KissMeData/036530/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183700	358368790	17020	17020	17020	17020	94
3	20230619	183600	358368790	17020	17020	17020	17020	0
4	20230619	183500	358368790	17020	17020	17020	17020	0
5	20230619	183400	358368790	17020	17020	17020	17020	0
6	20230619	183300	358368790	17020	17020	17020	17020	0
7	20230619	183200	358368790	17020	17020	17020	17020	0
8	20230619	183100	358368790	17020	17020	17020	17020	0
9	20230619	183000	358368790	17020	17020	17020	17020	0
10	20230619	182900	358368790	17020	17020	17020	17020	0
11	20230619	182800	358368790	17020	17020	17020	17020	0
12	20230619	182700	358368790	17020	17020	17020	17020	0
13	20230619	182600	358368790	17020	17020	17020	17020	0
14	20230619	182500	358368790	17020	17020	17020	17020	0
15	20230619	182400	358368790	17020	17020	17020	17020	0
16	20230619	182300	358368790	17020	17020	17020	17020	0
17	20230619	182200	358368790	17020	17020	17020	17020	0
18	20230619	182100	358368790	17020	17020	17020	17020	0
19	20230619	182000	358368790	17020	17020	17020	17020	0
20	20230619	181900	358368790	17020	17020	17020	17020	0
21	20230619	181800	358368790	17020	17020	17020	17020	0
22	20230619	181700	358368790	17020	17020	17020	17020	0
23	20230619	181600	358368790	17020	17020	17020	17020	0
24	20230619	181500	358368790	17020	17020	17020	17020	0
25	20230619	181400	358368790	17020	17020	17020	17020	0
26	20230619	181300	358368790	17020	17020	17020	17020	0
27	20230619	181200	358368790	17020	17020	17020	17020	0
28	20230619	181100	358368790	17020	17020	17020	17020	0
29	20230619	181000	358368790	17020	17020	17020	17020	0
30	20230619	180900	358368790	17020	17020	17020	17020	0
31	20230619	180800	358368790	17020	17020	17020	17020	0
32	20230619	180700	358368790	17020	17020	17020	17020	94
33	20230619	180600	358368790	17020	17020	17020	17020	0
34	20230619	180500	358368790	17020	17020	17020	17020	0
35	20230619	180400	358368790	17020	17020	17020	17020	0
36	20230619	180300	358368790	17020	17020	17020	17020	0
37	20230619	180200	358368790	17020	17020	17020	17020	0
38	20230619	180100	358368790	17020	17020	17020	17020	0
39	20230619	180000	358368790	17020	17020	17020	17020	0
40	20230619	175900	358368790	17020	17020	17020	17020	0
41	20230619	175800	358368790	17020	17020	17020	17020	0
42	20230619	175700	358368790	17020	17020	17020	17020	0
43	20230619	175600	358368790	17020	17020	17020	17020	0
44	20230619	175500	358368790	17020	17020	17020	17020	0
45	20230619	175400	358368790	17020	17020	17020	17020	0
46	20230619	175300	358368790	17020	17020	17020	17020	0
47	20230619	175200	358368790	17020	17020	17020	17020	0
48	20230619	175100	358368790	17020	17020	17020	17020	0
49	20230619	175000	358368790	17020	17020	17020	17020	0
50	20230619	174900	358368790	17020	17020	17020	17020	0
51	20230619	174800	358368790	17020	17020	17020	17020	0
52	20230619	174700	358368790	17020	17020	17020	17020	0
53	20230619	174600	358368790	17020	17020	17020	17020	0
54	20230619	174500	358368790	17020	17020	17020	17020	0
55	20230619	174400	358368790	17020	17020	17020	17020	0
56	20230619	174300	358368790	17020	17020	17020	17020	0
57	20230619	174200	358368790	17020	17020	17020	17020	0
58	20230619	174100	358368790	17020	17020	17020	17020	0
59	20230619	174000	358368790	17020	17020	17020	17020	0
60	20230619	173900	358368790	17020	17020	17020	17020	0
61	20230619	173800	358368790	17020	17020	17020	17020	0
62	20230619	173700	358368790	17020	17020	17020	17020	94
63	20230619	173600	358368790	17020	17020	17020	17020	0
64	20230619	173500	358368790	17020	17020	17020	17020	0
65	20230619	173400	358368790	17020	17020	17020	17020	0
66	20230619	173300	358368790	17020	17020	17020	17020	0
67	20230619	173200	358368790	17020	17020	17020	17020	0
68	20230619	173100	358368790	17020	17020	17020	17020	0
69	20230619	173000	358368790	17020	17020	17020	17020	0
70	20230619	172900	358368790	17020	17020	17020	17020	0
71	20230619	172800	358368790	17020	17020	17020	17020	0
72	20230619	172700	358368790	17020	17020	17020	17020	0
73	20230619	172600	358368790	17020	17020	17020	17020	0
74	20230619	172500	358368790	17020	17020	17020	17020	0
75	20230619	172400	358368790	17020	17020	17020	17020	0
76	20230619	172300	358368790	17020	17020	17020	17020	0
77	20230619	172200	358368790	17020	17020	17020	17020	0
78	20230619	172100	358368790	17020	17020	17020	17020	0
79	20230619	172000	358368790	17020	17020	17020	17020	0
80	20230619	171900	358368790	17020	17020	17020	17020	0
81	20230619	171800	358368790	17020	17020	17020	17020	0
82	20230619	171700	358368790	17020	17020	17020	17020	0
83	20230619	171600	358368790	17020	17020	17020	17020	0
84	20230619	171500	358368790	17020	17020	17020	17020	0
85	20230619	171400	358368790	17020	17020	17020	17020	0
86	20230619	171300	358368790	17020	17020	17020	17020	0
87	20230619	171200	358368790	17020	17020	17020	17020	0
88	20230619	171100	358368790	17020	17020	17020	17020	0
89	20230619	171000	358368790	17020	17020	17020	17020	0
90	20230619	170900	358368790	17020	17020	17020	17020	0
91	20230619	170800	358368790	17020	17020	17020	17020	0
92	20230619	170700	358368790	17020	17020	17020	17020	94
93	20230619	170600	358368790	17020	17020	17020	17020	0
94	20230619	170500	358368790	17020	17020	17020	17020	0
95	20230619	170400	358368790	17020	17020	17020	17020	0
96	20230619	170300	358368790	17020	17020	17020	17020	0
97	20230619	170200	358368790	17020	17020	17020	17020	0
98	20230619	170100	358368790	17020	17020	17020	17020	0
99	20230619	170000	358368790	17020	17020	17020	17020	0
100	20230619	165900	358368790	17020	17020	17020	17020	0
101	20230619	165800	358368790	17020	17020	17020	17020	0
102	20230619	165700	358368790	17020	17020	17020	17020	0
103	20230619	165600	358368790	17020	17020	17020	17020	0
104	20230619	165500	358368790	17020	17020	17020	17020	0
105	20230619	165400	358368790	17020	17020	17020	17020	0
106	20230619	165300	358368790	17020	17020	17020	17020	0
107	20230619	165200	358368790	17020	17020	17020	17020	0
108	20230619	165100	358368790	17020	17020	17020	17020	0
109	20230619	165000	358368790	17020	17020	17020	17020	0
110	20230619	164900	358368790	17020	17020	17020	17020	0
111	20230619	164800	358368790	17020	17020	17020	17020	0
112	20230619	164700	358368790	17020	17020	17020	17020	0
113	20230619	164600	358368790	17020	17020	17020	17020	0
114	20230619	164500	358368790	17020	17020	17020	17020	0
115	20230619	164400	358368790	17020	17020	17020	17020	0
116	20230619	164300	358368790	17020	17020	17020	17020	0
117	20230619	164200	358368790	17020	17020	17020	17020	0
118	20230619	164100	358368790	17020	17020	17020	17020	0
119	20230619	164000	358368790	17020	17020	17020	17020	0
120	20230619	163900	358368790	17020	17020	17020	17020	0
121	20230619	163800	358368790	17020	17020	17020	17020	0
122	20230619	163700	358368790	17020	17020	17020	17020	94
123	20230619	163600	358368790	17020	17020	17020	17020	0
124	20230619	163500	358368790	17020	17020	17020	17020	0
125	20230619	163400	358368790	17020	17020	17020	17020	0
126	20230619	163300	358368790	17020	17020	17020	17020	0
127	20230619	163200	358368790	17020	17020	17020	17020	0
128	20230619	163100	358368790	17020	17020	17020	17020	0
129	20230619	163000	358368790	17020	17020	17020	17020	0
130	20230619	162900	358368790	17020	17020	17020	17020	0
131	20230619	162800	358368790	17020	17020	17020	17020	0
132	20230619	162700	358368790	17020	17020	17020	17020	0
133	20230619	162600	358368790	17020	17020	17020	17020	0
134	20230619	162500	358368790	17020	17020	17020	17020	0
135	20230619	162400	358368790	17020	17020	17020	17020	0
136	20230619	162300	358368790	17020	17020	17020	17020	0
137	20230619	162200	358368790	17020	17020	17020	17020	0
138	20230619	162100	358368790	17020	17020	17020	17020	0
139	20230619	162000	358368790	17020	17020	17020	17020	0
140	20230619	161900	358368790	17020	17020	17020	17020	0
141	20230619	161800	358368790	17020	17020	17020	17020	0
142	20230619	161700	358368790	17020	17020	17020	17020	0
143	20230619	161600	358368790	17020	17020	17020	17020	0
144	20230619	161500	358368790	17020	17020	17020	17020	0
145	20230619	161400	358368790	17020	17020	17020	17020	0
146	20230619	161300	358368790	17020	17020	17020	17020	0
147	20230619	161200	358368790	17020	17020	17020	17020	0
148	20230619	161100	358368790	17020	17020	17020	17020	0
149	20230619	161000	358368790	17020	17020	17020	17020	0
150	20230619	160900	358368790	17020	17020	17020	17020	0
151	20230619	160800	358368790	17020	17020	17020	17020	0
152	20230619	160700	358368790	17020	17020	17020	17020	94
153	20230619	160600	358368790	17020	17020	17020	17020	0
154	20230619	160500	358368790	17020	17020	17020	17020	0
155	20230619	160400	358368790	17020	17020	17020	17020	0
156	20230619	160300	358368790	17020	17020	17020	17020	0
157	20230619	160200	358368790	17020	17020	17020	17020	0
158	20230619	160100	358368790	17020	17020	17020	17020	0
159	20230619	160000	358368790	17020	17020	17020	17020	0
160	20230619	155900	358368790	17020	17020	17020	17020	0
161	20230619	155800	358368790	17020	17020	17020	17020	0
162	20230619	155700	358368790	17020	17020	17020	17020	0
163	20230619	155600	358368790	17020	17020	17020	17020	0
164	20230619	155500	358368790	17020	17020	17020	17020	0
165	20230619	155400	358368790	17020	17020	17020	17020	0
166	20230619	155300	358368790	17020	17020	17020	17020	0
167	20230619	155200	358368790	17020	17020	17020	17020	0
168	20230619	155100	358368790	17020	17020	17020	17020	0
169	20230619	155000	358368790	17020	17020	17020	17020	0
170	20230619	154900	358368790	17020	17020	17020	17020	0
171	20230619	154800	358368790	17020	17020	17020	17020	0
172	20230619	154700	358368790	17020	17020	17020	17020	0
173	20230619	154600	358368790	17020	17020	17020	17020	0
174	20230619	154500	358368790	17020	17020	17020	17020	0
175	20230619	154400	358368790	17020	17020	17020	17020	0
176	20230619	154300	358368790	17020	17020	17020	17020	0
177	20230619	154200	358368790	17020	17020	17020	17020	0
178	20230619	154100	358368790	17020	17020	17020	17020	0
179	20230619	154000	358368790	17020	17020	17020	17020	0
180	20230619	153900	358368790	17020	17020	17020	17020	0
181	20230619	153800	358368790	17020	17020	17020	17020	0
182	20230619	153700	358368790	17020	17020	17020	17020	94
183	20230619	153600	358368790	17020	17020	17020	17020	0
184	20230619	153500	358368790	17020	17020	17020	17020	0
185	20230619	153400	358368790	17020	17020	17020	17020	0
186	20230619	153300	358368790	17020	17020	17020	17020	0
187	20230619	153200	358368790	17020	17020	17020	17020	0
188	20230619	153100	358368790	17020	17020	17020	17020	0
189	20230619	153000	358368790	17020	17020	17020	17020	94
190	20230619	152900	356768910	16980	16980	16980	16980	0
191	20230619	152800	356768910	16980	16980	16980	16980	0
192	20230619	152700	356768910	16980	16980	16980	16980	0
193	20230619	152600	356768910	16980	16980	16980	16980	0
194	20230619	152500	356768910	16980	16980	16980	16980	0
195	20230619	152400	356768910	16980	16980	16980	16980	0
196	20230619	152300	356768910	16980	16980	16980	16980	0
197	20230619	152200	356768910	16980	16980	16980	16980	0
198	20230619	152100	356768910	16980	16980	16980	16980	0
199	20230619	152000	356768910	16980	16980	16980	16980	0
200	20230619	151900	356768910	16980	16990	17000	16980	267
201	20230619	151800	352231940	17000	17000	17000	17000	0
202	20230619	151700	352231940	17000	16980	17000	16980	100
203	20230619	151600	350533600	16980	16980	16980	16980	0
204	20230619	151500	350533600	16980	16980	16980	16980	3
205	20230619	151400	350482660	16980	17000	17000	16980	145
206	20230619	151300	348020240	17000	17000	17000	17000	0
207	20230619	151200	348020240	17000	17000	17000	17000	6
208	20230619	151100	347918240	17000	17000	17000	17000	22
209	20230619	151000	347544240	16990	16990	16990	16990	2
210	20230619	150900	347510260	16990	16990	16990	16990	0
211	20230619	150800	347510260	16990	16990	16990	16990	0
212	20230619	150700	347510260	16990	16990	16990	16990	0
213	20230619	150600	347510260	16990	16980	16990	16980	200
214	20230619	150500	344112300	16980	16980	16980	16980	0
215	20230619	150400	344112300	16980	16980	16980	16980	3
216	20230619	150300	344061360	16980	16980	16980	16980	4
217	20230619	150200	343993440	16980	16980	16980	16980	0
218	20230619	150100	343993440	16980	16980	16980	16980	0
219	20230619	150000	343993440	16980	16980	16980	16980	0
220	20230619	145900	343993440	16980	16980	16980	16980	0
221	20230619	145800	343993440	16980	16980	16980	16980	0
222	20230619	145700	343993440	16980	16980	16980	16980	4
223	20230619	145600	343925520	16970	16970	16970	16970	0
224	20230619	145500	343925520	16970	16970	16970	16970	0
225	20230619	145400	343925520	16970	16970	16970	16970	3
226	20230619	145300	343874610	16970	16970	16970	16970	0
227	20230619	145200	343874610	16970	16970	16970	16970	7
228	20230619	145100	343755820	16970	16970	16970	16970	0
229	20230619	145000	343755820	16970	16970	16970	16970	0
230	20230619	144900	343755820	16970	16970	16970	16970	0
231	20230619	144800	343755820	16970	16970	16970	16970	0
232	20230619	144700	343755820	16970	16970	16970	16970	0
233	20230619	144600	343755820	16970	16970	16970	16970	12
234	20230619	144500	343552180	16970	16970	16970	16970	0
235	20230619	144400	343552180	16970	16970	16970	16970	4
236	20230619	144300	343484300	16980	16980	16980	16980	0
237	20230619	144200	343484300	16980	16980	16980	16980	0
238	20230619	144100	343484300	16980	16980	16980	16980	0
239	20230619	144000	343484300	16980	16980	16980	16980	0
240	20230619	143900	343484300	16980	16980	16980	16980	0
241	20230619	143800	343484300	16980	16980	16980	16980	4
242	20230619	143700	343416380	16980	16980	16980	16980	0
243	20230619	143600	343416380	16980	16980	16980	16980	0
244	20230619	143500	343416380	16980	16980	16980	16980	4
245	20230619	143400	343348460	16940	16940	16940	16940	0
246	20230619	143300	343348460	16940	16940	16940	16940	0
247	20230619	143200	343348460	16940	16940	16940	16940	0
248	20230619	143100	343348460	16940	16950	16950	16940	650
249	20230619	143000	332337070	16980	16980	16980	16980	1
250	20230619	142900	332320090	16950	16950	16950	16950	0
251	20230619	142800	332320090	16950	16990	16990	16920	246
252	20230619	142700	328157180	16990	17000	17000	16920	835
253	20230619	142600	314014350	17000	16970	17000	16970	22
254	20230619	142500	313640650	17000	17000	17000	17000	8
255	20230619	142400	313504650	17000	17000	17000	17000	22
256	20230619	142300	313130650	17000	17000	17000	17000	0
257	20230619	142200	313130650	17000	17000	17000	17000	0
258	20230619	142100	313130650	17000	17000	17000	17000	8
259	20230619	142000	312994650	17000	17000	17000	17000	0
260	20230619	141900	312994650	17000	16990	17000	16990	19
261	20230619	141800	312671660	17000	17000	17000	17000	0
262	20230619	141700	312671660	17000	17000	17000	17000	66
263	20230619	141600	311549660	17000	16990	17000	16990	355
264	20230619	141500	305514710	16950	16950	16950	16950	0
265	20230619	141400	305514710	16950	16950	16950	16950	253
266	20230619	141300	301226360	16900	16900	16900	16900	187
267	20230619	141200	298066060	16930	16930	16930	16930	0
268	20230619	141100	298066060	16930	16930	16930	16930	205
269	20230619	141000	294595410	16940	16990	16990	16940	621
270	20230619	140900	284075020	16990	16990	16990	16990	38
271	20230619	140800	283429400	16990	16990	16990	16990	0
272	20230619	140700	283429400	16990	16990	16990	16990	0
273	20230619	140600	283429400	16990	16990	16990	16990	0
274	20230619	140500	283429400	16990	16990	16990	16990	2
275	20230619	140400	283395420	16960	16960	16960	16960	0
276	20230619	140300	283395420	16960	16960	16960	16960	0
277	20230619	140200	283395420	16960	16960	16960	16960	0
278	20230619	140100	283395420	16960	16960	16960	16960	0
279	20230619	140000	283395420	16960	16960	16960	16960	0
280	20230619	135900	283395420	16960	16960	16960	16960	16
281	20230619	135800	283124060	16990	16990	16990	16990	0
282	20230619	135700	283124060	16990	16990	16990	16990	12
283	20230619	135600	282920180	16990	16990	16990	16990	0
284	20230619	135500	282920180	16990	16990	16990	16990	0
285	20230619	135400	282920180	16990	16990	16990	16990	0
286	20230619	135300	282920180	16990	16990	16990	16990	0
287	20230619	135200	282920180	16990	16980	16990	16980	6
288	20230619	135100	282818250	16950	16950	16950	16950	0
289	20230619	135000	282818250	16950	16950	16950	16950	0
290	20230619	134900	282818250	16950	16950	16950	16950	0
291	20230619	134800	282818250	16950	16950	16950	16950	0
292	20230619	134700	282818250	16950	16950	16950	16950	18
293	20230619	134600	282513150	16950	16950	16950	16950	0
294	20230619	134500	282513150	16950	16950	16950	16950	0
295	20230619	134400	282513150	16950	16950	16950	16950	0
296	20230619	134300	282513150	16950	16950	16950	16950	0
297	20230619	134200	282513150	16950	16950	16950	16950	0
298	20230619	134100	282513150	16950	16950	16950	16950	0
299	20230619	134000	282513150	16950	16950	16950	16950	0
300	20230619	133900	282513150	16950	16950	16950	16950	60
301	20230619	133800	281496150	16960	16960	16960	16960	0
302	20230619	133700	281496150	16960	16960	16960	16960	0
303	20230619	133600	281496150	16960	16960	16960	16960	0
304	20230619	133500	281496150	16960	16960	16960	16960	34
305	20230619	133400	280919510	16960	16960	16960	16960	0
306	20230619	133300	280919510	16960	16960	16960	16960	0
307	20230619	133200	280919510	16960	16960	16960	16960	24
308	20230619	133100	280512470	16960	16960	16960	16960	0
309	20230619	133000	280512470	16960	16960	16960	16960	0
310	20230619	132900	280512470	16960	16960	16960	16960	0
311	20230619	132800	280512470	16960	16960	16960	16960	0
312	20230619	132700	280512470	16960	16960	16960	16960	0
313	20230619	132600	280512470	16960	16960	16960	16960	0
314	20230619	132500	280512470	16960	16960	16960	16960	0
315	20230619	132400	280512470	16960	16960	16960	16960	0
316	20230619	132300	280512470	16960	16960	16960	16960	25
317	20230619	132200	280088470	16950	16950	16950	16950	0
318	20230619	132100	280088470	16950	16950	16950	16950	0
319	20230619	132000	280088470	16950	16950	16950	16950	0
320	20230619	131900	280088470	16950	16950	16950	16950	253
321	20230619	131800	275800120	16920	16920	16920	16920	0
322	20230619	131700	275800120	16920	16920	16920	16920	0
323	20230619	131600	275800120	16920	16920	16920	16920	0
324	20230619	131500	275800120	16920	16920	16920	16920	126
325	20230619	131400	273668200	16940	16990	16990	16940	450
326	20230619	131300	266044420	17000	17000	17000	17000	0
327	20230619	131200	266044420	17000	17000	17000	17000	0
328	20230619	131100	266044420	17000	17000	17000	17000	1
329	20230619	131000	266027420	17000	17000	17000	17000	0
330	20230619	130900	266027420	17000	17000	17000	17000	0
331	20230619	130800	266027420	17000	17000	17000	17000	1
332	20230619	130700	266010420	16990	16990	16990	16990	0
333	20230619	130600	266010420	16990	16990	16990	16990	0
334	20230619	130500	266010420	16990	16990	16990	16990	0
335	20230619	130400	266010420	16990	16990	16990	16990	0
336	20230619	130300	266010420	16990	16990	16990	16990	0
337	20230619	130200	266010420	16990	16990	16990	16990	0
338	20230619	130100	266010420	16990	16990	16990	16990	38
339	20230619	130000	265364800	16990	16990	16990	16990	0
340	20230619	125900	265364800	16990	16990	16990	16990	1
341	20230619	125800	265347810	16990	16990	16990	16990	0
342	20230619	125700	265347810	16990	16980	16990	16980	22
343	20230619	125600	264974130	16980	16980	16980	16980	0
344	20230619	125500	264974130	16980	16980	16980	16980	1
345	20230619	125400	264957150	16990	16990	16990	16990	0
346	20230619	125300	264957150	16990	16990	16990	16990	0
347	20230619	125200	264957150	16990	16990	16990	16990	0
348	20230619	125100	264957150	16990	16990	16990	16990	3
349	20230619	125000	264906180	16990	16990	16990	16990	0
350	20230619	124900	264906180	16990	16990	16990	16990	14
351	20230619	124800	264668320	16990	16990	16990	16990	0
352	20230619	124700	264668320	16990	17010	17010	16990	17
353	20230619	124600	264379190	16990	16990	16990	16990	0
354	20230619	124500	264379190	16990	16990	16990	16990	0
355	20230619	124400	264379190	16990	16990	16990	16990	0
356	20230619	124300	264379190	16990	16990	16990	16990	0
357	20230619	124200	264379190	16990	16990	16990	16990	1
358	20230619	124100	264362200	16990	16990	16990	16990	0
359	20230619	124000	264362200	16990	16990	16990	16990	22
360	20230619	123900	263988420	16990	16990	16990	16990	2
361	20230619	123800	263954440	16980	16970	16980	16970	630
362	20230619	123700	253257490	16960	16960	16960	16960	0
363	20230619	123600	253257490	16960	16960	16960	16960	62
364	20230619	123500	252205970	16960	16960	16960	16960	0
365	20230619	123400	252205970	16960	16960	16960	16960	0
366	20230619	123300	252205970	16960	16960	16960	16960	0
367	20230619	123200	252205970	16960	16960	16960	16960	0
368	20230619	123100	252205970	16960	16960	16960	16960	1
369	20230619	123000	252189010	16960	16950	16960	16950	3
370	20230619	122900	252138150	16960	16960	16960	16960	0
371	20230619	122800	252138150	16960	16960	16960	16960	0
372	20230619	122700	252138150	16960	16960	16960	16960	0
373	20230619	122600	252138150	16960	16960	16960	16960	0
374	20230619	122500	252138150	16960	16960	16960	16960	0
375	20230619	122400	252138150	16960	16960	16960	16960	5
376	20230619	122300	252053350	16960	16960	16960	16960	0
377	20230619	122200	252053350	16960	16960	16960	16960	0
378	20230619	122100	252053350	16960	16960	16960	16960	0
379	20230619	122000	252053350	16960	16960	16960	16960	1
380	20230619	121900	252036390	16960	16960	16960	16960	0
381	20230619	121800	252036390	16960	16960	16960	16960	10
382	20230619	121700	251866790	16970	16970	16970	16970	6
383	20230619	121600	251764970	16980	16980	16980	16980	0
384	20230619	121500	251764970	16980	16980	16980	16980	0
385	20230619	121400	251764970	16980	16980	16980	16980	0
386	20230619	121300	251764970	16980	16980	16980	16980	0
387	20230619	121200	251764970	16980	16980	16980	16980	0
388	20230619	121100	251764970	16980	16980	16980	16980	0
389	20230619	121000	251764970	16980	16980	16980	16980	0
390	20230619	120900	251764970	16980	16980	16980	16980	0
391	20230619	120800	251764970	16980	16980	16980	16980	0
392	20230619	120700	251764970	16980	16980	16980	16980	4
393	20230619	120600	251697050	16980	16980	16980	16980	0
394	20230619	120500	251697050	16980	16980	16980	16980	0
395	20230619	120400	251697050	16980	16980	16980	16980	5
396	20230619	120300	251612150	16980	16980	16980	16980	0
397	20230619	120200	251612150	16980	16980	16980	16980	0
398	20230619	120100	251612150	16980	16980	16980	16980	0
399	20230619	120000	251612150	16980	16980	16980	16980	1
400	20230619	115900	251595170	16980	16980	16980	16980	0
401	20230619	115800	251595170	16980	16980	16980	16980	0
402	20230619	115700	251595170	16980	16980	16980	16980	0
403	20230619	115600	251595170	16980	16910	16980	16910	712
404	20230619	115500	239506040	16900	16900	16900	16900	0
405	20230619	115400	239506040	16900	16900	16900	16900	1
406	20230619	115300	239489140	16900	16900	16900	16900	0
407	20230619	115200	239489140	16900	16900	16900	16900	0
408	20230619	115100	239489140	16900	16900	16900	16900	4
409	20230619	115000	239421540	16930	16930	16930	16930	0
410	20230619	114900	239421540	16930	16900	16930	16900	258
411	20230619	114800	235061190	16890	16890	16890	16890	0
412	20230619	114700	235061190	16890	16880	16890	16880	252
413	20230619	114600	230804920	16880	16880	16880	16880	0
414	20230619	114500	230804920	16880	16880	16880	16880	2
415	20230619	114400	230771160	16890	16900	16900	16890	65
416	20230619	114300	229673180	16920	16920	16920	16920	2
417	20230619	114200	229639340	16930	16930	16930	16930	0
418	20230619	114100	229639340	16930	16950	16950	16930	260
419	20230619	114000	225237340	16960	16960	16960	16960	1
420	20230619	113900	225220380	16970	16970	16970	16970	0
421	20230619	113800	225220380	16970	16970	16970	16970	5
422	20230619	113700	225135530	16980	16980	16980	16980	1
423	20230619	113600	225118550	16980	16980	16980	16980	0
424	20230619	113500	225118550	16980	16980	16980	16980	2
425	20230619	113400	225084590	16980	16980	16980	16980	0
426	20230619	113300	225084590	16980	16980	16980	16980	0
427	20230619	113200	225084590	16980	17020	17020	16980	263
428	20230619	113100	220618690	17040	17040	17040	17040	4
429	20230619	113000	220550530	17050	17050	17050	17050	0
430	20230619	112900	220550530	17050	17050	17050	17050	0
431	20230619	112800	220550530	17050	17050	17050	17050	0
432	20230619	112700	220550530	17050	17050	17050	17050	5
433	20230619	112600	220465280	17060	17060	17060	17060	1
434	20230619	112500	220448220	17060	17060	17060	17060	0
435	20230619	112400	220448220	17060	17060	17060	17060	0
436	20230619	112300	220448220	17060	17060	17060	17060	0
437	20230619	112200	220448220	17060	17060	17060	17060	0
438	20230619	112100	220448220	17060	17060	17060	17060	0
439	20230619	112000	220448220	17060	17060	17060	17060	0
440	20230619	111900	220448220	17060	17060	17060	17060	0
441	20230619	111800	220448220	17060	16990	17060	16990	300
442	20230619	111700	215332930	16990	16990	16990	16990	0
443	20230619	111600	215332930	16990	16990	16990	16990	2
444	20230619	111500	215298950	16990	16990	16990	16990	0
445	20230619	111400	215298950	16990	16990	16990	16990	0
446	20230619	111300	215298950	16990	17000	17000	16990	7
447	20230619	111200	215179960	17000	17000	17000	17000	2
448	20230619	111100	215145960	17000	17000	17000	17000	0
449	20230619	111000	215145960	17000	17040	17060	17000	150
450	20230619	110900	212593790	17000	17050	17050	17000	53
451	20230619	110800	211692680	17060	17060	17060	17060	0
452	20230619	110700	211692680	17060	17060	17060	17060	0
453	20230619	110600	211692680	17060	17060	17060	17060	0
454	20230619	110500	211692680	17060	17050	17060	17050	38
455	20230619	110400	211044460	17000	17000	17100	17000	1038
456	20230619	110300	193333740	17000	17000	17000	17000	15
457	20230619	110200	193078740	17000	17000	17000	17000	0
458	20230619	110100	193078740	17000	17000	17000	17000	0
459	20230619	110000	193078740	17000	17000	17000	17000	0
460	20230619	105900	193078740	17000	17000	17000	17000	0
461	20230619	105800	193078740	17000	17000	17000	17000	0
462	20230619	105700	193078740	17000	17000	17000	17000	0
463	20230619	105600	193078740	17000	17000	17000	17000	0
464	20230619	105500	193078740	17000	16990	17000	16990	322
465	20230619	105400	187607270	16980	16980	16990	16980	430
466	20230619	105300	180305590	17120	17120	17120	17120	0
467	20230619	105200	180305590	17120	17060	17120	17060	803
468	20230619	105100	166587930	17060	17060	17060	17060	0
469	20230619	105000	166587930	17060	17090	17090	17060	660
470	20230619	104900	155326980	17090	17090	17090	17090	20
471	20230619	104800	154985180	17090	17090	17090	17090	1
472	20230619	104700	154968090	17040	16990	17040	16990	87
473	20230619	104600	153485710	16970	16970	17150	16970	2163
474	20230619	104500	116509000	16970	16870	16970	16870	269
475	20230619	104400	111944270	16960	16960	16960	16960	0
476	20230619	104300	111944270	16960	16960	16960	16960	32
477	20230619	104200	111401550	16960	17010	17010	16950	579
478	20230619	104100	101581060	17000	16840	17090	16840	1703
479	20230619	104000	72539740	16840	16800	16840	16800	60
480	20230619	103900	71531660	16800	16800	16800	16800	0
481	20230619	103800	71531660	16800	16790	16800	16790	100
482	20230619	103700	69852020	16790	16720	16790	16720	600
483	20230619	103600	59783860	16700	16700	16700	16700	1
484	20230619	103500	59767160	16700	16700	16700	16700	0
485	20230619	103400	59767160	16700	16700	16700	16700	0
486	20230619	103300	59767160	16700	16700	16700	16700	0
487	20230619	103200	59767160	16700	16700	16700	16700	401
488	20230619	103100	53070460	16700	16700	16700	16700	0
489	20230619	103000	53070460	16700	16700	16700	16700	0
490	20230619	102900	53070460	16700	16700	16700	16700	0
491	20230619	102800	53070460	16700	16700	16700	16700	0
492	20230619	102700	53070460	16700	16700	16700	16700	0
493	20230619	102600	53070460	16700	16700	16700	16700	0
494	20230619	102500	53070460	16700	16700	16700	16700	0
495	20230619	102400	53070460	16700	16700	16700	16700	0
496	20230619	102300	53070460	16700	16700	16700	16700	0
497	20230619	102200	53070460	16700	16700	16700	16700	0
498	20230619	102100	53070460	16700	16700	16700	16700	0
499	20230619	102000	53070460	16700	16700	16700	16700	150
500	20230619	101900	50565460	16700	16700	16700	16700	1
501	20230619	101800	50548760	16700	16700	16700	16700	0
502	20230619	101700	50548760	16700	16700	16700	16700	1
503	20230619	101600	50532060	16690	16690	16690	16690	0
504	20230619	101500	50532060	16690	16690	16690	16690	0
505	20230619	101400	50532060	16690	16690	16690	16690	0
506	20230619	101300	50532060	16690	16690	16690	16690	0
507	20230619	101200	50532060	16690	16690	16690	16690	0
508	20230619	101100	50532060	16690	16690	16690	16690	0
509	20230619	101000	50532060	16690	16690	16690	16690	0
510	20230619	100900	50532060	16690	16690	16690	16690	0
511	20230619	100800	50532060	16690	16690	16690	16690	0
512	20230619	100700	50532060	16690	16690	16690	16690	0
513	20230619	100600	50532060	16690	16690	16690	16690	0
514	20230619	100500	50532060	16690	16690	16690	16690	0
515	20230619	100400	50532060	16690	16690	16690	16690	0
516	20230619	100300	50532060	16690	16690	16690	16690	0
517	20230619	100200	50532060	16690	16700	16700	16690	128
518	20230619	100100	48395730	16690	16690	16690	16690	0
519	20230619	100000	48395730	16690	16690	16690	16690	0
520	20230619	095900	48395730	16690	16690	16690	16690	0
521	20230619	095800	48395730	16690	16690	16690	16690	0
522	20230619	095700	48395730	16690	16710	16710	16690	15
523	20230619	095600	48145230	16710	16760	16760	16710	418
524	20230619	095500	41156410	16780	16700	16780	16700	34
525	20230619	095400	40587340	16700	16700	16700	16700	0
526	20230619	095300	40587340	16700	16700	16700	16700	506
527	20230619	095200	32137140	16700	16700	16700	16700	0
528	20230619	095100	32137140	16700	16700	16700	16700	1
529	20230619	095000	32120440	16700	16700	16700	16700	0
530	20230619	094900	32120440	16700	16700	16700	16700	0
531	20230619	094800	32120440	16700	16700	16700	16700	0
532	20230619	094700	32120440	16700	16700	16700	16700	0
533	20230619	094600	32120440	16700	16700	16700	16700	7
534	20230619	094500	32003540	16700	16700	16700	16700	60
535	20230619	094400	31001540	16700	16700	16700	16700	0
536	20230619	094300	31001540	16700	16700	16700	16700	0
537	20230619	094200	31001540	16700	16700	16700	16700	0
538	20230619	094100	31001540	16700	16700	16700	16700	0
539	20230619	094000	31001540	16700	16700	16700	16700	0
540	20230619	093900	31001540	16700	16700	16700	16700	317
541	20230619	093800	25707640	16600	16600	16600	16600	0
542	20230619	093700	25707640	16600	16600	16600	16600	0
543	20230619	093600	25707640	16600	16600	16600	16600	0
544	20230619	093500	25707640	16600	16600	16600	16600	0
545	20230619	093400	25707640	16600	16600	16600	16600	0
546	20230619	093300	25707640	16600	16600	16600	16600	0
547	20230619	093200	25707640	16600	16600	16600	16600	142
548	20230619	093100	23350440	16630	16660	16660	16630	262
549	20230619	093000	18989900	16640	16640	16640	16640	114
550	20230619	092900	17092940	16640	16640	16640	16640	3
551	20230619	092800	17043020	16640	16630	16640	16630	15
552	20230619	092700	16793460	16630	16630	16630	16630	2
553	20230619	092600	16760200	16690	16690	16690	16690	23
554	20230619	092500	16376330	16670	16670	16670	16670	64
555	20230619	092400	15309450	16660	16660	16660	16660	0
556	20230619	092300	15309450	16660	16660	16660	16660	0
557	20230619	092200	15309450	16660	16650	16660	16650	19
558	20230619	092100	14993020	16670	16670	16670	16670	0
559	20230619	092000	14993020	16670	16670	16670	16670	0
560	20230619	091900	14993020	16670	16670	16670	16670	0
561	20230619	091800	14993020	16670	16670	16670	16670	0
562	20230619	091700	14993020	16670	16550	16670	16550	43
563	20230619	091600	14276500	16630	16630	16630	16630	0
564	20230619	091500	14276500	16630	16630	16630	16630	0
565	20230619	091400	14276500	16630	16630	16630	16630	0
566	20230619	091300	14276500	16630	16630	16630	16630	0
567	20230619	091200	14276500	16630	16630	16630	16630	43
568	20230619	091100	13561410	16610	16610	16610	16610	0
569	20230619	091000	13561410	16610	16610	16610	16610	0
570	20230619	090900	13561410	16610	16610	16610	16610	0
571	20230619	090800	13561410	16610	16610	16610	16610	0
572	20230619	090700	13561410	16610	16610	16610	16610	0
573	20230619	090600	13561410	16610	16610	16610	16610	0
574	20230619	090500	13561410	16610	16610	16610	16610	600
575	20230619	090400	3595410	16610	16620	16620	16610	61
576	20230619	090300	2582190	16630	16630	16630	16630	0
577	20230619	090200	2582190	16630	16640	16640	16630	3
578	20230619	090100	2532280	16640	16640	16640	16640	5
579	20230619	090000	2449080	16680	16800	16800	16680	146