KissMeData/199820/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185200	216251600	10860	10860	10860	10860	332
3	20230615	185100	216251600	10860	10860	10860	10860	0
4	20230615	185000	216251600	10860	10860	10860	10860	0
5	20230615	184900	216251600	10860	10860	10860	10860	0
6	20230615	184800	216251600	10860	10860	10860	10860	0
7	20230615	184700	216251600	10860	10860	10860	10860	0
8	20230615	184600	216251600	10860	10860	10860	10860	0
9	20230615	184500	216251600	10860	10860	10860	10860	0
10	20230615	184400	216251600	10860	10860	10860	10860	0
11	20230615	184300	216251600	10860	10860	10860	10860	0
12	20230615	184200	216251600	10860	10860	10860	10860	0
13	20230615	184100	216251600	10860	10860	10860	10860	0
14	20230615	184000	216251600	10860	10860	10860	10860	0
15	20230615	183900	216251600	10860	10860	10860	10860	0
16	20230615	183800	216251600	10860	10860	10860	10860	0
17	20230615	183700	216251600	10860	10860	10860	10860	0
18	20230615	183600	216251600	10860	10860	10860	10860	0
19	20230615	183500	216251600	10860	10860	10860	10860	0
20	20230615	183400	216251600	10860	10860	10860	10860	0
21	20230615	183300	216251600	10860	10860	10860	10860	0
22	20230615	183200	216251600	10860	10860	10860	10860	0
23	20230615	183100	216251600	10860	10860	10860	10860	0
24	20230615	183000	216251600	10860	10860	10860	10860	0
25	20230615	182900	216251600	10860	10860	10860	10860	0
26	20230615	182800	216251600	10860	10860	10860	10860	0
27	20230615	182700	216251600	10860	10860	10860	10860	0
28	20230615	182600	216251600	10860	10860	10860	10860	0
29	20230615	182500	216251600	10860	10860	10860	10860	0
30	20230615	182400	216251600	10860	10860	10860	10860	0
31	20230615	182300	216251600	10860	10860	10860	10860	0
32	20230615	182200	216251600	10860	10860	10860	10860	332
33	20230615	182100	216251600	10860	10860	10860	10860	0
34	20230615	182000	216251600	10860	10860	10860	10860	0
35	20230615	181900	216251600	10860	10860	10860	10860	0
36	20230615	181800	216251600	10860	10860	10860	10860	0
37	20230615	181700	216251600	10860	10860	10860	10860	0
38	20230615	181600	216251600	10860	10860	10860	10860	0
39	20230615	181500	216251600	10860	10860	10860	10860	0
40	20230615	181400	216251600	10860	10860	10860	10860	0
41	20230615	181300	216251600	10860	10860	10860	10860	0
42	20230615	181200	216251600	10860	10860	10860	10860	0
43	20230615	181100	216251600	10860	10860	10860	10860	0
44	20230615	181000	216251600	10860	10860	10860	10860	0
45	20230615	180900	216251600	10860	10860	10860	10860	0
46	20230615	180800	216251600	10860	10860	10860	10860	0
47	20230615	180700	216251600	10860	10860	10860	10860	0
48	20230615	180600	216251600	10860	10860	10860	10860	0
49	20230615	180500	216251600	10860	10860	10860	10860	0
50	20230615	180400	216251600	10860	10860	10860	10860	0
51	20230615	180300	216251600	10860	10860	10860	10860	0
52	20230615	180200	216251600	10860	10860	10860	10860	0
53	20230615	180100	216251600	10860	10860	10860	10860	0
54	20230615	180000	216251600	10860	10860	10860	10860	0
55	20230615	175900	216251600	10860	10860	10860	10860	0
56	20230615	175800	216251600	10860	10860	10860	10860	0
57	20230615	175700	216251600	10860	10860	10860	10860	0
58	20230615	175600	216251600	10860	10860	10860	10860	0
59	20230615	175500	216251600	10860	10860	10860	10860	0
60	20230615	175400	216251600	10860	10860	10860	10860	0
61	20230615	175300	216251600	10860	10860	10860	10860	0
62	20230615	175200	216251600	10860	10860	10860	10860	332
63	20230615	175100	216251600	10860	10860	10860	10860	0
64	20230615	175000	216251600	10860	10860	10860	10860	0
65	20230615	174900	216251600	10860	10860	10860	10860	0
66	20230615	174800	216251600	10860	10860	10860	10860	0
67	20230615	174700	216251600	10860	10860	10860	10860	0
68	20230615	174600	216251600	10860	10860	10860	10860	0
69	20230615	174500	216251600	10860	10860	10860	10860	0
70	20230615	174400	216251600	10860	10860	10860	10860	0
71	20230615	174300	216251600	10860	10860	10860	10860	0
72	20230615	174200	216251600	10860	10860	10860	10860	0
73	20230615	174100	216251600	10860	10860	10860	10860	0
74	20230615	174000	216251600	10860	10860	10860	10860	0
75	20230615	173900	216251600	10860	10860	10860	10860	0
76	20230615	173800	216251600	10860	10860	10860	10860	0
77	20230615	173700	216251600	10860	10860	10860	10860	0
78	20230615	173600	216251600	10860	10860	10860	10860	0
79	20230615	173500	216251600	10860	10860	10860	10860	0
80	20230615	173400	216251600	10860	10860	10860	10860	0
81	20230615	173300	216251600	10860	10860	10860	10860	0
82	20230615	173200	216251600	10860	10860	10860	10860	0
83	20230615	173100	216251600	10860	10860	10860	10860	0
84	20230615	173000	216251600	10860	10860	10860	10860	0
85	20230615	172900	216251600	10860	10860	10860	10860	0
86	20230615	172800	216251600	10860	10860	10860	10860	0
87	20230615	172700	216251600	10860	10860	10860	10860	0
88	20230615	172600	216251600	10860	10860	10860	10860	0
89	20230615	172500	216251600	10860	10860	10860	10860	0
90	20230615	172400	216251600	10860	10860	10860	10860	0
91	20230615	172300	216251600	10860	10860	10860	10860	0
92	20230615	172200	216251600	10860	10860	10860	10860	332
93	20230615	172100	216251600	10860	10860	10860	10860	0
94	20230615	172000	216251600	10860	10860	10860	10860	0
95	20230615	171900	216251600	10860	10860	10860	10860	0
96	20230615	171800	216251600	10860	10860	10860	10860	0
97	20230615	171700	216251600	10860	10860	10860	10860	0
98	20230615	171600	216251600	10860	10860	10860	10860	0
99	20230615	171500	216251600	10860	10860	10860	10860	0
100	20230615	171400	216251600	10860	10860	10860	10860	0
101	20230615	171300	216251600	10860	10860	10860	10860	0
102	20230615	171200	216251600	10860	10860	10860	10860	0
103	20230615	171100	216251600	10860	10860	10860	10860	0
104	20230615	171000	216251600	10860	10860	10860	10860	0
105	20230615	170900	216251600	10860	10860	10860	10860	0
106	20230615	170800	216251600	10860	10860	10860	10860	0
107	20230615	170700	216251600	10860	10860	10860	10860	0
108	20230615	170600	216251600	10860	10860	10860	10860	0
109	20230615	170500	216251600	10860	10860	10860	10860	0
110	20230615	170400	216251600	10860	10860	10860	10860	0
111	20230615	170300	216251600	10860	10860	10860	10860	0
112	20230615	170200	216251600	10860	10860	10860	10860	0
113	20230615	170100	216251600	10860	10860	10860	10860	0
114	20230615	170000	216251600	10860	10860	10860	10860	0
115	20230615	165900	216251600	10860	10860	10860	10860	0
116	20230615	165800	216251600	10860	10860	10860	10860	0
117	20230615	165700	216251600	10860	10860	10860	10860	0
118	20230615	165600	216251600	10860	10860	10860	10860	0
119	20230615	165500	216251600	10860	10860	10860	10860	0
120	20230615	165400	216251600	10860	10860	10860	10860	0
121	20230615	165300	216251600	10860	10860	10860	10860	0
122	20230615	165200	216251600	10860	10860	10860	10860	332
123	20230615	165100	216251600	10860	10860	10860	10860	0
124	20230615	165000	216251600	10860	10860	10860	10860	0
125	20230615	164900	216251600	10860	10860	10860	10860	0
126	20230615	164800	216251600	10860	10860	10860	10860	0
127	20230615	164700	216251600	10860	10860	10860	10860	0
128	20230615	164600	216251600	10860	10860	10860	10860	0
129	20230615	164500	216251600	10860	10860	10860	10860	0
130	20230615	164400	216251600	10860	10860	10860	10860	0
131	20230615	164300	216251600	10860	10860	10860	10860	0
132	20230615	164200	216251600	10860	10860	10860	10860	0
133	20230615	164100	216251600	10860	10860	10860	10860	0
134	20230615	164000	216251600	10860	10860	10860	10860	0
135	20230615	163900	216251600	10860	10860	10860	10860	0
136	20230615	163800	216251600	10860	10860	10860	10860	0
137	20230615	163700	216251600	10860	10860	10860	10860	0
138	20230615	163600	216251600	10860	10860	10860	10860	0
139	20230615	163500	216251600	10860	10860	10860	10860	0
140	20230615	163400	216251600	10860	10860	10860	10860	0
141	20230615	163300	216251600	10860	10860	10860	10860	0
142	20230615	163200	216251600	10860	10860	10860	10860	0
143	20230615	163100	216251600	10860	10860	10860	10860	0
144	20230615	163000	216251600	10860	10860	10860	10860	0
145	20230615	162900	216251600	10860	10860	10860	10860	0
146	20230615	162800	216251600	10860	10860	10860	10860	0
147	20230615	162700	216251600	10860	10860	10860	10860	0
148	20230615	162600	216251600	10860	10860	10860	10860	0
149	20230615	162500	216251600	10860	10860	10860	10860	0
150	20230615	162400	216251600	10860	10860	10860	10860	0
151	20230615	162300	216251600	10860	10860	10860	10860	0
152	20230615	162200	216251600	10860	10860	10860	10860	332
153	20230615	162100	216251600	10860	10860	10860	10860	0
154	20230615	162000	216251600	10860	10860	10860	10860	0
155	20230615	161900	216251600	10860	10860	10860	10860	0
156	20230615	161800	216251600	10860	10860	10860	10860	0
157	20230615	161700	216251600	10860	10860	10860	10860	0
158	20230615	161600	216251600	10860	10860	10860	10860	0
159	20230615	161500	216251600	10860	10860	10860	10860	0
160	20230615	161400	216251600	10860	10860	10860	10860	0
161	20230615	161300	216251600	10860	10860	10860	10860	0
162	20230615	161200	216251600	10860	10860	10860	10860	0
163	20230615	161100	216251600	10860	10860	10860	10860	0
164	20230615	161000	216251600	10860	10860	10860	10860	0
165	20230615	160900	216251600	10860	10860	10860	10860	0
166	20230615	160800	216251600	10860	10860	10860	10860	0
167	20230615	160700	216251600	10860	10860	10860	10860	0
168	20230615	160600	216251600	10860	10860	10860	10860	0
169	20230615	160500	216251600	10860	10860	10860	10860	0
170	20230615	160400	216251600	10860	10860	10860	10860	0
171	20230615	160300	216251600	10860	10860	10860	10860	0
172	20230615	160200	216251600	10860	10860	10860	10860	0
173	20230615	160100	216251600	10860	10860	10860	10860	0
174	20230615	160000	216251600	10860	10860	10860	10860	0
175	20230615	155900	216251600	10860	10860	10860	10860	0
176	20230615	155800	216251600	10860	10860	10860	10860	0
177	20230615	155700	216251600	10860	10860	10860	10860	0
178	20230615	155600	216251600	10860	10860	10860	10860	0
179	20230615	155500	216251600	10860	10860	10860	10860	0
180	20230615	155400	216251600	10860	10860	10860	10860	0
181	20230615	155300	216251600	10860	10860	10860	10860	0
182	20230615	155200	216251600	10860	10860	10860	10860	332
183	20230615	155100	216251600	10860	10860	10860	10860	0
184	20230615	155000	216251600	10860	10860	10860	10860	0
185	20230615	154900	216251600	10860	10860	10860	10860	0
186	20230615	154800	216251600	10860	10860	10860	10860	0
187	20230615	154700	216251600	10860	10860	10860	10860	0
188	20230615	154600	216251600	10860	10860	10860	10860	0
189	20230615	154500	216251600	10860	10860	10860	10860	0
190	20230615	154400	216251600	10860	10860	10860	10860	0
191	20230615	154300	216251600	10860	10860	10860	10860	0
192	20230615	154200	216251600	10860	10860	10860	10860	0
193	20230615	154100	216251600	10860	10860	10860	10860	0
194	20230615	154000	216251600	10860	10860	10860	10860	0
195	20230615	153900	216251600	10860	10860	10860	10860	0
196	20230615	153800	216251600	10860	10860	10860	10860	0
197	20230615	153700	216251600	10860	10860	10860	10860	0
198	20230615	153600	216251600	10860	10860	10860	10860	0
199	20230615	153500	216251600	10860	10860	10860	10860	0
200	20230615	153400	216251600	10860	10860	10860	10860	0
201	20230615	153300	216251600	10860	10860	10860	10860	0
202	20230615	153200	216251600	10860	10860	10860	10860	0
203	20230615	153100	216251600	10860	10860	10860	10860	0
204	20230615	153000	216251600	10860	10860	10860	10860	332
205	20230615	152900	212646080	10880	10880	10880	10880	0
206	20230615	152800	212646080	10880	10880	10880	10880	0
207	20230615	152700	212646080	10880	10880	10880	10880	0
208	20230615	152600	212646080	10880	10880	10880	10880	0
209	20230615	152500	212646080	10880	10880	10880	10880	0
210	20230615	152400	212646080	10880	10880	10880	10880	0
211	20230615	152300	212646080	10880	10880	10880	10880	0
212	20230615	152200	212646080	10880	10880	10880	10880	0
213	20230615	152100	212646080	10880	10880	10880	10880	0
214	20230615	152000	212646080	10880	10880	10880	10880	0
215	20230615	151900	212646080	10880	10880	10880	10880	65
216	20230615	151800	211938880	10880	10880	10880	10860	117
217	20230615	151700	210666240	10880	10880	10880	10880	20
218	20230615	151600	210448640	10880	10880	10880	10880	0
219	20230615	151500	210448640	10880	10880	10880	10880	0
220	20230615	151400	210448640	10880	10880	10880	10880	2
221	20230615	151300	210426880	10860	10860	10860	10860	86
222	20230615	151200	209492920	10880	10880	10880	10880	1
223	20230615	151100	209482040	10860	10900	10900	10860	172
224	20230615	151000	207612410	10880	10880	10880	10880	0
225	20230615	150900	207612410	10880	10880	10880	10880	30
226	20230615	150800	207286010	10880	10880	10880	10880	0
227	20230615	150700	207286010	10880	10880	10880	10880	0
228	20230615	150600	207286010	10880	10880	10880	10880	276
229	20230615	150500	204283130	10890	10890	10890	10890	5
230	20230615	150400	204228680	10880	10900	10900	10880	78
231	20230615	150300	203379920	10920	10920	10920	10920	0
232	20230615	150200	203379920	10920	10920	10920	10920	0
233	20230615	150100	203379920	10920	10920	10920	10920	0
234	20230615	150000	203379920	10920	10920	10920	10920	5
235	20230615	145900	203325320	10920	10920	10920	10920	12
236	20230615	145800	203194280	10920	10920	10920	10920	17
237	20230615	145700	203008640	10920	10920	10920	10920	1
238	20230615	145600	202997720	10920	10920	10920	10920	0
239	20230615	145500	202997720	10920	10920	10920	10920	0
240	20230615	145400	202997720	10920	10920	10920	10920	0
241	20230615	145300	202997720	10920	10920	10920	10920	12
242	20230615	145200	202866680	10940	10940	10940	10940	86
243	20230615	145100	201925840	10940	10940	10940	10940	0
244	20230615	145000	201925840	10940	10940	10940	10940	0
245	20230615	144900	201925840	10940	10940	10940	10940	10
246	20230615	144800	201816440	10950	10950	10950	10950	0
247	20230615	144700	201816440	10950	10950	10950	10950	0
248	20230615	144600	201816440	10950	10950	10950	10950	0
249	20230615	144500	201816440	10950	10950	10950	10950	0
250	20230615	144400	201816440	10950	10910	10950	10910	347
251	20230615	144300	198020590	10900	10900	10900	10900	103
252	20230615	144200	196897890	10900	10900	10900	10900	0
253	20230615	144100	196897890	10900	10900	10900	10900	0
254	20230615	144000	196897890	10900	10900	10900	10900	0
255	20230615	143900	196897890	10900	10900	10900	10900	0
256	20230615	143800	196897890	10900	10900	10900	10900	10
257	20230615	143700	196788890	10870	10870	10870	10870	279
258	20230615	143600	193756160	10900	10900	10900	10900	100
259	20230615	143500	192666160	10900	10900	10900	10900	0
260	20230615	143400	192666160	10900	10900	10900	10900	0
261	20230615	143300	192666160	10900	10900	10900	10900	0
262	20230615	143200	192666160	10900	10900	10900	10900	0
263	20230615	143100	192666160	10900	10900	10900	10900	0
264	20230615	143000	192666160	10900	10900	10900	10900	37
265	20230615	142900	192262860	10900	10900	10900	10900	10
266	20230615	142800	192153860	10900	10900	10900	10900	0
267	20230615	142700	192153860	10900	10900	10900	10900	0
268	20230615	142600	192153860	10900	10900	10900	10900	0
269	20230615	142500	192153860	10900	10900	10900	10900	0
270	20230615	142400	192153860	10900	10900	10900	10900	0
271	20230615	142300	192153860	10900	10900	10900	10900	2
272	20230615	142200	192132060	10890	10890	10890	10890	0
273	20230615	142100	192132060	10890	10890	10890	10890	11
274	20230615	142000	192012270	10890	10890	10890	10890	5
275	20230615	141900	191957820	10890	10890	10890	10890	15
276	20230615	141800	191794470	10890	10890	10890	10890	0
277	20230615	141700	191794470	10890	10890	10890	10890	0
278	20230615	141600	191794470	10890	10890	10890	10890	0
279	20230615	141500	191794470	10890	10890	10890	10890	0
280	20230615	141400	191794470	10890	10890	10890	10890	75
281	20230615	141300	190977720	10890	10880	10890	10880	20
282	20230615	141200	190759930	10890	10890	10890	10890	30
283	20230615	141100	190433230	10890	10850	10890	10850	24
284	20230615	141000	190172790	10900	10900	10900	10900	15
285	20230615	140900	190009290	10900	10900	10900	10900	2
286	20230615	140800	189987490	10850	10850	10850	10850	2
287	20230615	140700	189965790	10850	10850	10850	10850	20
288	20230615	140600	189748790	10900	10900	10900	10900	0
289	20230615	140500	189748790	10900	10880	10900	10880	251
290	20230615	140400	187014990	10860	10860	10860	10860	0
291	20230615	140300	187014990	10860	10860	10860	10860	26
292	20230615	140200	186732630	10860	10860	10860	10860	0
293	20230615	140100	186732630	10860	10860	10860	10860	0
294	20230615	140000	186732630	10860	10860	10860	10860	1
295	20230615	135900	186721770	10860	10860	10860	10860	0
296	20230615	135800	186721770	10860	10860	10860	10860	0
297	20230615	135700	186721770	10860	10860	10860	10860	0
298	20230615	135600	186721770	10860	10880	10880	10860	50
299	20230615	135500	186178690	10860	10850	10860	10850	254
300	20230615	135400	183420260	10850	10850	10850	10850	0
301	20230615	135300	183420260	10850	10850	10850	10850	0
302	20230615	135200	183420260	10850	10850	10850	10850	0
303	20230615	135100	183420260	10850	10850	10850	10850	0
304	20230615	135000	183420260	10850	10850	10850	10850	0
305	20230615	134900	183420260	10850	10850	10850	10850	6
306	20230615	134800	183355160	10850	10850	10850	10850	1
307	20230615	134700	183344310	10850	10850	10850	10850	0
308	20230615	134600	183344310	10850	10850	10850	10850	0
309	20230615	134500	183344310	10850	10850	10850	10850	0
310	20230615	134400	183344310	10850	10850	10850	10850	0
311	20230615	134300	183344310	10850	10850	10850	10850	0
312	20230615	134200	183344310	10850	10850	10850	10850	0
313	20230615	134100	183344310	10850	10850	10850	10850	0
314	20230615	134000	183344310	10850	10850	10850	10850	0
315	20230615	133900	183344310	10850	10840	10850	10840	45
316	20230615	133800	182856100	10800	10800	10800	10800	0
317	20230615	133700	182856100	10800	10800	10800	10800	0
318	20230615	133600	182856100	10800	10800	10800	10800	0
319	20230615	133500	182856100	10800	10800	10800	10800	0
320	20230615	133400	182856100	10800	10800	10800	10800	0
321	20230615	133300	182856100	10800	10800	10800	10800	171
322	20230615	133200	181009300	10810	10840	10840	10810	203
323	20230615	133100	178814760	10820	10820	10820	10820	0
324	20230615	133000	178814760	10820	10820	10820	10820	0
325	20230615	132900	178814760	10820	10820	10820	10820	0
326	20230615	132800	178814760	10820	10820	10820	10820	0
327	20230615	132700	178814760	10820	10820	10820	10820	4
328	20230615	132600	178771480	10850	10850	10850	10850	10
329	20230615	132500	178662980	10850	10840	10850	10840	55
330	20230615	132400	178066270	10850	10850	10850	10850	0
331	20230615	132300	178066270	10850	10850	10850	10850	0
332	20230615	132200	178066270	10850	10850	10850	10850	0
333	20230615	132100	178066270	10850	10850	10850	10850	0
334	20230615	132000	178066270	10850	10850	10850	10850	0
335	20230615	131900	178066270	10850	10850	10850	10850	0
336	20230615	131800	178066270	10850	10850	10850	10850	0
337	20230615	131700	178066270	10850	10840	10850	10840	5
338	20230615	131600	178012060	10810	10810	10810	10810	117
339	20230615	131500	176747290	10850	10850	10850	10850	0
340	20230615	131400	176747290	10850	10850	10850	10850	0
341	20230615	131300	176747290	10850	10850	10850	10850	0
342	20230615	131200	176747290	10850	10850	10850	10850	0
343	20230615	131100	176747290	10850	10850	10850	10850	0
344	20230615	131000	176747290	10850	10850	10850	10850	0
345	20230615	130900	176747290	10850	10850	10850	10850	0
346	20230615	130800	176747290	10850	10850	10850	10850	101
347	20230615	130700	175651440	10850	10850	10850	10850	0
348	20230615	130600	175651440	10850	10850	10850	10850	5
349	20230615	130500	175597190	10850	10850	10850	10850	1
350	20230615	130400	175586340	10850	10850	10850	10850	0
351	20230615	130300	175586340	10850	10850	10850	10850	0
352	20230615	130200	175586340	10850	10850	10850	10850	0
353	20230615	130100	175586340	10850	10850	10850	10850	5
354	20230615	130000	175532090	10850	10850	10850	10850	0
355	20230615	125900	175532090	10850	10850	10850	10850	0
356	20230615	125800	175532090	10850	10850	10850	10850	0
357	20230615	125700	175532090	10850	10850	10850	10850	0
358	20230615	125600	175532090	10850	10850	10850	10850	0
359	20230615	125500	175532090	10850	10850	10850	10850	0
360	20230615	125400	175532090	10850	10850	10850	10850	0
361	20230615	125300	175532090	10850	10850	10850	10850	0
362	20230615	125200	175532090	10850	10850	10850	10850	0
363	20230615	125100	175532090	10850	10850	10850	10850	0
364	20230615	125000	175532090	10850	10850	10850	10850	0
365	20230615	124900	175532090	10850	10850	10850	10850	0
366	20230615	124800	175532090	10850	10850	10850	10850	0
367	20230615	124700	175532090	10850	10810	10850	10810	12
368	20230615	124600	175402330	10810	10810	10810	10810	0
369	20230615	124500	175402330	10810	10810	10810	10810	0
370	20230615	124400	175402330	10810	10810	10810	10810	0
371	20230615	124300	175402330	10810	10810	10810	10810	0
372	20230615	124200	175402330	10810	10810	10810	10810	0
373	20230615	124100	175402330	10810	10810	10810	10810	98
374	20230615	124000	174342950	10850	10850	10850	10850	0
375	20230615	123900	174342950	10850	10850	10850	10850	0
376	20230615	123800	174342950	10850	10850	10850	10850	0
377	20230615	123700	174342950	10850	10850	10850	10850	0
378	20230615	123600	174342950	10850	10850	10850	10850	1
379	20230615	123500	174332100	10850	10850	10850	10850	0
380	20230615	123400	174332100	10850	10850	10850	10850	0
381	20230615	123300	174332100	10850	10850	10850	10850	0
382	20230615	123200	174332100	10850	10850	10850	10850	0
383	20230615	123100	174332100	10850	10850	10850	10850	0
384	20230615	123000	174332100	10850	10850	10850	10850	0
385	20230615	122900	174332100	10850	10850	10850	10850	0
386	20230615	122800	174332100	10850	10850	10850	10850	0
387	20230615	122700	174332100	10850	10850	10850	10850	0
388	20230615	122600	174332100	10850	10850	10850	10850	10
389	20230615	122500	174223600	10800	10800	10800	10800	0
390	20230615	122400	174223600	10800	10800	10800	10800	0
391	20230615	122300	174223600	10800	10800	10800	10800	0
392	20230615	122200	174223600	10800	10800	10800	10800	0
393	20230615	122100	174223600	10800	10800	10800	10800	0
394	20230615	122000	174223600	10800	10800	10800	10800	0
395	20230615	121900	174223600	10800	10800	10800	10800	0
396	20230615	121800	174223600	10800	10800	10800	10800	0
397	20230615	121700	174223600	10800	10800	10800	10800	0
398	20230615	121600	174223600	10800	10800	10800	10800	0
399	20230615	121500	174223600	10800	10800	10800	10800	0
400	20230615	121400	174223600	10800	10800	10800	10800	1
401	20230615	121300	174212800	10840	10840	10840	10840	0
402	20230615	121200	174212800	10840	10840	10840	10840	0
403	20230615	121100	174212800	10840	10840	10840	10840	0
404	20230615	121000	174212800	10840	10840	10840	10840	0
405	20230615	120900	174212800	10840	10840	10840	10840	0
406	20230615	120800	174212800	10840	10840	10840	10840	0
407	20230615	120700	174212800	10840	10840	10840	10840	0
408	20230615	120600	174212800	10840	10840	10840	10840	10
409	20230615	120500	174104400	10830	10820	10830	10820	20
410	20230615	120400	173887900	10770	10770	10770	10770	0
411	20230615	120300	173887900	10770	10770	10770	10770	0
412	20230615	120200	173887900	10770	10770	10770	10770	0
413	20230615	120100	173887900	10770	10770	10770	10770	0
414	20230615	120000	173887900	10770	10770	10770	10770	0
415	20230615	115900	173887900	10770	10770	10770	10770	0
416	20230615	115800	173887900	10770	10770	10770	10770	0
417	20230615	115700	173887900	10770	10780	10780	10770	49
418	20230615	115600	173359840	10850	10850	10850	10850	0
419	20230615	115500	173359840	10850	10850	10850	10850	0
420	20230615	115400	173359840	10850	10850	10850	10850	0
421	20230615	115300	173359840	10850	10850	10850	10850	0
422	20230615	115200	173359840	10850	10850	10850	10850	0
423	20230615	115100	173359840	10850	10850	10850	10850	0
424	20230615	115000	173359840	10850	10850	10850	10850	0
425	20230615	114900	173359840	10850	10850	10850	10850	5
426	20230615	114800	173305590	10860	10860	10860	10860	0
427	20230615	114700	173305590	10860	10860	10860	10860	0
428	20230615	114600	173305590	10860	10860	10860	10860	0
429	20230615	114500	173305590	10860	10860	10860	10860	0
430	20230615	114400	173305590	10860	10860	10860	10860	5
431	20230615	114300	173251290	10860	10860	10860	10860	0
432	20230615	114200	173251290	10860	10860	10860	10860	0
433	20230615	114100	173251290	10860	10860	10860	10860	0
434	20230615	114000	173251290	10860	10860	10860	10860	0
435	20230615	113900	173251290	10860	10860	10860	10860	0
436	20230615	113800	173251290	10860	10800	10860	10740	1078
437	20230615	113700	161652080	10780	10790	10790	10780	141
438	20230615	113600	160131040	10790	10790	10790	10790	0
439	20230615	113500	160131040	10790	10790	10790	10790	4
440	20230615	113400	160087880	10790	10790	10790	10790	7
441	20230615	113300	160012350	10790	10790	10790	10790	100
442	20230615	113200	158933350	10860	10860	10860	10860	0
443	20230615	113100	158933350	10860	10850	10860	10850	2
444	20230615	113000	158911640	10780	10790	10790	10780	350
445	20230615	112900	155137680	10790	10790	10790	10790	0
446	20230615	112800	155137680	10790	10810	10810	10790	500
447	20230615	112700	149737730	10860	10860	10860	10860	0
448	20230615	112600	149737730	10860	10860	10860	10860	1
449	20230615	112500	149726870	10840	10840	10840	10840	0
450	20230615	112400	149726870	10840	10840	10840	10840	0
451	20230615	112300	149726870	10840	10840	10840	10840	100
452	20230615	112200	148642870	10850	10850	10850	10850	0
453	20230615	112100	148642870	10850	10850	10850	10850	0
454	20230615	112000	148642870	10850	10850	10850	10850	5
455	20230615	111900	148588620	10850	10850	10850	10850	4
456	20230615	111800	148545220	10850	10850	10850	10850	1
457	20230615	111700	148534370	10760	10760	10760	10760	436
458	20230615	111600	143843010	10850	10850	10850	10850	1
459	20230615	111500	143832160	10760	10760	10760	10760	86
460	20230615	111400	142906800	10760	10850	10850	10760	47
461	20230615	111300	142400990	10770	10770	10770	10770	570
462	20230615	111200	136262090	10770	10770	10770	10770	0
463	20230615	111100	136262090	10770	10770	10770	10770	420
464	20230615	111000	131738690	10770	10770	10770	10770	44
465	20230615	110900	131264810	10780	10780	10780	10780	27
466	20230615	110800	130973750	10780	10780	10780	10780	0
467	20230615	110700	130973750	10780	10780	10780	10780	0
468	20230615	110600	130973750	10780	10800	10870	10780	116
469	20230615	110500	129721180	10850	10850	10850	10850	0
470	20230615	110400	129721180	10850	10850	10850	10850	0
471	20230615	110300	129721180	10850	10850	10850	10850	0
472	20230615	110200	129721180	10850	10850	10850	10850	0
473	20230615	110100	129721180	10850	10850	10850	10850	2
474	20230615	110000	129699480	10860	10850	10860	10850	3
475	20230615	105900	129666920	10780	10800	10800	10780	7
476	20230615	105800	129591440	10760	10800	10800	10760	51
477	20230615	105700	129040760	10750	10790	10790	10750	405
478	20230615	105600	124682910	10800	10830	10830	10770	747
479	20230615	105500	116612510	10830	10850	10850	10830	632
480	20230615	105400	109760650	10860	10860	10860	10860	103
481	20230615	105300	108642070	10870	10870	10870	10870	5
482	20230615	105200	108587720	10870	10870	10870	10870	0
483	20230615	105100	108587720	10870	10870	10870	10870	0
484	20230615	105000	108587720	10870	10890	10890	10870	884
485	20230615	104900	98968490	10900	10900	10900	10900	0
486	20230615	104800	98968490	10900	10900	10900	10900	0
487	20230615	104700	98968490	10900	10900	10900	10900	1
488	20230615	104600	98957590	10900	10900	10900	10900	0
489	20230615	104500	98957590	10900	10900	10900	10900	0
490	20230615	104400	98957590	10900	10920	10920	10900	149
491	20230615	104300	97333280	10920	10920	10920	10920	0
492	20230615	104200	97333280	10920	10920	10920	10920	150
493	20230615	104100	95695280	10960	10960	10960	10960	0
494	20230615	104000	95695280	10960	10960	10960	10960	0
495	20230615	103900	95695280	10960	10960	10960	10960	0
496	20230615	103800	95695280	10960	10960	10960	10960	1
497	20230615	103700	95684320	10900	10950	10950	10900	55
498	20230615	103600	95084320	10950	10950	10950	10950	1
499	20230615	103500	95073370	10950	10950	10950	10950	0
500	20230615	103400	95073370	10950	10950	10950	10950	30
501	20230615	103300	94744870	10950	10950	10950	10950	30
502	20230615	103200	94416370	10950	10950	10950	10950	1
503	20230615	103100	94405420	10890	10900	10900	10890	105
504	20230615	103000	93261960	10960	10960	10960	10960	0
505	20230615	102900	93261960	10960	10960	10960	10960	0
506	20230615	102800	93261960	10960	10960	10960	10960	2
507	20230615	102700	93240040	10890	10890	10890	10890	2
508	20230615	102600	93218260	10890	10900	10900	10890	292
509	20230615	102500	90037770	10910	10930	10930	10910	147
510	20230615	102400	88433660	10990	10990	10990	10990	0
511	20230615	102300	88433660	10990	10990	10990	10990	0
512	20230615	102200	88433660	10990	10990	10990	10990	0
513	20230615	102100	88433660	10990	10990	10990	10990	10
514	20230615	102000	88323760	10990	10990	10990	10990	0
515	20230615	101900	88323760	10990	10990	10990	10990	0
516	20230615	101800	88323760	10990	10990	10990	10990	0
517	20230615	101700	88323760	10990	10990	10990	10990	88
518	20230615	101600	87356640	10990	10990	10990	10990	1
519	20230615	101500	87345650	10900	10910	10910	10900	20
520	20230615	101400	87127550	10900	10940	10940	10900	616
521	20230615	101300	80401980	11000	11000	11000	11000	40
522	20230615	101200	79961980	11000	11000	11000	11000	50
523	20230615	101100	79411980	11000	11000	11000	11000	107
524	20230615	101000	78234980	11000	10990	11000	10990	101
525	20230615	100900	77124250	10920	10920	10920	10920	0
526	20230615	100800	77124250	10920	10920	10920	10920	101
527	20230615	100700	76021330	10920	10920	10920	10920	0
528	20230615	100600	76021330	10920	10950	10950	10920	1014
529	20230615	100500	64937170	10950	10950	10950	10950	0
530	20230615	100400	64937170	10950	10950	10950	10950	0
531	20230615	100300	64937170	10950	11010	11010	10950	182
532	20230615	100200	62942940	11010	11010	11010	11010	3
533	20230615	100100	62909910	11010	11010	11010	11010	0
534	20230615	100000	62909910	11010	11010	11010	11010	10
535	20230615	095900	62799810	11010	11010	11010	11010	0
536	20230615	095800	62799810	11010	11010	11010	11010	1
537	20230615	095700	62788800	10970	10970	10970	10970	49
538	20230615	095600	62251270	10970	10970	10970	10970	1
539	20230615	095500	62240300	10980	11000	11000	10980	156
540	20230615	095400	60525020	11020	11020	11020	11020	0
541	20230615	095300	60525020	11020	11020	11020	11020	0
542	20230615	095200	60525020	11020	11020	11020	11020	0
543	20230615	095100	60525020	11020	11020	11020	11020	0
544	20230615	095000	60525020	11020	11020	11020	11020	0
545	20230615	094900	60525020	11020	11020	11020	11020	0
546	20230615	094800	60525020	11020	11020	11020	11020	5
547	20230615	094700	60469920	11010	11010	11010	11010	1
548	20230615	094600	60458910	11020	11020	11020	11020	0
549	20230615	094500	60458910	11020	11020	11020	11020	1
550	20230615	094400	60447890	11000	11000	11000	11000	50
551	20230615	094300	59897890	10990	11010	11010	10990	12
552	20230615	094200	59765980	11010	11010	11010	11010	0
553	20230615	094100	59765980	11010	11030	11030	11010	111
554	20230615	094000	58543430	11030	11030	11030	11030	0
555	20230615	093900	58543430	11030	11030	11030	11030	0
556	20230615	093800	58543430	11030	11030	11030	11030	8
557	20230615	093700	58455190	11030	11030	11030	11030	0
558	20230615	093600	58455190	11030	11020	11030	11020	51
559	20230615	093500	57892670	11030	11030	11030	11030	44
560	20230615	093400	57407350	11030	11030	11030	11030	0
561	20230615	093300	57407350	11030	11030	11030	11030	6
562	20230615	093200	57341170	11020	11020	11020	11020	0
563	20230615	093100	57341170	11020	11010	11020	11010	21
564	20230615	093000	57109800	11010	11010	11010	11010	5
565	20230615	092900	57054750	11010	11010	11010	11010	0
566	20230615	092800	57054750	11010	11010	11010	11010	1
567	20230615	092700	57043740	11010	11010	11010	11010	0
568	20230615	092600	57043740	11010	11010	11010	11010	0
569	20230615	092500	57043740	11010	11010	11010	11010	0
570	20230615	092400	57043740	11010	11000	11010	11000	300
571	20230615	092300	53741030	11010	11010	11010	11010	0
572	20230615	092200	53741030	11010	10990	11010	10980	110
573	20230615	092100	52531070	11010	10970	11010	10960	700
574	20230615	092000	44854010	11030	11030	11030	11030	1
575	20230615	091900	44842980	10970	10970	10970	10970	3
576	20230615	091800	44810070	10970	11050	11050	10970	147
577	20230615	091700	43193320	11050	11050	11050	11000	23
578	20230615	091600	42939720	10930	10930	10930	10930	0
579	20230615	091500	42939720	10930	10930	10930	10930	0
580	20230615	091400	42939720	10930	10930	10930	10930	0
581	20230615	091300	42939720	10930	10930	10930	10930	0
582	20230615	091200	42939720	10930	10910	10930	10910	1293
583	20230615	091100	28823890	10910	10840	10910	10840	924
584	20230615	091000	18773990	10840	10850	10850	10840	101
585	20230615	090900	17678700	10850	10870	10910	10850	317
586	20230615	090800	14236720	10870	10870	10870	10870	44
587	20230615	090700	13758440	10870	10900	10900	10870	105
588	20230615	090600	12616190	10910	10910	10910	10910	5
589	20230615	090500	12561640	10910	10910	10910	10910	0
590	20230615	090400	12561640	10910	10910	10910	10910	205
591	20230615	090300	10325090	10910	10910	10910	10890	348
592	20230615	090200	6533880	10930	10940	10940	10920	369
593	20230615	090100	2502160	10940	10940	10940	10940	0
594	20230615	090000	2502160	10940	10920	10940	10920	229