KissMeData/282690/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202900	52845310	11980	11980	11980	11980	97
3	20230619	202800	52845310	11980	11980	11980	11980	0
4	20230619	202700	52845310	11980	11980	11980	11980	0
5	20230619	202600	52845310	11980	11980	11980	11980	0
6	20230619	202500	52845310	11980	11980	11980	11980	0
7	20230619	202400	52845310	11980	11980	11980	11980	0
8	20230619	202300	52845310	11980	11980	11980	11980	0
9	20230619	202200	52845310	11980	11980	11980	11980	0
10	20230619	202100	52845310	11980	11980	11980	11980	0
11	20230619	202000	52845310	11980	11980	11980	11980	0
12	20230619	201900	52845310	11980	11980	11980	11980	0
13	20230619	201800	52845310	11980	11980	11980	11980	0
14	20230619	201700	52845310	11980	11980	11980	11980	0
15	20230619	201600	52845310	11980	11980	11980	11980	0
16	20230619	201500	52845310	11980	11980	11980	11980	0
17	20230619	201400	52845310	11980	11980	11980	11980	0
18	20230619	201300	52845310	11980	11980	11980	11980	0
19	20230619	201200	52845310	11980	11980	11980	11980	0
20	20230619	201100	52845310	11980	11980	11980	11980	0
21	20230619	201000	52845310	11980	11980	11980	11980	0
22	20230619	200900	52845310	11980	11980	11980	11980	0
23	20230619	200800	52845310	11980	11980	11980	11980	0
24	20230619	200700	52845310	11980	11980	11980	11980	0
25	20230619	200600	52845310	11980	11980	11980	11980	0
26	20230619	200500	52845310	11980	11980	11980	11980	0
27	20230619	200400	52845310	11980	11980	11980	11980	0
28	20230619	200300	52845310	11980	11980	11980	11980	0
29	20230619	200200	52845310	11980	11980	11980	11980	0
30	20230619	200100	52845310	11980	11980	11980	11980	0
31	20230619	200000	52845310	11980	11980	11980	11980	0
32	20230619	195900	52845310	11980	11980	11980	11980	97
33	20230619	195800	52845310	11980	11980	11980	11980	0
34	20230619	195700	52845310	11980	11980	11980	11980	0
35	20230619	195600	52845310	11980	11980	11980	11980	0
36	20230619	195500	52845310	11980	11980	11980	11980	0
37	20230619	195400	52845310	11980	11980	11980	11980	0
38	20230619	195300	52845310	11980	11980	11980	11980	0
39	20230619	195200	52845310	11980	11980	11980	11980	0
40	20230619	195100	52845310	11980	11980	11980	11980	0
41	20230619	195000	52845310	11980	11980	11980	11980	0
42	20230619	194900	52845310	11980	11980	11980	11980	0
43	20230619	194800	52845310	11980	11980	11980	11980	0
44	20230619	194700	52845310	11980	11980	11980	11980	0
45	20230619	194600	52845310	11980	11980	11980	11980	0
46	20230619	194500	52845310	11980	11980	11980	11980	0
47	20230619	194400	52845310	11980	11980	11980	11980	0
48	20230619	194300	52845310	11980	11980	11980	11980	0
49	20230619	194200	52845310	11980	11980	11980	11980	0
50	20230619	194100	52845310	11980	11980	11980	11980	0
51	20230619	194000	52845310	11980	11980	11980	11980	0
52	20230619	193900	52845310	11980	11980	11980	11980	0
53	20230619	193800	52845310	11980	11980	11980	11980	0
54	20230619	193700	52845310	11980	11980	11980	11980	0
55	20230619	193600	52845310	11980	11980	11980	11980	0
56	20230619	193500	52845310	11980	11980	11980	11980	0
57	20230619	193400	52845310	11980	11980	11980	11980	0
58	20230619	193300	52845310	11980	11980	11980	11980	0
59	20230619	193200	52845310	11980	11980	11980	11980	0
60	20230619	193100	52845310	11980	11980	11980	11980	0
61	20230619	193000	52845310	11980	11980	11980	11980	0
62	20230619	192900	52845310	11980	11980	11980	11980	97
63	20230619	192800	52845310	11980	11980	11980	11980	0
64	20230619	192700	52845310	11980	11980	11980	11980	0
65	20230619	192600	52845310	11980	11980	11980	11980	0
66	20230619	192500	52845310	11980	11980	11980	11980	0
67	20230619	192400	52845310	11980	11980	11980	11980	0
68	20230619	192300	52845310	11980	11980	11980	11980	0
69	20230619	192200	52845310	11980	11980	11980	11980	0
70	20230619	192100	52845310	11980	11980	11980	11980	0
71	20230619	192000	52845310	11980	11980	11980	11980	0
72	20230619	191900	52845310	11980	11980	11980	11980	0
73	20230619	191800	52845310	11980	11980	11980	11980	0
74	20230619	191700	52845310	11980	11980	11980	11980	0
75	20230619	191600	52845310	11980	11980	11980	11980	0
76	20230619	191500	52845310	11980	11980	11980	11980	0
77	20230619	191400	52845310	11980	11980	11980	11980	0
78	20230619	191300	52845310	11980	11980	11980	11980	0
79	20230619	191200	52845310	11980	11980	11980	11980	0
80	20230619	191100	52845310	11980	11980	11980	11980	0
81	20230619	191000	52845310	11980	11980	11980	11980	0
82	20230619	190900	52845310	11980	11980	11980	11980	0
83	20230619	190800	52845310	11980	11980	11980	11980	0
84	20230619	190700	52845310	11980	11980	11980	11980	0
85	20230619	190600	52845310	11980	11980	11980	11980	0
86	20230619	190500	52845310	11980	11980	11980	11980	0
87	20230619	190400	52845310	11980	11980	11980	11980	0
88	20230619	190300	52845310	11980	11980	11980	11980	0
89	20230619	190200	52845310	11980	11980	11980	11980	0
90	20230619	190100	52845310	11980	11980	11980	11980	0
91	20230619	190000	52845310	11980	11980	11980	11980	0
92	20230619	185900	52845310	11980	11980	11980	11980	97
93	20230619	185800	52845310	11980	11980	11980	11980	0
94	20230619	185700	52845310	11980	11980	11980	11980	0
95	20230619	185600	52845310	11980	11980	11980	11980	0
96	20230619	185500	52845310	11980	11980	11980	11980	0
97	20230619	185400	52845310	11980	11980	11980	11980	0
98	20230619	185300	52845310	11980	11980	11980	11980	0
99	20230619	185200	52845310	11980	11980	11980	11980	0
100	20230619	185100	52845310	11980	11980	11980	11980	0
101	20230619	185000	52845310	11980	11980	11980	11980	0
102	20230619	184900	52845310	11980	11980	11980	11980	0
103	20230619	184800	52845310	11980	11980	11980	11980	0
104	20230619	184700	52845310	11980	11980	11980	11980	0
105	20230619	184600	52845310	11980	11980	11980	11980	0
106	20230619	184500	52845310	11980	11980	11980	11980	0
107	20230619	184400	52845310	11980	11980	11980	11980	0
108	20230619	184300	52845310	11980	11980	11980	11980	0
109	20230619	184200	52845310	11980	11980	11980	11980	0
110	20230619	184100	52845310	11980	11980	11980	11980	0
111	20230619	184000	52845310	11980	11980	11980	11980	0
112	20230619	183900	52845310	11980	11980	11980	11980	0
113	20230619	183800	52845310	11980	11980	11980	11980	0
114	20230619	183700	52845310	11980	11980	11980	11980	0
115	20230619	183600	52845310	11980	11980	11980	11980	0
116	20230619	183500	52845310	11980	11980	11980	11980	0
117	20230619	183400	52845310	11980	11980	11980	11980	0
118	20230619	183300	52845310	11980	11980	11980	11980	0
119	20230619	183200	52845310	11980	11980	11980	11980	0
120	20230619	183100	52845310	11980	11980	11980	11980	0
121	20230619	183000	52845310	11980	11980	11980	11980	0
122	20230619	182900	52845310	11980	11980	11980	11980	97
123	20230619	182800	52845310	11980	11980	11980	11980	0
124	20230619	182700	52845310	11980	11980	11980	11980	0
125	20230619	182600	52845310	11980	11980	11980	11980	0
126	20230619	182500	52845310	11980	11980	11980	11980	0
127	20230619	182400	52845310	11980	11980	11980	11980	0
128	20230619	182300	52845310	11980	11980	11980	11980	0
129	20230619	182200	52845310	11980	11980	11980	11980	0
130	20230619	182100	52845310	11980	11980	11980	11980	0
131	20230619	182000	52845310	11980	11980	11980	11980	0
132	20230619	181900	52845310	11980	11980	11980	11980	0
133	20230619	181800	52845310	11980	11980	11980	11980	0
134	20230619	181700	52845310	11980	11980	11980	11980	0
135	20230619	181600	52845310	11980	11980	11980	11980	0
136	20230619	181500	52845310	11980	11980	11980	11980	0
137	20230619	181400	52845310	11980	11980	11980	11980	0
138	20230619	181300	52845310	11980	11980	11980	11980	0
139	20230619	181200	52845310	11980	11980	11980	11980	0
140	20230619	181100	52845310	11980	11980	11980	11980	0
141	20230619	181000	52845310	11980	11980	11980	11980	0
142	20230619	180900	52845310	11980	11980	11980	11980	0
143	20230619	180800	52845310	11980	11980	11980	11980	0
144	20230619	180700	52845310	11980	11980	11980	11980	0
145	20230619	180600	52845310	11980	11980	11980	11980	0
146	20230619	180500	52845310	11980	11980	11980	11980	0
147	20230619	180400	52845310	11980	11980	11980	11980	0
148	20230619	180300	52845310	11980	11980	11980	11980	0
149	20230619	180200	52845310	11980	11980	11980	11980	0
150	20230619	180100	52845310	11980	11980	11980	11980	0
151	20230619	180000	52845310	11980	11980	11980	11980	0
152	20230619	175900	52845310	11980	11980	11980	11980	97
153	20230619	175800	52845310	11980	11980	11980	11980	0
154	20230619	175700	52845310	11980	11980	11980	11980	0
155	20230619	175600	52845310	11980	11980	11980	11980	0
156	20230619	175500	52845310	11980	11980	11980	11980	0
157	20230619	175400	52845310	11980	11980	11980	11980	0
158	20230619	175300	52845310	11980	11980	11980	11980	0
159	20230619	175200	52845310	11980	11980	11980	11980	0
160	20230619	175100	52845310	11980	11980	11980	11980	0
161	20230619	175000	52845310	11980	11980	11980	11980	0
162	20230619	174900	52845310	11980	11980	11980	11980	0
163	20230619	174800	52845310	11980	11980	11980	11980	0
164	20230619	174700	52845310	11980	11980	11980	11980	0
165	20230619	174600	52845310	11980	11980	11980	11980	0
166	20230619	174500	52845310	11980	11980	11980	11980	0
167	20230619	174400	52845310	11980	11980	11980	11980	0
168	20230619	174300	52845310	11980	11980	11980	11980	0
169	20230619	174200	52845310	11980	11980	11980	11980	0
170	20230619	174100	52845310	11980	11980	11980	11980	0
171	20230619	174000	52845310	11980	11980	11980	11980	0
172	20230619	173900	52845310	11980	11980	11980	11980	0
173	20230619	173800	52845310	11980	11980	11980	11980	0
174	20230619	173700	52845310	11980	11980	11980	11980	0
175	20230619	173600	52845310	11980	11980	11980	11980	0
176	20230619	173500	52845310	11980	11980	11980	11980	0
177	20230619	173400	52845310	11980	11980	11980	11980	0
178	20230619	173300	52845310	11980	11980	11980	11980	0
179	20230619	173200	52845310	11980	11980	11980	11980	0
180	20230619	173100	52845310	11980	11980	11980	11980	0
181	20230619	173000	52845310	11980	11980	11980	11980	0
182	20230619	172900	52845310	11980	11980	11980	11980	97
183	20230619	172800	52845310	11980	11980	11980	11980	0
184	20230619	172700	52845310	11980	11980	11980	11980	0
185	20230619	172600	52845310	11980	11980	11980	11980	0
186	20230619	172500	52845310	11980	11980	11980	11980	0
187	20230619	172400	52845310	11980	11980	11980	11980	0
188	20230619	172300	52845310	11980	11980	11980	11980	0
189	20230619	172200	52845310	11980	11980	11980	11980	0
190	20230619	172100	52845310	11980	11980	11980	11980	0
191	20230619	172000	52845310	11980	11980	11980	11980	0
192	20230619	171900	52845310	11980	11980	11980	11980	0
193	20230619	171800	52845310	11980	11980	11980	11980	0
194	20230619	171700	52845310	11980	11980	11980	11980	0
195	20230619	171600	52845310	11980	11980	11980	11980	0
196	20230619	171500	52845310	11980	11980	11980	11980	0
197	20230619	171400	52845310	11980	11980	11980	11980	0
198	20230619	171300	52845310	11980	11980	11980	11980	0
199	20230619	171200	52845310	11980	11980	11980	11980	0
200	20230619	171100	52845310	11980	11980	11980	11980	0
201	20230619	171000	52845310	11980	11980	11980	11980	0
202	20230619	170900	52845310	11980	11980	11980	11980	0
203	20230619	170800	52845310	11980	11980	11980	11980	0
204	20230619	170700	52845310	11980	11980	11980	11980	0
205	20230619	170600	52845310	11980	11980	11980	11980	0
206	20230619	170500	52845310	11980	11980	11980	11980	0
207	20230619	170400	52845310	11980	11980	11980	11980	0
208	20230619	170300	52845310	11980	11980	11980	11980	0
209	20230619	170200	52845310	11980	11980	11980	11980	0
210	20230619	170100	52845310	11980	11980	11980	11980	0
211	20230619	170000	52845310	11980	11980	11980	11980	0
212	20230619	165900	52845310	11980	11980	11980	11980	97
213	20230619	165800	52845310	11980	11980	11980	11980	0
214	20230619	165700	52845310	11980	11980	11980	11980	0
215	20230619	165600	52845310	11980	11980	11980	11980	0
216	20230619	165500	52845310	11980	11980	11980	11980	0
217	20230619	165400	52845310	11980	11980	11980	11980	0
218	20230619	165300	52845310	11980	11980	11980	11980	0
219	20230619	165200	52845310	11980	11980	11980	11980	0
220	20230619	165100	52845310	11980	11980	11980	11980	0
221	20230619	165000	52845310	11980	11980	11980	11980	0
222	20230619	164900	52845310	11980	11980	11980	11980	0
223	20230619	164800	52845310	11980	11980	11980	11980	0
224	20230619	164700	52845310	11980	11980	11980	11980	0
225	20230619	164600	52845310	11980	11980	11980	11980	0
226	20230619	164500	52845310	11980	11980	11980	11980	0
227	20230619	164400	52845310	11980	11980	11980	11980	0
228	20230619	164300	52845310	11980	11980	11980	11980	0
229	20230619	164200	52845310	11980	11980	11980	11980	0
230	20230619	164100	52845310	11980	11980	11980	11980	0
231	20230619	164000	52845310	11980	11980	11980	11980	0
232	20230619	163900	52845310	11980	11980	11980	11980	0
233	20230619	163800	52845310	11980	11980	11980	11980	0
234	20230619	163700	52845310	11980	11980	11980	11980	0
235	20230619	163600	52845310	11980	11980	11980	11980	0
236	20230619	163500	52845310	11980	11980	11980	11980	0
237	20230619	163400	52845310	11980	11980	11980	11980	0
238	20230619	163300	52845310	11980	11980	11980	11980	0
239	20230619	163200	52845310	11980	11980	11980	11980	0
240	20230619	163100	52845310	11980	11980	11980	11980	0
241	20230619	163000	52845310	11980	11980	11980	11980	0
242	20230619	162900	52845310	11980	11980	11980	11980	97
243	20230619	162800	52845310	11980	11980	11980	11980	0
244	20230619	162700	52845310	11980	11980	11980	11980	0
245	20230619	162600	52845310	11980	11980	11980	11980	0
246	20230619	162500	52845310	11980	11980	11980	11980	0
247	20230619	162400	52845310	11980	11980	11980	11980	0
248	20230619	162300	52845310	11980	11980	11980	11980	0
249	20230619	162200	52845310	11980	11980	11980	11980	0
250	20230619	162100	52845310	11980	11980	11980	11980	0
251	20230619	162000	52845310	11980	11980	11980	11980	0
252	20230619	161900	52845310	11980	11980	11980	11980	0
253	20230619	161800	52845310	11980	11980	11980	11980	0
254	20230619	161700	52845310	11980	11980	11980	11980	0
255	20230619	161600	52845310	11980	11980	11980	11980	0
256	20230619	161500	52845310	11980	11980	11980	11980	0
257	20230619	161400	52845310	11980	11980	11980	11980	0
258	20230619	161300	52845310	11980	11980	11980	11980	0
259	20230619	161200	52845310	11980	11980	11980	11980	0
260	20230619	161100	52845310	11980	11980	11980	11980	0
261	20230619	161000	52845310	11980	11980	11980	11980	0
262	20230619	160900	52845310	11980	11980	11980	11980	0
263	20230619	160800	52845310	11980	11980	11980	11980	0
264	20230619	160700	52845310	11980	11980	11980	11980	0
265	20230619	160600	52845310	11980	11980	11980	11980	0
266	20230619	160500	52845310	11980	11980	11980	11980	0
267	20230619	160400	52845310	11980	11980	11980	11980	0
268	20230619	160300	52845310	11980	11980	11980	11980	0
269	20230619	160200	52845310	11980	11980	11980	11980	0
270	20230619	160100	52845310	11980	11980	11980	11980	0
271	20230619	160000	52845310	11980	11980	11980	11980	0
272	20230619	155900	52845310	11980	11980	11980	11980	97
273	20230619	155800	52845310	11980	11980	11980	11980	0
274	20230619	155700	52845310	11980	11980	11980	11980	0
275	20230619	155600	52845310	11980	11980	11980	11980	0
276	20230619	155500	52845310	11980	11980	11980	11980	0
277	20230619	155400	52845310	11980	11980	11980	11980	0
278	20230619	155300	52845310	11980	11980	11980	11980	0
279	20230619	155200	52845310	11980	11980	11980	11980	0
280	20230619	155100	52845310	11980	11980	11980	11980	0
281	20230619	155000	52845310	11980	11980	11980	11980	0
282	20230619	154900	52845310	11980	11980	11980	11980	0
283	20230619	154800	52845310	11980	11980	11980	11980	0
284	20230619	154700	52845310	11980	11980	11980	11980	0
285	20230619	154600	52845310	11980	11980	11980	11980	0
286	20230619	154500	52845310	11980	11980	11980	11980	0
287	20230619	154400	52845310	11980	11980	11980	11980	0
288	20230619	154300	52845310	11980	11980	11980	11980	0
289	20230619	154200	52845310	11980	11980	11980	11980	0
290	20230619	154100	52845310	11980	11980	11980	11980	0
291	20230619	154000	52845310	11980	11980	11980	11980	0
292	20230619	153900	52845310	11980	11980	11980	11980	0
293	20230619	153800	52845310	11980	11980	11980	11980	0
294	20230619	153700	52845310	11980	11980	11980	11980	0
295	20230619	153600	52845310	11980	11980	11980	11980	0
296	20230619	153500	52845310	11980	11980	11980	11980	0
297	20230619	153400	52845310	11980	11980	11980	11980	0
298	20230619	153300	52845310	11980	11980	11980	11980	0
299	20230619	153200	52845310	11980	11980	11980	11980	0
300	20230619	153100	52845310	11980	11980	11980	11980	0
301	20230619	153000	52845310	11980	11980	11980	11980	97
302	20230619	152900	51683250	11920	11920	11920	11920	0
303	20230619	152800	51683250	11920	11920	11920	11920	0
304	20230619	152700	51683250	11920	11920	11920	11920	0
305	20230619	152600	51683250	11920	11920	11920	11920	0
306	20230619	152500	51683250	11920	11920	11920	11920	0
307	20230619	152400	51683250	11920	11920	11920	11920	0
308	20230619	152300	51683250	11920	11920	11920	11920	0
309	20230619	152200	51683250	11920	11920	11920	11920	0
310	20230619	152100	51683250	11920	11920	11920	11920	0
311	20230619	152000	51683250	11920	11920	11920	11920	0
312	20230619	151900	51683250	11920	11930	11930	11920	140
313	20230619	151800	50014390	11930	11930	11930	11930	0
314	20230619	151700	50014390	11930	11930	11930	11930	0
315	20230619	151600	50014390	11930	11930	11930	11930	0
316	20230619	151500	50014390	11930	11930	11930	11930	0
317	20230619	151400	50014390	11930	11930	11930	11930	0
318	20230619	151300	50014390	11930	11930	11930	11930	0
319	20230619	151200	50014390	11930	11930	11930	11930	0
320	20230619	151100	50014390	11930	11930	11930	11930	73
321	20230619	151000	49143500	11930	11930	11930	11930	24
322	20230619	150900	48857180	11930	11930	11930	11930	0
323	20230619	150800	48857180	11930	11930	11930	11930	0
324	20230619	150700	48857180	11930	11930	11930	11930	0
325	20230619	150600	48857180	11930	11930	11930	11930	5
326	20230619	150500	48797530	11930	11930	11930	11930	114
327	20230619	150400	47437510	11930	11930	11930	11930	0
328	20230619	150300	47437510	11930	11930	11930	11930	0
329	20230619	150200	47437510	11930	11930	11930	11930	0
330	20230619	150100	47437510	11930	11930	11930	11930	1
331	20230619	150000	47425580	11930	11930	11930	11930	0
332	20230619	145900	47425580	11930	11930	11930	11930	0
333	20230619	145800	47425580	11930	11930	11930	11930	0
334	20230619	145700	47425580	11930	11930	11930	11930	0
335	20230619	145600	47425580	11930	11930	11930	11930	0
336	20230619	145500	47425580	11930	11930	11930	11930	0
337	20230619	145400	47425580	11930	11930	11930	11930	0
338	20230619	145300	47425580	11930	11930	11930	11930	0
339	20230619	145200	47425580	11930	11930	11930	11930	83
340	20230619	145100	46435390	11930	11930	11930	11930	0
341	20230619	145000	46435390	11930	11930	11930	11930	5
342	20230619	144900	46375740	11930	11940	11940	11930	50
343	20230619	144800	45779020	11940	11940	11940	11940	0
344	20230619	144700	45779020	11940	11940	11940	11940	1
345	20230619	144600	45767080	11950	11950	11950	11950	0
346	20230619	144500	45767080	11950	11950	11950	11950	1
347	20230619	144400	45755130	11950	11950	11950	11950	0
348	20230619	144300	45755130	11950	11950	11950	11950	10
349	20230619	144200	45635630	11950	11950	11950	11950	0
350	20230619	144100	45635630	11950	11950	11950	11950	8
351	20230619	144000	45540030	11950	11950	11950	11950	0
352	20230619	143900	45540030	11950	11950	11950	11950	26
353	20230619	143800	45229330	11950	11950	11950	11950	1
354	20230619	143700	45217380	11950	11950	11950	11950	0
355	20230619	143600	45217380	11950	11950	11950	11950	0
356	20230619	143500	45217380	11950	11950	11950	11950	0
357	20230619	143400	45217380	11950	11950	11950	11950	0
358	20230619	143300	45217380	11950	11950	11950	11950	0
359	20230619	143200	45217380	11950	11950	11950	11950	0
360	20230619	143100	45217380	11950	11960	11960	11950	22
361	20230619	143000	44954440	11960	11960	11960	11960	0
362	20230619	142900	44954440	11960	11960	11960	11960	1
363	20230619	142800	44942480	11960	11960	11960	11960	1
364	20230619	142700	44930520	11950	11950	11950	11950	0
365	20230619	142600	44930520	11950	11950	11950	11950	0
366	20230619	142500	44930520	11950	11950	11950	11950	0
367	20230619	142400	44930520	11950	11950	11950	11950	0
368	20230619	142300	44930520	11950	11950	11950	11950	0
369	20230619	142200	44930520	11950	11950	11950	11950	0
370	20230619	142100	44930520	11950	11950	11950	11950	0
371	20230619	142000	44930520	11950	11950	11950	11950	0
372	20230619	141900	44930520	11950	11950	11950	11950	0
373	20230619	141800	44930520	11950	11950	11950	11950	0
374	20230619	141700	44930520	11950	11950	11950	11950	0
375	20230619	141600	44930520	11950	11950	11950	11950	0
376	20230619	141500	44930520	11950	11950	11950	11950	0
377	20230619	141400	44930520	11950	11950	11950	11950	6
378	20230619	141300	44858820	11950	11950	11950	11950	0
379	20230619	141200	44858820	11950	11950	11950	11950	0
380	20230619	141100	44858820	11950	11950	11950	11950	0
381	20230619	141000	44858820	11950	11950	11950	11950	0
382	20230619	140900	44858820	11950	11950	11950	11950	0
383	20230619	140800	44858820	11950	11950	11950	11950	9
384	20230619	140700	44751270	11950	11950	11950	11950	1
385	20230619	140600	44739320	11950	11950	11950	11950	0
386	20230619	140500	44739320	11950	11950	11950	11950	0
387	20230619	140400	44739320	11950	11950	11950	11950	4
388	20230619	140300	44691520	11960	11960	11960	11960	0
389	20230619	140200	44691520	11960	11960	11960	11960	0
390	20230619	140100	44691520	11960	11960	11960	11960	0
391	20230619	140000	44691520	11960	11960	11960	11960	4
392	20230619	135900	44643680	11950	11950	11950	11950	0
393	20230619	135800	44643680	11950	11950	11950	11950	0
394	20230619	135700	44643680	11950	11950	11950	11950	0
395	20230619	135600	44643680	11950	11950	11950	11950	0
396	20230619	135500	44643680	11950	11950	11950	11950	1
397	20230619	135400	44631730	11950	11950	11950	11950	0
398	20230619	135300	44631730	11950	11950	11950	11950	0
399	20230619	135200	44631730	11950	11950	11950	11950	1
400	20230619	135100	44619780	11940	11940	11940	11940	40
401	20230619	135000	44142180	11940	11940	11940	11940	0
402	20230619	134900	44142180	11940	11950	11950	11940	26
403	20230619	134800	43831730	12000	12000	12000	12000	0
404	20230619	134700	43831730	12000	12000	12000	12000	0
405	20230619	134600	43831730	12000	12000	12000	12000	0
406	20230619	134500	43831730	12000	12000	12000	12000	0
407	20230619	134400	43831730	12000	12000	12000	12000	0
408	20230619	134300	43831730	12000	12000	12000	12000	0
409	20230619	134200	43831730	12000	12000	12000	12000	0
410	20230619	134100	43831730	12000	12000	12000	12000	0
411	20230619	134000	43831730	12000	12000	12000	12000	7
412	20230619	133900	43747730	11940	11940	11940	11940	0
413	20230619	133800	43747730	11940	11940	11940	11940	0
414	20230619	133700	43747730	11940	11950	11950	11940	10
415	20230619	133600	43628310	11990	11990	11990	11990	0
416	20230619	133500	43628310	11990	11990	11990	11990	2
417	20230619	133400	43604330	12000	12000	12000	12000	18
418	20230619	133300	43388330	12000	12000	12000	12000	0
419	20230619	133200	43388330	12000	12000	12000	12000	0
420	20230619	133100	43388330	12000	12000	12000	12000	0
421	20230619	133000	43388330	12000	12000	12000	12000	0
422	20230619	132900	43388330	12000	12000	12000	12000	0
423	20230619	132800	43388330	12000	12000	12000	12000	0
424	20230619	132700	43388330	12000	12000	12000	12000	1
425	20230619	132600	43376330	12000	12000	12000	12000	0
426	20230619	132500	43376330	12000	12000	12000	12000	0
427	20230619	132400	43376330	12000	12000	12000	12000	0
428	20230619	132300	43376330	12000	12000	12000	12000	0
429	20230619	132200	43376330	12000	12000	12000	12000	0
430	20230619	132100	43376330	12000	12000	12000	12000	0
431	20230619	132000	43376330	12000	12000	12000	12000	0
432	20230619	131900	43376330	12000	12000	12000	12000	0
433	20230619	131800	43376330	12000	12000	12000	12000	0
434	20230619	131700	43376330	12000	12000	12000	12000	0
435	20230619	131600	43376330	12000	12000	12000	12000	0
436	20230619	131500	43376330	12000	12000	12000	12000	0
437	20230619	131400	43376330	12000	12000	12000	12000	0
438	20230619	131300	43376330	12000	12000	12000	12000	10
439	20230619	131200	43256330	11990	11980	11990	11980	590
440	20230619	131100	36183610	11980	11980	11980	11980	0
441	20230619	131000	36183610	11980	11980	11980	11980	0
442	20230619	130900	36183610	11980	11980	11980	11980	1
443	20230619	130800	36171630	11940	11940	11940	11940	0
444	20230619	130700	36171630	11940	11940	11940	11940	0
445	20230619	130600	36171630	11940	11960	11960	11940	50
446	20230619	130500	35574330	11970	11970	11970	11970	0
447	20230619	130400	35574330	11970	11970	11970	11970	0
448	20230619	130300	35574330	11970	11970	11970	11970	11
449	20230619	130200	35442660	11980	11980	11980	11980	10
450	20230619	130100	35322860	11980	11980	11980	11980	0
451	20230619	130000	35322860	11980	11980	11980	11980	1
452	20230619	125900	35310880	11930	11930	11930	11930	0
453	20230619	125800	35310880	11930	11930	11930	11930	0
454	20230619	125700	35310880	11930	11930	11930	11930	0
455	20230619	125600	35310880	11930	11930	11930	11930	0
456	20230619	125500	35310880	11930	11930	11930	11930	0
457	20230619	125400	35310880	11930	11930	11930	11930	0
458	20230619	125300	35310880	11930	11930	11930	11930	0
459	20230619	125200	35310880	11930	11930	11930	11930	0
460	20230619	125100	35310880	11930	11930	11930	11930	0
461	20230619	125000	35310880	11930	11930	11930	11930	0
462	20230619	124900	35310880	11930	11930	11930	11930	0
463	20230619	124800	35310880	11930	11930	11930	11930	1
464	20230619	124700	35298950	11930	11940	11940	11930	27
465	20230619	124600	34976830	11930	11930	11930	11930	0
466	20230619	124500	34976830	11930	11930	11930	11930	0
467	20230619	124400	34976830	11930	11930	11930	11930	0
468	20230619	124300	34976830	11930	11930	11930	11930	0
469	20230619	124200	34976830	11930	11930	11930	11930	0
470	20230619	124100	34976830	11930	11930	11930	11930	0
471	20230619	124000	34976830	11930	11930	11930	11930	0
472	20230619	123900	34976830	11930	11930	11930	11930	0
473	20230619	123800	34976830	11930	11930	11930	11930	0
474	20230619	123700	34976830	11930	11930	11930	11930	0
475	20230619	123600	34976830	11930	11930	11930	11930	0
476	20230619	123500	34976830	11930	11930	11930	11930	0
477	20230619	123400	34976830	11930	11930	11930	11930	0
478	20230619	123300	34976830	11930	11930	11930	11930	0
479	20230619	123200	34976830	11930	11930	11930	11930	0
480	20230619	123100	34976830	11930	11930	11930	11930	0
481	20230619	123000	34976830	11930	11930	11930	11930	0
482	20230619	122900	34976830	11930	11930	11930	11930	40
483	20230619	122800	34499630	11930	11950	11950	11930	8
484	20230619	122700	34404120	11940	11940	11940	11940	0
485	20230619	122600	34404120	11940	11940	11940	11940	8
486	20230619	122500	34308600	11950	11960	11960	11950	68
487	20230619	122400	33495760	11970	11970	11970	11970	0
488	20230619	122300	33495760	11970	11970	11970	11970	6
489	20230619	122200	33423940	11960	11960	11960	11960	0
490	20230619	122100	33423940	11960	11960	11960	11960	0
491	20230619	122000	33423940	11960	11960	11960	11960	102
492	20230619	121900	32204020	11970	11970	11970	11970	0
493	20230619	121800	32204020	11970	11970	11970	11970	0
494	20230619	121700	32204020	11970	11970	11970	11970	1
495	20230619	121600	32192050	11960	11960	11960	11960	0
496	20230619	121500	32192050	11960	11960	11960	11960	0
497	20230619	121400	32192050	11960	11960	11960	11960	1
498	20230619	121300	32180090	11950	11950	11950	11950	0
499	20230619	121200	32180090	11950	11950	11950	11950	0
500	20230619	121100	32180090	11950	11950	11950	11950	0
501	20230619	121000	32180090	11950	11950	11950	11950	0
502	20230619	120900	32180090	11950	11950	11950	11950	5
503	20230619	120800	32120340	11950	11950	11950	11950	0
504	20230619	120700	32120340	11950	11950	11950	11950	0
505	20230619	120600	32120340	11950	11950	11950	11950	0
506	20230619	120500	32120340	11950	11950	11950	11950	0
507	20230619	120400	32120340	11950	11950	11950	11950	0
508	20230619	120300	32120340	11950	11950	11950	11950	0
509	20230619	120200	32120340	11950	11950	11950	11950	5
510	20230619	120100	32060590	11950	11950	11950	11950	0
511	20230619	120000	32060590	11950	11950	11950	11950	1
512	20230619	115900	32048640	11950	11950	11950	11950	0
513	20230619	115800	32048640	11950	11950	11950	11950	1
514	20230619	115700	32036690	11940	11940	11940	11940	2
515	20230619	115600	32012810	11940	11940	11940	11940	0
516	20230619	115500	32012810	11940	11940	11940	11940	1
517	20230619	115400	32000870	11950	11950	11950	11950	3
518	20230619	115300	31965020	11950	11950	11950	11950	0
519	20230619	115200	31965020	11950	11950	11950	11950	0
520	20230619	115100	31965020	11950	11950	11950	11950	0
521	20230619	115000	31965020	11950	11950	11950	11950	0
522	20230619	114900	31965020	11950	11950	11950	11950	0
523	20230619	114800	31965020	11950	11950	11950	11950	0
524	20230619	114700	31965020	11950	11950	11950	11950	0
525	20230619	114600	31965020	11950	11950	11950	11950	0
526	20230619	114500	31965020	11950	11950	11950	11950	0
527	20230619	114400	31965020	11950	11950	11950	11950	0
528	20230619	114300	31965020	11950	11950	11950	11950	0
529	20230619	114200	31965020	11950	11950	11950	11950	0
530	20230619	114100	31965020	11950	11950	11950	11950	0
531	20230619	114000	31965020	11950	11950	11950	11950	0
532	20230619	113900	31965020	11950	11950	11950	11950	0
533	20230619	113800	31965020	11950	11950	11950	11950	0
534	20230619	113700	31965020	11950	11950	11950	11950	1
535	20230619	113600	31953070	11930	11930	11930	11930	0
536	20230619	113500	31953070	11930	11930	11930	11930	0
537	20230619	113400	31953070	11930	11930	11930	11930	2
538	20230619	113300	31929210	11930	11930	11930	11930	5
539	20230619	113200	31869560	11930	11930	11930	11930	1
540	20230619	113100	31857630	11930	11930	11930	11930	0
541	20230619	113000	31857630	11930	11930	11930	11930	92
542	20230619	112900	30760070	11940	11940	11940	11940	1
543	20230619	112800	30748130	11930	11930	11930	11930	19
544	20230619	112700	30521460	11930	11930	11930	11930	0
545	20230619	112600	30521460	11930	11930	11930	11930	1
546	20230619	112500	30509530	11930	11930	11930	11930	10
547	20230619	112400	30390230	11920	11920	11920	11920	0
548	20230619	112300	30390230	11920	11920	11920	11920	0
549	20230619	112200	30390230	11920	11920	11920	11920	0
550	20230619	112100	30390230	11920	11920	11920	11920	0
551	20230619	112000	30390230	11920	11920	11920	11920	0
552	20230619	111900	30390230	11920	11920	11920	11920	0
553	20230619	111800	30390230	11920	11920	11920	11920	0
554	20230619	111700	30390230	11920	11920	11920	11920	0
555	20230619	111600	30390230	11920	11920	11920	11920	0
556	20230619	111500	30390230	11920	11920	11920	11920	12
557	20230619	111400	30247190	11930	11930	11930	11930	0
558	20230619	111300	30247190	11930	11930	11930	11930	0
559	20230619	111200	30247190	11930	11930	11930	11930	14
560	20230619	111100	30080170	11940	11940	11940	11940	0
561	20230619	111000	30080170	11940	11940	11940	11940	1
562	20230619	110900	30068230	11930	11930	11930	11930	0
563	20230619	110800	30068230	11930	11930	11930	11930	0
564	20230619	110700	30068230	11930	11930	11930	11930	10
565	20230619	110600	29948930	11990	11990	11990	11990	0
566	20230619	110500	29948930	11990	11990	11990	11990	0
567	20230619	110400	29948930	11990	11990	11990	11990	0
568	20230619	110300	29948930	11990	11990	11990	11990	0
569	20230619	110200	29948930	11990	11990	11990	11990	0
570	20230619	110100	29948930	11990	11990	11990	11990	0
571	20230619	110000	29948930	11990	11990	11990	11990	0
572	20230619	105900	29948930	11990	11990	11990	11990	0
573	20230619	105800	29948930	11990	11990	11990	11990	0
574	20230619	105700	29948930	11990	11990	11990	11990	0
575	20230619	105600	29948930	11990	11990	11990	11990	0
576	20230619	105500	29948930	11990	11990	11990	11990	1
577	20230619	105400	29936940	11930	11930	11930	11930	0
578	20230619	105300	29936940	11930	11930	11930	11930	1
579	20230619	105200	29925010	11920	11920	11920	11920	0
580	20230619	105100	29925010	11920	11920	11920	11920	0
581	20230619	105000	29925010	11920	11920	11920	11920	0
582	20230619	104900	29925010	11920	11920	11920	11920	0
583	20230619	104800	29925010	11920	11920	11920	11920	0
584	20230619	104700	29925010	11920	11930	11930	11920	37
585	20230619	104600	29483820	11940	11940	11940	11940	0
586	20230619	104500	29483820	11940	11940	11940	11940	0
587	20230619	104400	29483820	11940	11940	11940	11940	0
588	20230619	104300	29483820	11940	11940	11940	11940	0
589	20230619	104200	29483820	11940	11940	11940	11940	0
590	20230619	104100	29483820	11940	11940	11940	11940	0
591	20230619	104000	29483820	11940	11940	11940	11940	36
592	20230619	103900	29053980	11940	11940	11940	11940	0
593	20230619	103800	29053980	11940	11940	11940	11940	0
594	20230619	103700	29053980	11940	11940	11940	11940	0
595	20230619	103600	29053980	11940	11940	11940	11940	0
596	20230619	103500	29053980	11940	11940	11940	11940	0
597	20230619	103400	29053980	11940	11940	11940	11940	0
598	20230619	103300	29053980	11940	11940	11940	11940	0
599	20230619	103200	29053980	11940	11940	11940	11940	0
600	20230619	103100	29053980	11940	11940	11940	11940	0
601	20230619	103000	29053980	11940	11950	11950	11940	100
602	20230619	102900	27859890	11940	11940	11940	11940	0
603	20230619	102800	27859890	11940	11940	11940	11940	0
604	20230619	102700	27859890	11940	11940	11940	11940	0
605	20230619	102600	27859890	11940	11940	11940	11940	0
606	20230619	102500	27859890	11940	11940	11940	11940	113
607	20230619	102400	26510670	11940	11940	11940	11940	0
608	20230619	102300	26510670	11940	11940	11940	11940	0
609	20230619	102200	26510670	11940	11940	11940	11940	1
610	20230619	102100	26498730	11940	11940	11940	11940	1
611	20230619	102000	26486790	11940	11940	11940	11940	60
612	20230619	101900	25770390	11920	11920	11920	11920	0
613	20230619	101800	25770390	11920	11920	11930	11920	501
614	20230619	101700	19797470	11920	11930	11930	11920	1000
615	20230619	101600	7874380	11990	11990	11990	11990	0
616	20230619	101500	7874380	11990	11990	11990	11990	0
617	20230619	101400	7874380	11990	11990	11990	11990	0
618	20230619	101300	7874380	11990	11990	11990	11990	0
619	20230619	101200	7874380	11990	11990	11990	11990	0
620	20230619	101100	7874380	11990	11930	11990	11930	2
621	20230619	101000	7850460	11930	11930	11930	11930	1
622	20230619	100900	7838530	11990	11990	11990	11990	0
623	20230619	100800	7838530	11990	11990	11990	11990	0
624	20230619	100700	7838530	11990	11990	11990	11990	0
625	20230619	100600	7838530	11990	11990	11990	11990	0
626	20230619	100500	7838530	11990	11990	11990	11990	0
627	20230619	100400	7838530	11990	11990	11990	11990	0
628	20230619	100300	7838530	11990	11990	11990	11990	0
629	20230619	100200	7838530	11990	11990	11990	11990	0
630	20230619	100100	7838530	11990	11990	11990	11990	0
631	20230619	100000	7838530	11990	11990	11990	11990	8
632	20230619	095900	7742610	11930	11960	11960	11930	101
633	20230619	095800	6536230	11970	11970	11970	11970	49
634	20230619	095700	5949700	11980	11980	11980	11980	0
635	20230619	095600	5949700	11980	11980	11980	11980	0
636	20230619	095500	5949700	11980	11980	11980	11980	1
637	20230619	095400	5937720	11980	11980	11980	11980	0
638	20230619	095300	5937720	11980	11980	11980	11980	0
639	20230619	095200	5937720	11980	11980	11980	11980	7
640	20230619	095100	5853860	11980	11980	11980	11980	0
641	20230619	095000	5853860	11980	11980	11980	11980	0
642	20230619	094900	5853860	11980	11980	11980	11980	0
643	20230619	094800	5853860	11980	11980	11980	11980	0
644	20230619	094700	5853860	11980	11980	11980	11980	0
645	20230619	094600	5853860	11980	11980	11980	11980	0
646	20230619	094500	5853860	11980	11980	11980	11980	1
647	20230619	094400	5841880	11990	11990	11990	11990	0
648	20230619	094300	5841880	11990	11990	11990	11990	0
649	20230619	094200	5841880	11990	11990	11990	11990	0
650	20230619	094100	5841880	11990	11990	11990	11990	0
651	20230619	094000	5841880	11990	11990	11990	11990	0
652	20230619	093900	5841880	11990	11990	11990	11990	12
653	20230619	093800	5698000	11990	11990	11990	11990	2
654	20230619	093700	5674020	11990	11990	11990	11990	2
655	20230619	093600	5650040	11990	11990	11990	11990	0
656	20230619	093500	5650040	11990	11990	11990	11990	2
657	20230619	093400	5626060	11990	11990	11990	11990	0
658	20230619	093300	5626060	11990	11990	11990	11990	0
659	20230619	093200	5626060	11990	11990	11990	11990	2
660	20230619	093100	5602080	11990	11960	11990	11960	2
661	20230619	093000	5578130	11970	11970	11970	11970	0
662	20230619	092900	5578130	11970	11970	11970	11970	0
663	20230619	092800	5578130	11970	11970	11970	11970	0
664	20230619	092700	5578130	11970	11970	11970	11970	0
665	20230619	092600	5578130	11970	11970	11970	11970	0
666	20230619	092500	5578130	11970	11970	11970	11970	0
667	20230619	092400	5578130	11970	11970	11970	11970	0
668	20230619	092300	5578130	11970	11970	11970	11970	1
669	20230619	092200	5566160	11980	11980	11980	11980	0
670	20230619	092100	5566160	11980	11980	11980	11980	0
671	20230619	092000	5566160	11980	11980	11980	11980	0
672	20230619	091900	5566160	11980	11980	11980	11980	0
673	20230619	091800	5566160	11980	11980	11980	11980	10
674	20230619	091700	5446360	12020	12020	12020	12020	0
675	20230619	091600	5446360	12020	12020	12020	12020	0
676	20230619	091500	5446360	12020	12020	12020	12020	0
677	20230619	091400	5446360	12020	12020	12020	12020	0
678	20230619	091300	5446360	12020	12020	12020	12020	0
679	20230619	091200	5446360	12020	12020	12020	12020	0
680	20230619	091100	5446360	12020	12020	12020	12020	0
681	20230619	091000	5446360	12020	11980	12020	11950	63
682	20230619	090900	4691590	12020	12020	12020	12020	0
683	20230619	090800	4691590	12020	12020	12020	12020	0
684	20230619	090700	4691590	12020	12020	12020	12020	0
685	20230619	090600	4691590	12020	12020	12020	12020	1
686	20230619	090500	4679570	11950	11950	11950	11950	40
687	20230619	090400	4201570	11950	11950	11950	11950	0
688	20230619	090300	4201570	11950	11960	11960	11950	100
689	20230619	090200	3006490	11940	11970	11970	11940	100
690	20230619	090100	1812410	12000	12000	12000	12000	0
691	20230619	090000	1812410	12000	12000	12040	12000	151