KissMeData/158430/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185100	147640290	19980	19980	19980	19980	690
3	20230619	185000	147640290	19980	19980	19980	19980	0
4	20230619	184900	147640290	19980	19980	19980	19980	0
5	20230619	184800	147640290	19980	19980	19980	19980	0
6	20230619	184700	147640290	19980	19980	19980	19980	0
7	20230619	184600	147640290	19980	19980	19980	19980	0
8	20230619	184500	147640290	19980	19980	19980	19980	0
9	20230619	184400	147640290	19980	19980	19980	19980	0
10	20230619	184300	147640290	19980	19980	19980	19980	0
11	20230619	184200	147640290	19980	19980	19980	19980	0
12	20230619	184100	147640290	19980	19980	19980	19980	0
13	20230619	184000	147640290	19980	19980	19980	19980	0
14	20230619	183900	147640290	19980	19980	19980	19980	0
15	20230619	183800	147640290	19980	19980	19980	19980	0
16	20230619	183700	147640290	19980	19980	19980	19980	0
17	20230619	183600	147640290	19980	19980	19980	19980	0
18	20230619	183500	147640290	19980	19980	19980	19980	0
19	20230619	183400	147640290	19980	19980	19980	19980	0
20	20230619	183300	147640290	19980	19980	19980	19980	0
21	20230619	183200	147640290	19980	19980	19980	19980	0
22	20230619	183100	147640290	19980	19980	19980	19980	0
23	20230619	183000	147640290	19980	19980	19980	19980	0
24	20230619	182900	147640290	19980	19980	19980	19980	0
25	20230619	182800	147640290	19980	19980	19980	19980	0
26	20230619	182700	147640290	19980	19980	19980	19980	0
27	20230619	182600	147640290	19980	19980	19980	19980	0
28	20230619	182500	147640290	19980	19980	19980	19980	0
29	20230619	182400	147640290	19980	19980	19980	19980	0
30	20230619	182300	147640290	19980	19980	19980	19980	0
31	20230619	182200	147640290	19980	19980	19980	19980	0
32	20230619	182100	147640290	19980	19980	19980	19980	690
33	20230619	182000	147640290	19980	19980	19980	19980	0
34	20230619	181900	147640290	19980	19980	19980	19980	0
35	20230619	181800	147640290	19980	19980	19980	19980	0
36	20230619	181700	147640290	19980	19980	19980	19980	0
37	20230619	181600	147640290	19980	19980	19980	19980	0
38	20230619	181500	147640290	19980	19980	19980	19980	0
39	20230619	181400	147640290	19980	19980	19980	19980	0
40	20230619	181300	147640290	19980	19980	19980	19980	0
41	20230619	181200	147640290	19980	19980	19980	19980	0
42	20230619	181100	147640290	19980	19980	19980	19980	0
43	20230619	181000	147640290	19980	19980	19980	19980	0
44	20230619	180900	147640290	19980	19980	19980	19980	0
45	20230619	180800	147640290	19980	19980	19980	19980	0
46	20230619	180700	147640290	19980	19980	19980	19980	0
47	20230619	180600	147640290	19980	19980	19980	19980	0
48	20230619	180500	147640290	19980	19980	19980	19980	0
49	20230619	180400	147640290	19980	19980	19980	19980	0
50	20230619	180300	147640290	19980	19980	19980	19980	0
51	20230619	180200	147640290	19980	19980	19980	19980	0
52	20230619	180100	147640290	19980	19980	19980	19980	0
53	20230619	180000	147640290	19980	19980	19980	19980	0
54	20230619	175900	147640290	19980	19980	19980	19980	0
55	20230619	175800	147640290	19980	19980	19980	19980	0
56	20230619	175700	147640290	19980	19980	19980	19980	0
57	20230619	175600	147640290	19980	19980	19980	19980	0
58	20230619	175500	147640290	19980	19980	19980	19980	0
59	20230619	175400	147640290	19980	19980	19980	19980	0
60	20230619	175300	147640290	19980	19980	19980	19980	0
61	20230619	175200	147640290	19980	19980	19980	19980	0
62	20230619	175100	147640290	19980	19980	19980	19980	690
63	20230619	175000	147640290	19980	19980	19980	19980	0
64	20230619	174900	147640290	19980	19980	19980	19980	0
65	20230619	174800	147640290	19980	19980	19980	19980	0
66	20230619	174700	147640290	19980	19980	19980	19980	0
67	20230619	174600	147640290	19980	19980	19980	19980	0
68	20230619	174500	147640290	19980	19980	19980	19980	0
69	20230619	174400	147640290	19980	19980	19980	19980	0
70	20230619	174300	147640290	19980	19980	19980	19980	0
71	20230619	174200	147640290	19980	19980	19980	19980	0
72	20230619	174100	147640290	19980	19980	19980	19980	0
73	20230619	174000	147640290	19980	19980	19980	19980	0
74	20230619	173900	147640290	19980	19980	19980	19980	0
75	20230619	173800	147640290	19980	19980	19980	19980	0
76	20230619	173700	147640290	19980	19980	19980	19980	0
77	20230619	173600	147640290	19980	19980	19980	19980	0
78	20230619	173500	147640290	19980	19980	19980	19980	0
79	20230619	173400	147640290	19980	19980	19980	19980	0
80	20230619	173300	147640290	19980	19980	19980	19980	0
81	20230619	173200	147640290	19980	19980	19980	19980	0
82	20230619	173100	147640290	19980	19980	19980	19980	0
83	20230619	173000	147640290	19980	19980	19980	19980	0
84	20230619	172900	147640290	19980	19980	19980	19980	0
85	20230619	172800	147640290	19980	19980	19980	19980	0
86	20230619	172700	147640290	19980	19980	19980	19980	0
87	20230619	172600	147640290	19980	19980	19980	19980	0
88	20230619	172500	147640290	19980	19980	19980	19980	0
89	20230619	172400	147640290	19980	19980	19980	19980	0
90	20230619	172300	147640290	19980	19980	19980	19980	0
91	20230619	172200	147640290	19980	19980	19980	19980	0
92	20230619	172100	147640290	19980	19980	19980	19980	690
93	20230619	172000	147640290	19980	19980	19980	19980	0
94	20230619	171900	147640290	19980	19980	19980	19980	0
95	20230619	171800	147640290	19980	19980	19980	19980	0
96	20230619	171700	147640290	19980	19980	19980	19980	0
97	20230619	171600	147640290	19980	19980	19980	19980	0
98	20230619	171500	147640290	19980	19980	19980	19980	0
99	20230619	171400	147640290	19980	19980	19980	19980	0
100	20230619	171300	147640290	19980	19980	19980	19980	0
101	20230619	171200	147640290	19980	19980	19980	19980	0
102	20230619	171100	147640290	19980	19980	19980	19980	0
103	20230619	171000	147640290	19980	19980	19980	19980	0
104	20230619	170900	147640290	19980	19980	19980	19980	0
105	20230619	170800	147640290	19980	19980	19980	19980	0
106	20230619	170700	147640290	19980	19980	19980	19980	0
107	20230619	170600	147640290	19980	19980	19980	19980	0
108	20230619	170500	147640290	19980	19980	19980	19980	0
109	20230619	170400	147640290	19980	19980	19980	19980	0
110	20230619	170300	147640290	19980	19980	19980	19980	0
111	20230619	170200	147640290	19980	19980	19980	19980	0
112	20230619	170100	147640290	19980	19980	19980	19980	0
113	20230619	170000	147640290	19980	19980	19980	19980	0
114	20230619	165900	147640290	19980	19980	19980	19980	0
115	20230619	165800	147640290	19980	19980	19980	19980	0
116	20230619	165700	147640290	19980	19980	19980	19980	0
117	20230619	165600	147640290	19980	19980	19980	19980	0
118	20230619	165500	147640290	19980	19980	19980	19980	0
119	20230619	165400	147640290	19980	19980	19980	19980	0
120	20230619	165300	147640290	19980	19980	19980	19980	0
121	20230619	165200	147640290	19980	19980	19980	19980	0
122	20230619	165100	147640290	19980	19980	19980	19980	690
123	20230619	165000	147640290	19980	19980	19980	19980	0
124	20230619	164900	147640290	19980	19980	19980	19980	0
125	20230619	164800	147640290	19980	19980	19980	19980	0
126	20230619	164700	147640290	19980	19980	19980	19980	0
127	20230619	164600	147640290	19980	19980	19980	19980	0
128	20230619	164500	147640290	19980	19980	19980	19980	0
129	20230619	164400	147640290	19980	19980	19980	19980	0
130	20230619	164300	147640290	19980	19980	19980	19980	0
131	20230619	164200	147640290	19980	19980	19980	19980	0
132	20230619	164100	147640290	19980	19980	19980	19980	0
133	20230619	164000	147640290	19980	19980	19980	19980	0
134	20230619	163900	147640290	19980	19980	19980	19980	0
135	20230619	163800	147640290	19980	19980	19980	19980	0
136	20230619	163700	147640290	19980	19980	19980	19980	0
137	20230619	163600	147640290	19980	19980	19980	19980	0
138	20230619	163500	147640290	19980	19980	19980	19980	0
139	20230619	163400	147640290	19980	19980	19980	19980	0
140	20230619	163300	147640290	19980	19980	19980	19980	0
141	20230619	163200	147640290	19980	19980	19980	19980	0
142	20230619	163100	147640290	19980	19980	19980	19980	0
143	20230619	163000	147640290	19980	19980	19980	19980	0
144	20230619	162900	147640290	19980	19980	19980	19980	0
145	20230619	162800	147640290	19980	19980	19980	19980	0
146	20230619	162700	147640290	19980	19980	19980	19980	0
147	20230619	162600	147640290	19980	19980	19980	19980	0
148	20230619	162500	147640290	19980	19980	19980	19980	0
149	20230619	162400	147640290	19980	19980	19980	19980	0
150	20230619	162300	147640290	19980	19980	19980	19980	0
151	20230619	162200	147640290	19980	19980	19980	19980	0
152	20230619	162100	147640290	19980	19980	19980	19980	690
153	20230619	162000	147640290	19980	19980	19980	19980	0
154	20230619	161900	147640290	19980	19980	19980	19980	0
155	20230619	161800	147640290	19980	19980	19980	19980	0
156	20230619	161700	147640290	19980	19980	19980	19980	0
157	20230619	161600	147640290	19980	19980	19980	19980	0
158	20230619	161500	147640290	19980	19980	19980	19980	0
159	20230619	161400	147640290	19980	19980	19980	19980	0
160	20230619	161300	147640290	19980	19980	19980	19980	0
161	20230619	161200	147640290	19980	19980	19980	19980	0
162	20230619	161100	147640290	19980	19980	19980	19980	0
163	20230619	161000	147640290	19980	19980	19980	19980	0
164	20230619	160900	147640290	19980	19980	19980	19980	0
165	20230619	160800	147640290	19980	19980	19980	19980	0
166	20230619	160700	147640290	19980	19980	19980	19980	0
167	20230619	160600	147640290	19980	19980	19980	19980	0
168	20230619	160500	147640290	19980	19980	19980	19980	0
169	20230619	160400	147640290	19980	19980	19980	19980	0
170	20230619	160300	147640290	19980	19980	19980	19980	0
171	20230619	160200	147640290	19980	19980	19980	19980	0
172	20230619	160100	147640290	19980	19980	19980	19980	0
173	20230619	160000	147640290	19980	19980	19980	19980	0
174	20230619	155900	147640290	19980	19980	19980	19980	0
175	20230619	155800	147640290	19980	19980	19980	19980	0
176	20230619	155700	147640290	19980	19980	19980	19980	0
177	20230619	155600	147640290	19980	19980	19980	19980	0
178	20230619	155500	147640290	19980	19980	19980	19980	0
179	20230619	155400	147640290	19980	19980	19980	19980	0
180	20230619	155300	147640290	19980	19980	19980	19980	0
181	20230619	155200	147640290	19980	19980	19980	19980	0
182	20230619	155100	147640290	19980	19980	19980	19980	690
183	20230619	155000	147640290	19980	19980	19980	19980	0
184	20230619	154900	147640290	19980	19980	19980	19980	0
185	20230619	154800	147640290	19980	19980	19980	19980	0
186	20230619	154700	147640290	19980	19980	19980	19980	0
187	20230619	154600	147640290	19980	19980	19980	19980	0
188	20230619	154500	147640290	19980	19980	19980	19980	0
189	20230619	154400	147640290	19980	19980	19980	19980	0
190	20230619	154300	147640290	19980	19980	19980	19980	0
191	20230619	154200	147640290	19980	19980	19980	19980	0
192	20230619	154100	147640290	19980	19980	19980	19980	0
193	20230619	154000	147640290	19980	19980	19980	19980	0
194	20230619	153900	147640290	19980	19980	19980	19980	0
195	20230619	153800	147640290	19980	19980	19980	19980	0
196	20230619	153700	147640290	19980	19980	19980	19980	0
197	20230619	153600	147640290	19980	19980	19980	19980	0
198	20230619	153500	147640290	19980	19980	19980	19980	0
199	20230619	153400	147640290	19980	19980	19980	19980	0
200	20230619	153300	147640290	19980	19980	19980	19980	0
201	20230619	153200	147640290	19980	19980	19980	19980	0
202	20230619	153100	147640290	19980	19980	19980	19980	0
203	20230619	153000	147640290	19980	19980	19980	19980	690
204	20230619	152900	133854090	19980	19980	19980	19980	0
205	20230619	152800	133854090	19980	19980	19980	19980	0
206	20230619	152700	133854090	19980	19980	19980	19980	0
207	20230619	152600	133854090	19980	19980	19980	19980	0
208	20230619	152500	133854090	19980	19980	19980	19980	0
209	20230619	152400	133854090	19980	19980	19980	19980	0
210	20230619	152300	133854090	19980	19980	19980	19980	0
211	20230619	152200	133854090	19980	19980	19980	19980	0
212	20230619	152100	133854090	19980	19980	19980	19980	0
213	20230619	152000	133854090	19980	19980	19980	19980	0
214	20230619	151900	133854090	19980	19970	19980	19970	2
215	20230619	151800	133814140	19970	19970	19970	19970	9
216	20230619	151700	133634410	19970	19970	19970	19970	0
217	20230619	151600	133634410	19970	19970	19970	19970	0
218	20230619	151500	133634410	19970	19970	19970	19970	0
219	20230619	151400	133634410	19970	19970	19970	19970	1
220	20230619	151300	133614440	19970	19970	19970	19970	1
221	20230619	151200	133594470	19960	19960	19960	19960	7
222	20230619	151100	133454750	19980	19980	19980	19980	0
223	20230619	151000	133454750	19980	19980	19980	19980	0
224	20230619	150900	133454750	19980	19980	19980	19980	0
225	20230619	150800	133454750	19980	19940	19980	19940	86
226	20230619	150700	131739870	19940	19940	19940	19940	0
227	20230619	150600	131739870	19940	19950	19950	19940	39
228	20230619	150500	130961870	19950	19950	19950	19950	0
229	20230619	150400	130961870	19950	19950	19950	19950	0
230	20230619	150300	130961870	19950	19950	19950	19950	0
231	20230619	150200	130961870	19950	19950	19950	19950	0
232	20230619	150100	130961870	19950	19950	19950	19950	0
233	20230619	150000	130961870	19950	19950	19950	19950	0
234	20230619	145900	130961870	19950	19950	19950	19950	0
235	20230619	145800	130961870	19950	19950	19950	19950	0
236	20230619	145700	130961870	19950	19950	19950	19950	0
237	20230619	145600	130961870	19950	19950	19950	19950	0
238	20230619	145500	130961870	19950	19950	19950	19950	0
239	20230619	145400	130961870	19950	19950	19950	19950	0
240	20230619	145300	130961870	19950	19950	19950	19950	0
241	20230619	145200	130961870	19950	19950	19950	19950	0
242	20230619	145100	130961870	19950	19950	19950	19950	0
243	20230619	145000	130961870	19950	19950	19950	19950	0
244	20230619	144900	130961870	19950	19950	19950	19950	1
245	20230619	144800	130941920	19940	19940	19940	19940	0
246	20230619	144700	130941920	19940	19940	19940	19940	0
247	20230619	144600	130941920	19940	19940	19940	19940	0
248	20230619	144500	130941920	19940	19940	19940	19940	0
249	20230619	144400	130941920	19940	19940	19940	19940	0
250	20230619	144300	130941920	19940	19940	19940	19940	0
251	20230619	144200	130941920	19940	19940	19940	19940	0
252	20230619	144100	130941920	19940	19940	19940	19940	0
253	20230619	144000	130941920	19940	19940	19940	19940	0
254	20230619	143900	130941920	19940	19940	19940	19940	0
255	20230619	143800	130941920	19940	19940	19940	19940	0
256	20230619	143700	130941920	19940	19940	19940	19940	2
257	20230619	143600	130902040	19980	19980	19980	19980	0
258	20230619	143500	130902040	19980	19980	19980	19980	0
259	20230619	143400	130902040	19980	19960	19980	19960	5
260	20230619	143300	130802200	19950	19950	19950	19950	0
261	20230619	143200	130802200	19950	19950	19950	19950	0
262	20230619	143100	130802200	19950	19950	19950	19950	0
263	20230619	143000	130802200	19950	19950	19950	19950	0
264	20230619	142900	130802200	19950	19950	19950	19950	0
265	20230619	142800	130802200	19950	19950	19950	19950	0
266	20230619	142700	130802200	19950	19950	19950	19950	1
267	20230619	142600	130782250	19950	19950	19950	19950	0
268	20230619	142500	130782250	19950	19950	19950	19950	0
269	20230619	142400	130782250	19950	19950	19950	19950	0
270	20230619	142300	130782250	19950	19950	19950	19950	0
271	20230619	142200	130782250	19950	19950	19950	19950	0
272	20230619	142100	130782250	19950	19950	19950	19950	0
273	20230619	142000	130782250	19950	19950	19950	19950	0
274	20230619	141900	130782250	19950	19950	19950	19950	0
275	20230619	141800	130782250	19950	19950	19950	19950	1
276	20230619	141700	130762300	19980	19980	19980	19980	0
277	20230619	141600	130762300	19980	19980	19980	19980	0
278	20230619	141500	130762300	19980	19980	19980	19980	0
279	20230619	141400	130762300	19980	19980	19980	19980	0
280	20230619	141300	130762300	19980	19950	19980	19950	12
281	20230619	141200	130522870	19910	19910	19910	19910	0
282	20230619	141100	130522870	19910	19930	19930	19910	781
283	20230619	141000	114962020	19930	19930	19930	19930	2
284	20230619	140900	114922160	19950	19950	19950	19950	0
285	20230619	140800	114922160	19950	19950	19950	19950	0
286	20230619	140700	114922160	19950	19950	19950	19950	0
287	20230619	140600	114922160	19950	19950	19950	19950	20
288	20230619	140500	114523160	19950	19950	19950	19950	0
289	20230619	140400	114523160	19950	19950	19950	19950	0
290	20230619	140300	114523160	19950	19940	19950	19940	662
291	20230619	140200	101322780	19950	19950	19950	19950	0
292	20230619	140100	101322780	19950	19950	19950	19950	21
293	20230619	140000	100903830	19950	19950	19950	19950	3
294	20230619	135900	100843980	19950	19950	19950	19950	0
295	20230619	135800	100843980	19950	19960	19960	19950	21
296	20230619	135700	100424830	19950	19950	19950	19950	6
297	20230619	135600	100305130	19950	19950	19950	19950	2
298	20230619	135500	100265230	19940	19940	19940	19940	0
299	20230619	135400	100265230	19940	19940	19950	19940	31
300	20230619	135300	99647040	19950	19950	19950	19950	10
301	20230619	135200	99447540	19940	19940	19940	19940	0
302	20230619	135100	99447540	19940	19940	19940	19940	0
303	20230619	135000	99447540	19940	19940	19940	19940	2
304	20230619	134900	99407660	19940	19940	19940	19940	2
305	20230619	134800	99367780	19940	19950	19950	19940	220
306	20230619	134700	94978860	19950	19950	19950	19950	0
307	20230619	134600	94978860	19950	19950	19950	19950	0
308	20230619	134500	94978860	19950	19950	19950	19950	1
309	20230619	134400	94958910	19950	19950	19950	19950	1
310	20230619	134300	94938960	19950	19950	19950	19950	1
311	20230619	134200	94919010	19950	19950	19950	19950	50
312	20230619	134100	93921510	19950	19950	19950	19950	0
313	20230619	134000	93921510	19950	19950	19950	19950	0
314	20230619	133900	93921510	19950	19950	19950	19950	0
315	20230619	133800	93921510	19950	19950	19950	19950	1
316	20230619	133700	93901560	19980	19980	19980	19980	0
317	20230619	133600	93901560	19980	19980	19980	19980	0
318	20230619	133500	93901560	19980	19980	19980	19980	0
319	20230619	133400	93901560	19980	19980	19980	19980	0
320	20230619	133300	93901560	19980	19980	19980	19980	1
321	20230619	133200	93881580	19980	19980	19980	19980	1
322	20230619	133100	93861600	19940	19940	19940	19940	35
323	20230619	133000	93163700	19940	19940	19940	19940	20
324	20230619	132900	92764900	19940	19950	19950	19940	380
325	20230619	132800	85185540	19960	19960	19960	19960	0
326	20230619	132700	85185540	19960	19960	19960	19960	12
327	20230619	132600	84946020	19960	19960	19960	19960	53
328	20230619	132500	83888140	19980	19980	19980	19980	0
329	20230619	132400	83888140	19980	19980	19980	19980	5
330	20230619	132300	83788240	19960	19960	19960	19960	0
331	20230619	132200	83788240	19960	19960	19960	19960	0
332	20230619	132100	83788240	19960	19960	19960	19960	0
333	20230619	132000	83788240	19960	19960	19960	19960	0
334	20230619	131900	83788240	19960	19960	19960	19960	0
335	20230619	131800	83788240	19960	19960	19960	19960	0
336	20230619	131700	83788240	19960	19960	19960	19960	0
337	20230619	131600	83788240	19960	19960	19960	19960	0
338	20230619	131500	83788240	19960	19960	19960	19960	0
339	20230619	131400	83788240	19960	19960	19960	19960	0
340	20230619	131300	83788240	19960	19960	19960	19960	13
341	20230619	131200	83528760	19960	19960	19960	19960	0
342	20230619	131100	83528760	19960	19960	19960	19960	2
343	20230619	131000	83488840	19960	19960	19960	19960	8
344	20230619	130900	83329160	19950	19950	19950	19950	0
345	20230619	130800	83329160	19950	19950	19950	19950	2
346	20230619	130700	83289260	19960	19960	19960	19960	0
347	20230619	130600	83289260	19960	19960	19960	19960	0
348	20230619	130500	83289260	19960	19960	19960	19960	12
349	20230619	130400	83049740	19990	19990	19990	19990	0
350	20230619	130300	83049740	19990	19990	19990	19990	0
351	20230619	130200	83049740	19990	19990	19990	19990	0
352	20230619	130100	83049740	19990	19990	19990	19990	2
353	20230619	130000	83009760	19990	19990	19990	19990	0
354	20230619	125900	83009760	19990	19950	19990	19950	2
355	20230619	125800	82969820	19950	19950	19950	19950	0
356	20230619	125700	82969820	19950	19950	19950	19950	0
357	20230619	125600	82969820	19950	19950	19950	19950	0
358	20230619	125500	82969820	19950	19950	19950	19950	0
359	20230619	125400	82969820	19950	19950	19950	19950	59
360	20230619	125300	81792770	19950	19950	19950	19950	0
361	20230619	125200	81792770	19950	19950	19950	19950	5
362	20230619	125100	81693020	19950	19950	19950	19950	0
363	20230619	125000	81693020	19950	19950	19950	19950	21
364	20230619	124900	81274070	19950	19950	19950	19950	0
365	20230619	124800	81274070	19950	19950	19950	19940	103
366	20230619	124700	79219240	19950	19950	19950	19950	0
367	20230619	124600	79219240	19950	19950	19950	19950	0
368	20230619	124500	79219240	19950	19950	19950	19950	0
369	20230619	124400	79219240	19950	19950	19950	19950	49
370	20230619	124300	78241690	19950	19950	19950	19950	0
371	20230619	124200	78241690	19950	19950	19950	19950	0
372	20230619	124100	78241690	19950	19950	19950	19950	0
373	20230619	124000	78241690	19950	19950	19950	19950	0
374	20230619	123900	78241690	19950	19950	19950	19950	0
375	20230619	123800	78241690	19950	19950	19950	19950	0
376	20230619	123700	78241690	19950	19950	19950	19950	12
377	20230619	123600	78002290	19950	19950	19950	19950	0
378	20230619	123500	78002290	19950	19950	19950	19950	10
379	20230619	123400	77802790	19950	19950	19950	19950	24
380	20230619	123300	77323990	19950	19960	19960	19950	181
381	20230619	123200	73713030	19960	19960	19960	19960	0
382	20230619	123100	73713030	19960	19960	19960	19960	1
383	20230619	123000	73693070	19950	19950	19950	19950	2
384	20230619	122900	73653170	19960	19960	19960	19960	0
385	20230619	122800	73653170	19960	19960	19960	19960	45
386	20230619	122700	72754970	19960	19960	19960	19960	40
387	20230619	122600	71956570	19960	19960	19960	19960	21
388	20230619	122500	71537410	20000	20000	20000	20000	0
389	20230619	122400	71537410	20000	20000	20000	20000	0
390	20230619	122300	71537410	20000	20000	20000	20000	1
391	20230619	122200	71517410	19950	20000	20000	19950	2
392	20230619	122100	71477460	20000	20000	20000	20000	0
393	20230619	122000	71477460	20000	20000	20000	20000	0
394	20230619	121900	71477460	20000	20000	20000	20000	6
395	20230619	121800	71357460	20000	20000	20000	20000	0
396	20230619	121700	71357460	20000	20000	20000	20000	0
397	20230619	121600	71357460	20000	20000	20000	20000	1
398	20230619	121500	71337460	19960	19960	19960	19960	0
399	20230619	121400	71337460	19960	19960	19960	19960	9
400	20230619	121300	71157820	19960	19960	19960	19960	113
401	20230619	121200	68902340	20000	20000	20000	20000	0
402	20230619	121100	68902340	20000	20000	20000	20000	0
403	20230619	121000	68902340	20000	20000	20000	20000	0
404	20230619	120900	68902340	20000	20000	20000	20000	0
405	20230619	120800	68902340	20000	20000	20000	20000	0
406	20230619	120700	68902340	20000	20000	20000	20000	2
407	20230619	120600	68862340	19960	19960	19960	19960	2
408	20230619	120500	68822420	19960	19960	19960	19960	1
409	20230619	120400	68802460	19970	19970	19970	19970	0
410	20230619	120300	68802460	19970	19970	19970	19970	5
411	20230619	120200	68702610	19960	19960	19960	19960	0
412	20230619	120100	68702610	19960	19980	19980	19960	2
413	20230619	120000	68662670	19980	19980	19980	19980	0
414	20230619	115900	68662670	19980	19980	19980	19980	0
415	20230619	115800	68662670	19980	19980	19980	19980	0
416	20230619	115700	68662670	19980	19980	19980	19980	0
417	20230619	115600	68662670	19980	19980	19980	19980	0
418	20230619	115500	68662670	19980	19980	19980	19980	0
419	20230619	115400	68662670	19980	19980	19980	19980	0
420	20230619	115300	68662670	19980	19980	19980	19980	0
421	20230619	115200	68662670	19980	19980	19980	19980	8
422	20230619	115100	68502830	19980	19980	19980	19980	0
423	20230619	115000	68502830	19980	19980	19980	19980	12
424	20230619	114900	68263070	19980	19980	19980	19980	35
425	20230619	114800	67563770	19980	19980	19980	19980	0
426	20230619	114700	67563770	19980	19980	19980	19980	0
427	20230619	114600	67563770	19980	19980	19980	19980	0
428	20230619	114500	67563770	19980	19980	19980	19980	0
429	20230619	114400	67563770	19980	19980	19980	19980	0
430	20230619	114300	67563770	19980	19980	19980	19980	0
431	20230619	114200	67563770	19980	19950	19980	19950	2
432	20230619	114100	67523840	19940	19940	19940	19940	0
433	20230619	114000	67523840	19940	19970	19970	19940	300
434	20230619	113900	61538750	19970	19970	19970	19970	0
435	20230619	113800	61538750	19970	19970	19970	19970	0
436	20230619	113700	61538750	19970	19970	19970	19970	0
437	20230619	113600	61538750	19970	19970	19970	19970	4
438	20230619	113500	61458870	19970	19970	19970	19970	0
439	20230619	113400	61458870	19970	19970	19970	19970	0
440	20230619	113300	61458870	19970	19970	19970	19970	70
441	20230619	113200	60060970	19970	19970	19970	19970	0
442	20230619	113100	60060970	19970	19970	19970	19970	2
443	20230619	113000	60021030	19960	19960	19960	19960	2
444	20230619	112900	59981110	19960	19960	19960	19960	0
445	20230619	112800	59981110	19960	19960	19960	19960	0
446	20230619	112700	59981110	19960	19960	19960	19950	41
447	20230619	112600	59162830	19970	19960	19970	19960	2
448	20230619	112500	59122900	19960	19960	19960	19960	0
449	20230619	112400	59122900	19960	19960	19960	19960	0
450	20230619	112300	59122900	19960	19960	19960	19960	2
451	20230619	112200	59082980	19970	19970	19970	19970	22
452	20230619	112100	58643640	19970	19970	19970	19970	0
453	20230619	112000	58643640	19970	19970	19970	19970	0
454	20230619	111900	58643640	19970	19970	19970	19970	0
455	20230619	111800	58643640	19970	19950	19970	19950	2
456	20230619	111700	58603720	19950	19950	19950	19950	0
457	20230619	111600	58603720	19950	19950	19950	19950	9
458	20230619	111500	58424170	19950	19950	19950	19950	0
459	20230619	111400	58424170	19950	19950	19950	19950	50
460	20230619	111300	57426670	19950	19950	19950	19950	0
461	20230619	111200	57426670	19950	19950	19950	19950	0
462	20230619	111100	57426670	19950	19950	19950	19950	2
463	20230619	111000	57386770	19970	19950	19970	19950	2
464	20230619	110900	57346850	19950	19950	19950	19950	0
465	20230619	110800	57346850	19950	19950	19950	19950	2
466	20230619	110700	57306950	19960	19960	19960	19960	0
467	20230619	110600	57306950	19960	19960	19960	19960	0
468	20230619	110500	57306950	19960	19960	19960	19960	0
469	20230619	110400	57306950	19960	19960	19960	19960	0
470	20230619	110300	57306950	19960	19960	19960	19960	3
471	20230619	110200	57247070	19980	19980	19980	19980	21
472	20230619	110100	56827490	19950	19950	19950	19950	0
473	20230619	110000	56827490	19950	19950	19950	19950	0
474	20230619	105900	56827490	19950	19950	19950	19950	2
475	20230619	105800	56787590	20000	20000	20000	20000	0
476	20230619	105700	56787590	20000	20000	20000	20000	0
477	20230619	105600	56787590	20000	20000	20000	20000	0
478	20230619	105500	56787590	20000	20000	20000	20000	27
479	20230619	105400	56247590	20000	20000	20000	20000	0
480	20230619	105300	56247590	20000	20000	20000	20000	0
481	20230619	105200	56247590	20000	20000	20000	20000	0
482	20230619	105100	56247590	20000	20000	20000	20000	5
483	20230619	105000	56147590	20000	20000	20000	20000	0
484	20230619	104900	56147590	20000	20000	20000	20000	1
485	20230619	104800	56127590	20000	20000	20000	20000	0
486	20230619	104700	56127590	20000	20000	20000	20000	0
487	20230619	104600	56127590	20000	20000	20000	20000	0
488	20230619	104500	56127590	20000	20000	20000	20000	0
489	20230619	104400	56127590	20000	20000	20000	20000	1
490	20230619	104300	56107590	19940	19940	19940	19940	0
491	20230619	104200	56107590	19940	19990	20000	19940	377
492	20230619	104100	48582530	19990	19990	19990	19990	30
493	20230619	104000	47982830	19990	19990	19990	19990	45
494	20230619	103900	47083280	19990	19990	19990	19990	40
495	20230619	103800	46283680	19990	20000	20000	19990	42
496	20230619	103700	45443700	20000	20000	20000	20000	1
497	20230619	103600	45423700	20050	20050	20050	20050	0
498	20230619	103500	45423700	20050	20050	20050	20050	0
499	20230619	103400	45423700	20050	20050	20050	20050	0
500	20230619	103300	45423700	20050	20050	20050	20050	0
501	20230619	103200	45423700	20050	20050	20050	20050	0
502	20230619	103100	45423700	20050	20050	20050	20050	21
503	20230619	103000	45002650	20050	20050	20050	20050	10
504	20230619	102900	44802150	20100	20100	20100	20100	0
505	20230619	102800	44802150	20100	20100	20100	20100	0
506	20230619	102700	44802150	20100	20100	20100	20100	0
507	20230619	102600	44802150	20100	20100	20100	20100	0
508	20230619	102500	44802150	20100	20100	20100	20100	0
509	20230619	102400	44802150	20100	20100	20100	20100	0
510	20230619	102300	44802150	20100	20100	20100	20100	0
511	20230619	102200	44802150	20100	20100	20100	20100	0
512	20230619	102100	44802150	20100	20100	20100	20100	0
513	20230619	102000	44802150	20100	20100	20100	20100	8
514	20230619	101900	44641350	20100	20000	20100	20000	192
515	20230619	101800	40795700	20000	20000	20000	20000	200
516	20230619	101700	36795700	20000	20000	20000	20000	0
517	20230619	101600	36795700	20000	20000	20000	20000	0
518	20230619	101500	36795700	20000	20000	20000	20000	0
519	20230619	101400	36795700	20000	19990	20000	19990	157
520	20230619	101300	33657100	19970	19960	19970	19960	193
521	20230619	101200	29802900	19970	19970	19970	19970	10
522	20230619	101100	29603200	19990	19990	19990	19990	0
523	20230619	101000	29603200	19990	19990	19990	19990	0
524	20230619	100900	29603200	19990	19990	19990	19990	0
525	20230619	100800	29603200	19990	19990	19990	19990	0
526	20230619	100700	29603200	19990	19990	19990	19990	0
527	20230619	100600	29603200	19990	19990	19990	19990	0
528	20230619	100500	29603200	19990	19990	19990	19990	0
529	20230619	100400	29603200	19990	19990	19990	19990	2
530	20230619	100300	29563220	19990	19990	19990	19990	0
531	20230619	100200	29563220	19990	19990	19990	19990	0
532	20230619	100100	29563220	19990	19990	19990	19990	0
533	20230619	100000	29563220	19990	19990	19990	19990	0
534	20230619	095900	29563220	19990	19990	19990	19990	122
535	20230619	095800	27124440	19990	19990	19990	19990	1
536	20230619	095700	27104450	19990	19990	19990	19990	0
537	20230619	095600	27104450	19990	19990	19990	19990	0
538	20230619	095500	27104450	19990	19990	19990	19990	1
539	20230619	095400	27084460	19960	19960	19960	19960	4
540	20230619	095300	27004620	19950	19950	19950	19950	0
541	20230619	095200	27004620	19950	19950	19950	19950	100
542	20230619	095100	25009620	19950	19950	19950	19950	0
543	20230619	095000	25009620	19950	19950	19950	19950	0
544	20230619	094900	25009620	19950	19950	19950	19950	0
545	20230619	094800	25009620	19950	19950	19950	19950	0
546	20230619	094700	25009620	19950	19950	19950	19950	0
547	20230619	094600	25009620	19950	19950	19950	19950	0
548	20230619	094500	25009620	19950	19950	19950	19950	0
549	20230619	094400	25009620	19950	19950	19950	19950	8
550	20230619	094300	24850020	19950	19950	19950	19950	0
551	20230619	094200	24850020	19950	19950	19950	19950	5
552	20230619	094100	24750270	20000	20000	20000	20000	0
553	20230619	094000	24750270	20000	20000	20000	20000	2
554	20230619	093900	24710270	20000	20000	20000	20000	0
555	20230619	093800	24710270	20000	20000	20000	20000	0
556	20230619	093700	24710270	20000	20000	20000	20000	2
557	20230619	093600	24670270	20000	20000	20000	20000	1
558	20230619	093500	24650270	20000	20000	20000	20000	1
559	20230619	093400	24630270	19940	19940	19940	19940	0
560	20230619	093300	24630270	19940	19950	19950	19940	109
561	20230619	093200	22456730	19950	20000	20000	19950	52
562	20230619	093100	21417870	20000	20000	20000	20000	0
563	20230619	093000	21417870	20000	20000	20000	20000	0
564	20230619	092900	21417870	20000	20000	20000	20000	25
565	20230619	092800	20917870	20050	20050	20050	20050	0
566	20230619	092700	20917870	20050	20050	20050	20050	0
567	20230619	092600	20917870	20050	20050	20050	20050	4
568	20230619	092500	20837670	20050	20050	20050	20050	10
569	20230619	092400	20637170	20050	20050	20050	20050	0
570	20230619	092300	20637170	20050	20050	20050	20050	0
571	20230619	092200	20637170	20050	20050	20050	20050	5
572	20230619	092100	20536920	20050	20050	20050	20050	0
573	20230619	092000	20536920	20050	20050	20050	20050	0
574	20230619	091900	20536920	20050	20050	20050	20050	0
575	20230619	091800	20536920	20050	20050	20050	20050	0
576	20230619	091700	20536920	20050	20050	20050	20050	0
577	20230619	091600	20536920	20050	20050	20050	20050	0
578	20230619	091500	20536920	20050	20050	20050	20050	0
579	20230619	091400	20536920	20050	20050	20050	20050	249
580	20230619	091300	15544470	20050	20050	20050	20050	0
581	20230619	091200	15544470	20050	20050	20050	20050	0
582	20230619	091100	15544470	20050	20050	20050	20050	25
583	20230619	091000	15043220	20050	20050	20050	20050	0
584	20230619	090900	15043220	20050	20050	20050	20050	0
585	20230619	090800	15043220	20050	20050	20050	20050	0
586	20230619	090700	15043220	20050	20050	20050	20050	20
587	20230619	090600	14642220	20050	20050	20050	20050	0
588	20230619	090500	14642220	20050	20050	20050	20050	0
589	20230619	090400	14642220	20050	20050	20050	20050	0
590	20230619	090300	14642220	20050	20050	20050	19920	215
591	20230619	090200	10346250	20050	20100	20100	20050	265
592	20230619	090100	5021250	20100	20100	20100	20100	100
593	20230619	090000	3011250	20100	20250	20250	20100	149