KissMeData/239610/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191800	186535410	16750	16750	16750	16750	995
3	20230619	191700	186535410	16750	16750	16750	16750	0
4	20230619	191600	186535410	16750	16750	16750	16750	0
5	20230619	191500	186535410	16750	16750	16750	16750	0
6	20230619	191400	186535410	16750	16750	16750	16750	0
7	20230619	191300	186535410	16750	16750	16750	16750	0
8	20230619	191200	186535410	16750	16750	16750	16750	0
9	20230619	191100	186535410	16750	16750	16750	16750	0
10	20230619	191000	186535410	16750	16750	16750	16750	0
11	20230619	190900	186535410	16750	16750	16750	16750	0
12	20230619	190800	186535410	16750	16750	16750	16750	0
13	20230619	190700	186535410	16750	16750	16750	16750	0
14	20230619	190600	186535410	16750	16750	16750	16750	0
15	20230619	190500	186535410	16750	16750	16750	16750	0
16	20230619	190400	186535410	16750	16750	16750	16750	0
17	20230619	190300	186535410	16750	16750	16750	16750	0
18	20230619	190200	186535410	16750	16750	16750	16750	0
19	20230619	190100	186535410	16750	16750	16750	16750	0
20	20230619	190000	186535410	16750	16750	16750	16750	0
21	20230619	185900	186535410	16750	16750	16750	16750	0
22	20230619	185800	186535410	16750	16750	16750	16750	0
23	20230619	185700	186535410	16750	16750	16750	16750	0
24	20230619	185600	186535410	16750	16750	16750	16750	0
25	20230619	185500	186535410	16750	16750	16750	16750	0
26	20230619	185400	186535410	16750	16750	16750	16750	0
27	20230619	185300	186535410	16750	16750	16750	16750	0
28	20230619	185200	186535410	16750	16750	16750	16750	0
29	20230619	185100	186535410	16750	16750	16750	16750	0
30	20230619	185000	186535410	16750	16750	16750	16750	0
31	20230619	184900	186535410	16750	16750	16750	16750	0
32	20230619	184800	186535410	16750	16750	16750	16750	995
33	20230619	184700	186535410	16750	16750	16750	16750	0
34	20230619	184600	186535410	16750	16750	16750	16750	0
35	20230619	184500	186535410	16750	16750	16750	16750	0
36	20230619	184400	186535410	16750	16750	16750	16750	0
37	20230619	184300	186535410	16750	16750	16750	16750	0
38	20230619	184200	186535410	16750	16750	16750	16750	0
39	20230619	184100	186535410	16750	16750	16750	16750	0
40	20230619	184000	186535410	16750	16750	16750	16750	0
41	20230619	183900	186535410	16750	16750	16750	16750	0
42	20230619	183800	186535410	16750	16750	16750	16750	0
43	20230619	183700	186535410	16750	16750	16750	16750	0
44	20230619	183600	186535410	16750	16750	16750	16750	0
45	20230619	183500	186535410	16750	16750	16750	16750	0
46	20230619	183400	186535410	16750	16750	16750	16750	0
47	20230619	183300	186535410	16750	16750	16750	16750	0
48	20230619	183200	186535410	16750	16750	16750	16750	0
49	20230619	183100	186535410	16750	16750	16750	16750	0
50	20230619	183000	186535410	16750	16750	16750	16750	0
51	20230619	182900	186535410	16750	16750	16750	16750	0
52	20230619	182800	186535410	16750	16750	16750	16750	0
53	20230619	182700	186535410	16750	16750	16750	16750	0
54	20230619	182600	186535410	16750	16750	16750	16750	0
55	20230619	182500	186535410	16750	16750	16750	16750	0
56	20230619	182400	186535410	16750	16750	16750	16750	0
57	20230619	182300	186535410	16750	16750	16750	16750	0
58	20230619	182200	186535410	16750	16750	16750	16750	0
59	20230619	182100	186535410	16750	16750	16750	16750	0
60	20230619	182000	186535410	16750	16750	16750	16750	0
61	20230619	181900	186535410	16750	16750	16750	16750	0
62	20230619	181800	186535410	16750	16750	16750	16750	995
63	20230619	181700	186535410	16750	16750	16750	16750	0
64	20230619	181600	186535410	16750	16750	16750	16750	0
65	20230619	181500	186535410	16750	16750	16750	16750	0
66	20230619	181400	186535410	16750	16750	16750	16750	0
67	20230619	181300	186535410	16750	16750	16750	16750	0
68	20230619	181200	186535410	16750	16750	16750	16750	0
69	20230619	181100	186535410	16750	16750	16750	16750	0
70	20230619	181000	186535410	16750	16750	16750	16750	0
71	20230619	180900	186535410	16750	16750	16750	16750	0
72	20230619	180800	186535410	16750	16750	16750	16750	0
73	20230619	180700	186535410	16750	16750	16750	16750	0
74	20230619	180600	186535410	16750	16750	16750	16750	0
75	20230619	180500	186535410	16750	16750	16750	16750	0
76	20230619	180400	186535410	16750	16750	16750	16750	0
77	20230619	180300	186535410	16750	16750	16750	16750	0
78	20230619	180200	186535410	16750	16750	16750	16750	0
79	20230619	180100	186535410	16750	16750	16750	16750	0
80	20230619	180000	186535410	16750	16750	16750	16750	0
81	20230619	175900	186535410	16750	16750	16750	16750	0
82	20230619	175800	186535410	16750	16750	16750	16750	0
83	20230619	175700	186535410	16750	16750	16750	16750	0
84	20230619	175600	186535410	16750	16750	16750	16750	0
85	20230619	175500	186535410	16750	16750	16750	16750	0
86	20230619	175400	186535410	16750	16750	16750	16750	0
87	20230619	175300	186535410	16750	16750	16750	16750	0
88	20230619	175200	186535410	16750	16750	16750	16750	0
89	20230619	175100	186535410	16750	16750	16750	16750	0
90	20230619	175000	186535410	16750	16750	16750	16750	0
91	20230619	174900	186535410	16750	16750	16750	16750	0
92	20230619	174800	186535410	16750	16750	16750	16750	995
93	20230619	174700	186535410	16750	16750	16750	16750	0
94	20230619	174600	186535410	16750	16750	16750	16750	0
95	20230619	174500	186535410	16750	16750	16750	16750	0
96	20230619	174400	186535410	16750	16750	16750	16750	0
97	20230619	174300	186535410	16750	16750	16750	16750	0
98	20230619	174200	186535410	16750	16750	16750	16750	0
99	20230619	174100	186535410	16750	16750	16750	16750	0
100	20230619	174000	186535410	16750	16750	16750	16750	0
101	20230619	173900	186535410	16750	16750	16750	16750	0
102	20230619	173800	186535410	16750	16750	16750	16750	0
103	20230619	173700	186535410	16750	16750	16750	16750	0
104	20230619	173600	186535410	16750	16750	16750	16750	0
105	20230619	173500	186535410	16750	16750	16750	16750	0
106	20230619	173400	186535410	16750	16750	16750	16750	0
107	20230619	173300	186535410	16750	16750	16750	16750	0
108	20230619	173200	186535410	16750	16750	16750	16750	0
109	20230619	173100	186535410	16750	16750	16750	16750	0
110	20230619	173000	186535410	16750	16750	16750	16750	0
111	20230619	172900	186535410	16750	16750	16750	16750	0
112	20230619	172800	186535410	16750	16750	16750	16750	0
113	20230619	172700	186535410	16750	16750	16750	16750	0
114	20230619	172600	186535410	16750	16750	16750	16750	0
115	20230619	172500	186535410	16750	16750	16750	16750	0
116	20230619	172400	186535410	16750	16750	16750	16750	0
117	20230619	172300	186535410	16750	16750	16750	16750	0
118	20230619	172200	186535410	16750	16750	16750	16750	0
119	20230619	172100	186535410	16750	16750	16750	16750	0
120	20230619	172000	186535410	16750	16750	16750	16750	0
121	20230619	171900	186535410	16750	16750	16750	16750	0
122	20230619	171800	186535410	16750	16750	16750	16750	995
123	20230619	171700	186535410	16750	16750	16750	16750	0
124	20230619	171600	186535410	16750	16750	16750	16750	0
125	20230619	171500	186535410	16750	16750	16750	16750	0
126	20230619	171400	186535410	16750	16750	16750	16750	0
127	20230619	171300	186535410	16750	16750	16750	16750	0
128	20230619	171200	186535410	16750	16750	16750	16750	0
129	20230619	171100	186535410	16750	16750	16750	16750	0
130	20230619	171000	186535410	16750	16750	16750	16750	0
131	20230619	170900	186535410	16750	16750	16750	16750	0
132	20230619	170800	186535410	16750	16750	16750	16750	0
133	20230619	170700	186535410	16750	16750	16750	16750	0
134	20230619	170600	186535410	16750	16750	16750	16750	0
135	20230619	170500	186535410	16750	16750	16750	16750	0
136	20230619	170400	186535410	16750	16750	16750	16750	0
137	20230619	170300	186535410	16750	16750	16750	16750	0
138	20230619	170200	186535410	16750	16750	16750	16750	0
139	20230619	170100	186535410	16750	16750	16750	16750	0
140	20230619	170000	186535410	16750	16750	16750	16750	0
141	20230619	165900	186535410	16750	16750	16750	16750	0
142	20230619	165800	186535410	16750	16750	16750	16750	0
143	20230619	165700	186535410	16750	16750	16750	16750	0
144	20230619	165600	186535410	16750	16750	16750	16750	0
145	20230619	165500	186535410	16750	16750	16750	16750	0
146	20230619	165400	186535410	16750	16750	16750	16750	0
147	20230619	165300	186535410	16750	16750	16750	16750	0
148	20230619	165200	186535410	16750	16750	16750	16750	0
149	20230619	165100	186535410	16750	16750	16750	16750	0
150	20230619	165000	186535410	16750	16750	16750	16750	0
151	20230619	164900	186535410	16750	16750	16750	16750	0
152	20230619	164800	186535410	16750	16750	16750	16750	995
153	20230619	164700	186535410	16750	16750	16750	16750	0
154	20230619	164600	186535410	16750	16750	16750	16750	0
155	20230619	164500	186535410	16750	16750	16750	16750	0
156	20230619	164400	186535410	16750	16750	16750	16750	0
157	20230619	164300	186535410	16750	16750	16750	16750	0
158	20230619	164200	186535410	16750	16750	16750	16750	0
159	20230619	164100	186535410	16750	16750	16750	16750	0
160	20230619	164000	186535410	16750	16750	16750	16750	0
161	20230619	163900	186535410	16750	16750	16750	16750	0
162	20230619	163800	186535410	16750	16750	16750	16750	0
163	20230619	163700	186535410	16750	16750	16750	16750	0
164	20230619	163600	186535410	16750	16750	16750	16750	0
165	20230619	163500	186535410	16750	16750	16750	16750	0
166	20230619	163400	186535410	16750	16750	16750	16750	0
167	20230619	163300	186535410	16750	16750	16750	16750	0
168	20230619	163200	186535410	16750	16750	16750	16750	0
169	20230619	163100	186535410	16750	16750	16750	16750	0
170	20230619	163000	186535410	16750	16750	16750	16750	0
171	20230619	162900	186535410	16750	16750	16750	16750	0
172	20230619	162800	186535410	16750	16750	16750	16750	0
173	20230619	162700	186535410	16750	16750	16750	16750	0
174	20230619	162600	186535410	16750	16750	16750	16750	0
175	20230619	162500	186535410	16750	16750	16750	16750	0
176	20230619	162400	186535410	16750	16750	16750	16750	0
177	20230619	162300	186535410	16750	16750	16750	16750	0
178	20230619	162200	186535410	16750	16750	16750	16750	0
179	20230619	162100	186535410	16750	16750	16750	16750	0
180	20230619	162000	186535410	16750	16750	16750	16750	0
181	20230619	161900	186535410	16750	16750	16750	16750	0
182	20230619	161800	186535410	16750	16750	16750	16750	995
183	20230619	161700	186535410	16750	16750	16750	16750	0
184	20230619	161600	186535410	16750	16750	16750	16750	0
185	20230619	161500	186535410	16750	16750	16750	16750	0
186	20230619	161400	186535410	16750	16750	16750	16750	0
187	20230619	161300	186535410	16750	16750	16750	16750	0
188	20230619	161200	186535410	16750	16750	16750	16750	0
189	20230619	161100	186535410	16750	16750	16750	16750	0
190	20230619	161000	186535410	16750	16750	16750	16750	0
191	20230619	160900	186535410	16750	16750	16750	16750	0
192	20230619	160800	186535410	16750	16750	16750	16750	0
193	20230619	160700	186535410	16750	16750	16750	16750	0
194	20230619	160600	186535410	16750	16750	16750	16750	0
195	20230619	160500	186535410	16750	16750	16750	16750	0
196	20230619	160400	186535410	16750	16750	16750	16750	0
197	20230619	160300	186535410	16750	16750	16750	16750	0
198	20230619	160200	186535410	16750	16750	16750	16750	0
199	20230619	160100	186535410	16750	16750	16750	16750	0
200	20230619	160000	186535410	16750	16750	16750	16750	0
201	20230619	155900	186535410	16750	16750	16750	16750	0
202	20230619	155800	186535410	16750	16750	16750	16750	0
203	20230619	155700	186535410	16750	16750	16750	16750	0
204	20230619	155600	186535410	16750	16750	16750	16750	0
205	20230619	155500	186535410	16750	16750	16750	16750	0
206	20230619	155400	186535410	16750	16750	16750	16750	0
207	20230619	155300	186535410	16750	16750	16750	16750	0
208	20230619	155200	186535410	16750	16750	16750	16750	0
209	20230619	155100	186535410	16750	16750	16750	16750	0
210	20230619	155000	186535410	16750	16750	16750	16750	0
211	20230619	154900	186535410	16750	16750	16750	16750	0
212	20230619	154800	186535410	16750	16750	16750	16750	995
213	20230619	154700	186535410	16750	16750	16750	16750	0
214	20230619	154600	186535410	16750	16750	16750	16750	0
215	20230619	154500	186535410	16750	16750	16750	16750	0
216	20230619	154400	186535410	16750	16750	16750	16750	0
217	20230619	154300	186535410	16750	16750	16750	16750	0
218	20230619	154200	186535410	16750	16750	16750	16750	0
219	20230619	154100	186535410	16750	16750	16750	16750	0
220	20230619	154000	186535410	16750	16750	16750	16750	0
221	20230619	153900	186535410	16750	16750	16750	16750	0
222	20230619	153800	186535410	16750	16750	16750	16750	0
223	20230619	153700	186535410	16750	16750	16750	16750	0
224	20230619	153600	186535410	16750	16750	16750	16750	0
225	20230619	153500	186535410	16750	16750	16750	16750	0
226	20230619	153400	186535410	16750	16750	16750	16750	0
227	20230619	153300	186535410	16750	16750	16750	16750	0
228	20230619	153200	186535410	16750	16750	16750	16750	0
229	20230619	153100	186535410	16750	16750	16750	16750	0
230	20230619	153000	186535410	16750	16750	16750	16750	995
231	20230619	152900	169869160	16830	16830	16830	16830	0
232	20230619	152800	169869160	16830	16830	16830	16830	0
233	20230619	152700	169869160	16830	16830	16830	16830	0
234	20230619	152600	169869160	16830	16830	16830	16830	0
235	20230619	152500	169869160	16830	16830	16830	16830	0
236	20230619	152400	169869160	16830	16830	16830	16830	0
237	20230619	152300	169869160	16830	16830	16830	16830	0
238	20230619	152200	169869160	16830	16830	16830	16830	0
239	20230619	152100	169869160	16830	16830	16830	16830	0
240	20230619	152000	169869160	16830	16830	16830	16830	0
241	20230619	151900	169869160	16830	16830	16830	16830	0
242	20230619	151800	169869160	16830	16830	16830	16830	0
243	20230619	151700	169869160	16830	16760	16830	16760	3
244	20230619	151600	169818740	16830	16830	16830	16830	0
245	20230619	151500	169818740	16830	16770	16830	16760	214
246	20230619	151400	166230510	16850	16850	16850	16770	9
247	20230619	151300	166079400	16780	16780	16780	16780	1
248	20230619	151200	166062620	16860	16850	16860	16770	4
249	20230619	151100	165995280	16870	16870	16870	16870	0
250	20230619	151000	165995280	16870	16770	16870	16770	130
251	20230619	150900	163814910	16770	16770	16770	16770	30
252	20230619	150800	163311810	16760	16870	16870	16760	318
253	20230619	150700	157978370	16870	16870	16870	16870	3
254	20230619	150600	157927760	16870	16820	16870	16820	51
255	20230619	150500	157069580	16810	16810	16810	16810	93
256	20230619	150400	155506250	16810	16790	16810	16790	3
257	20230619	150300	155455840	16790	16790	16790	16790	1
258	20230619	150200	155439050	16790	16790	16790	16790	1
259	20230619	150100	155422260	16790	16790	16790	16790	12
260	20230619	150000	155220780	16790	16790	16790	16790	0
261	20230619	145900	155220780	16790	16790	16790	16790	2
262	20230619	145800	155187200	16790	16790	16790	16790	0
263	20230619	145700	155187200	16790	16800	16800	16790	20
264	20230619	145600	154851220	16810	16810	16810	16810	0
265	20230619	145500	154851220	16810	16810	16810	16810	0
266	20230619	145400	154851220	16810	16810	16810	16810	0
267	20230619	145300	154851220	16810	16810	16810	16810	0
268	20230619	145200	154851220	16810	16810	16810	16810	0
269	20230619	145100	154851220	16810	16810	16810	16810	0
270	20230619	145000	154851220	16810	16810	16810	16810	3
271	20230619	144900	154800790	16810	16810	16810	16810	0
272	20230619	144800	154800790	16810	16810	16810	16810	0
273	20230619	144700	154800790	16810	16810	16810	16810	0
274	20230619	144600	154800790	16810	16810	16810	16810	0
275	20230619	144500	154800790	16810	16810	16810	16810	1
276	20230619	144400	154783980	16800	16800	16800	16800	39
277	20230619	144300	154128780	16800	16800	16800	16800	6
278	20230619	144200	154027980	16800	16800	16800	16800	100
279	20230619	144100	152347980	16800	16800	16800	16800	0
280	20230619	144000	152347980	16800	16800	16800	16800	0
281	20230619	143900	152347980	16800	16800	16800	16800	0
282	20230619	143800	152347980	16800	16800	16800	16800	0
283	20230619	143700	152347980	16800	16800	16800	16800	0
284	20230619	143600	152347980	16800	16800	16800	16800	6
285	20230619	143500	152247180	16800	16800	16800	16800	63
286	20230619	143400	151188780	16800	16800	16800	16800	0
287	20230619	143300	151188780	16800	16800	16800	16800	50
288	20230619	143200	150348780	16800	16800	16800	16800	0
289	20230619	143100	150348780	16800	16800	16800	16800	11
290	20230619	143000	150163980	16790	16790	16790	16790	0
291	20230619	142900	150163980	16790	16790	16790	16790	0
292	20230619	142800	150163980	16790	16790	16790	16790	0
293	20230619	142700	150163980	16790	16790	16790	16790	0
294	20230619	142600	150163980	16790	16790	16790	16790	0
295	20230619	142500	150163980	16790	16790	16790	16790	0
296	20230619	142400	150163980	16790	16790	16790	16790	2
297	20230619	142300	150130400	16790	16800	16800	16790	29
298	20230619	142200	149643480	16800	16800	16800	16800	0
299	20230619	142100	149643480	16800	16800	16800	16800	29
300	20230619	142000	149156280	16800	16800	16800	16800	0
301	20230619	141900	149156280	16800	16800	16800	16800	0
302	20230619	141800	149156280	16800	16800	16800	16800	0
303	20230619	141700	149156280	16800	16800	16800	16800	30
304	20230619	141600	148652280	16800	16800	16800	16800	0
305	20230619	141500	148652280	16800	16800	16800	16800	0
306	20230619	141400	148652280	16800	16800	16800	16800	0
307	20230619	141300	148652280	16800	16800	16800	16800	50
308	20230619	141200	147812280	16800	16800	16800	16800	10
309	20230619	141100	147644280	16800	16800	16800	16800	0
310	20230619	141000	147644280	16800	16800	16800	16800	1
311	20230619	140900	147627480	16780	16780	16780	16780	0
312	20230619	140800	147627480	16780	16780	16780	16780	0
313	20230619	140700	147627480	16780	16780	16780	16780	5
314	20230619	140600	147543580	16780	16780	16780	16780	0
315	20230619	140500	147543580	16780	16780	16780	16780	2
316	20230619	140400	147510020	16800	16800	16800	16800	0
317	20230619	140300	147510020	16800	16800	16800	16800	0
318	20230619	140200	147510020	16800	16800	16800	16800	0
319	20230619	140100	147510020	16800	16800	16800	16800	4
320	20230619	140000	147442820	16810	16810	16810	16810	0
321	20230619	135900	147442820	16810	16810	16810	16810	0
322	20230619	135800	147442820	16810	16780	16810	16780	22
323	20230619	135700	147073630	16810	16810	16810	16810	0
324	20230619	135600	147073630	16810	16810	16810	16810	0
325	20230619	135500	147073630	16810	16810	16810	16810	20
326	20230619	135400	146737430	16810	16810	16810	16810	0
327	20230619	135300	146737430	16810	16810	16810	16810	0
328	20230619	135200	146737430	16810	16800	16810	16800	2
329	20230619	135100	146703820	16800	16800	16800	16800	1
330	20230619	135000	146687020	16780	16780	16780	16780	4
331	20230619	134900	146619900	16810	16810	16810	16810	8
332	20230619	134800	146485420	16820	16780	16820	16780	106
333	20230619	134700	144706610	16820	16820	16820	16820	2
334	20230619	134600	144672970	16820	16820	16820	16820	0
335	20230619	134500	144672970	16820	16820	16820	16820	0
336	20230619	134400	144672970	16820	16820	16820	16820	0
337	20230619	134300	144672970	16820	16820	16820	16820	0
338	20230619	134200	144672970	16820	16820	16820	16820	0
339	20230619	134100	144672970	16820	16820	16820	16820	1
340	20230619	134000	144656150	16780	16780	16780	16780	2
341	20230619	133900	144622590	16830	16830	16830	16830	0
342	20230619	133800	144622590	16830	16830	16830	16830	0
343	20230619	133700	144622590	16830	16830	16830	16830	1
344	20230619	133600	144605760	16820	16820	16820	16820	1
345	20230619	133500	144588940	16780	16780	16780	16780	0
346	20230619	133400	144588940	16780	16780	16780	16780	18
347	20230619	133300	144286900	16810	16810	16810	16810	0
348	20230619	133200	144286900	16810	16810	16810	16810	0
349	20230619	133100	144286900	16810	16810	16810	16810	3
350	20230619	133000	144236470	16800	16800	16800	16800	100
351	20230619	132900	142556470	16800	16780	16800	16780	4
352	20230619	132800	142489290	16790	16790	16790	16790	32
353	20230619	132700	141952010	16790	16790	16790	16790	1
354	20230619	132600	141935220	16780	16780	16780	16780	0
355	20230619	132500	141935220	16780	16780	16780	16780	50
356	20230619	132400	141096220	16780	16780	16780	16780	42
357	20230619	132300	140391460	16780	16780	16780	16770	71
358	20230619	132200	139200580	16780	16780	16780	16780	0
359	20230619	132100	139200580	16780	16780	16780	16780	0
360	20230619	132000	139200580	16780	16780	16780	16780	0
361	20230619	131900	139200580	16780	16780	16780	16780	0
362	20230619	131800	139200580	16780	16780	16780	16780	37
363	20230619	131700	138579720	16770	16770	16770	16770	0
364	20230619	131600	138579720	16770	16770	16770	16770	0
365	20230619	131500	138579720	16770	16770	16770	16770	0
366	20230619	131400	138579720	16770	16770	16770	16770	0
367	20230619	131300	138579720	16770	16770	16770	16770	0
368	20230619	131200	138579720	16770	16790	16790	16770	47
369	20230619	131100	137791410	16800	16810	16810	16800	318
370	20230619	131000	132447900	16810	16820	16820	16810	56
371	20230619	130900	131506530	16820	16820	16820	16820	0
372	20230619	130800	131506530	16820	16820	16820	16820	64
373	20230619	130700	130430050	16820	16840	16840	16820	397
374	20230619	130600	123749080	16870	16870	16870	16870	0
375	20230619	130500	123749080	16870	16870	16870	16870	3
376	20230619	130400	123698470	16870	16870	16870	16870	1
377	20230619	130300	123681600	16850	16850	16850	16850	86
378	20230619	130200	122232500	16860	16860	16860	16860	0
379	20230619	130100	122232500	16860	16870	16870	16860	25
380	20230619	130000	121810990	16870	16870	16870	16870	0
381	20230619	125900	121810990	16870	16870	16870	16870	4
382	20230619	125800	121743510	16880	16880	16880	16880	0
383	20230619	125700	121743510	16880	16880	16880	16880	0
384	20230619	125600	121743510	16880	16880	16880	16880	0
385	20230619	125500	121743510	16880	16880	16880	16880	11
386	20230619	125400	121557830	16880	16880	16880	16880	0
387	20230619	125300	121557830	16880	16880	16880	16880	10
388	20230619	125200	121389030	16890	16890	16890	16890	10
389	20230619	125100	121220130	16880	16880	16880	16880	6
390	20230619	125000	121118850	16880	16880	16880	16880	0
391	20230619	124900	121118850	16880	16880	16880	16880	0
392	20230619	124800	121118850	16880	16880	16880	16880	3
393	20230619	124700	121068210	16880	16880	16880	16880	1
394	20230619	124600	121051330	16880	16880	16880	16880	0
395	20230619	124500	121051330	16880	16880	16880	16880	0
396	20230619	124400	121051330	16880	16880	16880	16880	0
397	20230619	124300	121051330	16880	16880	16880	16880	1
398	20230619	124200	121034450	16890	16890	16890	16890	0
399	20230619	124100	121034450	16890	16890	16890	16890	0
400	20230619	124000	121034450	16890	16890	16890	16890	0
401	20230619	123900	121034450	16890	16890	16890	16890	0
402	20230619	123800	121034450	16890	16890	16890	16890	0
403	20230619	123700	121034450	16890	16890	16890	16890	1
404	20230619	123600	121017560	16890	16890	16890	16890	1
405	20230619	123500	121000670	16900	16900	16900	16900	0
406	20230619	123400	121000670	16900	16910	16910	16860	59
407	20230619	123300	120005800	16860	16860	16860	16860	0
408	20230619	123200	120005800	16860	16860	16860	16860	25
409	20230619	123100	119584300	16910	16910	16910	16910	0
410	20230619	123000	119584300	16910	16910	16910	16910	0
411	20230619	122900	119584300	16910	16910	16910	16910	0
412	20230619	122800	119584300	16910	16910	16910	16910	0
413	20230619	122700	119584300	16910	16910	16910	16910	0
414	20230619	122600	119584300	16910	16910	16910	16910	0
415	20230619	122500	119584300	16910	16910	16910	16910	0
416	20230619	122400	119584300	16910	16910	16910	16910	0
417	20230619	122300	119584300	16910	16910	16910	16910	0
418	20230619	122200	119584300	16910	16910	16910	16910	0
419	20230619	122100	119584300	16910	16910	16910	16910	0
420	20230619	122000	119584300	16910	16910	16910	16910	0
421	20230619	121900	119584300	16910	16910	16910	16910	0
422	20230619	121800	119584300	16910	16910	16910	16910	0
423	20230619	121700	119584300	16910	16910	16910	16910	0
424	20230619	121600	119584300	16910	16910	16910	16910	0
425	20230619	121500	119584300	16910	16910	16910	16910	0
426	20230619	121400	119584300	16910	16910	16910	16910	0
427	20230619	121300	119584300	16910	16910	16910	16910	0
428	20230619	121200	119584300	16910	16880	16910	16850	701
429	20230619	121100	107753450	16890	16920	16920	16890	301
430	20230619	121000	102665560	16910	16910	16910	16910	0
431	20230619	120900	102665560	16910	16910	16910	16910	0
432	20230619	120800	102665560	16910	16910	16910	16910	0
433	20230619	120700	102665560	16910	16910	16910	16910	0
434	20230619	120600	102665560	16910	16910	16910	16910	0
435	20230619	120500	102665560	16910	16910	16910	16910	0
436	20230619	120400	102665560	16910	16910	16910	16910	33
437	20230619	120300	102107530	16920	16920	16920	16920	0
438	20230619	120200	102107530	16920	16920	16920	16920	0
439	20230619	120100	102107530	16920	16920	16920	16920	0
440	20230619	120000	102107530	16920	16920	16920	16920	0
441	20230619	115900	102107530	16920	16920	16920	16920	0
442	20230619	115800	102107530	16920	16920	16920	16920	0
443	20230619	115700	102107530	16920	16920	16920	16920	0
444	20230619	115600	102107530	16920	16920	16920	16920	1
445	20230619	115500	102090610	16920	16920	16920	16920	0
446	20230619	115400	102090610	16920	16920	16920	16920	0
447	20230619	115300	102090610	16920	16920	16920	16920	0
448	20230619	115200	102090610	16920	16920	16920	16920	0
449	20230619	115100	102090610	16920	16920	16920	16920	0
450	20230619	115000	102090610	16920	16920	16920	16920	0
451	20230619	114900	102090610	16920	16920	16920	16920	3
452	20230619	114800	102039850	16920	16920	16920	16920	0
453	20230619	114700	102039850	16920	16920	16920	16920	0
454	20230619	114600	102039850	16920	16920	16920	16920	0
455	20230619	114500	102039850	16920	16920	16920	16920	0
456	20230619	114400	102039850	16920	16920	16920	16920	0
457	20230619	114300	102039850	16920	16920	16920	16920	0
458	20230619	114200	102039850	16920	16920	16920	16920	100
459	20230619	114100	100347850	16920	16920	16920	16920	0
460	20230619	114000	100347850	16920	16920	16920	16920	0
461	20230619	113900	100347850	16920	16920	16920	16920	0
462	20230619	113800	100347850	16920	16880	16920	16880	2
463	20230619	113700	100314050	16920	16920	16920	16920	0
464	20230619	113600	100314050	16920	16900	16920	16900	212
465	20230619	113500	96731230	16880	16880	16880	16880	0
466	20230619	113400	96731230	16880	16880	16880	16880	25
467	20230619	113300	96309230	16890	16920	16920	16890	275
468	20230619	113200	91661700	16910	16910	16910	16910	0
469	20230619	113100	91661700	16910	16910	16910	16910	10
470	20230619	113000	91492600	16900	16900	16900	16900	0
471	20230619	112900	91492600	16900	16910	16910	16900	374
472	20230619	112800	85168870	16910	16910	16910	16910	11
473	20230619	112700	84982860	16930	16930	16930	16930	10
474	20230619	112600	84813560	16920	16920	16920	16920	9
475	20230619	112500	84661280	16920	16920	16920	16920	11
476	20230619	112400	84475160	16920	16910	16920	16910	37
477	20230619	112300	83849280	16920	16920	16920	16920	117
478	20230619	112200	81869640	16930	16930	16930	16930	0
479	20230619	112100	81869640	16930	16930	16930	16930	0
480	20230619	112000	81869640	16930	16930	16930	16930	1
481	20230619	111900	81852710	16930	16930	16930	16930	0
482	20230619	111800	81852710	16930	16930	16930	16930	0
483	20230619	111700	81852710	16930	16930	16930	16930	3
484	20230619	111600	81801920	16930	16930	16930	16930	1
485	20230619	111500	81784990	16930	16940	16940	16930	89
486	20230619	111400	80278130	16930	16930	16930	16930	0
487	20230619	111300	80278130	16930	16930	16930	16930	0
488	20230619	111200	80278130	16930	16930	16930	16930	0
489	20230619	111100	80278130	16930	16930	16930	16930	0
490	20230619	111000	80278130	16930	16930	16930	16930	0
491	20230619	110900	80278130	16930	16930	16930	16930	0
492	20230619	110800	80278130	16930	16930	16930	16930	0
493	20230619	110700	80278130	16930	16930	16930	16930	10
494	20230619	110600	80108830	16930	16930	16930	16930	50
495	20230619	110500	79262330	16940	16940	16940	16940	0
496	20230619	110400	79262330	16940	16940	16940	16940	1
497	20230619	110300	79245390	16940	16940	16940	16940	20
498	20230619	110200	78906590	16970	16970	16970	16970	0
499	20230619	110100	78906590	16970	16970	16970	16970	0
500	20230619	110000	78906590	16970	16970	16970	16970	0
501	20230619	105900	78906590	16970	16970	16970	16970	0
502	20230619	105800	78906590	16970	16970	16970	16970	0
503	20230619	105700	78906590	16970	16970	16970	16970	1
504	20230619	105600	78889620	16970	16970	16970	16970	1
505	20230619	105500	78872650	17010	17010	17010	17010	0
506	20230619	105400	78872650	17010	17010	17010	17010	0
507	20230619	105300	78872650	17010	17010	17010	17010	0
508	20230619	105200	78872650	17010	17010	17010	17010	0
509	20230619	105100	78872650	17010	17010	17010	17010	0
510	20230619	105000	78872650	17010	17010	17010	17010	0
511	20230619	104900	78872650	17010	17010	17010	17010	0
512	20230619	104800	78872650	17010	17010	17010	17010	0
513	20230619	104700	78872650	17010	17010	17010	17010	0
514	20230619	104600	78872650	17010	17010	17010	17010	0
515	20230619	104500	78872650	17010	17010	17010	17010	0
516	20230619	104400	78872650	17010	16980	17010	16980	2
517	20230619	104300	78838660	16960	16960	16960	16960	0
518	20230619	104200	78838660	16960	16960	16960	16960	0
519	20230619	104100	78838660	16960	16960	16960	16960	5
520	20230619	104000	78753860	16960	16960	16960	16960	0
521	20230619	103900	78753860	16960	16960	16960	16960	1
522	20230619	103800	78736900	16980	16980	16980	16980	0
523	20230619	103700	78736900	16980	16980	16980	16980	0
524	20230619	103600	78736900	16980	16980	16980	16980	0
525	20230619	103500	78736900	16980	16980	16980	16980	0
526	20230619	103400	78736900	16980	16980	16980	16980	1
527	20230619	103300	78719920	16980	16980	16980	16980	0
528	20230619	103200	78719920	16980	16980	16980	16980	0
529	20230619	103100	78719920	16980	16980	16980	16980	1
530	20230619	103000	78702940	16980	16980	16980	16980	0
531	20230619	102900	78702940	16980	16980	16980	16980	0
532	20230619	102800	78702940	16980	16980	16980	16980	6
533	20230619	102700	78601060	16930	16950	16950	16930	146
534	20230619	102600	76128920	16990	16990	16990	16990	0
535	20230619	102500	76128920	16990	16990	16990	16990	0
536	20230619	102400	76128920	16990	16990	16990	16990	0
537	20230619	102300	76128920	16990	16990	16990	16990	1
538	20230619	102200	76111930	16990	16990	16990	16990	0
539	20230619	102100	76111930	16990	16990	16990	16990	0
540	20230619	102000	76111930	16990	16990	16990	16990	0
541	20230619	101900	76111930	16990	16990	16990	16990	0
542	20230619	101800	76111930	16990	16990	16990	16990	0
543	20230619	101700	76111930	16990	16990	16990	16990	0
544	20230619	101600	76111930	16990	16990	16990	16990	200
545	20230619	101500	72713930	16990	16990	16990	16990	1
546	20230619	101400	72696940	17050	17050	17050	17050	0
547	20230619	101300	72696940	17050	17040	17050	17000	201
548	20230619	101200	69279810	17070	17070	17070	17070	0
549	20230619	101100	69279810	17070	17070	17070	17070	0
550	20230619	101000	69279810	17070	17040	17070	16920	1260
551	20230619	100900	47921700	17050	17050	17050	17050	1
552	20230619	100800	47904650	17000	17000	17000	17000	57
553	20230619	100700	46935650	16960	16960	16960	16960	204
554	20230619	100600	43475810	16960	16970	16970	16960	100
555	20230619	100500	41779180	16990	16990	16990	16990	194
556	20230619	100400	38483120	16990	16990	16990	16990	0
557	20230619	100300	38483120	16990	16990	16990	16990	0
558	20230619	100200	38483120	16990	16990	16990	16990	50
559	20230619	100100	37633620	17000	17000	17000	17000	2
560	20230619	100000	37599620	16990	16990	16990	16990	256
561	20230619	095900	33250180	16970	16970	16970	16970	0
562	20230619	095800	33250180	16970	16970	16970	16970	0
563	20230619	095700	33250180	16970	16970	16970	16970	0
564	20230619	095600	33250180	16970	16970	16970	16970	1
565	20230619	095500	33233210	16990	16990	16990	16990	1
566	20230619	095400	33216220	16960	16980	16980	16960	81
567	20230619	095300	31841420	16990	17000	17000	16990	4
568	20230619	095200	31773450	17000	17000	17000	17000	1
569	20230619	095100	31756450	17000	17000	17000	17000	0
570	20230619	095000	31756450	17000	17000	17000	17000	0
571	20230619	094900	31756450	17000	17000	17000	17000	0
572	20230619	094800	31756450	17000	17000	17000	17000	0
573	20230619	094700	31756450	17000	17000	17000	17000	0
574	20230619	094600	31756450	17000	17000	17000	17000	16
575	20230619	094500	31484450	17010	17010	17010	17010	47
576	20230619	094400	30684980	17010	17010	17010	17010	0
577	20230619	094300	30684980	17010	17010	17010	17010	0
578	20230619	094200	30684980	17010	17010	17010	17010	0
579	20230619	094100	30684980	17010	17010	17010	17010	0
580	20230619	094000	30684980	17010	17010	17010	17010	61
581	20230619	093900	29647370	17040	17030	17040	17030	3
582	20230619	093800	29596260	17040	17040	17040	17040	0
583	20230619	093700	29596260	17040	17040	17040	17040	10
584	20230619	093600	29425860	17040	17040	17040	17040	140
585	20230619	093500	27040260	17070	17070	17070	17070	2
586	20230619	093400	27006120	17180	17180	17180	17180	1
587	20230619	093300	26988940	17040	17040	17040	17040	0
588	20230619	093200	26988940	17040	17110	17180	17040	247
589	20230619	093100	22779850	17030	17030	17030	17030	0
590	20230619	093000	22779850	17030	17030	17030	17030	15
591	20230619	092900	22524400	17180	17180	17180	17180	0
592	20230619	092800	22524400	17180	16980	17180	16960	290
593	20230619	092700	17585130	16980	16980	16980	16980	32
594	20230619	092600	17041770	16980	16990	16990	16980	40
595	20230619	092500	16362270	17010	17010	17010	17010	1
596	20230619	092400	16345260	17070	17040	17070	17040	11
597	20230619	092300	16157790	17040	17010	17040	17010	267
598	20230619	092200	11608430	17030	17050	17090	17030	12
599	20230619	092100	11403990	16960	17040	17040	16960	143
600	20230619	092000	8972400	17050	17050	17050	17050	0
601	20230619	091900	8972400	17050	17050	17050	17050	0
602	20230619	091800	8972400	17050	17050	17050	17050	0
603	20230619	091700	8972400	17050	17050	17050	17050	0
604	20230619	091600	8972400	17050	17050	17050	17050	0
605	20230619	091500	8972400	17050	17060	17060	17050	12
606	20230619	091400	8767790	17060	17060	17060	17060	0
607	20230619	091300	8767790	17060	17060	17060	17060	0
608	20230619	091200	8767790	17060	17060	17060	17060	0
609	20230619	091100	8767790	17060	17060	17060	17060	3
610	20230619	091000	8716610	17090	17090	17090	17090	1
611	20230619	090900	8699520	17020	17020	17020	17020	0
612	20230619	090800	8699520	17020	17020	17020	17020	0
613	20230619	090700	8699520	17020	16990	17030	16990	152
614	20230619	090600	6114530	17000	17010	17010	17000	14
615	20230619	090500	5876520	17010	17050	17050	16960	317
616	20230619	090400	482650	17110	17110	17110	17110	12
617	20230619	090300	277330	17150	17180	17180	17150	8
618	20230619	090200	140000	17500	17500	17500	17500	0
619	20230619	090100	140000	17500	17500	17500	17500	0
620	20230619	090000	140000	17500	17500	17500	17500	8