KissMeData/006980/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200700	82847250	24000	24000	24000	24000	76
3	20230619	200600	82847250	24000	24000	24000	24000	0
4	20230619	200500	82847250	24000	24000	24000	24000	0
5	20230619	200400	82847250	24000	24000	24000	24000	0
6	20230619	200300	82847250	24000	24000	24000	24000	0
7	20230619	200200	82847250	24000	24000	24000	24000	0
8	20230619	200100	82847250	24000	24000	24000	24000	0
9	20230619	200000	82847250	24000	24000	24000	24000	0
10	20230619	195900	82847250	24000	24000	24000	24000	0
11	20230619	195800	82847250	24000	24000	24000	24000	0
12	20230619	195700	82847250	24000	24000	24000	24000	0
13	20230619	195600	82847250	24000	24000	24000	24000	0
14	20230619	195500	82847250	24000	24000	24000	24000	0
15	20230619	195400	82847250	24000	24000	24000	24000	0
16	20230619	195300	82847250	24000	24000	24000	24000	0
17	20230619	195200	82847250	24000	24000	24000	24000	0
18	20230619	195100	82847250	24000	24000	24000	24000	0
19	20230619	195000	82847250	24000	24000	24000	24000	0
20	20230619	194900	82847250	24000	24000	24000	24000	0
21	20230619	194800	82847250	24000	24000	24000	24000	0
22	20230619	194700	82847250	24000	24000	24000	24000	0
23	20230619	194600	82847250	24000	24000	24000	24000	0
24	20230619	194500	82847250	24000	24000	24000	24000	0
25	20230619	194400	82847250	24000	24000	24000	24000	0
26	20230619	194300	82847250	24000	24000	24000	24000	0
27	20230619	194200	82847250	24000	24000	24000	24000	0
28	20230619	194100	82847250	24000	24000	24000	24000	0
29	20230619	194000	82847250	24000	24000	24000	24000	0
30	20230619	193900	82847250	24000	24000	24000	24000	0
31	20230619	193800	82847250	24000	24000	24000	24000	0
32	20230619	193700	82847250	24000	24000	24000	24000	76
33	20230619	193600	82847250	24000	24000	24000	24000	0
34	20230619	193500	82847250	24000	24000	24000	24000	0
35	20230619	193400	82847250	24000	24000	24000	24000	0
36	20230619	193300	82847250	24000	24000	24000	24000	0
37	20230619	193200	82847250	24000	24000	24000	24000	0
38	20230619	193100	82847250	24000	24000	24000	24000	0
39	20230619	193000	82847250	24000	24000	24000	24000	0
40	20230619	192900	82847250	24000	24000	24000	24000	0
41	20230619	192800	82847250	24000	24000	24000	24000	0
42	20230619	192700	82847250	24000	24000	24000	24000	0
43	20230619	192600	82847250	24000	24000	24000	24000	0
44	20230619	192500	82847250	24000	24000	24000	24000	0
45	20230619	192400	82847250	24000	24000	24000	24000	0
46	20230619	192300	82847250	24000	24000	24000	24000	0
47	20230619	192200	82847250	24000	24000	24000	24000	0
48	20230619	192100	82847250	24000	24000	24000	24000	0
49	20230619	192000	82847250	24000	24000	24000	24000	0
50	20230619	191900	82847250	24000	24000	24000	24000	0
51	20230619	191800	82847250	24000	24000	24000	24000	0
52	20230619	191700	82847250	24000	24000	24000	24000	0
53	20230619	191600	82847250	24000	24000	24000	24000	0
54	20230619	191500	82847250	24000	24000	24000	24000	0
55	20230619	191400	82847250	24000	24000	24000	24000	0
56	20230619	191300	82847250	24000	24000	24000	24000	0
57	20230619	191200	82847250	24000	24000	24000	24000	0
58	20230619	191100	82847250	24000	24000	24000	24000	0
59	20230619	191000	82847250	24000	24000	24000	24000	0
60	20230619	190900	82847250	24000	24000	24000	24000	0
61	20230619	190800	82847250	24000	24000	24000	24000	0
62	20230619	190700	82847250	24000	24000	24000	24000	76
63	20230619	190600	82847250	24000	24000	24000	24000	0
64	20230619	190500	82847250	24000	24000	24000	24000	0
65	20230619	190400	82847250	24000	24000	24000	24000	0
66	20230619	190300	82847250	24000	24000	24000	24000	0
67	20230619	190200	82847250	24000	24000	24000	24000	0
68	20230619	190100	82847250	24000	24000	24000	24000	0
69	20230619	190000	82847250	24000	24000	24000	24000	0
70	20230619	185900	82847250	24000	24000	24000	24000	0
71	20230619	185800	82847250	24000	24000	24000	24000	0
72	20230619	185700	82847250	24000	24000	24000	24000	0
73	20230619	185600	82847250	24000	24000	24000	24000	0
74	20230619	185500	82847250	24000	24000	24000	24000	0
75	20230619	185400	82847250	24000	24000	24000	24000	0
76	20230619	185300	82847250	24000	24000	24000	24000	0
77	20230619	185200	82847250	24000	24000	24000	24000	0
78	20230619	185100	82847250	24000	24000	24000	24000	0
79	20230619	185000	82847250	24000	24000	24000	24000	0
80	20230619	184900	82847250	24000	24000	24000	24000	0
81	20230619	184800	82847250	24000	24000	24000	24000	0
82	20230619	184700	82847250	24000	24000	24000	24000	0
83	20230619	184600	82847250	24000	24000	24000	24000	0
84	20230619	184500	82847250	24000	24000	24000	24000	0
85	20230619	184400	82847250	24000	24000	24000	24000	0
86	20230619	184300	82847250	24000	24000	24000	24000	0
87	20230619	184200	82847250	24000	24000	24000	24000	0
88	20230619	184100	82847250	24000	24000	24000	24000	0
89	20230619	184000	82847250	24000	24000	24000	24000	0
90	20230619	183900	82847250	24000	24000	24000	24000	0
91	20230619	183800	82847250	24000	24000	24000	24000	0
92	20230619	183700	82847250	24000	24000	24000	24000	76
93	20230619	183600	82847250	24000	24000	24000	24000	0
94	20230619	183500	82847250	24000	24000	24000	24000	0
95	20230619	183400	82847250	24000	24000	24000	24000	0
96	20230619	183300	82847250	24000	24000	24000	24000	0
97	20230619	183200	82847250	24000	24000	24000	24000	0
98	20230619	183100	82847250	24000	24000	24000	24000	0
99	20230619	183000	82847250	24000	24000	24000	24000	0
100	20230619	182900	82847250	24000	24000	24000	24000	0
101	20230619	182800	82847250	24000	24000	24000	24000	0
102	20230619	182700	82847250	24000	24000	24000	24000	0
103	20230619	182600	82847250	24000	24000	24000	24000	0
104	20230619	182500	82847250	24000	24000	24000	24000	0
105	20230619	182400	82847250	24000	24000	24000	24000	0
106	20230619	182300	82847250	24000	24000	24000	24000	0
107	20230619	182200	82847250	24000	24000	24000	24000	0
108	20230619	182100	82847250	24000	24000	24000	24000	0
109	20230619	182000	82847250	24000	24000	24000	24000	0
110	20230619	181900	82847250	24000	24000	24000	24000	0
111	20230619	181800	82847250	24000	24000	24000	24000	0
112	20230619	181700	82847250	24000	24000	24000	24000	0
113	20230619	181600	82847250	24000	24000	24000	24000	0
114	20230619	181500	82847250	24000	24000	24000	24000	0
115	20230619	181400	82847250	24000	24000	24000	24000	0
116	20230619	181300	82847250	24000	24000	24000	24000	0
117	20230619	181200	82847250	24000	24000	24000	24000	0
118	20230619	181100	82847250	24000	24000	24000	24000	0
119	20230619	181000	82847250	24000	24000	24000	24000	0
120	20230619	180900	82847250	24000	24000	24000	24000	0
121	20230619	180800	82847250	24000	24000	24000	24000	0
122	20230619	180700	82847250	24000	24000	24000	24000	76
123	20230619	180600	82847250	24000	24000	24000	24000	0
124	20230619	180500	82847250	24000	24000	24000	24000	0
125	20230619	180400	82847250	24000	24000	24000	24000	0
126	20230619	180300	82847250	24000	24000	24000	24000	0
127	20230619	180200	82847250	24000	24000	24000	24000	0
128	20230619	180100	82847250	24000	24000	24000	24000	0
129	20230619	180000	82847250	24000	24000	24000	24000	0
130	20230619	175900	82847250	24000	24000	24000	24000	0
131	20230619	175800	82847250	24000	24000	24000	24000	0
132	20230619	175700	82847250	24000	24000	24000	24000	0
133	20230619	175600	82847250	24000	24000	24000	24000	0
134	20230619	175500	82847250	24000	24000	24000	24000	0
135	20230619	175400	82847250	24000	24000	24000	24000	0
136	20230619	175300	82847250	24000	24000	24000	24000	0
137	20230619	175200	82847250	24000	24000	24000	24000	0
138	20230619	175100	82847250	24000	24000	24000	24000	0
139	20230619	175000	82847250	24000	24000	24000	24000	0
140	20230619	174900	82847250	24000	24000	24000	24000	0
141	20230619	174800	82847250	24000	24000	24000	24000	0
142	20230619	174700	82847250	24000	24000	24000	24000	0
143	20230619	174600	82847250	24000	24000	24000	24000	0
144	20230619	174500	82847250	24000	24000	24000	24000	0
145	20230619	174400	82847250	24000	24000	24000	24000	0
146	20230619	174300	82847250	24000	24000	24000	24000	0
147	20230619	174200	82847250	24000	24000	24000	24000	0
148	20230619	174100	82847250	24000	24000	24000	24000	0
149	20230619	174000	82847250	24000	24000	24000	24000	0
150	20230619	173900	82847250	24000	24000	24000	24000	0
151	20230619	173800	82847250	24000	24000	24000	24000	0
152	20230619	173700	82847250	24000	24000	24000	24000	76
153	20230619	173600	82847250	24000	24000	24000	24000	0
154	20230619	173500	82847250	24000	24000	24000	24000	0
155	20230619	173400	82847250	24000	24000	24000	24000	0
156	20230619	173300	82847250	24000	24000	24000	24000	0
157	20230619	173200	82847250	24000	24000	24000	24000	0
158	20230619	173100	82847250	24000	24000	24000	24000	0
159	20230619	173000	82847250	24000	24000	24000	24000	0
160	20230619	172900	82847250	24000	24000	24000	24000	0
161	20230619	172800	82847250	24000	24000	24000	24000	0
162	20230619	172700	82847250	24000	24000	24000	24000	0
163	20230619	172600	82847250	24000	24000	24000	24000	0
164	20230619	172500	82847250	24000	24000	24000	24000	0
165	20230619	172400	82847250	24000	24000	24000	24000	0
166	20230619	172300	82847250	24000	24000	24000	24000	0
167	20230619	172200	82847250	24000	24000	24000	24000	0
168	20230619	172100	82847250	24000	24000	24000	24000	0
169	20230619	172000	82847250	24000	24000	24000	24000	0
170	20230619	171900	82847250	24000	24000	24000	24000	0
171	20230619	171800	82847250	24000	24000	24000	24000	0
172	20230619	171700	82847250	24000	24000	24000	24000	0
173	20230619	171600	82847250	24000	24000	24000	24000	0
174	20230619	171500	82847250	24000	24000	24000	24000	0
175	20230619	171400	82847250	24000	24000	24000	24000	0
176	20230619	171300	82847250	24000	24000	24000	24000	0
177	20230619	171200	82847250	24000	24000	24000	24000	0
178	20230619	171100	82847250	24000	24000	24000	24000	0
179	20230619	171000	82847250	24000	24000	24000	24000	0
180	20230619	170900	82847250	24000	24000	24000	24000	0
181	20230619	170800	82847250	24000	24000	24000	24000	0
182	20230619	170700	82847250	24000	24000	24000	24000	76
183	20230619	170600	82847250	24000	24000	24000	24000	0
184	20230619	170500	82847250	24000	24000	24000	24000	0
185	20230619	170400	82847250	24000	24000	24000	24000	0
186	20230619	170300	82847250	24000	24000	24000	24000	0
187	20230619	170200	82847250	24000	24000	24000	24000	0
188	20230619	170100	82847250	24000	24000	24000	24000	0
189	20230619	170000	82847250	24000	24000	24000	24000	0
190	20230619	165900	82847250	24000	24000	24000	24000	0
191	20230619	165800	82847250	24000	24000	24000	24000	0
192	20230619	165700	82847250	24000	24000	24000	24000	0
193	20230619	165600	82847250	24000	24000	24000	24000	0
194	20230619	165500	82847250	24000	24000	24000	24000	0
195	20230619	165400	82847250	24000	24000	24000	24000	0
196	20230619	165300	82847250	24000	24000	24000	24000	0
197	20230619	165200	82847250	24000	24000	24000	24000	0
198	20230619	165100	82847250	24000	24000	24000	24000	0
199	20230619	165000	82847250	24000	24000	24000	24000	0
200	20230619	164900	82847250	24000	24000	24000	24000	0
201	20230619	164800	82847250	24000	24000	24000	24000	0
202	20230619	164700	82847250	24000	24000	24000	24000	0
203	20230619	164600	82847250	24000	24000	24000	24000	0
204	20230619	164500	82847250	24000	24000	24000	24000	0
205	20230619	164400	82847250	24000	24000	24000	24000	0
206	20230619	164300	82847250	24000	24000	24000	24000	0
207	20230619	164200	82847250	24000	24000	24000	24000	0
208	20230619	164100	82847250	24000	24000	24000	24000	0
209	20230619	164000	82847250	24000	24000	24000	24000	0
210	20230619	163900	82847250	24000	24000	24000	24000	0
211	20230619	163800	82847250	24000	24000	24000	24000	0
212	20230619	163700	82847250	24000	24000	24000	24000	76
213	20230619	163600	82847250	24000	24000	24000	24000	0
214	20230619	163500	82847250	24000	24000	24000	24000	0
215	20230619	163400	82847250	24000	24000	24000	24000	0
216	20230619	163300	82847250	24000	24000	24000	24000	0
217	20230619	163200	82847250	24000	24000	24000	24000	0
218	20230619	163100	82847250	24000	24000	24000	24000	0
219	20230619	163000	82847250	24000	24000	24000	24000	0
220	20230619	162900	82847250	24000	24000	24000	24000	0
221	20230619	162800	82847250	24000	24000	24000	24000	0
222	20230619	162700	82847250	24000	24000	24000	24000	0
223	20230619	162600	82847250	24000	24000	24000	24000	0
224	20230619	162500	82847250	24000	24000	24000	24000	0
225	20230619	162400	82847250	24000	24000	24000	24000	0
226	20230619	162300	82847250	24000	24000	24000	24000	0
227	20230619	162200	82847250	24000	24000	24000	24000	0
228	20230619	162100	82847250	24000	24000	24000	24000	0
229	20230619	162000	82847250	24000	24000	24000	24000	0
230	20230619	161900	82847250	24000	24000	24000	24000	0
231	20230619	161800	82847250	24000	24000	24000	24000	0
232	20230619	161700	82847250	24000	24000	24000	24000	0
233	20230619	161600	82847250	24000	24000	24000	24000	0
234	20230619	161500	82847250	24000	24000	24000	24000	0
235	20230619	161400	82847250	24000	24000	24000	24000	0
236	20230619	161300	82847250	24000	24000	24000	24000	0
237	20230619	161200	82847250	24000	24000	24000	24000	0
238	20230619	161100	82847250	24000	24000	24000	24000	0
239	20230619	161000	82847250	24000	24000	24000	24000	0
240	20230619	160900	82847250	24000	24000	24000	24000	0
241	20230619	160800	82847250	24000	24000	24000	24000	0
242	20230619	160700	82847250	24000	24000	24000	24000	76
243	20230619	160600	82847250	24000	24000	24000	24000	0
244	20230619	160500	82847250	24000	24000	24000	24000	0
245	20230619	160400	82847250	24000	24000	24000	24000	0
246	20230619	160300	82847250	24000	24000	24000	24000	0
247	20230619	160200	82847250	24000	24000	24000	24000	0
248	20230619	160100	82847250	24000	24000	24000	24000	0
249	20230619	160000	82847250	24000	24000	24000	24000	0
250	20230619	155900	82847250	24000	24000	24000	24000	0
251	20230619	155800	82847250	24000	24000	24000	24000	0
252	20230619	155700	82847250	24000	24000	24000	24000	0
253	20230619	155600	82847250	24000	24000	24000	24000	0
254	20230619	155500	82847250	24000	24000	24000	24000	0
255	20230619	155400	82847250	24000	24000	24000	24000	0
256	20230619	155300	82847250	24000	24000	24000	24000	0
257	20230619	155200	82847250	24000	24000	24000	24000	0
258	20230619	155100	82847250	24000	24000	24000	24000	0
259	20230619	155000	82847250	24000	24000	24000	24000	0
260	20230619	154900	82847250	24000	24000	24000	24000	0
261	20230619	154800	82847250	24000	24000	24000	24000	0
262	20230619	154700	82847250	24000	24000	24000	24000	0
263	20230619	154600	82847250	24000	24000	24000	24000	0
264	20230619	154500	82847250	24000	24000	24000	24000	0
265	20230619	154400	82847250	24000	24000	24000	24000	0
266	20230619	154300	82847250	24000	24000	24000	24000	0
267	20230619	154200	82847250	24000	24000	24000	24000	0
268	20230619	154100	82847250	24000	24000	24000	24000	0
269	20230619	154000	82847250	24000	24000	24000	24000	0
270	20230619	153900	82847250	24000	24000	24000	24000	0
271	20230619	153800	82847250	24000	24000	24000	24000	0
272	20230619	153700	82847250	24000	24000	24000	24000	76
273	20230619	153600	82847250	24000	24000	24000	24000	0
274	20230619	153500	82847250	24000	24000	24000	24000	0
275	20230619	153400	82847250	24000	24000	24000	24000	0
276	20230619	153300	82847250	24000	24000	24000	24000	0
277	20230619	153200	82847250	24000	24000	24000	24000	0
278	20230619	153100	82847250	24000	24000	24000	24000	0
279	20230619	153000	82847250	24000	24000	24000	24000	76
280	20230619	152900	81023250	23850	23850	23850	23850	0
281	20230619	152800	81023250	23850	23850	23850	23850	0
282	20230619	152700	81023250	23850	23850	23850	23850	0
283	20230619	152600	81023250	23850	23850	23850	23850	0
284	20230619	152500	81023250	23850	23850	23850	23850	0
285	20230619	152400	81023250	23850	23850	23850	23850	0
286	20230619	152300	81023250	23850	23850	23850	23850	0
287	20230619	152200	81023250	23850	23850	23850	23850	0
288	20230619	152100	81023250	23850	23850	23850	23850	0
289	20230619	152000	81023250	23850	23850	23850	23850	0
290	20230619	151900	81023250	23850	23850	23850	23850	0
291	20230619	151800	81023250	23850	23850	23850	23850	61
292	20230619	151700	79568400	23900	23900	23900	23900	2
293	20230619	151600	79520600	24050	24050	24050	24050	0
294	20230619	151500	79520600	24050	24050	24050	24050	0
295	20230619	151400	79520600	24050	24050	24050	24050	0
296	20230619	151300	79520600	24050	24050	24050	24050	0
297	20230619	151200	79520600	24050	24050	24050	24050	0
298	20230619	151100	79520600	24050	24050	24050	24050	0
299	20230619	151000	79520600	24050	24050	24050	24050	0
300	20230619	150900	79520600	24050	24050	24050	24050	0
301	20230619	150800	79520600	24050	24050	24050	24050	0
302	20230619	150700	79520600	24050	24050	24050	24050	0
303	20230619	150600	79520600	24050	24050	24050	24050	0
304	20230619	150500	79520600	24050	24050	24050	24050	0
305	20230619	150400	79520600	24050	24050	24050	24050	0
306	20230619	150300	79520600	24050	24050	24050	24050	20
307	20230619	150200	79039600	23850	23850	23850	23850	0
308	20230619	150100	79039600	23850	23850	23850	23850	0
309	20230619	150000	79039600	23850	23850	23850	23850	0
310	20230619	145900	79039600	23850	23850	23850	23850	0
311	20230619	145800	79039600	23850	23850	23850	23850	0
312	20230619	145700	79039600	23850	23850	23850	23850	0
313	20230619	145600	79039600	23850	23850	23850	23850	0
314	20230619	145500	79039600	23850	23850	23850	23850	0
315	20230619	145400	79039600	23850	23950	23950	23850	300
316	20230619	145300	71880000	24000	24000	24000	24000	0
317	20230619	145200	71880000	24000	24000	24000	24000	0
318	20230619	145100	71880000	24000	23850	24000	23850	74
319	20230619	145000	70114050	23800	23800	23800	23800	0
320	20230619	144900	70114050	23800	23800	23800	23800	0
321	20230619	144800	70114050	23800	23800	23800	23800	0
322	20230619	144700	70114050	23800	23800	23800	23800	0
323	20230619	144600	70114050	23800	23800	23800	23800	0
324	20230619	144500	70114050	23800	23800	23800	23800	0
325	20230619	144400	70114050	23800	23800	23800	23800	0
326	20230619	144300	70114050	23800	23800	23800	23800	0
327	20230619	144200	70114050	23800	23800	23800	23800	0
328	20230619	144100	70114050	23800	23800	23800	23800	0
329	20230619	144000	70114050	23800	23800	23800	23800	0
330	20230619	143900	70114050	23800	23800	23800	23800	0
331	20230619	143800	70114050	23800	23800	23800	23800	31
332	20230619	143700	69376250	23800	23800	23800	23800	0
333	20230619	143600	69376250	23800	23800	23800	23800	0
334	20230619	143500	69376250	23800	23800	23800	23800	0
335	20230619	143400	69376250	23800	23800	23800	23800	0
336	20230619	143300	69376250	23800	23800	23800	23800	0
337	20230619	143200	69376250	23800	23800	23800	23800	0
338	20230619	143100	69376250	23800	23800	23800	23800	0
339	20230619	143000	69376250	23800	23800	23800	23800	0
340	20230619	142900	69376250	23800	23800	23800	23800	0
341	20230619	142800	69376250	23800	23800	23800	23800	0
342	20230619	142700	69376250	23800	23800	23800	23800	0
343	20230619	142600	69376250	23800	23800	23800	23800	0
344	20230619	142500	69376250	23800	23800	23800	23800	0
345	20230619	142400	69376250	23800	23800	23800	23800	0
346	20230619	142300	69376250	23800	23800	23800	23800	8
347	20230619	142200	69185850	24000	24000	24000	24000	0
348	20230619	142100	69185850	24000	24000	24000	24000	0
349	20230619	142000	69185850	24000	24000	24000	24000	6
350	20230619	141900	69041850	24000	24000	24000	24000	0
351	20230619	141800	69041850	24000	23850	24000	23850	57
352	20230619	141700	67677050	23800	23800	23800	23800	0
353	20230619	141600	67677050	23800	23800	23800	23800	95
354	20230619	141500	65416050	23850	23850	23850	23850	0
355	20230619	141400	65416050	23850	23850	23850	23850	0
356	20230619	141300	65416050	23850	23850	23850	23850	0
357	20230619	141200	65416050	23850	23850	23850	23850	0
358	20230619	141100	65416050	23850	23850	23850	23850	0
359	20230619	141000	65416050	23850	23850	23850	23850	0
360	20230619	140900	65416050	23850	23850	23850	23850	0
361	20230619	140800	65416050	23850	23850	23850	23850	0
362	20230619	140700	65416050	23850	23850	23850	23850	0
363	20230619	140600	65416050	23850	23850	23850	23850	20
364	20230619	140500	64939050	23850	23850	23850	23850	0
365	20230619	140400	64939050	23850	23850	23850	23850	0
366	20230619	140300	64939050	23850	23850	23850	23850	0
367	20230619	140200	64939050	23850	23850	23850	23850	1
368	20230619	140100	64915200	23850	23850	23850	23850	0
369	20230619	140000	64915200	23850	23850	23850	23850	0
370	20230619	135900	64915200	23850	23850	23850	23850	0
371	20230619	135800	64915200	23850	23850	23850	23850	0
372	20230619	135700	64915200	23850	23850	23850	23850	0
373	20230619	135600	64915200	23850	23850	23850	23850	0
374	20230619	135500	64915200	23850	23850	23850	23850	0
375	20230619	135400	64915200	23850	23850	23850	23850	0
376	20230619	135300	64915200	23850	23850	23850	23850	0
377	20230619	135200	64915200	23850	23850	23850	23850	0
378	20230619	135100	64915200	23850	23850	23850	23850	0
379	20230619	135000	64915200	23850	23850	23850	23850	0
380	20230619	134900	64915200	23850	23850	23850	23850	0
381	20230619	134800	64915200	23850	23850	23850	23850	0
382	20230619	134700	64915200	23850	23850	23850	23850	0
383	20230619	134600	64915200	23850	23950	23950	23850	24
384	20230619	134500	64342300	23950	23950	23950	23950	0
385	20230619	134400	64342300	23950	23950	23950	23950	0
386	20230619	134300	64342300	23950	23950	23950	23950	1
387	20230619	134200	64318350	23950	23950	23950	23950	1
388	20230619	134100	64294400	23800	23800	23800	23800	0
389	20230619	134000	64294400	23800	23800	23800	23800	0
390	20230619	133900	64294400	23800	23800	23800	23800	0
391	20230619	133800	64294400	23800	23800	23800	23800	0
392	20230619	133700	64294400	23800	23800	23800	23800	0
393	20230619	133600	64294400	23800	23800	23800	23800	0
394	20230619	133500	64294400	23800	23800	23800	23800	0
395	20230619	133400	64294400	23800	23800	23800	23800	0
396	20230619	133300	64294400	23800	23800	23800	23800	0
397	20230619	133200	64294400	23800	23800	23800	23800	0
398	20230619	133100	64294400	23800	23800	23800	23800	0
399	20230619	133000	64294400	23800	23800	23800	23800	0
400	20230619	132900	64294400	23800	23800	23800	23800	0
401	20230619	132800	64294400	23800	23800	23800	23800	0
402	20230619	132700	64294400	23800	23800	23800	23800	0
403	20230619	132600	64294400	23800	23800	23800	23800	0
404	20230619	132500	64294400	23800	23800	23800	23800	0
405	20230619	132400	64294400	23800	23800	23800	23800	0
406	20230619	132300	64294400	23800	23800	23800	23800	0
407	20230619	132200	64294400	23800	23800	23800	23800	0
408	20230619	132100	64294400	23800	23800	23800	23800	0
409	20230619	132000	64294400	23800	23800	23800	23800	0
410	20230619	131900	64294400	23800	23800	23800	23800	0
411	20230619	131800	64294400	23800	23800	23800	23800	0
412	20230619	131700	64294400	23800	23800	23800	23800	0
413	20230619	131600	64294400	23800	23800	23800	23800	7
414	20230619	131500	64127800	23800	23800	23800	23800	0
415	20230619	131400	64127800	23800	23800	23800	23800	0
416	20230619	131300	64127800	23800	23800	23800	23800	0
417	20230619	131200	64127800	23800	23800	23800	23800	0
418	20230619	131100	64127800	23800	23850	23850	23800	286
419	20230619	131000	57319550	23850	23900	23900	23850	18
420	20230619	130900	56889400	24000	24000	24000	24000	0
421	20230619	130800	56889400	24000	24000	24000	24000	0
422	20230619	130700	56889400	24000	24000	24000	24000	0
423	20230619	130600	56889400	24000	24000	24000	24000	0
424	20230619	130500	56889400	24000	24000	24000	24000	0
425	20230619	130400	56889400	24000	24000	24000	24000	0
426	20230619	130300	56889400	24000	24000	24000	24000	0
427	20230619	130200	56889400	24000	24000	24000	24000	0
428	20230619	130100	56889400	24000	24000	24000	24000	0
429	20230619	130000	56889400	24000	24000	24000	24000	0
430	20230619	125900	56889400	24000	24000	24000	24000	0
431	20230619	125800	56889400	24000	24000	24000	24000	0
432	20230619	125700	56889400	24000	24000	24000	24000	0
433	20230619	125600	56889400	24000	24000	24000	24000	0
434	20230619	125500	56889400	24000	24000	24000	24000	0
435	20230619	125400	56889400	24000	24000	24000	24000	0
436	20230619	125300	56889400	24000	24000	24000	24000	0
437	20230619	125200	56889400	24000	24000	24000	24000	0
438	20230619	125100	56889400	24000	24000	24000	24000	0
439	20230619	125000	56889400	24000	24000	24000	24000	0
440	20230619	124900	56889400	24000	24000	24000	24000	0
441	20230619	124800	56889400	24000	24000	24000	24000	0
442	20230619	124700	56889400	24000	24000	24000	24000	0
443	20230619	124600	56889400	24000	24000	24000	24000	0
444	20230619	124500	56889400	24000	24000	24000	24000	0
445	20230619	124400	56889400	24000	24000	24000	24000	0
446	20230619	124300	56889400	24000	24000	24000	24000	0
447	20230619	124200	56889400	24000	24000	24000	24000	0
448	20230619	124100	56889400	24000	24000	24000	24000	0
449	20230619	124000	56889400	24000	24000	24000	24000	0
450	20230619	123900	56889400	24000	24000	24000	24000	0
451	20230619	123800	56889400	24000	24000	24000	24000	0
452	20230619	123700	56889400	24000	24000	24000	24000	0
453	20230619	123600	56889400	24000	24000	24000	24000	0
454	20230619	123500	56889400	24000	24000	24000	24000	0
455	20230619	123400	56889400	24000	24000	24000	24000	0
456	20230619	123300	56889400	24000	24000	24000	24000	0
457	20230619	123200	56889400	24000	24000	24000	24000	0
458	20230619	123100	56889400	24000	24000	24000	24000	0
459	20230619	123000	56889400	24000	24000	24000	24000	0
460	20230619	122900	56889400	24000	24000	24000	24000	0
461	20230619	122800	56889400	24000	24000	24000	24000	0
462	20230619	122700	56889400	24000	24000	24000	24000	0
463	20230619	122600	56889400	24000	24000	24000	24000	0
464	20230619	122500	56889400	24000	24000	24000	24000	0
465	20230619	122400	56889400	24000	24000	24000	24000	0
466	20230619	122300	56889400	24000	24000	24000	24000	0
467	20230619	122200	56889400	24000	24000	24000	24000	0
468	20230619	122100	56889400	24000	24000	24000	24000	0
469	20230619	122000	56889400	24000	24000	24000	24000	0
470	20230619	121900	56889400	24000	24000	24000	24000	0
471	20230619	121800	56889400	24000	24000	24000	24000	0
472	20230619	121700	56889400	24000	24000	24000	24000	0
473	20230619	121600	56889400	24000	24000	24000	24000	0
474	20230619	121500	56889400	24000	24000	24000	24000	0
475	20230619	121400	56889400	24000	24000	24000	24000	0
476	20230619	121300	56889400	24000	24000	24000	24000	0
477	20230619	121200	56889400	24000	24000	24000	24000	0
478	20230619	121100	56889400	24000	24000	24000	24000	0
479	20230619	121000	56889400	24000	24000	24000	24000	0
480	20230619	120900	56889400	24000	24000	24000	24000	0
481	20230619	120800	56889400	24000	24000	24000	24000	0
482	20230619	120700	56889400	24000	24000	24000	24000	0
483	20230619	120600	56889400	24000	24000	24000	24000	0
484	20230619	120500	56889400	24000	24000	24000	24000	0
485	20230619	120400	56889400	24000	24000	24000	24000	0
486	20230619	120300	56889400	24000	24000	24000	24000	0
487	20230619	120200	56889400	24000	24000	24000	24000	1
488	20230619	120100	56865400	23850	23950	23950	23850	60
489	20230619	120000	55431450	24000	24000	24000	24000	0
490	20230619	115900	55431450	24000	24000	24000	24000	0
491	20230619	115800	55431450	24000	24000	24000	24000	0
492	20230619	115700	55431450	24000	24000	24000	24000	0
493	20230619	115600	55431450	24000	24000	24000	24000	1
494	20230619	115500	55407450	24000	24000	24000	24000	0
495	20230619	115400	55407450	24000	24000	24000	24000	0
496	20230619	115300	55407450	24000	24000	24000	24000	0
497	20230619	115200	55407450	24000	24000	24000	24000	0
498	20230619	115100	55407450	24000	24000	24000	24000	0
499	20230619	115000	55407450	24000	24000	24000	24000	0
500	20230619	114900	55407450	24000	24000	24000	24000	0
501	20230619	114800	55407450	24000	24000	24000	24000	0
502	20230619	114700	55407450	24000	24000	24000	24000	0
503	20230619	114600	55407450	24000	24000	24000	24000	0
504	20230619	114500	55407450	24000	24000	24000	24000	0
505	20230619	114400	55407450	24000	24000	24000	24000	0
506	20230619	114300	55407450	24000	24000	24000	24000	0
507	20230619	114200	55407450	24000	24000	24000	24000	0
508	20230619	114100	55407450	24000	24000	24000	24000	0
509	20230619	114000	55407450	24000	24000	24000	24000	0
510	20230619	113900	55407450	24000	24000	24000	24000	1
511	20230619	113800	55383450	24000	24000	24000	24000	0
512	20230619	113700	55383450	24000	24000	24000	24000	1
513	20230619	113600	55359450	24000	24000	24000	24000	97
514	20230619	113500	53031450	23950	23950	23950	23950	0
515	20230619	113400	53031450	23950	23950	23950	23950	120
516	20230619	113300	50157450	24000	24000	24000	24000	0
517	20230619	113200	50157450	24000	24000	24000	24000	0
518	20230619	113100	50157450	24000	24000	24000	24000	0
519	20230619	113000	50157450	24000	24000	24000	24000	1
520	20230619	112900	50133450	24000	24000	24000	24000	0
521	20230619	112800	50133450	24000	24000	24000	24000	32
522	20230619	112700	49365450	24000	24000	24000	24000	0
523	20230619	112600	49365450	24000	24000	24000	24000	0
524	20230619	112500	49365450	24000	24000	24000	24000	0
525	20230619	112400	49365450	24000	24000	24000	24000	2
526	20230619	112300	49317450	23950	23950	23950	23950	1
527	20230619	112200	49293500	23950	23950	23950	23950	4
528	20230619	112100	49197700	24000	24000	24000	24000	66
529	20230619	112000	47613700	24000	24000	24000	24000	0
530	20230619	111900	47613700	24000	24000	24000	24000	0
531	20230619	111800	47613700	24000	24000	24000	24000	112
532	20230619	111700	44925700	23900	23900	23900	23900	0
533	20230619	111600	44925700	23900	23900	23900	23900	0
534	20230619	111500	44925700	23900	23900	23900	23900	0
535	20230619	111400	44925700	23900	23900	23900	23900	0
536	20230619	111300	44925700	23900	23900	23900	23900	0
537	20230619	111200	44925700	23900	23900	23900	23900	0
538	20230619	111100	44925700	23900	23900	23900	23900	0
539	20230619	111000	44925700	23900	23900	23900	23900	0
540	20230619	110900	44925700	23900	23900	23900	23900	0
541	20230619	110800	44925700	23900	23900	23900	23900	0
542	20230619	110700	44925700	23900	23900	23900	23900	0
543	20230619	110600	44925700	23900	23900	23900	23900	0
544	20230619	110500	44925700	23900	23900	23900	23900	0
545	20230619	110400	44925700	23900	23900	23900	23900	0
546	20230619	110300	44925700	23900	23900	23900	23900	1
547	20230619	110200	44901800	23900	23900	23900	23900	46
548	20230619	110100	43802400	23900	23900	23900	23900	13
549	20230619	110000	43491700	23900	23950	23950	23900	237
550	20230619	105900	37821150	23950	24000	24000	23950	66
551	20230619	105800	36240350	24000	24050	24050	24000	110
552	20230619	105700	33596600	24250	24250	24250	24250	0
553	20230619	105600	33596600	24250	24250	24250	24250	0
554	20230619	105500	33596600	24250	24250	24250	24250	0
555	20230619	105400	33596600	24250	24250	24250	24250	0
556	20230619	105300	33596600	24250	24250	24250	24250	0
557	20230619	105200	33596600	24250	24250	24250	24250	0
558	20230619	105100	33596600	24250	24250	24250	24250	0
559	20230619	105000	33596600	24250	24250	24250	24250	0
560	20230619	104900	33596600	24250	24250	24250	24250	1
561	20230619	104800	33572350	24050	24050	24050	24050	0
562	20230619	104700	33572350	24050	24200	24200	24050	18
563	20230619	104600	33137050	24200	24200	24200	24200	0
564	20230619	104500	33137050	24200	24200	24200	24200	0
565	20230619	104400	33137050	24200	24200	24200	24200	0
566	20230619	104300	33137050	24200	24200	24200	24200	0
567	20230619	104200	33137050	24200	24200	24200	24200	0
568	20230619	104100	33137050	24200	24200	24200	24200	10
569	20230619	104000	32895050	24200	24200	24200	24200	0
570	20230619	103900	32895050	24200	24200	24200	24200	3
571	20230619	103800	32822450	24400	24400	24400	24400	0
572	20230619	103700	32822450	24400	24400	24400	24400	0
573	20230619	103600	32822450	24400	24400	24400	24400	0
574	20230619	103500	32822450	24400	24400	24400	24400	0
575	20230619	103400	32822450	24400	24400	24400	24400	0
576	20230619	103300	32822450	24400	24400	24400	24400	0
577	20230619	103200	32822450	24400	24400	24400	24400	0
578	20230619	103100	32822450	24400	24400	24400	24400	0
579	20230619	103000	32822450	24400	24400	24400	24400	0
580	20230619	102900	32822450	24400	24400	24400	24400	0
581	20230619	102800	32822450	24400	24400	24400	24400	0
582	20230619	102700	32822450	24400	24400	24400	24400	0
583	20230619	102600	32822450	24400	24400	24400	24400	0
584	20230619	102500	32822450	24400	24400	24400	24400	0
585	20230619	102400	32822450	24400	24400	24400	24400	0
586	20230619	102300	32822450	24400	24400	24400	24400	0
587	20230619	102200	32822450	24400	24400	24400	24400	0
588	20230619	102100	32822450	24400	24400	24400	24400	0
589	20230619	102000	32822450	24400	24400	24400	24400	0
590	20230619	101900	32822450	24400	24400	24400	24400	0
591	20230619	101800	32822450	24400	24400	24400	24400	0
592	20230619	101700	32822450	24400	24400	24400	24400	2
593	20230619	101600	32773650	24400	24400	24400	24400	0
594	20230619	101500	32773650	24400	24400	24400	24400	0
595	20230619	101400	32773650	24400	24350	24400	24350	22
596	20230619	101300	32237550	24450	24450	24450	24450	0
597	20230619	101200	32237550	24450	24450	24450	24450	0
598	20230619	101100	32237550	24450	24250	24450	24250	86
599	20230619	101000	30147400	24200	24200	24200	24200	26
600	20230619	100900	29518200	24200	24200	24200	24200	0
601	20230619	100800	29518200	24200	24200	24200	24200	0
602	20230619	100700	29518200	24200	24200	24200	24200	17
603	20230619	100600	29106800	24200	24200	24200	24200	1
604	20230619	100500	29082600	24100	24100	24100	24100	20
605	20230619	100400	28600600	24100	24050	24100	24050	2
606	20230619	100300	28552450	24050	24000	24050	24000	476
607	20230619	100200	17128000	24000	24000	24000	24000	0
608	20230619	100100	17128000	24000	24000	24000	24000	0
609	20230619	100000	17128000	24000	24000	24000	24000	0
610	20230619	095900	17128000	24000	24000	24000	24000	0
611	20230619	095800	17128000	24000	24000	24000	24000	0
612	20230619	095700	17128000	24000	24000	24000	24000	0
613	20230619	095600	17128000	24000	24000	24000	24000	5
614	20230619	095500	17008000	24000	24000	24000	24000	0
615	20230619	095400	17008000	24000	24000	24000	24000	10
616	20230619	095300	16768000	24000	24000	24000	24000	4
617	20230619	095200	16672000	24000	23950	24000	23950	145
618	20230619	095100	13196000	23950	23950	23950	23950	0
619	20230619	095000	13196000	23950	23950	23950	23950	0
620	20230619	094900	13196000	23950	23950	23950	23950	0
621	20230619	094800	13196000	23950	23950	23950	23950	0
622	20230619	094700	13196000	23950	23950	23950	23950	0
623	20230619	094600	13196000	23950	23950	23950	23950	0
624	20230619	094500	13196000	23950	23950	23950	23950	0
625	20230619	094400	13196000	23950	23950	23950	23950	0
626	20230619	094300	13196000	23950	23950	23950	23950	0
627	20230619	094200	13196000	23950	23950	23950	23950	0
628	20230619	094100	13196000	23950	23950	23950	23950	0
629	20230619	094000	13196000	23950	23950	23950	23950	0
630	20230619	093900	13196000	23950	23950	23950	23950	1
631	20230619	093800	13172050	23800	23800	23800	23800	0
632	20230619	093700	13172050	23800	23800	23800	23800	0
633	20230619	093600	13172050	23800	23800	23800	23800	0
634	20230619	093500	13172050	23800	23800	23800	23800	1
635	20230619	093400	13148250	23800	23800	23800	23800	0
636	20230619	093300	13148250	23800	23850	23850	23800	100
637	20230619	093200	10768150	23800	23800	23800	23800	0
638	20230619	093100	10768150	23800	23900	23900	23800	155
639	20230619	093000	7073700	23850	23850	23850	23850	0
640	20230619	092900	7073700	23850	23850	23850	23850	0
641	20230619	092800	7073700	23850	23850	23850	23850	30
642	20230619	092700	6358200	23850	23850	23850	23850	0
643	20230619	092600	6358200	23850	23850	23850	23850	2
644	20230619	092500	6310500	23850	23850	23850	23850	0
645	20230619	092400	6310500	23850	23850	23850	23850	3
646	20230619	092300	6238950	24050	24050	24050	24050	0
647	20230619	092200	6238950	24050	24050	24050	24050	0
648	20230619	092100	6238950	24050	24050	24050	24050	0
649	20230619	092000	6238950	24050	24050	24050	24050	0
650	20230619	091900	6238950	24050	24050	24050	24050	0
651	20230619	091800	6238950	24050	24050	24050	24050	20
652	20230619	091700	5757950	23800	23800	23800	23800	0
653	20230619	091600	5757950	23800	23800	23800	23800	0
654	20230619	091500	5757950	23800	23800	23800	23800	0
655	20230619	091400	5757950	23800	23800	23800	23800	0
656	20230619	091300	5757950	23800	23900	23900	23800	24
657	20230619	091200	5184750	23900	23900	23900	23900	0
658	20230619	091100	5184750	23900	23900	23900	23900	0
659	20230619	091000	5184750	23900	23900	23900	23900	0
660	20230619	090900	5184750	23900	23900	23900	23900	0
661	20230619	090800	5184750	23900	24000	24000	23900	102
662	20230619	090700	2737750	24000	24000	24000	24000	0
663	20230619	090600	2737750	24000	24000	24000	24000	0
664	20230619	090500	2737750	24000	24000	24000	24000	0
665	20230619	090400	2737750	24000	24000	24000	24000	0
666	20230619	090300	2737750	24000	24000	24000	24000	1
667	20230619	090200	2713750	24000	24000	24000	24000	0
668	20230619	090100	2713750	24000	23950	24000	23950	31
669	20230619	090000	1971250	23750	23750	23750	23750	83