280	0
531	20230619	112100	99462890	5280	5280	5280	5280	0
532	20230619	112000	99462890	5280	5300	5300	5280	124
533	20230619	111900	98807970	5300	5300	5300	5300	0
534	20230619	111800	98807970	5300	5300	5300	5300	0
535	20230619	111700	98807970	5300	5300	5300	5300	0
536	20230619	111600	98807970	5300	5300	5300	5300	0
537	20230619	111500	98807970	5300	5300	5300	5300	1
538	20230619	111400	98802670	5270	5270	5270	5270	56
539	20230619	111300	98507550	5270	5290	5290	5270	58
540	20230619	111200	98201780	5300	5300	5300	5300	0
541	20230619	111100	98201780	5300	5300	5300	5300	0
542	20230619	111000	98201780	5300	5300	5300	5300	10
543	20230619	110900	98148780	5300	5300	5300	5300	44
544	20230619	110800	97915580	5300	5300	5300	5300	0
545	20230619	110700	97915580	5300	5290	5300	5290	105
546	20230619	110600	97360080	5290	5280	5290	5280	200
547	20230619	110500	96302840	5280	5280	5280	5280	50
548	20230619	110400	96038840	5280	5270	5280	5270	335
549	20230619	110300	94273380	5290	5290	5290	5290	0
550	20230619	110200	94273380	5290	5290	5290	5290	0
551	20230619	110100	94273380	5290	5290	5290	5290	0
552	20230619	110000	94273380	5290	5290	5290	5290	0
553	20230619	105900	94273380	5290	5290	5290	5290	0
554	20230619	105800	94273380	5290	5290	5290	5290	0
555	20230619	105700	94273380	5290	5290	5290	5290	0
556	20230619	105600	94273380	5290	5290	5290	5290	0
557	20230619	105500	94273380	5290	5290	5290	5290	0
558	20230619	105400	94273380	5290	5290	5290	5290	0
559	20230619	105300	94273380	5290	5290	5290	5290	1
560	20230619	105200	94268090	5270	5270	5270	5270	1
561	20230619	105100	94262820	5290	5290	5290	5290	0
562	20230619	105000	94262820	5290	5290	5290	5290	0
563	20230619	104900	94262820	5290	5280	5290	5280	11
564	20230619	104800	94204730	5280	5280	5280	5280	0
565	20230619	104700	94204730	5280	5280	5280	5280	1
566	20230619	104600	94199450	5260	5260	5260	5260	0
567	20230619	104500	94199450	5260	5260	5260	5260	363
568	20230619	104400	92290070	5260	5260	5260	5260	165
569	20230619	104300	91422170	5260	5260	5260	5260	0
570	20230619	104200	91422170	5260	5260	5260	5260	0
571	20230619	104100	91422170	5260	5260	5260	5260	128
572	20230619	104000	90748890	5280	5280	5280	5280	1
573	20230619	103900	90743610	5260	5260	5260	5260	0
574	20230619	103800	90743610	5260	5270	5270	5260	20
575	20230619	103700	90638400	5280	5280	5280	5280	0
576	20230619	103600	90638400	5280	5280	5280	5280	0
577	20230619	103500	90638400	5280	5280	5280	5280	11
578	20230619	103400	90580320	5260	5260	5260	5260	0
579	20230619	103300	90580320	5260	5260	5260	5260	739
580	20230619	103200	86693180	5290	5290	5290	5290	0
581	20230619	103100	86693180	5290	5270	5290	5260	7
582	20230619	103000	86656300	5290	5290	5290	5290	0
583	20230619	102900	86656300	5290	5290	5290	5290	0
584	20230619	102800	86656300	5290	5290	5290	5290	0
585	20230619	102700	86656300	5290	5290	5290	5290	10
586	20230619	102600	86603400	5290	5290	5290	5290	0
587	20230619	102500	86603400	5290	5290	5290	5290	1
588	20230619	102400	86598110	5280	5280	5280	5280	0
589	20230619	102300	86598110	5280	5280	5280	5280	0
590	20230619	102200	86598110	5280	5280	5280	5280	100
591	20230619	102100	86070110	5260	5260	5260	5260	0
592	20230619	102000	86070110	5260	5260	5260	5260	0
593	20230619	101900	86070110	5260	5290	5290	5260	31
594	20230619	101800	85906350	5290	5290	5290	5290	0
595	20230619	101700	85906350	5290	5290	5290	5290	0
596	20230619	101600	85906350	5290	5290	5290	5290	0
597	20230619	101500	85906350	5290	5290	5290	5290	0
598	20230619	101400	85906350	5290	5280	5290	5280	3
599	20230619	101300	85890500	5260	5260	5260	5260	26
600	20230619	101200	85753740	5270	5270	5270	5270	0
601	20230619	101100	85753740	5270	5270	5270	5270	0
602	20230619	101000	85753740	5270	5270	5280	5270	296
603	20230619	100900	84193810	5290	5270	5290	5270	52
604	20230619	100800	83919740	5300	5300	5300	5300	0
605	20230619	100700	83919740	5300	5300	5300	5300	0
606	20230619	100600	83919740	5300	5300	5300	5300	0
607	20230619	100500	83919740	5300	5300	5300	5300	0
608	20230619	100400	83919740	5300	5300	5300	5300	0
609	20230619	100300	83919740	5300	5300	5300	5300	3
610	20230619	100200	83903840	5290	5290	5290	5270	38
611	20230619	100100	83703410	5280	5260	5280	5260	63
612	20230619	100000	83371990	5260	5260	5260	5250	52
613	20230619	095900	83098570	5260	5260	5260	5260	97
614	20230619	095800	82588350	5260	5260	5260	5260	15
615	20230619	095700	82509450	5290	5250	5290	5240	202
616	20230619	095600	81450910	5250	5270	5270	5250	2836
617	20230619	095500	66558860	5270	5280	5280	5270	60
618	20230619	095400	66242100	5300	5300	5300	5300	0
619	20230619	095300	66242100	5300	5300	5300	5300	0
620	20230619	095200	66242100	5300	5300	5300	5300	0
621	20230619	095100	66242100	5300	5300	5300	5300	29
622	20230619	095000	66088400	5300	5300	5300	5300	0
623	20230619	094900	66088400	5300	5300	5300	5300	0
624	20230619	094800	66088400	5300	5290	5300	5290	41
625	20230619	094700	65871400	5300	5300	5300	5300	0
626	20230619	094600	65871400	5300	5300	5300	5300	0
627	20230619	094500	65871400	5300	5300	5300	5300	1
628	20230619	094400	65866100	5270	5280	5280	5270	5
629	20230619	094300	65839740	5300	5300	5300	5300	50
630	20230619	094200	65574740	5300	5300	5300	5300	0
631	20230619	094100	65574740	5300	5270	5300	5260	655
632	20230619	094000	62127560	5300	5300	5300	5300	0
633	20230619	093900	62127560	5300	5300	5300	5300	0
634	20230619	093800	62127560	5300	5280	5300	5260	4200
635	20230619	093700	40027540	5280	5280	5280	5280	0
636	20230619	093600	40027540	5280	5300	5300	5280	49
637	20230619	093500	39767860	5300	5300	5300	5300	5
638	20230619	093400	39741360	5300	5300	5300	5300	0
639	20230619	093300	39741360	5300	5300	5300	5300	1
640	20230619	093200	39736060	5270	5270	5270	5270	0
641	20230619	093100	39736060	5270	5270	5270	5270	30
642	20230619	093000	39577960	5270	5270	5270	5270	0
643	20230619	092900	39577960	5270	5270	5270	5270	0
644	20230619	092800	39577960	5270	5300	5300	5270	2
645	20230619	092700	39567390	5280	5280	5280	5280	495
646	20230619	092600	36953790	5280	5300	5300	5280	185
647	20230619	092500	35974070	5300	5300	5300	5300	150
648	20230619	092400	35179070	5300	5300	5300	5300	1
649	20230619	092300	35173770	5280	5300	5300	5280	300
650	20230619	092200	33585770	5300	5290	5300	5290	104
651	20230619	092100	33035570	5290	5290	5290	5290	0
652	20230619	092000	33035570	5290	5300	5300	5290	82
653	20230619	091900	32601740	5300	5280	5300	5280	436
654	20230619	091800	30299640	5260	5260	5260	5260	0
655	20230619	091700	30299640	5260	5280	5280	5260	1879
656	20230619	091600	20413770	5310	5310	5310	5310	20
657	20230619	091500	20307570	5270	5280	5300	5270	180
658	20230619	091400	19356600	5310	5310	5310	5310	1
659	20230619	091300	19351290	5320	5320	5320	5320	0
660	20230619	091200	19351290	5320	5320	5320	5320	3
661	20230619	091100	19335330	5270	5310	5310	5270	598
662	20230619	091000	16160610	5340	5320	5340	5320	46
663	20230619	090900	15915770	5340	5340	5340	5340	56
664	20230619	090800	15616730	5350	5350	5350	5350	0
665	20230619	090700	15616730	5350	5350	5350	5350	0
666	20230619	090600	15616730	5350	5320	5350	5320	278
667	20230619	090500	14130000	5350	5320	5350	5320	67
668	20230619	090400	13772770	5310	5310	5310	5310	370
669	20230619	090300	11808070	5310	5310	5310	5310	1
670	20230619	090200	11802760	5260	5310	5310	5260	458
671	20230619	090100	9392680	5270	5290	5310	5270	779
672	20230619	090000	5281330	5290	5310	5310	5290	995