KissMeData/081000/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195400	477099510	20100	20100	20100	20100	519
3	20230612	195300	477099510	20100	20100	20100	20100	0
4	20230612	195200	477099510	20100	20100	20100	20100	0
5	20230612	195100	477099510	20100	20100	20100	20100	0
6	20230612	195000	477099510	20100	20100	20100	20100	0
7	20230612	194900	477099510	20100	20100	20100	20100	0
8	20230612	194800	477099510	20100	20100	20100	20100	0
9	20230612	194700	477099510	20100	20100	20100	20100	0
10	20230612	194600	477099510	20100	20100	20100	20100	0
11	20230612	194500	477099510	20100	20100	20100	20100	0
12	20230612	194400	477099510	20100	20100	20100	20100	0
13	20230612	194300	477099510	20100	20100	20100	20100	0
14	20230612	194200	477099510	20100	20100	20100	20100	0
15	20230612	194100	477099510	20100	20100	20100	20100	0
16	20230612	194000	477099510	20100	20100	20100	20100	0
17	20230612	193900	477099510	20100	20100	20100	20100	0
18	20230612	193800	477099510	20100	20100	20100	20100	0
19	20230612	193700	477099510	20100	20100	20100	20100	0
20	20230612	193600	477099510	20100	20100	20100	20100	0
21	20230612	193500	477099510	20100	20100	20100	20100	0
22	20230612	193400	477099510	20100	20100	20100	20100	0
23	20230612	193300	477099510	20100	20100	20100	20100	0
24	20230612	193200	477099510	20100	20100	20100	20100	0
25	20230612	193100	477099510	20100	20100	20100	20100	0
26	20230612	193000	477099510	20100	20100	20100	20100	0
27	20230612	192900	477099510	20100	20100	20100	20100	0
28	20230612	192800	477099510	20100	20100	20100	20100	0
29	20230612	192700	477099510	20100	20100	20100	20100	0
30	20230612	192600	477099510	20100	20100	20100	20100	0
31	20230612	192500	477099510	20100	20100	20100	20100	0
32	20230612	192400	477099510	20100	20100	20100	20100	519
33	20230612	192300	477099510	20100	20100	20100	20100	0
34	20230612	192200	477099510	20100	20100	20100	20100	0
35	20230612	192100	477099510	20100	20100	20100	20100	0
36	20230612	192000	477099510	20100	20100	20100	20100	0
37	20230612	191900	477099510	20100	20100	20100	20100	0
38	20230612	191800	477099510	20100	20100	20100	20100	0
39	20230612	191700	477099510	20100	20100	20100	20100	0
40	20230612	191600	477099510	20100	20100	20100	20100	0
41	20230612	191500	477099510	20100	20100	20100	20100	0
42	20230612	191400	477099510	20100	20100	20100	20100	0
43	20230612	191300	477099510	20100	20100	20100	20100	0
44	20230612	191200	477099510	20100	20100	20100	20100	0
45	20230612	191100	477099510	20100	20100	20100	20100	0
46	20230612	191000	477099510	20100	20100	20100	20100	0
47	20230612	190900	477099510	20100	20100	20100	20100	0
48	20230612	190800	477099510	20100	20100	20100	20100	0
49	20230612	190700	477099510	20100	20100	20100	20100	0
50	20230612	190600	477099510	20100	20100	20100	20100	0
51	20230612	190500	477099510	20100	20100	20100	20100	0
52	20230612	190400	477099510	20100	20100	20100	20100	0
53	20230612	190300	477099510	20100	20100	20100	20100	0
54	20230612	190200	477099510	20100	20100	20100	20100	0
55	20230612	190100	477099510	20100	20100	20100	20100	0
56	20230612	190000	477099510	20100	20100	20100	20100	0
57	20230612	185900	477099510	20100	20100	20100	20100	0
58	20230612	185800	477099510	20100	20100	20100	20100	0
59	20230612	185700	477099510	20100	20100	20100	20100	0
60	20230612	185600	477099510	20100	20100	20100	20100	0
61	20230612	185500	477099510	20100	20100	20100	20100	0
62	20230612	185400	477099510	20100	20100	20100	20100	519
63	20230612	185300	477099510	20100	20100	20100	20100	0
64	20230612	185200	477099510	20100	20100	20100	20100	0
65	20230612	185100	477099510	20100	20100	20100	20100	0
66	20230612	185000	477099510	20100	20100	20100	20100	0
67	20230612	184900	477099510	20100	20100	20100	20100	0
68	20230612	184800	477099510	20100	20100	20100	20100	0
69	20230612	184700	477099510	20100	20100	20100	20100	0
70	20230612	184600	477099510	20100	20100	20100	20100	0
71	20230612	184500	477099510	20100	20100	20100	20100	0
72	20230612	184400	477099510	20100	20100	20100	20100	0
73	20230612	184300	477099510	20100	20100	20100	20100	0
74	20230612	184200	477099510	20100	20100	20100	20100	0
75	20230612	184100	477099510	20100	20100	20100	20100	0
76	20230612	184000	477099510	20100	20100	20100	20100	0
77	20230612	183900	477099510	20100	20100	20100	20100	0
78	20230612	183800	477099510	20100	20100	20100	20100	0
79	20230612	183700	477099510	20100	20100	20100	20100	0
80	20230612	183600	477099510	20100	20100	20100	20100	0
81	20230612	183500	477099510	20100	20100	20100	20100	0
82	20230612	183400	477099510	20100	20100	20100	20100	0
83	20230612	183300	477099510	20100	20100	20100	20100	0
84	20230612	183200	477099510	20100	20100	20100	20100	0
85	20230612	183100	477099510	20100	20100	20100	20100	0
86	20230612	183000	477099510	20100	20100	20100	20100	0
87	20230612	182900	477099510	20100	20100	20100	20100	0
88	20230612	182800	477099510	20100	20100	20100	20100	0
89	20230612	182700	477099510	20100	20100	20100	20100	0
90	20230612	182600	477099510	20100	20100	20100	20100	0
91	20230612	182500	477099510	20100	20100	20100	20100	0
92	20230612	182400	477099510	20100	20100	20100	20100	519
93	20230612	182300	477099510	20100	20100	20100	20100	0
94	20230612	182200	477099510	20100	20100	20100	20100	0
95	20230612	182100	477099510	20100	20100	20100	20100	0
96	20230612	182000	477099510	20100	20100	20100	20100	0
97	20230612	181900	477099510	20100	20100	20100	20100	0
98	20230612	181800	477099510	20100	20100	20100	20100	0
99	20230612	181700	477099510	20100	20100	20100	20100	0
100	20230612	181600	477099510	20100	20100	20100	20100	0
101	20230612	181500	477099510	20100	20100	20100	20100	0
102	20230612	181400	477099510	20100	20100	20100	20100	0
103	20230612	181300	477099510	20100	20100	20100	20100	0
104	20230612	181200	477099510	20100	20100	20100	20100	0
105	20230612	181100	477099510	20100	20100	20100	20100	0
106	20230612	181000	477099510	20100	20100	20100	20100	0
107	20230612	180900	477099510	20100	20100	20100	20100	0
108	20230612	180800	477099510	20100	20100	20100	20100	0
109	20230612	180700	477099510	20100	20100	20100	20100	0
110	20230612	180600	477099510	20100	20100	20100	20100	0
111	20230612	180500	477099510	20100	20100	20100	20100	0
112	20230612	180400	477099510	20100	20100	20100	20100	0
113	20230612	180300	477099510	20100	20100	20100	20100	0
114	20230612	180200	477099510	20100	20100	20100	20100	0
115	20230612	180100	477099510	20100	20100	20100	20100	0
116	20230612	180000	477099510	20100	20100	20100	20100	0
117	20230612	175900	477099510	20100	20100	20100	20100	0
118	20230612	175800	477099510	20100	20100	20100	20100	0
119	20230612	175700	477099510	20100	20100	20100	20100	0
120	20230612	175600	477099510	20100	20100	20100	20100	0
121	20230612	175500	477099510	20100	20100	20100	20100	0
122	20230612	175400	477099510	20100	20100	20100	20100	519
123	20230612	175300	477099510	20100	20100	20100	20100	0
124	20230612	175200	477099510	20100	20100	20100	20100	0
125	20230612	175100	477099510	20100	20100	20100	20100	0
126	20230612	175000	477099510	20100	20100	20100	20100	0
127	20230612	174900	477099510	20100	20100	20100	20100	0
128	20230612	174800	477099510	20100	20100	20100	20100	0
129	20230612	174700	477099510	20100	20100	20100	20100	0
130	20230612	174600	477099510	20100	20100	20100	20100	0
131	20230612	174500	477099510	20100	20100	20100	20100	0
132	20230612	174400	477099510	20100	20100	20100	20100	0
133	20230612	174300	477099510	20100	20100	20100	20100	0
134	20230612	174200	477099510	20100	20100	20100	20100	0
135	20230612	174100	477099510	20100	20100	20100	20100	0
136	20230612	174000	477099510	20100	20100	20100	20100	0
137	20230612	173900	477099510	20100	20100	20100	20100	0
138	20230612	173800	477099510	20100	20100	20100	20100	0
139	20230612	173700	477099510	20100	20100	20100	20100	0
140	20230612	173600	477099510	20100	20100	20100	20100	0
141	20230612	173500	477099510	20100	20100	20100	20100	0
142	20230612	173400	477099510	20100	20100	20100	20100	0
143	20230612	173300	477099510	20100	20100	20100	20100	0
144	20230612	173200	477099510	20100	20100	20100	20100	0
145	20230612	173100	477099510	20100	20100	20100	20100	0
146	20230612	173000	477099510	20100	20100	20100	20100	0
147	20230612	172900	477099510	20100	20100	20100	20100	0
148	20230612	172800	477099510	20100	20100	20100	20100	0
149	20230612	172700	477099510	20100	20100	20100	20100	0
150	20230612	172600	477099510	20100	20100	20100	20100	0
151	20230612	172500	477099510	20100	20100	20100	20100	0
152	20230612	172400	477099510	20100	20100	20100	20100	519
153	20230612	172300	477099510	20100	20100	20100	20100	0
154	20230612	172200	477099510	20100	20100	20100	20100	0
155	20230612	172100	477099510	20100	20100	20100	20100	0
156	20230612	172000	477099510	20100	20100	20100	20100	0
157	20230612	171900	477099510	20100	20100	20100	20100	0
158	20230612	171800	477099510	20100	20100	20100	20100	0
159	20230612	171700	477099510	20100	20100	20100	20100	0
160	20230612	171600	477099510	20100	20100	20100	20100	0
161	20230612	171500	477099510	20100	20100	20100	20100	0
162	20230612	171400	477099510	20100	20100	20100	20100	0
163	20230612	171300	477099510	20100	20100	20100	20100	0
164	20230612	171200	477099510	20100	20100	20100	20100	0
165	20230612	171100	477099510	20100	20100	20100	20100	0
166	20230612	171000	477099510	20100	20100	20100	20100	0
167	20230612	170900	477099510	20100	20100	20100	20100	0
168	20230612	170800	477099510	20100	20100	20100	20100	0
169	20230612	170700	477099510	20100	20100	20100	20100	0
170	20230612	170600	477099510	20100	20100	20100	20100	0
171	20230612	170500	477099510	20100	20100	20100	20100	0
172	20230612	170400	477099510	20100	20100	20100	20100	0
173	20230612	170300	477099510	20100	20100	20100	20100	0
174	20230612	170200	477099510	20100	20100	20100	20100	0
175	20230612	170100	477099510	20100	20100	20100	20100	0
176	20230612	170000	477099510	20100	20100	20100	20100	0
177	20230612	165900	477099510	20100	20100	20100	20100	0
178	20230612	165800	477099510	20100	20100	20100	20100	0
179	20230612	165700	477099510	20100	20100	20100	20100	0
180	20230612	165600	477099510	20100	20100	20100	20100	0
181	20230612	165500	477099510	20100	20100	20100	20100	0
182	20230612	165400	477099510	20100	20100	20100	20100	519
183	20230612	165300	477099510	20100	20100	20100	20100	0
184	20230612	165200	477099510	20100	20100	20100	20100	0
185	20230612	165100	477099510	20100	20100	20100	20100	0
186	20230612	165000	477099510	20100	20100	20100	20100	0
187	20230612	164900	477099510	20100	20100	20100	20100	0
188	20230612	164800	477099510	20100	20100	20100	20100	0
189	20230612	164700	477099510	20100	20100	20100	20100	0
190	20230612	164600	477099510	20100	20100	20100	20100	0
191	20230612	164500	477099510	20100	20100	20100	20100	0
192	20230612	164400	477099510	20100	20100	20100	20100	0
193	20230612	164300	477099510	20100	20100	20100	20100	0
194	20230612	164200	477099510	20100	20100	20100	20100	0
195	20230612	164100	477099510	20100	20100	20100	20100	0
196	20230612	164000	477099510	20100	20100	20100	20100	0
197	20230612	163900	477099510	20100	20100	20100	20100	0
198	20230612	163800	477099510	20100	20100	20100	20100	0
199	20230612	163700	477099510	20100	20100	20100	20100	0
200	20230612	163600	477099510	20100	20100	20100	20100	0
201	20230612	163500	477099510	20100	20100	20100	20100	0
202	20230612	163400	477099510	20100	20100	20100	20100	0
203	20230612	163300	477099510	20100	20100	20100	20100	0
204	20230612	163200	477099510	20100	20100	20100	20100	0
205	20230612	163100	477099510	20100	20100	20100	20100	0
206	20230612	163000	477099510	20100	20100	20100	20100	0
207	20230612	162900	477099510	20100	20100	20100	20100	0
208	20230612	162800	477099510	20100	20100	20100	20100	0
209	20230612	162700	477099510	20100	20100	20100	20100	0
210	20230612	162600	477099510	20100	20100	20100	20100	0
211	20230612	162500	477099510	20100	20100	20100	20100	0
212	20230612	162400	477099510	20100	20100	20100	20100	519
213	20230612	162300	477099510	20100	20100	20100	20100	0
214	20230612	162200	477099510	20100	20100	20100	20100	0
215	20230612	162100	477099510	20100	20100	20100	20100	0
216	20230612	162000	477099510	20100	20100	20100	20100	0
217	20230612	161900	477099510	20100	20100	20100	20100	0
218	20230612	161800	477099510	20100	20100	20100	20100	0
219	20230612	161700	477099510	20100	20100	20100	20100	0
220	20230612	161600	477099510	20100	20100	20100	20100	0
221	20230612	161500	477099510	20100	20100	20100	20100	0
222	20230612	161400	477099510	20100	20100	20100	20100	0
223	20230612	161300	477099510	20100	20100	20100	20100	0
224	20230612	161200	477099510	20100	20100	20100	20100	0
225	20230612	161100	477099510	20100	20100	20100	20100	0
226	20230612	161000	477099510	20100	20100	20100	20100	0
227	20230612	160900	477099510	20100	20100	20100	20100	0
228	20230612	160800	477099510	20100	20100	20100	20100	0
229	20230612	160700	477099510	20100	20100	20100	20100	0
230	20230612	160600	477099510	20100	20100	20100	20100	0
231	20230612	160500	477099510	20100	20100	20100	20100	0
232	20230612	160400	477099510	20100	20100	20100	20100	0
233	20230612	160300	477099510	20100	20100	20100	20100	0
234	20230612	160200	477099510	20100	20100	20100	20100	0
235	20230612	160100	477099510	20100	20100	20100	20100	0
236	20230612	160000	477099510	20100	20100	20100	20100	0
237	20230612	155900	477099510	20100	20100	20100	20100	0
238	20230612	155800	477099510	20100	20100	20100	20100	0
239	20230612	155700	477099510	20100	20100	20100	20100	0
240	20230612	155600	477099510	20100	20100	20100	20100	0
241	20230612	155500	477099510	20100	20100	20100	20100	0
242	20230612	155400	477099510	20100	20100	20100	20100	519
243	20230612	155300	477099510	20100	20100	20100	20100	0
244	20230612	155200	477099510	20100	20100	20100	20100	0
245	20230612	155100	477099510	20100	20100	20100	20100	0
246	20230612	155000	477099510	20100	20100	20100	20100	0
247	20230612	154900	477099510	20100	20100	20100	20100	0
248	20230612	154800	477099510	20100	20100	20100	20100	0
249	20230612	154700	477099510	20100	20100	20100	20100	0
250	20230612	154600	477099510	20100	20100	20100	20100	0
251	20230612	154500	477099510	20100	20100	20100	20100	0
252	20230612	154400	477099510	20100	20100	20100	20100	0
253	20230612	154300	477099510	20100	20100	20100	20100	0
254	20230612	154200	477099510	20100	20100	20100	20100	0
255	20230612	154100	477099510	20100	20100	20100	20100	0
256	20230612	154000	477099510	20100	20100	20100	20100	0
257	20230612	153900	477099510	20100	20100	20100	20100	0
258	20230612	153800	477099510	20100	20100	20100	20100	0
259	20230612	153700	477099510	20100	20100	20100	20100	0
260	20230612	153600	477099510	20100	20100	20100	20100	0
261	20230612	153500	477099510	20100	20100	20100	20100	0
262	20230612	153400	477099510	20100	20100	20100	20100	0
263	20230612	153300	477099510	20100	20100	20100	20100	0
264	20230612	153200	477099510	20100	20100	20100	20100	0
265	20230612	153100	477099510	20100	20100	20100	20100	0
266	20230612	153000	477099510	20100	20100	20100	20100	519
267	20230612	152900	466667610	20100	20100	20100	20100	0
268	20230612	152800	466667610	20100	20100	20100	20100	0
269	20230612	152700	466667610	20100	20100	20100	20100	0
270	20230612	152600	466667610	20100	20100	20100	20100	0
271	20230612	152500	466667610	20100	20100	20100	20100	0
272	20230612	152400	466667610	20100	20100	20100	20100	0
273	20230612	152300	466667610	20100	20100	20100	20100	0
274	20230612	152200	466667610	20100	20100	20100	20100	0
275	20230612	152100	466667610	20100	20100	20100	20100	0
276	20230612	152000	466667610	20100	20100	20100	20100	0
277	20230612	151900	466667610	20100	20100	20100	20050	125
278	20230612	151800	464155310	20100	20100	20100	20050	23
279	20230612	151700	463693210	20050	20050	20050	20050	4
280	20230612	151600	463613010	20050	20050	20050	20050	55
281	20230612	151500	462510260	20100	20050	20100	20050	24
282	20230612	151400	462028110	20100	20100	20100	20100	28
283	20230612	151300	461465310	20100	20100	20100	20100	9
284	20230612	151200	461284410	20100	20100	20100	20100	6
285	20230612	151100	461163810	20050	20050	20050	20050	4
286	20230612	151000	461083610	20050	20050	20050	20050	4
287	20230612	150900	461003410	20050	20050	20100	20050	96
288	20230612	150800	459074410	20050	20050	20050	20050	2
289	20230612	150700	459034310	20050	20050	20050	20050	0
290	20230612	150600	459034310	20050	20050	20050	20050	0
291	20230612	150500	459034310	20050	20050	20050	20050	3
292	20230612	150400	458974160	20050	20050	20050	20050	1
293	20230612	150300	458954110	20050	20050	20050	20050	32
294	20230612	150200	458312510	20100	20050	20100	20050	19
295	20230612	150100	457931310	20050	20050	20050	20050	182
296	20230612	150000	454282210	20050	20050	20050	20050	0
297	20230612	145900	454282210	20050	20050	20050	20050	1
298	20230612	145800	454262160	20050	20050	20050	20050	0
299	20230612	145700	454262160	20050	20000	20050	20000	341
300	20230612	145600	447442110	20000	20000	20000	20000	0
301	20230612	145500	447442110	20000	20000	20000	20000	0
302	20230612	145400	447442110	20000	20000	20000	20000	0
303	20230612	145300	447442110	20000	20000	20000	20000	0
304	20230612	145200	447442110	20000	20000	20000	20000	2
305	20230612	145100	447402110	20000	20050	20050	20000	169
306	20230612	145000	444014860	20050	20050	20050	20050	0
307	20230612	144900	444014860	20050	20050	20050	20050	0
308	20230612	144800	444014860	20050	20050	20050	20000	304
309	20230612	144700	437928160	20050	20050	20050	20050	0
310	20230612	144600	437928160	20050	20050	20050	20050	1
311	20230612	144500	437908110	20000	20000	20000	20000	100
312	20230612	144400	435908110	20050	20050	20050	20050	0
313	20230612	144300	435908110	20050	20050	20050	20050	0
314	20230612	144200	435908110	20050	20050	20050	20050	10
315	20230612	144100	435707610	20050	20050	20050	20050	5
316	20230612	144000	435607360	20050	20000	20050	20000	4
317	20230612	143900	435527260	20050	20050	20050	20050	1
318	20230612	143800	435507210	20050	20050	20050	20050	0
319	20230612	143700	435507210	20050	20050	20050	20050	0
320	20230612	143600	435507210	20050	20050	20050	20050	5
321	20230612	143500	435406960	20000	20000	20000	20000	1
322	20230612	143400	435386960	20050	20050	20050	20050	0
323	20230612	143300	435386960	20050	20050	20050	20050	0
324	20230612	143200	435386960	20050	20050	20050	20050	50
325	20230612	143100	434384460	20050	20050	20050	20050	0
326	20230612	143000	434384460	20050	20050	20050	20050	109
327	20230612	142900	432199010	20000	20000	20000	20000	20
328	20230612	142800	431799010	20050	20050	20050	20050	1
329	20230612	142700	431778960	20050	20050	20050	20050	0
330	20230612	142600	431778960	20050	20050	20050	20050	0
331	20230612	142500	431778960	20050	20000	20050	20000	41
332	20230612	142400	430958910	20050	20050	20050	20050	14
333	20230612	142300	430678210	20050	20050	20050	20050	11
334	20230612	142200	430457660	20050	20050	20050	20050	0
335	20230612	142100	430457660	20050	20050	20050	20050	0
336	20230612	142000	430457660	20050	20050	20050	20050	0
337	20230612	141900	430457660	20050	20050	20050	20050	0
338	20230612	141800	430457660	20050	20050	20050	20050	189
339	20230612	141700	426668210	20050	20050	20050	20050	0
340	20230612	141600	426668210	20050	20050	20050	20050	10
341	20230612	141500	426467710	20050	20050	20050	20050	5
342	20230612	141400	426367460	20100	20100	20100	20100	10
343	20230612	141300	426166460	20050	20050	20050	20050	37
344	20230612	141200	425424610	20000	20050	20050	20000	158
345	20230612	141100	422256810	20000	20000	20000	20000	0
346	20230612	141000	422256810	20000	20000	20000	20000	1
347	20230612	140900	422236810	20000	20000	20000	20000	2
348	20230612	140800	422196810	20050	20050	20050	20050	104
349	20230612	140700	420111610	20050	20050	20050	20050	0
350	20230612	140600	420111610	20050	20050	20050	20050	291
351	20230612	140500	414277060	20050	20050	20050	20050	0
352	20230612	140400	414277060	20050	20050	20050	20050	2
353	20230612	140300	414236960	20000	20000	20000	20000	100
354	20230612	140200	412236960	20050	20050	20050	20050	0
355	20230612	140100	412236960	20050	20050	20050	20050	0
356	20230612	140000	412236960	20050	20050	20050	20050	2
357	20230612	135900	412196860	20050	20000	20050	20000	63
358	20230612	135800	410934360	20050	20050	20050	20050	0
359	20230612	135700	410934360	20050	20050	20050	20050	1
360	20230612	135600	410914310	20000	20000	20000	20000	18
361	20230612	135500	410554310	20050	20050	20050	20050	0
362	20230612	135400	410554310	20050	20050	20050	20050	0
363	20230612	135300	410554310	20050	20050	20050	20050	0
364	20230612	135200	410554310	20050	20050	20050	20050	1
365	20230612	135100	410534260	20050	20050	20050	20050	0
366	20230612	135000	410534260	20050	20050	20050	20050	0
367	20230612	134900	410534260	20050	20050	20050	20050	80
368	20230612	134800	408930260	20000	20000	20000	20000	300
369	20230612	134700	402930260	20000	20000	20000	20000	1
370	20230612	134600	402910260	20000	20000	20000	20000	0
371	20230612	134500	402910260	20000	20000	20000	20000	9
372	20230612	134400	402730260	20000	20000	20000	20000	0
373	20230612	134300	402730260	20000	20000	20000	20000	0
374	20230612	134200	402730260	20000	20000	20000	20000	0
375	20230612	134100	402730260	20000	20000	20000	20000	100
376	20230612	134000	400730260	20050	20050	20050	20050	20
377	20230612	133900	400329260	20050	20050	20050	20050	10
378	20230612	133800	400128760	20000	20000	20000	20000	200
379	20230612	133700	396128760	20000	20000	20000	20000	0
380	20230612	133600	396128760	20000	20000	20000	20000	3
381	20230612	133500	396068760	20000	20000	20000	20000	0
382	20230612	133400	396068760	20000	20000	20000	20000	0
383	20230612	133300	396068760	20000	20000	20000	20000	1
384	20230612	133200	396048760	20050	20050	20050	20050	0
385	20230612	133100	396048760	20050	20050	20050	20050	0
386	20230612	133000	396048760	20050	20050	20050	20050	0
387	20230612	132900	396048760	20050	20050	20050	20050	0
388	20230612	132800	396048760	20050	20050	20050	20050	50
389	20230612	132700	395046260	20050	20000	20050	20000	87
390	20230612	132600	393302160	20000	20000	20000	20000	0
391	20230612	132500	393302160	20000	20000	20000	20000	86
392	20230612	132400	391582160	20050	20050	20050	20050	1
393	20230612	132300	391562110	20050	20050	20050	20050	33
394	20230612	132200	390900460	20050	20050	20050	20050	2
395	20230612	132100	390860360	20000	20000	20000	20000	100
396	20230612	132000	388860360	20000	20000	20000	20000	0
397	20230612	131900	388860360	20000	20000	20000	20000	0
398	20230612	131800	388860360	20000	20000	20000	20000	0
399	20230612	131700	388860360	20000	20000	20000	20000	8
400	20230612	131600	388700360	20000	20000	20000	20000	0
401	20230612	131500	388700360	20000	20000	20000	20000	0
402	20230612	131400	388700360	20000	20000	20000	20000	137
403	20230612	131300	385960360	20050	20050	20050	20050	0
404	20230612	131200	385960360	20050	20050	20050	20050	0
405	20230612	131100	385960360	20050	20050	20050	20050	0
406	20230612	131000	385960360	20050	20050	20050	20050	0
407	20230612	130900	385960360	20050	20000	20050	20000	70
408	20230612	130800	384559060	20000	20000	20000	20000	0
409	20230612	130700	384559060	20000	20000	20000	20000	0
410	20230612	130600	384559060	20000	20000	20000	20000	1
411	20230612	130500	384539060	20000	20000	20000	20000	2
412	20230612	130400	384499060	20000	20000	20000	20000	0
413	20230612	130300	384499060	20000	20000	20000	20000	10
414	20230612	130200	384299060	20000	20000	20000	20000	63
415	20230612	130100	383039060	19990	19990	19990	19990	0
416	20230612	130000	383039060	19990	19990	19990	19990	0
417	20230612	125900	383039060	19990	19980	20000	19980	177
418	20230612	125800	379499420	19980	19980	19980	19980	0
419	20230612	125700	379499420	19980	19980	19980	19980	20
420	20230612	125600	379099820	19980	19980	19980	19980	0
421	20230612	125500	379099820	19980	19980	19980	19980	0
422	20230612	125400	379099820	19980	19980	19980	19980	0
423	20230612	125300	379099820	19980	19980	19980	19980	0
424	20230612	125200	379099820	19980	19980	19980	19980	14
425	20230612	125100	378820100	19980	19980	19980	19980	6
426	20230612	125000	378700220	19980	19960	19980	19960	105
427	20230612	124900	376602960	19960	19960	19960	19960	0
428	20230612	124800	376602960	19960	19960	19960	19960	5
429	20230612	124700	376503160	19960	19960	19960	19960	0
430	20230612	124600	376503160	19960	19960	19960	19960	3
431	20230612	124500	376443280	19910	19910	19910	19910	0
432	20230612	124400	376443280	19910	19910	19910	19910	3
433	20230612	124300	376383550	19910	19910	19910	19910	42
434	20230612	124200	375547330	19910	19910	19910	19910	1
435	20230612	124100	375527420	19910	19910	19910	19910	0
436	20230612	124000	375527420	19910	19900	19910	19900	50
437	20230612	123900	374532160	19890	19890	19890	19890	0
438	20230612	123800	374532160	19890	19880	19890	19880	142
439	20230612	123700	371707800	19880	19880	19880	19880	0
440	20230612	123600	371707800	19880	19880	19880	19880	2
441	20230612	123500	371668040	19880	19870	19880	19870	40
442	20230612	123400	370873220	19880	19880	19880	19880	0
443	20230612	123300	370873220	19880	19880	19880	19880	0
444	20230612	123200	370873220	19880	19880	19880	19880	2
445	20230612	123100	370833460	19890	19880	19890	19880	115
446	20230612	123000	368546510	19890	19890	19890	19890	47
447	20230612	122900	367611680	19900	19900	19900	19900	0
448	20230612	122800	367611680	19900	19900	19900	19900	0
449	20230612	122700	367611680	19900	19900	19900	19900	0
450	20230612	122600	367611680	19900	19900	19900	19900	1
451	20230612	122500	367591780	19900	19900	19900	19900	20
452	20230612	122400	367193780	19880	19880	19880	19880	5
453	20230612	122300	367094380	19870	19870	19870	19870	0
454	20230612	122200	367094380	19870	19870	19870	19870	3
455	20230612	122100	367034770	19870	19870	19870	19870	0
456	20230612	122000	367034770	19870	19870	19870	19870	0
457	20230612	121900	367034770	19870	19870	19870	19870	0
458	20230612	121800	367034770	19870	19890	19890	19870	300
459	20230612	121700	361071900	19900	19900	19900	19900	0
460	20230612	121600	361071900	19900	19900	19900	19900	36
461	20230612	121500	360355500	19910	19900	19910	19900	14
462	20230612	121400	360076850	19900	19900	19900	19900	0
463	20230612	121300	360076850	19900	19900	19900	19900	1
464	20230612	121200	360056950	19900	19900	19900	19900	74
465	20230612	121100	358584350	19900	19900	19900	19900	0
466	20230612	121000	358584350	19900	19900	19900	19900	0
467	20230612	120900	358584350	19900	19900	19900	19900	0
468	20230612	120800	358584350	19900	19900	19900	19900	12
469	20230612	120700	358345550	19900	19900	19900	19900	0
470	20230612	120600	358345550	19900	19900	19900	19900	0
471	20230612	120500	358345550	19900	19900	19900	19900	1
472	20230612	120400	358325650	19900	19900	19900	19900	2
473	20230612	120300	358285850	19900	19900	19900	19900	0
474	20230612	120200	358285850	19900	19900	19900	19900	0
475	20230612	120100	358285850	19900	19900	19900	19900	0
476	20230612	120000	358285850	19900	19900	19900	19900	1
477	20230612	115900	358265950	19910	19910	19910	19910	0
478	20230612	115800	358265950	19910	19890	19910	19890	97
479	20230612	115700	356336160	19890	19890	19890	19890	1
480	20230612	115600	356316270	19890	19880	19890	19870	210
481	20230612	115500	352141350	19870	19870	19870	19870	1
482	20230612	115400	352121480	19870	19870	19870	19870	40
483	20230612	115300	351326680	19870	19870	19870	19870	30
484	20230612	115200	350730580	19870	19870	19870	19870	128
485	20230612	115100	348187220	19870	19870	19870	19870	25
486	20230612	115000	347690470	19870	19870	19870	19870	17
487	20230612	114900	347352680	19870	19870	19870	19870	175
488	20230612	114800	343875430	19870	19870	19870	19870	1
489	20230612	114700	343855560	19870	19870	19870	19870	8
490	20230612	114600	343696600	19870	19870	19870	19870	19
491	20230612	114500	343319070	19870	19870	19870	19870	1
492	20230612	114400	343299200	19870	19880	19880	19870	414
493	20230612	114300	335070380	19890	19890	19890	19890	1
494	20230612	114200	335050490	19890	19890	19890	19890	15
495	20230612	114100	334752140	19890	19890	19890	19890	50
496	20230612	114000	333757640	19900	19910	19910	19900	695
497	20230612	113900	319927010	19910	19920	19920	19910	718
498	20230612	113800	305627350	19930	19930	19930	19930	0
499	20230612	113700	305627350	19930	19930	19930	19930	0
500	20230612	113600	305627350	19930	19940	19940	19930	120
501	20230612	113500	303235650	19930	19940	19940	19930	125
502	20230612	113400	300744150	19950	19950	19950	19950	59
503	20230612	113300	299567100	19940	19950	19950	19940	14
504	20230612	113200	299287880	19950	19950	19950	19950	2
505	20230612	113100	299247980	19950	19950	19950	19950	1
506	20230612	113000	299228030	19960	19960	19960	19950	56
507	20230612	112900	298110510	19960	19960	19960	19960	0
508	20230612	112800	298110510	19960	19960	19960	19960	0
509	20230612	112700	298110510	19960	19960	19960	19960	0
510	20230612	112600	298110510	19960	19960	19960	19960	0
511	20230612	112500	298110510	19960	19950	19960	19950	125
512	20230612	112400	295615680	19950	19950	19950	19950	12
513	20230612	112300	295376280	19950	19950	19950	19950	0
514	20230612	112200	295376280	19950	19950	19950	19950	0
515	20230612	112100	295376280	19950	19950	19950	19950	41
516	20230612	112000	294558330	19930	19940	19940	19930	334
517	20230612	111900	287901570	19950	19960	19960	19950	34
518	20230612	111800	287223260	19950	19930	19950	19930	63
519	20230612	111700	285966810	19930	19930	19930	19930	100
520	20230612	111600	283973810	19930	19960	19960	19930	69
521	20230612	111500	282597580	19960	19960	19960	19960	0
522	20230612	111400	282597580	19960	19960	19960	19960	0
523	20230612	111300	282597580	19960	19950	19960	19950	72
524	20230612	111200	281160650	19950	19950	19950	19950	10
525	20230612	111100	280961150	19930	19930	19930	19930	50
526	20230612	111000	279964650	19930	19930	19930	19930	5
527	20230612	110900	279865000	19930	19930	19930	19930	225
528	20230612	110800	275380750	19960	19960	19960	19960	0
529	20230612	110700	275380750	19960	19960	19960	19930	136
530	20230612	110600	272668520	19940	19940	19940	19940	0
531	20230612	110500	272668520	19940	19940	19940	19940	0
532	20230612	110400	272668520	19940	19970	19970	19940	1000
533	20230612	110300	252719230	19980	19970	19980	19970	135
534	20230612	110200	250023270	19970	19970	19970	19970	35
535	20230612	110100	249324320	19970	19970	19970	19970	45
536	20230612	110000	248425670	19960	19960	19970	19960	81
537	20230612	105900	246808890	19960	19960	19960	19960	5
538	20230612	105800	246709090	19960	19960	19960	19960	0
539	20230612	105700	246709090	19960	19960	19960	19960	42
540	20230612	105600	245870770	19970	19970	19970	19970	2
541	20230612	105500	245830830	19950	19950	19950	19950	1
542	20230612	105400	245810880	19960	19960	19960	19960	150
543	20230612	105300	242816880	19960	19970	19970	19960	51
544	20230612	105200	241798880	19970	19970	19970	19970	0
545	20230612	105100	241798880	19970	19970	19970	19970	1
546	20230612	105000	241778910	19970	19970	19970	19970	99
547	20230612	104900	239801880	19970	19970	19970	19970	0
548	20230612	104800	239801880	19970	19970	19970	19970	20
549	20230612	104700	239402480	19970	19970	19970	19970	5
550	20230612	104600	239302630	19970	19970	19970	19970	6
551	20230612	104500	239182810	19970	19970	19970	19970	11
552	20230612	104400	238963140	19960	19960	19960	19960	141
553	20230612	104300	236148780	19970	19980	19980	19970	69
554	20230612	104200	234770740	19970	19970	19970	19970	0
555	20230612	104100	234770740	19970	19990	19990	19970	100
556	20230612	104000	232773540	19970	19990	19990	19970	600
557	20230612	103900	220790720	20000	20000	20000	20000	32
558	20230612	103800	220150720	20000	20000	20000	20000	10
559	20230612	103700	219950720	19980	19980	19980	19980	0
560	20230612	103600	219950720	19980	19980	19980	19980	20
561	20230612	103500	219551120	19980	19990	19990	19980	145
562	20230612	103400	216653880	19980	19980	19980	19980	0
563	20230612	103300	216653880	19980	19980	19980	19980	0
564	20230612	103200	216653880	19980	20000	20000	19980	303
565	20230612	103100	210594800	20000	20000	20000	20000	0
566	20230612	103000	210594800	20000	20050	20050	20000	48
567	20230612	102900	209634750	20050	20050	20050	20050	7
568	20230612	102800	209494400	20050	20050	20050	20050	2
569	20230612	102700	209454300	20050	20050	20050	20050	7
570	20230612	102600	209313950	20050	20000	20050	20000	409
571	20230612	102500	201133800	20000	20000	20000	20000	121
572	20230612	102400	198713800	20000	20000	20000	20000	139
573	20230612	102300	195933800	20000	20000	20000	20000	12
574	20230612	102200	195693800	20000	20000	20000	20000	15
575	20230612	102100	195393800	20000	20000	20000	20000	13
576	20230612	102000	195133800	20000	20000	20000	20000	14
577	20230612	101900	194853800	20000	20000	20000	20000	0
578	20230612	101800	194853800	20000	20000	20000	20000	84
579	20230612	101700	193173800	20000	19990	20000	19990	263
580	20230612	101600	187913820	19990	19990	19990	19990	2
581	20230612	101500	187873840	19990	19990	19990	19990	11
582	20230612	101400	187653950	19990	19990	19990	19990	19
583	20230612	101300	187274140	19990	19990	19990	19990	22
584	20230612	101200	186834360	20000	20000	20000	20000	39
585	20230612	101100	186054360	20000	20000	20000	20000	2
586	20230612	101000	186014360	20000	20000	20000	20000	167
587	20230612	100900	182674360	20000	20000	20000	20000	9
588	20230612	100800	182494360	20000	20000	20000	20000	0
589	20230612	100700	182494360	20000	20000	20000	20000	0
590	20230612	100600	182494360	20000	20000	20000	20000	0
591	20230612	100500	182494360	20000	19990	20000	19990	187
592	20230612	100400	178755360	20000	20000	20000	20000	0
593	20230612	100300	178755360	20000	20000	20000	20000	0
594	20230612	100200	178755360	20000	20000	20000	20000	35
595	20230612	100100	178055360	20100	20100	20100	20100	0
596	20230612	100000	178055360	20100	20000	20100	20000	271
597	20230612	095900	172633010	20000	20000	20000	20000	73
598	20230612	095800	171173010	20000	20000	20000	20000	488
599	20230612	095700	161413010	20050	20050	20050	20050	0
600	20230612	095600	161413010	20050	20050	20100	20050	173
601	20230612	095500	157942560	20050	20050	20050	20050	0
602	20230612	095400	157942560	20050	20100	20100	20050	131
603	20230612	095300	155315560	20100	20100	20100	20100	9
604	20230612	095200	155134660	20100	20100	20100	20100	9
605	20230612	095100	154953760	20100	20100	20100	20100	9
606	20230612	095000	154772860	20100	20100	20100	20100	9
607	20230612	094900	154591960	20050	20100	20100	20050	74
608	20230612	094800	153104910	20000	20000	20000	20000	0
609	20230612	094700	153104910	20000	20000	20000	20000	2
610	20230612	094600	153064910	20000	20000	20000	20000	112
611	20230612	094500	150824910	20000	20000	20000	20000	64
612	20230612	094400	149544910	20050	20050	20050	20050	23
613	20230612	094300	149083760	20050	20050	20050	20050	79
614	20230612	094200	147499810	20050	20050	20050	20050	0
615	20230612	094100	147499810	20050	20050	20050	20050	1
616	20230612	094000	147479760	19990	19990	19990	19990	126
617	20230612	093900	144961020	19980	19980	19980	19980	9
618	20230612	093800	144781200	19990	19990	19990	19980	28
619	20230612	093700	144221490	19990	19980	19990	19980	29
620	20230612	093600	143641800	19990	19990	19990	19990	26
621	20230612	093500	143122060	19980	19990	19990	19980	36
622	20230612	093400	142402650	19990	19990	19990	19990	2
623	20230612	093300	142362670	19980	19980	19980	19980	11
624	20230612	093200	142142890	19980	19990	19990	19980	31
625	20230612	093100	141523420	19990	19990	19990	19990	170
626	20230612	093000	138125120	20000	20000	20000	20000	173
627	20230612	092900	134665120	20000	20000	20050	20000	476
628	20230612	092800	125144620	19990	19990	20000	19980	344
629	20230612	092700	118267810	19990	20000	20000	19990	112
630	20230612	092600	116028140	20000	20000	20000	20000	45
631	20230612	092500	115128140	20000	20000	20000	20000	0
632	20230612	092400	115128140	20000	20000	20000	20000	200
633	20230612	092300	111128140	20000	20000	20000	20000	0
634	20230612	092200	111128140	20000	20000	20000	20000	0
635	20230612	092100	111128140	20000	20000	20000	20000	1000
636	20230612	092000	91128140	20050	19970	20050	19960	1780
637	20230612	091900	55533720	19950	19950	19950	19950	0
638	20230612	091800	55533720	19950	19950	19950	19950	200
639	20230612	091700	51543720	19950	19960	19960	19950	350
640	20230612	091600	44560700	19980	19980	19980	19980	0
641	20230612	091500	44560700	19980	19970	19980	19960	329
642	20230612	091400	37993490	19960	19970	19970	19960	52
643	20230612	091300	36955440	19970	19970	19970	19970	20
644	20230612	091200	36556040	19970	19980	19980	19970	324
645	20230612	091100	30085300	19990	19990	19990	19990	25
646	20230612	091000	29585550	19980	19980	19980	19980	214
647	20230612	090900	25309830	19990	19990	19990	19990	1
648	20230612	090800	25289840	19990	19990	19990	19990	200
649	20230612	090700	21291840	19980	19980	19980	19980	0
650	20230612	090600	21291840	19980	19980	20000	19980	112
651	20230612	090500	19052960	19980	19980	19980	19980	17
652	20230612	090400	18713300	19980	19980	19980	19980	608
653	20230612	090300	6565460	19980	20000	20000	19980	58
654	20230612	090200	5405600	20050	20050	20050	20050	2
655	20230612	090100	5365500	20050	20100	20100	20050	67
656	20230612	090000	4020000	20000	20000	20000	20000	201