KissMeData/069730/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190200	159485585	4990	4990	4990	4990	769
3	20230619	190100	159485585	4990	4990	4990	4990	0
4	20230619	190000	159485585	4990	4990	4990	4990	0
5	20230619	185900	159485585	4990	4990	4990	4990	0
6	20230619	185800	159485585	4990	4990	4990	4990	0
7	20230619	185700	159485585	4990	4990	4990	4990	0
8	20230619	185600	159485585	4990	4990	4990	4990	0
9	20230619	185500	159485585	4990	4990	4990	4990	0
10	20230619	185400	159485585	4990	4990	4990	4990	0
11	20230619	185300	159485585	4990	4990	4990	4990	0
12	20230619	185200	159485585	4990	4990	4990	4990	0
13	20230619	185100	159485585	4990	4990	4990	4990	0
14	20230619	185000	159485585	4990	4990	4990	4990	0
15	20230619	184900	159485585	4990	4990	4990	4990	0
16	20230619	184800	159485585	4990	4990	4990	4990	0
17	20230619	184700	159485585	4990	4990	4990	4990	0
18	20230619	184600	159485585	4990	4990	4990	4990	0
19	20230619	184500	159485585	4990	4990	4990	4990	0
20	20230619	184400	159485585	4990	4990	4990	4990	0
21	20230619	184300	159485585	4990	4990	4990	4990	0
22	20230619	184200	159485585	4990	4990	4990	4990	0
23	20230619	184100	159485585	4990	4990	4990	4990	0
24	20230619	184000	159485585	4990	4990	4990	4990	0
25	20230619	183900	159485585	4990	4990	4990	4990	0
26	20230619	183800	159485585	4990	4990	4990	4990	0
27	20230619	183700	159485585	4990	4990	4990	4990	0
28	20230619	183600	159485585	4990	4990	4990	4990	0
29	20230619	183500	159485585	4990	4990	4990	4990	0
30	20230619	183400	159485585	4990	4990	4990	4990	0
31	20230619	183300	159485585	4990	4990	4990	4990	0
32	20230619	183200	159485585	4990	4990	4990	4990	769
33	20230619	183100	159485585	4990	4990	4990	4990	0
34	20230619	183000	159485585	4990	4990	4990	4990	0
35	20230619	182900	159485585	4990	4990	4990	4990	0
36	20230619	182800	159485585	4990	4990	4990	4990	0
37	20230619	182700	159485585	4990	4990	4990	4990	0
38	20230619	182600	159485585	4990	4990	4990	4990	0
39	20230619	182500	159485585	4990	4990	4990	4990	0
40	20230619	182400	159485585	4990	4990	4990	4990	0
41	20230619	182300	159485585	4990	4990	4990	4990	0
42	20230619	182200	159485585	4990	4990	4990	4990	0
43	20230619	182100	159485585	4990	4990	4990	4990	0
44	20230619	182000	159485585	4990	4990	4990	4990	0
45	20230619	181900	159485585	4990	4990	4990	4990	0
46	20230619	181800	159485585	4990	4990	4990	4990	0
47	20230619	181700	159485585	4990	4990	4990	4990	0
48	20230619	181600	159485585	4990	4990	4990	4990	0
49	20230619	181500	159485585	4990	4990	4990	4990	0
50	20230619	181400	159485585	4990	4990	4990	4990	0
51	20230619	181300	159485585	4990	4990	4990	4990	0
52	20230619	181200	159485585	4990	4990	4990	4990	0
53	20230619	181100	159485585	4990	4990	4990	4990	0
54	20230619	181000	159485585	4990	4990	4990	4990	0
55	20230619	180900	159485585	4990	4990	4990	4990	0
56	20230619	180800	159485585	4990	4990	4990	4990	0
57	20230619	180700	159485585	4990	4990	4990	4990	0
58	20230619	180600	159485585	4990	4990	4990	4990	0
59	20230619	180500	159485585	4990	4990	4990	4990	0
60	20230619	180400	159485585	4990	4990	4990	4990	0
61	20230619	180300	159485585	4990	4990	4990	4990	0
62	20230619	180200	159485585	4990	4990	4990	4990	769
63	20230619	180100	159485585	4990	4990	4990	4990	0
64	20230619	180000	159485585	4990	4990	4990	4990	0
65	20230619	175900	159485585	4990	4990	4990	4990	0
66	20230619	175800	159485585	4990	4990	4990	4990	0
67	20230619	175700	159485585	4990	4990	4990	4990	0
68	20230619	175600	159485585	4990	4990	4990	4990	0
69	20230619	175500	159485585	4990	4990	4990	4990	0
70	20230619	175400	159485585	4990	4990	4990	4990	0
71	20230619	175300	159485585	4990	4990	4990	4990	0
72	20230619	175200	159485585	4990	4990	4990	4990	0
73	20230619	175100	159485585	4990	4990	4990	4990	0
74	20230619	175000	159485585	4990	4990	4990	4990	0
75	20230619	174900	159485585	4990	4990	4990	4990	0
76	20230619	174800	159485585	4990	4990	4990	4990	0
77	20230619	174700	159485585	4990	4990	4990	4990	0
78	20230619	174600	159485585	4990	4990	4990	4990	0
79	20230619	174500	159485585	4990	4990	4990	4990	0
80	20230619	174400	159485585	4990	4990	4990	4990	0
81	20230619	174300	159485585	4990	4990	4990	4990	0
82	20230619	174200	159485585	4990	4990	4990	4990	0
83	20230619	174100	159485585	4990	4990	4990	4990	0
84	20230619	174000	159485585	4990	4990	4990	4990	0
85	20230619	173900	159485585	4990	4990	4990	4990	0
86	20230619	173800	159485585	4990	4990	4990	4990	0
87	20230619	173700	159485585	4990	4990	4990	4990	0
88	20230619	173600	159485585	4990	4990	4990	4990	0
89	20230619	173500	159485585	4990	4990	4990	4990	0
90	20230619	173400	159485585	4990	4990	4990	4990	0
91	20230619	173300	159485585	4990	4990	4990	4990	0
92	20230619	173200	159485585	4990	4990	4990	4990	769
93	20230619	173100	159485585	4990	4990	4990	4990	0
94	20230619	173000	159485585	4990	4990	4990	4990	0
95	20230619	172900	159485585	4990	4990	4990	4990	0
96	20230619	172800	159485585	4990	4990	4990	4990	0
97	20230619	172700	159485585	4990	4990	4990	4990	0
98	20230619	172600	159485585	4990	4990	4990	4990	0
99	20230619	172500	159485585	4990	4990	4990	4990	0
100	20230619	172400	159485585	4990	4990	4990	4990	0
101	20230619	172300	159485585	4990	4990	4990	4990	0
102	20230619	172200	159485585	4990	4990	4990	4990	0
103	20230619	172100	159485585	4990	4990	4990	4990	0
104	20230619	172000	159485585	4990	4990	4990	4990	0
105	20230619	171900	159485585	4990	4990	4990	4990	0
106	20230619	171800	159485585	4990	4990	4990	4990	0
107	20230619	171700	159485585	4990	4990	4990	4990	0
108	20230619	171600	159485585	4990	4990	4990	4990	0
109	20230619	171500	159485585	4990	4990	4990	4990	0
110	20230619	171400	159485585	4990	4990	4990	4990	0
111	20230619	171300	159485585	4990	4990	4990	4990	0
112	20230619	171200	159485585	4990	4990	4990	4990	0
113	20230619	171100	159485585	4990	4990	4990	4990	0
114	20230619	171000	159485585	4990	4990	4990	4990	0
115	20230619	170900	159485585	4990	4990	4990	4990	0
116	20230619	170800	159485585	4990	4990	4990	4990	0
117	20230619	170700	159485585	4990	4990	4990	4990	0
118	20230619	170600	159485585	4990	4990	4990	4990	0
119	20230619	170500	159485585	4990	4990	4990	4990	0
120	20230619	170400	159485585	4990	4990	4990	4990	0
121	20230619	170300	159485585	4990	4990	4990	4990	0
122	20230619	170200	159485585	4990	4990	4990	4990	769
123	20230619	170100	159485585	4990	4990	4990	4990	0
124	20230619	170000	159485585	4990	4990	4990	4990	0
125	20230619	165900	159485585	4990	4990	4990	4990	0
126	20230619	165800	159485585	4990	4990	4990	4990	0
127	20230619	165700	159485585	4990	4990	4990	4990	0
128	20230619	165600	159485585	4990	4990	4990	4990	0
129	20230619	165500	159485585	4990	4990	4990	4990	0
130	20230619	165400	159485585	4990	4990	4990	4990	0
131	20230619	165300	159485585	4990	4990	4990	4990	0
132	20230619	165200	159485585	4990	4990	4990	4990	0
133	20230619	165100	159485585	4990	4990	4990	4990	0
134	20230619	165000	159485585	4990	4990	4990	4990	0
135	20230619	164900	159485585	4990	4990	4990	4990	0
136	20230619	164800	159485585	4990	4990	4990	4990	0
137	20230619	164700	159485585	4990	4990	4990	4990	0
138	20230619	164600	159485585	4990	4990	4990	4990	0
139	20230619	164500	159485585	4990	4990	4990	4990	0
140	20230619	164400	159485585	4990	4990	4990	4990	0
141	20230619	164300	159485585	4990	4990	4990	4990	0
142	20230619	164200	159485585	4990	4990	4990	4990	0
143	20230619	164100	159485585	4990	4990	4990	4990	0
144	20230619	164000	159485585	4990	4990	4990	4990	0
145	20230619	163900	159485585	4990	4990	4990	4990	0
146	20230619	163800	159485585	4990	4990	4990	4990	0
147	20230619	163700	159485585	4990	4990	4990	4990	0
148	20230619	163600	159485585	4990	4990	4990	4990	0
149	20230619	163500	159485585	4990	4990	4990	4990	0
150	20230619	163400	159485585	4990	4990	4990	4990	0
151	20230619	163300	159485585	4990	4990	4990	4990	0
152	20230619	163200	159485585	4990	4990	4990	4990	769
153	20230619	163100	159485585	4990	4990	4990	4990	0
154	20230619	163000	159485585	4990	4990	4990	4990	0
155	20230619	162900	159485585	4990	4990	4990	4990	0
156	20230619	162800	159485585	4990	4990	4990	4990	0
157	20230619	162700	159485585	4990	4990	4990	4990	0
158	20230619	162600	159485585	4990	4990	4990	4990	0
159	20230619	162500	159485585	4990	4990	4990	4990	0
160	20230619	162400	159485585	4990	4990	4990	4990	0
161	20230619	162300	159485585	4990	4990	4990	4990	0
162	20230619	162200	159485585	4990	4990	4990	4990	0
163	20230619	162100	159485585	4990	4990	4990	4990	0
164	20230619	162000	159485585	4990	4990	4990	4990	0
165	20230619	161900	159485585	4990	4990	4990	4990	0
166	20230619	161800	159485585	4990	4990	4990	4990	0
167	20230619	161700	159485585	4990	4990	4990	4990	0
168	20230619	161600	159485585	4990	4990	4990	4990	0
169	20230619	161500	159485585	4990	4990	4990	4990	0
170	20230619	161400	159485585	4990	4990	4990	4990	0
171	20230619	161300	159485585	4990	4990	4990	4990	0
172	20230619	161200	159485585	4990	4990	4990	4990	0
173	20230619	161100	159485585	4990	4990	4990	4990	0
174	20230619	161000	159485585	4990	4990	4990	4990	0
175	20230619	160900	159485585	4990	4990	4990	4990	0
176	20230619	160800	159485585	4990	4990	4990	4990	0
177	20230619	160700	159485585	4990	4990	4990	4990	0
178	20230619	160600	159485585	4990	4990	4990	4990	0
179	20230619	160500	159485585	4990	4990	4990	4990	0
180	20230619	160400	159485585	4990	4990	4990	4990	0
181	20230619	160300	159485585	4990	4990	4990	4990	0
182	20230619	160200	159485585	4990	4990	4990	4990	769
183	20230619	160100	159485585	4990	4990	4990	4990	0
184	20230619	160000	159485585	4990	4990	4990	4990	0
185	20230619	155900	159485585	4990	4990	4990	4990	0
186	20230619	155800	159485585	4990	4990	4990	4990	0
187	20230619	155700	159485585	4990	4990	4990	4990	0
188	20230619	155600	159485585	4990	4990	4990	4990	0
189	20230619	155500	159485585	4990	4990	4990	4990	0
190	20230619	155400	159485585	4990	4990	4990	4990	0
191	20230619	155300	159485585	4990	4990	4990	4990	0
192	20230619	155200	159485585	4990	4990	4990	4990	0
193	20230619	155100	159485585	4990	4990	4990	4990	0
194	20230619	155000	159485585	4990	4990	4990	4990	0
195	20230619	154900	159485585	4990	4990	4990	4990	0
196	20230619	154800	159485585	4990	4990	4990	4990	0
197	20230619	154700	159485585	4990	4990	4990	4990	0
198	20230619	154600	159485585	4990	4990	4990	4990	0
199	20230619	154500	159485585	4990	4990	4990	4990	0
200	20230619	154400	159485585	4990	4990	4990	4990	0
201	20230619	154300	159485585	4990	4990	4990	4990	0
202	20230619	154200	159485585	4990	4990	4990	4990	0
203	20230619	154100	159485585	4990	4990	4990	4990	0
204	20230619	154000	159485585	4990	4990	4990	4990	0
205	20230619	153900	159485585	4990	4990	4990	4990	0
206	20230619	153800	159485585	4990	4990	4990	4990	0
207	20230619	153700	159485585	4990	4990	4990	4990	0
208	20230619	153600	159485585	4990	4990	4990	4990	0
209	20230619	153500	159485585	4990	4990	4990	4990	0
210	20230619	153400	159485585	4990	4990	4990	4990	0
211	20230619	153300	159485585	4990	4990	4990	4990	0
212	20230619	153200	159485585	4990	4990	4990	4990	769
213	20230619	153100	159485585	4990	4990	4990	4990	0
214	20230619	153000	159485585	4990	4990	4990	4990	769
215	20230619	152900	155648275	4990	4990	4990	4990	0
216	20230619	152800	155648275	4990	4990	4990	4990	0
217	20230619	152700	155648275	4990	4990	4990	4990	0
218	20230619	152600	155648275	4990	4990	4990	4990	0
219	20230619	152500	155648275	4990	4990	4990	4990	0
220	20230619	152400	155648275	4990	4990	4990	4990	0
221	20230619	152300	155648275	4990	4990	4990	4990	0
222	20230619	152200	155648275	4990	4990	4990	4990	0
223	20230619	152100	155648275	4990	4990	4990	4990	0
224	20230619	152000	155648275	4990	4990	4990	4990	0
225	20230619	151900	155648275	4990	4990	4990	4990	111
226	20230619	151800	155094385	4990	4990	4990	4990	135
227	20230619	151700	154420735	4990	4990	4990	4990	362
228	20230619	151600	152614355	4990	4990	4990	4990	112
229	20230619	151500	152055475	4990	4990	4990	4990	45
230	20230619	151400	151830925	4990	4990	4990	4990	5
231	20230619	151300	151805975	4990	4990	4990	4990	26
232	20230619	151200	151676235	4985	4985	4985	4985	0
233	20230619	151100	151676235	4985	4985	4985	4985	100
234	20230619	151000	151177735	4985	4985	4985	4985	5
235	20230619	150900	151152810	4985	4985	4985	4985	5
236	20230619	150800	151127885	4985	4985	4985	4985	0
237	20230619	150700	151127885	4985	4985	4985	4985	1
238	20230619	150600	151122900	4960	4985	4985	4960	1000
239	20230619	150500	146159800	4990	4985	4990	4985	13
240	20230619	150400	146094970	4990	4990	4990	4990	505
241	20230619	150300	143575020	4990	4990	4990	4990	5
242	20230619	150200	143550070	4990	4990	4990	4990	0
243	20230619	150100	143550070	4990	4990	4990	4990	5
244	20230619	150000	143525120	4990	4990	4990	4990	0
245	20230619	145900	143525120	4990	4990	4990	4990	0
246	20230619	145800	143525120	4990	4990	4990	4990	0
247	20230619	145700	143525120	4990	4985	4990	4985	1010
248	20230619	145600	138490220	4990	4990	4990	4990	0
249	20230619	145500	138490220	4990	4990	4990	4990	0
250	20230619	145400	138490220	4990	4990	4990	4990	0
251	20230619	145300	138490220	4990	4985	4990	4985	16
252	20230619	145200	138410430	4985	4985	4985	4985	0
253	20230619	145100	138410430	4985	4985	4985	4985	0
254	20230619	145000	138410430	4985	4985	4985	4955	546
255	20230619	144900	135696790	4990	4975	4990	4970	1003
256	20230619	144800	130709670	4980	4980	4980	4980	44
257	20230619	144700	130490550	4990	4990	4990	4990	0
258	20230619	144600	130490550	4990	4990	4990	4990	0
259	20230619	144500	130490550	4990	4990	4990	4990	0
260	20230619	144400	130490550	4990	4990	4990	4990	0
261	20230619	144300	130490550	4990	4990	4990	4990	0
262	20230619	144200	130490550	4990	4990	4990	4990	0
263	20230619	144100	130490550	4990	4990	4990	4990	7
264	20230619	144000	130455620	4990	4980	4990	4980	51
265	20230619	143900	130201620	4990	4990	4990	4990	0
266	20230619	143800	130201620	4990	4990	4990	4990	0
267	20230619	143700	130201620	4990	4990	4990	4990	10
268	20230619	143600	130151720	4990	4990	4990	4990	0
269	20230619	143500	130151720	4990	4990	4990	4990	0
270	20230619	143400	130151720	4990	4980	4990	4980	160
271	20230619	143300	129354910	4990	4990	4990	4990	46
272	20230619	143200	129125370	4980	4990	4990	4980	103
273	20230619	143100	128611410	4990	4990	4990	4990	5
274	20230619	143000	128586460	4990	4990	4990	4990	1
275	20230619	142900	128581470	4990	4990	4990	4990	0
276	20230619	142800	128581470	4990	4990	4990	4990	56
277	20230619	142700	128302030	4990	4990	4990	4990	0
278	20230619	142600	128302030	4990	4990	4990	4990	0
279	20230619	142500	128302030	4990	4990	4990	4990	0
280	20230619	142400	128302030	4990	4990	4990	4990	0
281	20230619	142300	128302030	4990	4990	4990	4990	0
282	20230619	142200	128302030	4990	4990	4990	4990	0
283	20230619	142100	128302030	4990	4990	4990	4990	0
284	20230619	142000	128302030	4990	4990	4990	4990	1
285	20230619	141900	128297040	4990	4980	4990	4980	102
286	20230619	141800	127789050	4990	4990	4990	4990	0
287	20230619	141700	127789050	4990	4990	4990	4990	1
288	20230619	141600	127784060	5000	5000	5000	5000	0
289	20230619	141500	127784060	5000	5000	5000	5000	0
290	20230619	141400	127784060	5000	5000	5000	5000	16
291	20230619	141300	127704060	5000	5000	5000	5000	251
292	20230619	141200	126449060	5000	4980	5000	4980	7
293	20230619	141100	126414100	4980	4980	4980	4980	0
294	20230619	141000	126414100	4980	4980	4980	4980	0
295	20230619	140900	126414100	4980	4980	4980	4980	0
296	20230619	140800	126414100	4980	4980	4980	4980	30
297	20230619	140700	126264700	4980	4990	4990	4980	60
298	20230619	140600	125965365	4990	4990	4990	4990	20
299	20230619	140500	125865565	5020	5020	5020	5020	0
300	20230619	140400	125865565	5020	5020	5020	5020	0
301	20230619	140300	125865565	5020	5020	5020	5020	0
302	20230619	140200	125865565	5020	5000	5020	5000	50
303	20230619	140100	125614925	5010	5010	5010	5010	0
304	20230619	140000	125614925	5010	5000	5010	5000	400
305	20230619	135900	123610935	5010	5010	5010	5010	102
306	20230619	135800	123099915	5000	4990	5000	4980	1792
307	20230619	135700	114149300	4985	4980	4985	4980	1003
308	20230619	135600	109152470	4980	4980	4980	4980	342
309	20230619	135500	107449310	4980	4980	4980	4980	0
310	20230619	135400	107449310	4980	4980	4980	4980	0
311	20230619	135300	107449310	4980	4980	4980	4980	0
312	20230619	135200	107449310	4980	4970	4980	4970	5612
313	20230619	135100	79555715	4965	4965	4965	4965	0
314	20230619	135000	79555715	4965	4965	4965	4965	0
315	20230619	134900	79555715	4965	4965	4965	4965	3227
316	20230619	134800	63533660	4965	4965	4965	4965	0
317	20230619	134700	63533660	4965	4960	4965	4960	21
318	20230619	134600	63429495	4960	4960	4960	4960	20
319	20230619	134500	63330295	4960	4960	4960	4960	20
320	20230619	134400	63231095	4960	4960	4960	4960	0
321	20230619	134300	63231095	4960	4960	4960	4960	20
322	20230619	134200	63131895	4960	4960	4960	4960	0
323	20230619	134100	63131895	4960	4960	4960	4960	20
324	20230619	134000	63032695	4965	4965	4965	4965	0
325	20230619	133900	63032695	4965	4965	4965	4965	0
326	20230619	133800	63032695	4965	4965	4965	4965	0
327	20230619	133700	63032695	4965	4965	4965	4965	0
328	20230619	133600	63032695	4965	4965	4965	4965	68
329	20230619	133500	62695075	4970	4970	4970	4970	0
330	20230619	133400	62695075	4970	4970	4970	4970	5
331	20230619	133300	62670225	4970	4970	4970	4970	0
332	20230619	133200	62670225	4970	4970	4970	4970	0
333	20230619	133100	62670225	4970	4970	4970	4970	0
334	20230619	133000	62670225	4970	4970	4970	4970	0
335	20230619	132900	62670225	4970	4970	4970	4970	0
336	20230619	132800	62670225	4970	4970	4970	4970	1
337	20230619	132700	62665255	4965	4965	4965	4965	0
338	20230619	132600	62665255	4965	4965	4965	4965	0
339	20230619	132500	62665255	4965	4965	4965	4965	43
340	20230619	132400	62451760	4965	4965	4965	4965	80
341	20230619	132300	62054560	4965	4960	4965	4960	190
342	20230619	132200	61111810	4960	4960	4960	4960	0
343	20230619	132100	61111810	4960	4960	4960	4960	0
344	20230619	132000	61111810	4960	4960	4960	4960	40
345	20230619	131900	60913410	4960	4960	4960	4960	1
346	20230619	131800	60908450	4960	4960	4960	4960	2
347	20230619	131700	60898530	4960	4960	4960	4960	0
348	20230619	131600	60898530	4960	4960	4960	4960	10
349	20230619	131500	60848930	4965	4965	4965	4965	0
350	20230619	131400	60848930	4965	4965	4965	4965	0
351	20230619	131300	60848930	4965	4965	4965	4965	0
352	20230619	131200	60848930	4965	4965	4965	4965	0
353	20230619	131100	60848930	4965	4965	4965	4965	0
354	20230619	131000	60848930	4965	4965	4965	4965	0
355	20230619	130900	60848930	4965	4965	4965	4965	0
356	20230619	130800	60848930	4965	4965	4965	4965	0
357	20230619	130700	60848930	4965	4965	4965	4965	0
358	20230619	130600	60848930	4965	4965	4965	4965	6
359	20230619	130500	60819140	4960	4960	4960	4960	28
360	20230619	130400	60680260	4965	4965	4965	4965	0
361	20230619	130300	60680260	4965	4965	4965	4965	1
362	20230619	130200	60675295	4960	4960	4960	4960	0
363	20230619	130100	60675295	4960	4960	4960	4960	5
364	20230619	130000	60650495	4960	4960	4960	4960	0
365	20230619	125900	60650495	4960	4960	4960	4960	154
366	20230619	125800	59886655	4965	4965	4965	4965	0
367	20230619	125700	59886655	4965	4965	4965	4965	0
368	20230619	125600	59886655	4965	4965	4965	4965	2
369	20230619	125500	59876725	4965	4965	4965	4965	0
370	20230619	125400	59876725	4965	4965	4965	4965	2
371	20230619	125300	59866795	4960	4960	4960	4960	366
372	20230619	125200	58051435	4960	4960	4960	4960	0
373	20230619	125100	58051435	4960	4965	4965	4960	41
374	20230619	125000	57848070	4965	4965	4965	4965	0
375	20230619	124900	57848070	4965	4965	4965	4960	374
376	20230619	124800	55992660	4965	4965	4965	4965	6
377	20230619	124700	55962870	4965	4965	4965	4965	5
378	20230619	124600	55938045	4960	4960	4960	4960	0
379	20230619	124500	55938045	4960	4960	4960	4960	0
380	20230619	124400	55938045	4960	4960	4960	4960	0
381	20230619	124300	55938045	4960	4960	4960	4960	4
382	20230619	124200	55918205	4960	4960	4960	4960	375
383	20230619	124100	54058205	4960	4960	4960	4960	0
384	20230619	124000	54058205	4960	4960	4960	4960	0
385	20230619	123900	54058205	4960	4960	4960	4960	41
386	20230619	123800	53854845	4960	4960	4960	4960	404
387	20230619	123700	51851005	4960	4960	4960	4960	0
388	20230619	123600	51851005	4960	4960	4960	4960	0
389	20230619	123500	51851005	4960	4960	4960	4960	0
390	20230619	123400	51851005	4960	4960	4960	4960	0
391	20230619	123300	51851005	4960	4960	4960	4960	0
392	20230619	123200	51851005	4960	4960	4960	4960	0
393	20230619	123100	51851005	4960	4960	4960	4960	0
394	20230619	123000	51851005	4960	4960	4960	4960	0
395	20230619	122900	51851005	4960	4960	4960	4960	2
396	20230619	122800	51841085	4960	4960	4960	4960	1
397	20230619	122700	51836125	4945	4955	4955	4945	118
398	20230619	122600	51252270	4960	4960	4960	4960	0
399	20230619	122500	51252270	4960	4960	4960	4960	0
400	20230619	122400	51252270	4960	4960	4960	4960	0
401	20230619	122300	51252270	4960	4960	4960	4960	0
402	20230619	122200	51252270	4960	4960	4960	4960	1
403	20230619	122100	51247310	4960	4960	4960	4960	0
404	20230619	122000	51247310	4960	4960	4960	4960	12
405	20230619	121900	51187790	4965	4965	4965	4965	0
406	20230619	121800	51187790	4965	4965	4965	4965	0
407	20230619	121700	51187790	4965	4965	4965	4965	0
408	20230619	121600	51187790	4965	4965	4965	4960	81
409	20230619	121500	50786010	4965	4965	4965	4965	0
410	20230619	121400	50786010	4965	4965	4965	4965	0
411	20230619	121300	50786010	4965	4965	4965	4965	0
412	20230619	121200	50786010	4965	4965	4965	4965	7
413	20230619	121100	50751255	4965	4965	4965	4965	0
414	20230619	121000	50751255	4965	4965	4965	4965	0
415	20230619	120900	50751255	4965	4965	4965	4965	0
416	20230619	120800	50751255	4965	4965	4965	4965	12
417	20230619	120700	50691675	4970	4970	4970	4970	0
418	20230619	120600	50691675	4970	4970	4970	4970	0
419	20230619	120500	50691675	4970	4970	4970	4970	1
420	20230619	120400	50686705	4965	4970	4970	4965	60
421	20230619	120300	50388755	4970	4970	4970	4970	6
422	20230619	120200	50358935	4970	4970	4970	4970	13
423	20230619	120100	50294325	4970	4970	4970	4970	13
424	20230619	120000	50229715	4970	4970	4970	4970	6
425	20230619	115900	50199895	4970	4970	4970	4970	13
426	20230619	115800	50135285	4970	4970	4970	4970	13
427	20230619	115700	50070675	4970	4970	4970	4970	7
428	20230619	115600	50035885	4970	4970	4970	4970	13
429	20230619	115500	49971275	4970	4970	4970	4970	20
430	20230619	115400	49871875	4970	4970	4970	4970	7
431	20230619	115300	49837085	4965	4970	4970	4965	57
432	20230619	115200	49554050	4970	4970	4970	4970	13
433	20230619	115100	49489440	4970	4970	4970	4970	6
434	20230619	115000	49459620	4970	4970	4970	4970	13
435	20230619	114900	49395010	4970	4970	4970	4970	18
436	20230619	114800	49305550	4970	4965	4970	4965	8
437	20230619	114700	49265795	4970	4970	4970	4970	13
438	20230619	114600	49201185	4970	4975	4975	4970	43
439	20230619	114500	48987440	4975	4975	4975	4975	13
440	20230619	114400	48922765	4975	4975	4975	4975	6
441	20230619	114300	48892915	4975	4975	4975	4975	33
442	20230619	114200	48728740	4975	4975	4975	4975	13
443	20230619	114100	48664065	4975	4975	4975	4975	7
444	20230619	114000	48629240	4975	4975	4975	4975	13
445	20230619	113900	48564565	4975	4975	4975	4970	113
446	20230619	113800	48002890	4975	4975	4975	4975	7
447	20230619	113700	47968065	4975	4975	4975	4975	13
448	20230619	113600	47903390	4975	4975	4975	4975	19
449	20230619	113500	47808865	4975	4975	4975	4975	7
450	20230619	113400	47774040	4975	4975	4975	4975	14
451	20230619	113300	47704390	4975	4975	4975	4975	12
452	20230619	113200	47644690	4975	4975	4975	4975	49
453	20230619	113100	47400915	4980	4980	4980	4980	13
454	20230619	113000	47336175	4980	4980	4980	4980	13
455	20230619	112900	47271435	4980	4985	4985	4980	165
456	20230619	112800	46449700	4985	4985	4985	4985	6
457	20230619	112700	46419790	4985	4985	4985	4980	469
458	20230619	112600	44083825	4985	4985	4985	4985	14
459	20230619	112500	44014035	4985	4985	4985	4985	12
460	20230619	112400	43954215	4985	4980	4985	4980	630
461	20230619	112300	40816785	4980	4980	4980	4980	20
462	20230619	112200	40717185	4980	4980	4980	4980	0
463	20230619	112100	40717185	4980	4980	4980	4980	14
464	20230619	112000	40647465	4980	4980	4980	4980	19
465	20230619	111900	40552845	4980	4980	4980	4980	0
466	20230619	111800	40552845	4980	4980	4980	4980	15
467	20230619	111700	40478145	4980	4980	4980	4980	20
468	20230619	111600	40378545	4975	4975	4975	4975	0
469	20230619	111500	40378545	4975	4980	4980	4975	22
470	20230619	111400	40269065	4980	4980	4980	4975	63
471	20230619	111300	39955575	4980	4980	4980	4980	13
472	20230619	111200	39890835	4980	4980	4980	4980	6
473	20230619	111100	39860955	4980	4980	4980	4980	13
474	20230619	111000	39796215	4980	4980	4980	4980	14
475	20230619	110900	39726495	4980	4980	4980	4980	7
476	20230619	110800	39691635	4980	4980	4980	4980	13
477	20230619	110700	39626895	4980	4980	4980	4980	13
478	20230619	110600	39562155	4980	4980	4980	4980	6
479	20230619	110500	39532275	4980	4980	4980	4980	13
480	20230619	110400	39467535	4980	4975	4980	4975	69
481	20230619	110300	39124165	4960	4960	4960	4960	0
482	20230619	110200	39124165	4960	4970	4970	4960	412
483	20230619	110100	37080560	4970	4970	4970	4970	13
484	20230619	110000	37015950	4970	4970	4970	4970	6
485	20230619	105900	36986130	4970	4970	4970	4970	13
486	20230619	105800	36921520	4970	4975	4975	4970	355
487	20230619	105700	35157140	4980	4985	4985	4980	8
488	20230619	105600	35117265	4985	4985	4985	4985	13
489	20230619	105500	35052460	4985	4985	4985	4985	20
490	20230619	105400	34952760	4980	4980	4980	4980	93
491	20230619	105300	34489620	4980	4980	4980	4980	13
492	20230619	105200	34424880	4980	4980	4980	4980	13
493	20230619	105100	34360140	4980	4980	4980	4980	13
494	20230619	105000	34295400	4980	4985	4985	4980	13
495	20230619	104900	34230630	4985	4975	4985	4970	22
496	20230619	104800	34121245	4980	4980	4980	4980	13
497	20230619	104700	34056505	4980	4980	4980	4980	7
498	20230619	104600	34021645	4980	4980	4980	4980	13
499	20230619	104500	33956905	4980	4980	4980	4980	15
500	20230619	104400	33882205	4980	4985	4985	4980	9
501	20230619	104300	33837355	4985	4980	4985	4980	17
502	20230619	104200	33752660	4985	4985	4985	4985	13
503	20230619	104100	33687855	4985	4980	4985	4980	47
504	20230619	104000	33453760	4985	4985	4985	4985	6
505	20230619	103900	33423850	4985	4985	4985	4985	19
506	20230619	103800	33329135	4985	4980	4985	4980	7
507	20230619	103700	33294245	4980	4980	4980	4980	6
508	20230619	103600	33264365	4980	4985	4985	4980	19
509	20230619	103500	33169715	4985	4985	4985	4985	7
510	20230619	103400	33134820	4980	4980	4980	4980	80
511	20230619	103300	32736420	4985	4985	4985	4985	13
512	20230619	103200	32671615	4980	4985	4985	4980	39
513	20230619	103100	32477330	4985	4985	4985	4985	7
514	20230619	103000	32442435	4985	4985	4985	4985	19
515	20230619	102900	32347720	4985	4985	4985	4985	14
516	20230619	102800	32277930	4985	4985	4985	4985	0
517	20230619	102700	32277930	4985	4985	4985	4985	19
518	20230619	102600	32183215	4985	4985	4985	4985	7
519	20230619	102500	32148320	4985	4985	4985	4985	13
520	20230619	102400	32083515	4985	4985	4985	4985	13
521	20230619	102300	32018710	4985	4985	4985	4985	13
522	20230619	102200	31953905	4985	4990	4990	4985	70
523	20230619	102100	31604925	4990	4990	4990	4990	3
524	20230619	102000	31589955	4985	4980	4985	4975	403
525	20230619	101900	29581875	4980	4980	4980	4980	7
526	20230619	101800	29547015	4980	4985	4985	4980	15
527	20230619	101700	29472275	4985	4985	4985	4985	6
528	20230619	101600	29442365	4975	4990	4990	4975	19
529	20230619	101500	29347630	4990	4990	4990	4990	6
530	20230619	101400	29317690	4985	4990	4990	4985	121
531	20230619	101300	28714440	4990	4980	4990	4980	549
532	20230619	101200	25979885	4975	4975	4975	4975	82
533	20230619	101100	25571935	4975	4970	4975	4970	398
534	20230619	101000	23593830	4970	4970	4970	4970	13
535	20230619	100900	23529220	4970	4970	4970	4970	7
536	20230619	100800	23494430	4970	4970	4970	4970	13
537	20230619	100700	23429820	4970	4970	4970	4970	13
538	20230619	100600	23365210	4970	4970	4970	4970	6
539	20230619	100500	23335390	4970	4970	4970	4970	7
540	20230619	100400	23300600	4970	4970	4970	4970	0
541	20230619	100300	23300600	4970	4970	4970	4970	661
542	20230619	100200	20015430	4970	4970	4970	4970	0
543	20230619	100100	20015430	4970	4970	4970	4970	0
544	20230619	100000	20015430	4970	4970	4970	4970	0
545	20230619	095900	20015430	4970	4970	4970	4970	0
546	20230619	095800	20015430	4970	4970	4970	4970	0
547	20230619	095700	20015430	4970	4970	4970	4970	0
548	20230619	095600	20015430	4970	4970	4970	4970	0
549	20230619	095500	20015430	4970	4970	4970	4970	0
550	20230619	095400	20015430	4970	4970	4970	4970	41
551	20230619	095300	19811660	4970	4970	4970	4970	20
552	20230619	095200	19712260	4970	4970	4970	4970	70
553	20230619	095100	19364360	4975	4975	4975	4975	0
554	20230619	095000	19364360	4975	4975	4975	4975	0
555	20230619	094900	19364360	4975	4975	4975	4975	0
556	20230619	094800	19364360	4975	4975	4975	4975	0
557	20230619	094700	19364360	4975	4970	4975	4970	108
558	20230619	094600	18827085	4970	4970	4970	4970	8
559	20230619	094500	18787325	4955	4955	4955	4955	283
560	20230619	094400	17385060	4955	4955	4955	4955	0
561	20230619	094300	17385060	4955	4955	4955	4955	0
562	20230619	094200	17385060	4955	4955	4955	4955	0
563	20230619	094100	17385060	4955	4955	4955	4955	1
564	20230619	094000	17380105	4955	4955	4955	4955	0
565	20230619	093900	17380105	4955	4955	4955	4955	2
566	20230619	093800	17370195	4955	4935	4955	4935	100
567	20230619	093700	16876435	4935	4940	4940	4935	216
568	20230619	093600	15809445	4955	4955	4955	4955	1
569	20230619	093500	15804490	4950	4950	4950	4950	40
570	20230619	093400	15606490	4955	4960	4960	4955	101
571	20230619	093300	15106030	4960	4970	4970	4960	101
572	20230619	093200	14605060	4970	4970	4970	4970	0
573	20230619	093100	14605060	4970	4970	4970	4970	0
574	20230619	093000	14605060	4970	4970	4970	4970	0
575	20230619	092900	14605060	4970	4970	4970	4970	89
576	20230619	092800	14162730	4975	4970	4975	4970	67
577	20230619	092700	13829725	4975	4975	4975	4975	0
578	20230619	092600	13829725	4975	4975	4975	4975	0
579	20230619	092500	13829725	4975	4975	4975	4975	0
580	20230619	092400	13829725	4975	4960	4975	4960	8
581	20230619	092300	13789985	4960	4960	4960	4960	33
582	20230619	092200	13626305	4960	4950	4960	4950	103
583	20230619	092100	13116395	4950	4950	4950	4950	0
584	20230619	092000	13116395	4950	4950	4950	4950	19
585	20230619	091900	13022345	4960	4960	4960	4960	0
586	20230619	091800	13022345	4960	4960	4960	4960	0
587	20230619	091700	13022345	4960	4960	4960	4960	0
588	20230619	091600	13022345	4960	4950	4960	4950	50
589	20230619	091500	12774735	4950	4930	4950	4925	212
590	20230619	091400	11729690	4960	4935	4960	4935	122
591	20230619	091300	11127545	4975	4975	4975	4975	0
592	20230619	091200	11127545	4975	4925	4975	4925	103
593	20230619	091100	10616650	4950	4945	4950	4925	320
594	20230619	091000	9038950	4945	4975	4975	4945	11
595	20230619	090900	8984335	4985	4970	4985	4970	986
596	20230619	090800	4078955	4985	4985	4985	4985	0
597	20230619	090700	4078955	4985	4985	4985	4985	0
598	20230619	090600	4078955	4985	4985	4985	4985	0
599	20230619	090500	4078955	4985	4985	4985	4985	0
600	20230619	090400	4078955	4985	4965	4985	4965	20
601	20230619	090300	3979380	4965	4950	4995	4930	371
602	20230619	090200	2135650	4950	4950	4950	4950	2
603	20230619	090100	2125750	4950	4950	4950	4950	2
604	20230619	090000	2115850	4950	4975	4975	4950	426