KissMeData/451800/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185400	288602560	5090	5090	5090	5090	87
3	20230619	185300	288602560	5090	5090	5090	5090	0
4	20230619	185200	288602560	5090	5090	5090	5090	0
5	20230619	185100	288602560	5090	5090	5090	5090	0
6	20230619	185000	288602560	5090	5090	5090	5090	0
7	20230619	184900	288602560	5090	5090	5090	5090	0
8	20230619	184800	288602560	5090	5090	5090	5090	0
9	20230619	184700	288602560	5090	5090	5090	5090	0
10	20230619	184600	288602560	5090	5090	5090	5090	0
11	20230619	184500	288602560	5090	5090	5090	5090	0
12	20230619	184400	288602560	5090	5090	5090	5090	0
13	20230619	184300	288602560	5090	5090	5090	5090	0
14	20230619	184200	288602560	5090	5090	5090	5090	0
15	20230619	184100	288602560	5090	5090	5090	5090	0
16	20230619	184000	288602560	5090	5090	5090	5090	0
17	20230619	183900	288602560	5090	5090	5090	5090	0
18	20230619	183800	288602560	5090	5090	5090	5090	0
19	20230619	183700	288602560	5090	5090	5090	5090	0
20	20230619	183600	288602560	5090	5090	5090	5090	0
21	20230619	183500	288602560	5090	5090	5090	5090	0
22	20230619	183400	288602560	5090	5090	5090	5090	0
23	20230619	183300	288602560	5090	5090	5090	5090	0
24	20230619	183200	288602560	5090	5090	5090	5090	0
25	20230619	183100	288602560	5090	5090	5090	5090	0
26	20230619	183000	288602560	5090	5090	5090	5090	0
27	20230619	182900	288602560	5090	5090	5090	5090	0
28	20230619	182800	288602560	5090	5090	5090	5090	0
29	20230619	182700	288602560	5090	5090	5090	5090	0
30	20230619	182600	288602560	5090	5090	5090	5090	0
31	20230619	182500	288602560	5090	5090	5090	5090	0
32	20230619	182400	288602560	5090	5090	5090	5090	87
33	20230619	182300	288602560	5090	5090	5090	5090	0
34	20230619	182200	288602560	5090	5090	5090	5090	0
35	20230619	182100	288602560	5090	5090	5090	5090	0
36	20230619	182000	288602560	5090	5090	5090	5090	0
37	20230619	181900	288602560	5090	5090	5090	5090	0
38	20230619	181800	288602560	5090	5090	5090	5090	0
39	20230619	181700	288602560	5090	5090	5090	5090	0
40	20230619	181600	288602560	5090	5090	5090	5090	0
41	20230619	181500	288602560	5090	5090	5090	5090	0
42	20230619	181400	288602560	5090	5090	5090	5090	0
43	20230619	181300	288602560	5090	5090	5090	5090	0
44	20230619	181200	288602560	5090	5090	5090	5090	0
45	20230619	181100	288602560	5090	5090	5090	5090	0
46	20230619	181000	288602560	5090	5090	5090	5090	0
47	20230619	180900	288602560	5090	5090	5090	5090	0
48	20230619	180800	288602560	5090	5090	5090	5090	0
49	20230619	180700	288602560	5090	5090	5090	5090	0
50	20230619	180600	288602560	5090	5090	5090	5090	0
51	20230619	180500	288602560	5090	5090	5090	5090	0
52	20230619	180400	288602560	5090	5090	5090	5090	0
53	20230619	180300	288602560	5090	5090	5090	5090	0
54	20230619	180200	288602560	5090	5090	5090	5090	0
55	20230619	180100	288602560	5090	5090	5090	5090	0
56	20230619	180000	288602560	5090	5090	5090	5090	0
57	20230619	175900	288602560	5090	5090	5090	5090	0
58	20230619	175800	288602560	5090	5090	5090	5090	0
59	20230619	175700	288602560	5090	5090	5090	5090	0
60	20230619	175600	288602560	5090	5090	5090	5090	0
61	20230619	175500	288602560	5090	5090	5090	5090	0
62	20230619	175400	288602560	5090	5090	5090	5090	87
63	20230619	175300	288602560	5090	5090	5090	5090	0
64	20230619	175200	288602560	5090	5090	5090	5090	0
65	20230619	175100	288602560	5090	5090	5090	5090	0
66	20230619	175000	288602560	5090	5090	5090	5090	0
67	20230619	174900	288602560	5090	5090	5090	5090	0
68	20230619	174800	288602560	5090	5090	5090	5090	0
69	20230619	174700	288602560	5090	5090	5090	5090	0
70	20230619	174600	288602560	5090	5090	5090	5090	0
71	20230619	174500	288602560	5090	5090	5090	5090	0
72	20230619	174400	288602560	5090	5090	5090	5090	0
73	20230619	174300	288602560	5090	5090	5090	5090	0
74	20230619	174200	288602560	5090	5090	5090	5090	0
75	20230619	174100	288602560	5090	5090	5090	5090	0
76	20230619	174000	288602560	5090	5090	5090	5090	0
77	20230619	173900	288602560	5090	5090	5090	5090	0
78	20230619	173800	288602560	5090	5090	5090	5090	0
79	20230619	173700	288602560	5090	5090	5090	5090	0
80	20230619	173600	288602560	5090	5090	5090	5090	0
81	20230619	173500	288602560	5090	5090	5090	5090	0
82	20230619	173400	288602560	5090	5090	5090	5090	0
83	20230619	173300	288602560	5090	5090	5090	5090	0
84	20230619	173200	288602560	5090	5090	5090	5090	0
85	20230619	173100	288602560	5090	5090	5090	5090	0
86	20230619	173000	288602560	5090	5090	5090	5090	0
87	20230619	172900	288602560	5090	5090	5090	5090	0
88	20230619	172800	288602560	5090	5090	5090	5090	0
89	20230619	172700	288602560	5090	5090	5090	5090	0
90	20230619	172600	288602560	5090	5090	5090	5090	0
91	20230619	172500	288602560	5090	5090	5090	5090	0
92	20230619	172400	288602560	5090	5090	5090	5090	87
93	20230619	172300	288602560	5090	5090	5090	5090	0
94	20230619	172200	288602560	5090	5090	5090	5090	0
95	20230619	172100	288602560	5090	5090	5090	5090	0
96	20230619	172000	288602560	5090	5090	5090	5090	0
97	20230619	171900	288602560	5090	5090	5090	5090	0
98	20230619	171800	288602560	5090	5090	5090	5090	0
99	20230619	171700	288602560	5090	5090	5090	5090	0
100	20230619	171600	288602560	5090	5090	5090	5090	0
101	20230619	171500	288602560	5090	5090	5090	5090	0
102	20230619	171400	288602560	5090	5090	5090	5090	0
103	20230619	171300	288602560	5090	5090	5090	5090	0
104	20230619	171200	288602560	5090	5090	5090	5090	0
105	20230619	171100	288602560	5090	5090	5090	5090	0
106	20230619	171000	288602560	5090	5090	5090	5090	0
107	20230619	170900	288602560	5090	5090	5090	5090	0
108	20230619	170800	288602560	5090	5090	5090	5090	0
109	20230619	170700	288602560	5090	5090	5090	5090	0
110	20230619	170600	288602560	5090	5090	5090	5090	0
111	20230619	170500	288602560	5090	5090	5090	5090	0
112	20230619	170400	288602560	5090	5090	5090	5090	0
113	20230619	170300	288602560	5090	5090	5090	5090	0
114	20230619	170200	288602560	5090	5090	5090	5090	0
115	20230619	170100	288602560	5090	5090	5090	5090	0
116	20230619	170000	288602560	5090	5090	5090	5090	0
117	20230619	165900	288602560	5090	5090	5090	5090	0
118	20230619	165800	288602560	5090	5090	5090	5090	0
119	20230619	165700	288602560	5090	5090	5090	5090	0
120	20230619	165600	288602560	5090	5090	5090	5090	0
121	20230619	165500	288602560	5090	5090	5090	5090	0
122	20230619	165400	288602560	5090	5090	5090	5090	87
123	20230619	165300	288602560	5090	5090	5090	5090	0
124	20230619	165200	288602560	5090	5090	5090	5090	0
125	20230619	165100	288602560	5090	5090	5090	5090	0
126	20230619	165000	288602560	5090	5090	5090	5090	0
127	20230619	164900	288602560	5090	5090	5090	5090	0
128	20230619	164800	288602560	5090	5090	5090	5090	0
129	20230619	164700	288602560	5090	5090	5090	5090	0
130	20230619	164600	288602560	5090	5090	5090	5090	0
131	20230619	164500	288602560	5090	5090	5090	5090	0
132	20230619	164400	288602560	5090	5090	5090	5090	0
133	20230619	164300	288602560	5090	5090	5090	5090	0
134	20230619	164200	288602560	5090	5090	5090	5090	0
135	20230619	164100	288602560	5090	5090	5090	5090	0
136	20230619	164000	288602560	5090	5090	5090	5090	0
137	20230619	163900	288602560	5090	5090	5090	5090	0
138	20230619	163800	288602560	5090	5090	5090	5090	0
139	20230619	163700	288602560	5090	5090	5090	5090	0
140	20230619	163600	288602560	5090	5090	5090	5090	0
141	20230619	163500	288602560	5090	5090	5090	5090	0
142	20230619	163400	288602560	5090	5090	5090	5090	0
143	20230619	163300	288602560	5090	5090	5090	5090	0
144	20230619	163200	288602560	5090	5090	5090	5090	0
145	20230619	163100	288602560	5090	5090	5090	5090	0
146	20230619	163000	288602560	5090	5090	5090	5090	0
147	20230619	162900	288602560	5090	5090	5090	5090	0
148	20230619	162800	288602560	5090	5090	5090	5090	0
149	20230619	162700	288602560	5090	5090	5090	5090	0
150	20230619	162600	288602560	5090	5090	5090	5090	0
151	20230619	162500	288602560	5090	5090	5090	5090	0
152	20230619	162400	288602560	5090	5090	5090	5090	87
153	20230619	162300	288602560	5090	5090	5090	5090	0
154	20230619	162200	288602560	5090	5090	5090	5090	0
155	20230619	162100	288602560	5090	5090	5090	5090	0
156	20230619	162000	288602560	5090	5090	5090	5090	0
157	20230619	161900	288602560	5090	5090	5090	5090	0
158	20230619	161800	288602560	5090	5090	5090	5090	0
159	20230619	161700	288602560	5090	5090	5090	5090	0
160	20230619	161600	288602560	5090	5090	5090	5090	0
161	20230619	161500	288602560	5090	5090	5090	5090	0
162	20230619	161400	288602560	5090	5090	5090	5090	0
163	20230619	161300	288602560	5090	5090	5090	5090	0
164	20230619	161200	288602560	5090	5090	5090	5090	0
165	20230619	161100	288602560	5090	5090	5090	5090	0
166	20230619	161000	288602560	5090	5090	5090	5090	0
167	20230619	160900	288602560	5090	5090	5090	5090	0
168	20230619	160800	288602560	5090	5090	5090	5090	0
169	20230619	160700	288602560	5090	5090	5090	5090	0
170	20230619	160600	288602560	5090	5090	5090	5090	0
171	20230619	160500	288602560	5090	5090	5090	5090	0
172	20230619	160400	288602560	5090	5090	5090	5090	0
173	20230619	160300	288602560	5090	5090	5090	5090	0
174	20230619	160200	288602560	5090	5090	5090	5090	0
175	20230619	160100	288602560	5090	5090	5090	5090	0
176	20230619	160000	288602560	5090	5090	5090	5090	0
177	20230619	155900	288602560	5090	5090	5090	5090	0
178	20230619	155800	288602560	5090	5090	5090	5090	0
179	20230619	155700	288602560	5090	5090	5090	5090	0
180	20230619	155600	288602560	5090	5090	5090	5090	0
181	20230619	155500	288602560	5090	5090	5090	5090	0
182	20230619	155400	288602560	5090	5090	5090	5090	87
183	20230619	155300	288602560	5090	5090	5090	5090	0
184	20230619	155200	288602560	5090	5090	5090	5090	0
185	20230619	155100	288602560	5090	5090	5090	5090	0
186	20230619	155000	288602560	5090	5090	5090	5090	0
187	20230619	154900	288602560	5090	5090	5090	5090	0
188	20230619	154800	288602560	5090	5090	5090	5090	0
189	20230619	154700	288602560	5090	5090	5090	5090	0
190	20230619	154600	288602560	5090	5090	5090	5090	0
191	20230619	154500	288602560	5090	5090	5090	5090	0
192	20230619	154400	288602560	5090	5090	5090	5090	0
193	20230619	154300	288602560	5090	5090	5090	5090	0
194	20230619	154200	288602560	5090	5090	5090	5090	0
195	20230619	154100	288602560	5090	5090	5090	5090	0
196	20230619	154000	288602560	5090	5090	5090	5090	0
197	20230619	153900	288602560	5090	5090	5090	5090	0
198	20230619	153800	288602560	5090	5090	5090	5090	0
199	20230619	153700	288602560	5090	5090	5090	5090	0
200	20230619	153600	288602560	5090	5090	5090	5090	0
201	20230619	153500	288602560	5090	5090	5090	5090	0
202	20230619	153400	288602560	5090	5090	5090	5090	0
203	20230619	153300	288602560	5090	5090	5090	5090	0
204	20230619	153200	288602560	5090	5090	5090	5090	0
205	20230619	153100	288602560	5090	5090	5090	5090	0
206	20230619	153000	288602560	5090	5090	5090	5090	87
207	20230619	152900	288159730	5090	5090	5090	5090	0
208	20230619	152800	288159730	5090	5090	5090	5090	0
209	20230619	152700	288159730	5090	5090	5090	5090	0
210	20230619	152600	288159730	5090	5090	5090	5090	0
211	20230619	152500	288159730	5090	5090	5090	5090	0
212	20230619	152400	288159730	5090	5090	5090	5090	0
213	20230619	152300	288159730	5090	5090	5090	5090	0
214	20230619	152200	288159730	5090	5090	5090	5090	0
215	20230619	152100	288159730	5090	5090	5090	5090	0
216	20230619	152000	288159730	5090	5090	5090	5090	0
217	20230619	151900	288159730	5090	5060	5090	5060	23
218	20230619	151800	288043260	5090	5070	5090	5060	1223
219	20230619	151700	281833860	5070	5070	5070	5070	14
220	20230619	151600	281762880	5070	5070	5070	5070	209
221	20230619	151500	280703250	5070	5070	5080	5060	556
222	20230619	151400	277881790	5060	5050	5060	5050	2626
223	20230619	151300	264598360	5060	5030	5060	5030	1219
224	20230619	151200	258445980	5030	5030	5030	5030	103
225	20230619	151100	257927890	5030	5030	5030	5030	67
226	20230619	151000	257590880	5030	5030	5030	5030	77
227	20230619	150900	257203570	5030	5030	5030	5030	157
228	20230619	150800	256413860	5030	5030	5030	5030	66
229	20230619	150700	256081880	5030	5030	5030	5030	78
230	20230619	150600	255689540	5030	5030	5030	5030	26
231	20230619	150500	255558760	5030	5030	5030	5030	235
232	20230619	150400	254376710	5030	5030	5030	5030	76
233	20230619	150300	253994430	5030	5030	5030	5030	66
234	20230619	150200	253662450	5030	5030	5030	5030	102
235	20230619	150100	253149390	5030	5030	5030	5030	30
236	20230619	150000	252998490	5030	5030	5030	5030	142
237	20230619	145900	252284230	5000	5020	5020	5000	93
238	20230619	145800	251818070	5030	5030	5030	5020	173
239	20230619	145700	250948170	5020	5030	5030	5020	48
240	20230619	145600	250706960	5030	5030	5030	5030	52
241	20230619	145500	250445400	5030	5040	5040	5030	101
242	20230619	145400	249936720	5040	5030	5040	5030	100
243	20230619	145300	249432950	5030	5020	5030	5020	57
244	20230619	145200	249146480	5030	5040	5040	5030	49
245	20230619	145100	248899750	5030	5030	5040	5030	123
246	20230619	145000	248280300	5040	5040	5040	5030	141
247	20230619	144900	247569890	5040	5030	5040	5030	49
248	20230619	144800	247323160	5040	5030	5040	5030	149
249	20230619	144700	246572670	5040	5040	5040	5030	141
250	20230619	144600	245862260	5040	5030	5040	5030	49
251	20230619	144500	245615540	5040	5030	5040	5030	178
252	20230619	144400	244718760	5030	5030	5040	5030	61
253	20230619	144300	244411680	5040	5030	5040	5030	103
254	20230619	144200	243892820	5040	5040	5040	5030	140
255	20230619	144100	243187450	5040	5040	5040	5030	76
256	20230619	144000	242804650	5030	5030	5030	5030	79
257	20230619	143900	242407280	5040	5040	5040	5040	103
258	20230619	143800	241888160	5040	5040	5040	5040	25
259	20230619	143700	241762160	5040	5030	5040	5030	179
260	20230619	143600	240860240	5040	5050	5050	5040	89
261	20230619	143500	240411160	5050	5040	5050	5040	56
262	20230619	143400	240128670	5040	5040	5050	5040	178
263	20230619	143300	239230120	5040	5050	5050	5040	57
264	20230619	143200	238942590	5040	5050	5050	5040	125
265	20230619	143100	238311410	5050	5040	5050	5040	97
266	20230619	143000	237822280	5040	5040	5040	5040	26
267	20230619	142900	237691240	5040	5040	5040	5040	120
268	20230619	142800	237086440	5040	5030	5040	5030	81
269	20230619	142700	236678490	5030	5020	5040	5020	97
270	20230619	142600	236190550	5030	5030	5040	5030	114
271	20230619	142500	235616360	5040	5030	5040	5030	88
272	20230619	142400	235172930	5040	5040	5040	5030	103
273	20230619	142300	234653910	5040	5040	5040	5030	105
274	20230619	142200	234124950	5040	5040	5040	5030	103
275	20230619	142100	233606060	5040	5030	5040	5030	64
276	20230619	142000	233283730	5030	5040	5040	5030	127
277	20230619	141900	232644120	5040	5040	5040	5030	94
278	20230619	141800	232170590	5040	5040	5040	5030	102
279	20230619	141700	231656750	5040	5030	5040	5030	82
280	20230619	141600	231244030	5040	5040	5040	5040	68
281	20230619	141500	230901310	5030	5030	5030	5010	139
282	20230619	141400	230203050	5030	5030	5040	5030	113
283	20230619	141300	229634650	5030	5030	5030	5020	83
284	20230619	141200	229217470	5020	5020	5030	5020	110
285	20230619	141100	228664480	5030	5010	5030	5010	85
286	20230619	141000	228237450	5030	4995	5030	4995	46
287	20230619	140900	228007050	5020	5020	5030	5020	109
288	20230619	140800	227459090	5030	5020	5030	5020	122
289	20230619	140700	226845970	5020	5020	5030	5020	107
290	20230619	140600	226308540	5020	4980	5020	4980	54
291	20230619	140500	226038070	5020	5030	5030	5020	60
292	20230619	140400	225736610	5020	5020	5030	5020	125
293	20230619	140300	225108330	5030	5030	5030	5020	169
294	20230619	140200	224258490	5030	5030	5030	5030	27
295	20230619	140100	224122680	5030	5020	5030	5020	214
296	20230619	140000	223047610	5030	5020	5030	5020	188
297	20230619	135900	222103840	5000	5000	5000	5000	254
298	20230619	135800	220833840	5000	5000	5000	5000	259
299	20230619	135700	219538840	5000	5000	5000	5000	3
300	20230619	135600	219523840	5000	5000	5000	5000	5
301	20230619	135500	219498840	5000	4980	5000	4980	38
302	20230619	135400	219309535	4980	5000	5000	4980	68
303	20230619	135300	218970560	5000	5010	5010	4995	162
304	20230619	135200	218159575	5010	5010	5020	5010	22
305	20230619	135100	218049335	5010	4990	5010	4990	339
306	20230619	135000	216354825	4980	4980	4980	4980	11
307	20230619	134900	216300045	4980	4990	4990	4980	34
308	20230619	134800	216130595	4990	4995	4995	4990	48
309	20230619	134700	215891055	4985	4985	4990	4985	43
310	20230619	134600	215676590	4980	4980	4980	4980	9
311	20230619	134500	215631770	4995	4995	5000	4995	56
312	20230619	134400	215351845	4995	5000	5000	4995	11
313	20230619	134300	215296890	5010	5000	5010	5000	121
314	20230619	134200	214691450	5010	5000	5010	5000	36
315	20230619	134100	214511420	5010	4990	5010	4990	380
316	20230619	134000	212611150	4985	4985	4985	4985	33
317	20230619	133900	212446645	4985	4985	4990	4985	21
318	20230619	133800	212341950	4985	4990	4995	4985	47
319	20230619	133700	212107420	4985	4985	4985	4985	11
320	20230619	133600	212052585	4985	4985	4990	4985	37
321	20230619	133500	211868110	4985	4985	4990	4985	28
322	20230619	133400	211728525	4985	4990	4990	4985	19
323	20230619	133300	211633790	4995	4995	4995	4995	58
324	20230619	133200	211344080	4995	4990	4995	4990	11
325	20230619	133100	211289185	4990	4990	4995	4990	33
326	20230619	133000	211124510	4990	4990	4990	4990	11
327	20230619	132900	211069620	4995	4995	4995	4995	40
328	20230619	132800	210869820	5000	5000	5000	5000	22
329	20230619	132700	210759820	5000	4995	5000	4990	1916
330	20230619	132600	201180440	4990	4990	4990	4990	9
331	20230619	132500	201135530	4990	4990	4990	4990	42
332	20230619	132400	200925950	4990	4990	4990	4985	33
333	20230619	132300	200761335	4985	4985	4985	4985	9
334	20230619	132200	200716470	5010	5010	5020	5010	819
335	20230619	132100	196612880	5010	5010	5010	5010	90
336	20230619	132000	196161980	5010	5000	5010	4980	7965
337	20230619	131900	156378315	5010	5000	5010	5000	87
338	20230619	131800	155942895	5000	5000	5000	5000	31
339	20230619	131700	155787895	5010	5010	5010	5010	42
340	20230619	131600	155577475	5000	5000	5000	5000	82
341	20230619	131500	155167475	5000	5010	5010	5000	63
342	20230619	131400	154852455	5000	5010	5010	5000	61
343	20230619	131300	154547055	5000	5000	5000	5000	55
344	20230619	131200	154272055	5000	5010	5010	5000	70
345	20230619	131100	153921645	5010	5000	5010	5000	25
346	20230619	131000	153796635	5000	5000	5000	5000	420
347	20230619	130900	151696635	5010	5010	5010	5010	41
348	20230619	130800	151491225	5000	5000	5000	5000	46
349	20230619	130700	151261225	5000	5010	5010	5000	11
350	20230619	130600	151206205	5010	5000	5010	5000	118
351	20230619	130500	150615805	5000	5000	5000	5000	8
352	20230619	130400	150575805	5000	5010	5010	5000	1395
353	20230619	130300	143600395	5000	5010	5010	5000	81
354	20230619	130200	143195385	5000	5000	5000	5000	13
355	20230619	130100	143130385	5000	5000	5010	5000	87
356	20230619	130000	142694975	5000	5000	5000	5000	34
357	20230619	125900	142524975	5000	5010	5010	5000	117
358	20230619	125800	141939565	5000	5000	5000	5000	24
359	20230619	125700	141819565	5000	5000	5000	5000	47
360	20230619	125600	141584565	5010	5010	5010	5010	41
361	20230619	125500	141379155	5010	5010	5020	5010	100
362	20230619	125400	140878135	5000	5000	5000	5000	0
363	20230619	125300	140878135	5000	5010	5030	5000	98
364	20230619	125200	140387105	5030	5030	5030	5030	0
365	20230619	125100	140387105	5030	5000	5030	5000	4069
366	20230619	125000	120026735	4990	4985	4990	4985	59
367	20230619	124900	119732510	4985	4985	4985	4985	0
368	20230619	124800	119732510	4985	5000	5000	4985	117
369	20230619	124700	119148370	5000	5000	5000	5000	3
370	20230619	124600	119133370	4990	4990	4990	4990	52
371	20230619	124500	118873890	4985	4985	4985	4985	0
372	20230619	124400	118873890	4985	4985	4985	4985	23
373	20230619	124300	118759235	4990	5000	5000	4990	91
374	20230619	124200	118304870	4995	4995	4995	4995	22
375	20230619	124100	118194980	5000	5000	5000	5000	0
376	20230619	124000	118194980	5000	4995	5000	4995	127
377	20230619	123900	117560245	5000	5000	5000	5000	1
378	20230619	123800	117555245	5000	4995	5000	4995	116
379	20230619	123700	116975625	4995	4995	4995	4995	0
380	20230619	123600	116975625	4995	4995	4995	4995	75
381	20230619	123500	116601000	4995	4990	5000	4990	43
382	20230619	123400	116386120	4990	4990	4990	4990	20
383	20230619	123300	116286320	4990	4995	4995	4990	42
384	20230619	123200	116076535	4995	4995	4995	4995	102
385	20230619	123100	115567045	4995	4995	4995	4995	22
386	20230619	123000	115457155	5000	4990	5000	4990	38
387	20230619	122900	115267525	4990	4990	4990	4990	22
388	20230619	122800	115157745	4985	4985	4985	4985	0
389	20230619	122700	115157745	4985	4985	4985	4980	76
390	20230619	122600	114779155	4985	4985	4985	4980	33
391	20230619	122500	114614805	4985	4980	4985	4980	88
392	20230619	122400	114176235	4985	4985	4985	4985	0
393	20230619	122300	114176235	4985	4985	4985	4985	3
394	20230619	122200	114161280	4990	4990	4995	4990	50
395	20230619	122100	113911575	4990	4990	4990	4990	3
396	20230619	122000	113896605	4985	4990	4990	4985	72
397	20230619	121900	113537435	4990	4990	4990	4990	1
398	20230619	121800	113532445	4990	4985	4990	4985	23
399	20230619	121700	113417785	4985	4985	4985	4985	26
400	20230619	121600	113288175	4985	4985	4985	4985	83
401	20230619	121500	112874420	4985	4985	4985	4985	17
402	20230619	121400	112789675	4985	4985	4985	4985	5
403	20230619	121300	112764750	4990	4990	4990	4990	10
404	20230619	121200	112714850	4990	4985	4990	4985	53
405	20230619	121100	112450490	4985	4985	4985	4985	54
406	20230619	121000	112181300	4990	4990	5000	4990	37
407	20230619	120900	111996350	4990	4990	4990	4985	66
408	20230619	120800	111667120	4985	4985	4985	4985	0
409	20230619	120700	111667120	4985	4990	4990	4985	63
410	20230619	120600	111352860	4990	4990	4990	4990	1
411	20230619	120500	111347870	4995	4995	4995	4995	26
412	20230619	120400	111218000	4995	4995	4995	4995	30
413	20230619	120300	111068150	4990	4990	4990	4990	55
414	20230619	120200	110793700	4995	4990	4995	4990	7
415	20230619	120100	110758760	4990	4990	4990	4990	17
416	20230619	120000	110673930	4990	4995	4995	4990	56
417	20230619	115900	110394480	5000	5000	5000	4995	86
418	20230619	115800	109964590	5000	5000	5000	5000	1
419	20230619	115700	109959590	4995	4995	4995	4995	58
420	20230619	115600	109669880	5000	5000	5000	5000	22
421	20230619	115500	109559880	5000	4995	5000	4995	75
422	20230619	115400	109185150	4995	5000	5000	4995	24
423	20230619	115300	109065260	4990	5000	5000	4990	43
424	20230619	115200	108850580	5000	5000	5000	4995	76
425	20230619	115100	108470690	5000	5000	5000	5000	41
426	20230619	115000	108265690	4995	5000	5000	4990	109
427	20230619	114900	107721260	5010	5000	5010	5000	73
428	20230619	114800	107355890	4995	5000	5000	4995	44
429	20230619	114700	107135995	5000	5000	5000	5000	22
430	20230619	114600	107025995	5010	4995	5010	4995	65
431	20230619	114500	106700985	4995	4995	4995	4995	0
432	20230619	114400	106700985	4995	5000	5000	4995	95
433	20230619	114300	106226255	5010	5000	5010	5000	87
434	20230619	114200	105790845	5000	5000	5000	5000	13
435	20230619	114100	105725845	4995	5000	5000	4995	34
436	20230619	114000	105555955	4990	5000	5000	4990	43
437	20230619	113900	105341265	4990	5000	5000	4990	98
438	20230619	113800	104851755	5000	5000	5000	5000	54
439	20230619	113700	104581755	4990	4990	4990	4990	58
440	20230619	113600	104292335	4990	4990	4990	4990	25
441	20230619	113500	104167585	4990	4990	4990	4990	16
442	20230619	113400	104087745	4995	4995	4995	4995	35
443	20230619	113300	103912920	4995	5000	5000	4995	71
444	20230619	113200	103558185	5000	5000	5000	5000	11
445	20230619	113100	103503185	5000	5000	5000	4995	45
446	20230619	113000	103278295	4995	4995	4995	4995	35
447	20230619	112900	103103470	4990	4990	4990	4990	22
448	20230619	112800	102993690	4995	5000	5000	4995	106
449	20230619	112700	102463960	4995	4995	4995	4995	33
450	20230619	112600	102299125	4995	5000	5000	4995	46
451	20230619	112500	102069235	4995	4995	4995	4995	10
452	20230619	112400	102019285	4990	4990	4990	4990	41
453	20230619	112300	101814695	4990	5000	5000	4990	119
454	20230619	112200	101220255	4995	4995	4995	4995	22
455	20230619	112100	101110365	4990	4990	4990	4990	0
456	20230619	112000	101110365	4990	4990	4990	4990	69
457	20230619	111900	100766055	4990	4990	4990	4990	0
458	20230619	111800	100766055	4990	4995	4995	4990	62
459	20230619	111700	100456475	4990	4990	4990	4990	35
460	20230619	111600	100281825	5000	4990	5000	4990	45
461	20230619	111500	100057045	4990	4990	4990	4990	13
462	20230619	111400	99992175	4990	4990	4990	4990	12
463	20230619	111300	99932295	4985	4995	4995	4985	55
464	20230619	111200	99657860	4995	4990	5000	4990	185
465	20230619	111100	98733105	4990	4995	4995	4990	29
466	20230619	111000	98588340	4995	5000	5000	4995	56
467	20230619	110900	98308410	4995	4995	4995	4995	22
468	20230619	110800	98198520	4995	4995	4995	4995	21
469	20230619	110700	98093625	4995	5000	5000	4995	86
470	20230619	110600	97663830	5010	5010	5010	5010	4
471	20230619	110500	97643790	5000	5010	5010	5000	63
472	20230619	110400	97328380	5000	5000	5000	5000	0
473	20230619	110300	97328380	5000	5000	5010	5000	66
474	20230619	110200	96998270	5000	5000	5010	5000	172
475	20230619	110100	96137630	5000	5000	5000	5000	84
476	20230619	110000	95717630	4995	5000	5000	4995	90
477	20230619	105900	95267910	5000	5000	5000	5000	11
478	20230619	105800	95212910	4990	4990	4990	4990	22
479	20230619	105700	95103130	4990	4990	4990	4990	45
480	20230619	105600	94878580	4985	4985	4985	4985	76
481	20230619	105500	94499720	4990	4990	4990	4990	4
482	20230619	105400	94479760	4985	4985	4985	4980	77
483	20230619	105300	94096025	4980	4980	4980	4980	33
484	20230619	105200	93931685	4980	4980	4980	4980	22
485	20230619	105100	93822125	4970	4980	4980	4970	2300
486	20230619	105000	82381430	4980	4990	4990	4980	11042
487	20230619	104900	27378550	4990	4990	4990	4990	16
488	20230619	104800	27298710	4985	4985	4985	4985	22
489	20230619	104700	27189040	4990	4990	4990	4990	30
490	20230619	104600	27039340	4995	4995	4995	4995	41
491	20230619	104500	26834545	4990	4990	4990	4990	22
492	20230619	104400	26724765	4990	4990	4990	4990	6
493	20230619	104300	26694825	4985	4990	4990	4985	50
494	20230619	104200	26445495	4990	4990	4990	4990	0
495	20230619	104100	26445495	4990	4985	4990	4985	46
496	20230619	104000	26216065	4985	4985	4985	4985	88
497	20230619	103900	25777385	4985	4990	4990	4985	63
498	20230619	103800	25463125	4985	4985	4985	4985	0
499	20230619	103700	25463125	4985	4985	4985	4985	57
500	20230619	103600	25178980	4990	4990	4990	4990	41
501	20230619	103500	24974390	4985	4985	4985	4985	76
502	20230619	103400	24595530	4990	4990	4990	4990	0
503	20230619	103300	24595530	4990	4985	4990	4985	188
504	20230619	103200	23658150	4985	4990	4990	4985	23
505	20230619	103100	23543490	4990	4990	4990	4990	40
506	20230619	103000	23343890	4985	4990	4990	4985	72
507	20230619	102900	22984900	4990	4990	4990	4990	0
508	20230619	102800	22984900	4990	4985	4990	4985	49
509	20230619	102700	22740500	4990	4990	4990	4990	5
510	20230619	102600	22715550	4990	4990	4990	4990	36
511	20230619	102500	22535910	4985	4985	4985	4985	0
512	20230619	102400	22535910	4985	4990	4990	4985	72
513	20230619	102300	22176900	4990	4990	4990	4990	35
514	20230619	102200	22002250	4985	4985	4985	4985	22
515	20230619	102100	21892580	4985	4995	4995	4985	102
516	20230619	102000	21383630	4990	4990	4990	4990	32
517	20230619	101900	21223950	4990	4990	4990	4990	75
518	20230619	101800	20849700	4990	4990	4990	4990	20
519	20230619	101700	20749900	4985	4990	4990	4985	38
520	20230619	101600	20560400	4990	4990	4990	4990	0
521	20230619	101500	20560400	4990	4985	4990	4985	49
522	20230619	101400	20316000	4985	4990	4990	4985	61
523	20230619	101300	20011880	4990	4990	4990	4990	33
524	20230619	101200	19847210	4990	4990	4990	4990	0
525	20230619	101100	19847210	4990	4990	4990	4990	11
526	20230619	101000	19792320	4990	4990	4990	4990	35
527	20230619	100900	19617670	4985	4985	4985	4985	76
528	20230619	100800	19238810	4985	4985	4985	4985	27
529	20230619	100700	19104215	4985	4990	4990	4985	28
530	20230619	100600	18964530	4990	4990	4990	4990	10
531	20230619	100500	18914630	4990	4990	4990	4990	13
532	20230619	100400	18849760	4990	4990	4990	4990	44
533	20230619	100300	18630200	4990	4995	4995	4990	55
534	20230619	100200	18355745	4995	4995	4995	4990	64
535	20230619	100100	18036175	4990	4990	4990	4990	0
536	20230619	100000	18036175	4990	4995	4995	4990	73
537	20230619	095900	17671700	4995	4995	4995	4995	1
538	20230619	095800	17666705	4990	4995	4995	4990	62
539	20230619	095700	17357125	4990	4990	4990	4990	37
540	20230619	095600	17172495	5000	5000	5000	5000	41
541	20230619	095500	16967495	5010	5020	5020	5010	42
542	20230619	095400	16756665	5020	5020	5020	5020	30
543	20230619	095300	16606065	5020	5020	5020	5020	8
544	20230619	095200	16565905	5020	5030	5030	5020	95
545	20230619	095100	16088595	5020	5020	5020	5020	64
546	20230619	095000	15767315	5020	5020	5020	5020	36
547	20230619	094900	15586595	5030	5020	5030	5020	112
548	20230619	094800	15023955	5020	5020	5020	5020	8
549	20230619	094700	14983795	5020	5030	5030	5020	148
550	20230619	094600	14240425	5020	5020	5020	5020	18
551	20230619	094500	14150065	5020	5020	5020	5020	22
552	20230619	094400	14039625	5030	5020	5030	5020	78
553	20230619	094300	13647665	5020	5020	5020	5020	23
554	20230619	094200	13532205	5020	5030	5030	5020	95
555	20230619	094100	13054895	5020	5020	5020	5020	22
556	20230619	094000	12944455	5020	5000	5020	5000	478
557	20230619	093900	10548485	5000	5000	5000	5000	0
558	20230619	093800	10548485	5000	5000	5000	5000	22
559	20230619	093700	10438485	5000	5000	5000	5000	33
560	20230619	093600	10273485	5000	5000	5000	5000	77
561	20230619	093500	9888485	5000	5000	5000	5000	0
562	20230619	093400	9888485	5000	5000	5000	5000	300
563	20230619	093300	8388485	5000	5000	5000	5000	150
564	20230619	093200	7638485	5000	4995	5000	4990	687
565	20230619	093100	4206235	4995	4995	4995	4995	0
566	20230619	093000	4206235	4995	4995	4995	4995	3
567	20230619	092900	4191250	4995	4995	4995	4995	0
568	20230619	092800	4191250	4995	4995	4995	4995	0
569	20230619	092700	4191250	4995	4995	4995	4995	0
570	20230619	092600	4191250	4995	4995	4995	4995	0
571	20230619	092500	4191250	4995	4995	4995	4995	0
572	20230619	092400	4191250	4995	4995	4995	4995	0
573	20230619	092300	4191250	4995	4995	4995	4995	0
574	20230619	092200	4191250	4995	4995	4995	4995	1
575	20230619	092100	4186255	5000	5000	5000	5000	0
576	20230619	092000	4186255	5000	5000	5000	5000	1
577	20230619	091900	4181255	5000	5000	5000	5000	0
578	20230619	091800	4181255	5000	5000	5000	5000	0
579	20230619	091700	4181255	5000	5000	5000	5000	0
580	20230619	091600	4181255	5000	5000	5000	5000	172
581	20230619	091500	3321255	5000	5000	5000	5000	0
582	20230619	091400	3321255	5000	5000	5000	5000	94
583	20230619	091300	2851255	5000	5000	5000	5000	0
584	20230619	091200	2851255	5000	5000	5000	5000	95
585	20230619	091100	2376255	5010	5010	5010	5010	0
586	20230619	091000	2376255	5010	5020	5020	5010	2
587	20230619	090900	2366225	5000	5000	5000	5000	0
588	20230619	090800	2366225	5000	5000	5000	5000	0
589	20230619	090700	2366225	5000	5000	5000	5000	0
590	20230619	090600	2366225	5000	5000	5000	5000	20
591	20230619	090500	2266225	4985	4985	4985	4985	100
592	20230619	090400	1767725	4970	5040	5040	4970	333
593	20230619	090300	106470	5070	5070	5070	5070	0
594	20230619	090200	106470	5070	5070	5070	5070	0
595	20230619	090100	106470	5070	5070	5070	5070	0
596	20230619	090000	106470	5070	5070	5070	5070	21