KissMeData/071320/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195300	40642200	27100	27100	27100	27100	45
3	20230619	195200	40642200	27100	27100	27100	27100	0
4	20230619	195100	40642200	27100	27100	27100	27100	0
5	20230619	195000	40642200	27100	27100	27100	27100	0
6	20230619	194900	40642200	27100	27100	27100	27100	0
7	20230619	194800	40642200	27100	27100	27100	27100	0
8	20230619	194700	40642200	27100	27100	27100	27100	0
9	20230619	194600	40642200	27100	27100	27100	27100	0
10	20230619	194500	40642200	27100	27100	27100	27100	0
11	20230619	194400	40642200	27100	27100	27100	27100	0
12	20230619	194300	40642200	27100	27100	27100	27100	0
13	20230619	194200	40642200	27100	27100	27100	27100	0
14	20230619	194100	40642200	27100	27100	27100	27100	0
15	20230619	194000	40642200	27100	27100	27100	27100	0
16	20230619	193900	40642200	27100	27100	27100	27100	0
17	20230619	193800	40642200	27100	27100	27100	27100	0
18	20230619	193700	40642200	27100	27100	27100	27100	0
19	20230619	193600	40642200	27100	27100	27100	27100	0
20	20230619	193500	40642200	27100	27100	27100	27100	0
21	20230619	193400	40642200	27100	27100	27100	27100	0
22	20230619	193300	40642200	27100	27100	27100	27100	0
23	20230619	193200	40642200	27100	27100	27100	27100	0
24	20230619	193100	40642200	27100	27100	27100	27100	0
25	20230619	193000	40642200	27100	27100	27100	27100	0
26	20230619	192900	40642200	27100	27100	27100	27100	0
27	20230619	192800	40642200	27100	27100	27100	27100	0
28	20230619	192700	40642200	27100	27100	27100	27100	0
29	20230619	192600	40642200	27100	27100	27100	27100	0
30	20230619	192500	40642200	27100	27100	27100	27100	0
31	20230619	192400	40642200	27100	27100	27100	27100	0
32	20230619	192300	40642200	27100	27100	27100	27100	45
33	20230619	192200	40642200	27100	27100	27100	27100	0
34	20230619	192100	40642200	27100	27100	27100	27100	0
35	20230619	192000	40642200	27100	27100	27100	27100	0
36	20230619	191900	40642200	27100	27100	27100	27100	0
37	20230619	191800	40642200	27100	27100	27100	27100	0
38	20230619	191700	40642200	27100	27100	27100	27100	0
39	20230619	191600	40642200	27100	27100	27100	27100	0
40	20230619	191500	40642200	27100	27100	27100	27100	0
41	20230619	191400	40642200	27100	27100	27100	27100	0
42	20230619	191300	40642200	27100	27100	27100	27100	0
43	20230619	191200	40642200	27100	27100	27100	27100	0
44	20230619	191100	40642200	27100	27100	27100	27100	0
45	20230619	191000	40642200	27100	27100	27100	27100	0
46	20230619	190900	40642200	27100	27100	27100	27100	0
47	20230619	190800	40642200	27100	27100	27100	27100	0
48	20230619	190700	40642200	27100	27100	27100	27100	0
49	20230619	190600	40642200	27100	27100	27100	27100	0
50	20230619	190500	40642200	27100	27100	27100	27100	0
51	20230619	190400	40642200	27100	27100	27100	27100	0
52	20230619	190300	40642200	27100	27100	27100	27100	0
53	20230619	190200	40642200	27100	27100	27100	27100	0
54	20230619	190100	40642200	27100	27100	27100	27100	0
55	20230619	190000	40642200	27100	27100	27100	27100	0
56	20230619	185900	40642200	27100	27100	27100	27100	0
57	20230619	185800	40642200	27100	27100	27100	27100	0
58	20230619	185700	40642200	27100	27100	27100	27100	0
59	20230619	185600	40642200	27100	27100	27100	27100	0
60	20230619	185500	40642200	27100	27100	27100	27100	0
61	20230619	185400	40642200	27100	27100	27100	27100	0
62	20230619	185300	40642200	27100	27100	27100	27100	45
63	20230619	185200	40642200	27100	27100	27100	27100	0
64	20230619	185100	40642200	27100	27100	27100	27100	0
65	20230619	185000	40642200	27100	27100	27100	27100	0
66	20230619	184900	40642200	27100	27100	27100	27100	0
67	20230619	184800	40642200	27100	27100	27100	27100	0
68	20230619	184700	40642200	27100	27100	27100	27100	0
69	20230619	184600	40642200	27100	27100	27100	27100	0
70	20230619	184500	40642200	27100	27100	27100	27100	0
71	20230619	184400	40642200	27100	27100	27100	27100	0
72	20230619	184300	40642200	27100	27100	27100	27100	0
73	20230619	184200	40642200	27100	27100	27100	27100	0
74	20230619	184100	40642200	27100	27100	27100	27100	0
75	20230619	184000	40642200	27100	27100	27100	27100	0
76	20230619	183900	40642200	27100	27100	27100	27100	0
77	20230619	183800	40642200	27100	27100	27100	27100	0
78	20230619	183700	40642200	27100	27100	27100	27100	0
79	20230619	183600	40642200	27100	27100	27100	27100	0
80	20230619	183500	40642200	27100	27100	27100	27100	0
81	20230619	183400	40642200	27100	27100	27100	27100	0
82	20230619	183300	40642200	27100	27100	27100	27100	0
83	20230619	183200	40642200	27100	27100	27100	27100	0
84	20230619	183100	40642200	27100	27100	27100	27100	0
85	20230619	183000	40642200	27100	27100	27100	27100	0
86	20230619	182900	40642200	27100	27100	27100	27100	0
87	20230619	182800	40642200	27100	27100	27100	27100	0
88	20230619	182700	40642200	27100	27100	27100	27100	0
89	20230619	182600	40642200	27100	27100	27100	27100	0
90	20230619	182500	40642200	27100	27100	27100	27100	0
91	20230619	182400	40642200	27100	27100	27100	27100	0
92	20230619	182300	40642200	27100	27100	27100	27100	45
93	20230619	182200	40642200	27100	27100	27100	27100	0
94	20230619	182100	40642200	27100	27100	27100	27100	0
95	20230619	182000	40642200	27100	27100	27100	27100	0
96	20230619	181900	40642200	27100	27100	27100	27100	0
97	20230619	181800	40642200	27100	27100	27100	27100	0
98	20230619	181700	40642200	27100	27100	27100	27100	0
99	20230619	181600	40642200	27100	27100	27100	27100	0
100	20230619	181500	40642200	27100	27100	27100	27100	0
101	20230619	181400	40642200	27100	27100	27100	27100	0
102	20230619	181300	40642200	27100	27100	27100	27100	0
103	20230619	181200	40642200	27100	27100	27100	27100	0
104	20230619	181100	40642200	27100	27100	27100	27100	0
105	20230619	181000	40642200	27100	27100	27100	27100	0
106	20230619	180900	40642200	27100	27100	27100	27100	0
107	20230619	180800	40642200	27100	27100	27100	27100	0
108	20230619	180700	40642200	27100	27100	27100	27100	0
109	20230619	180600	40642200	27100	27100	27100	27100	0
110	20230619	180500	40642200	27100	27100	27100	27100	0
111	20230619	180400	40642200	27100	27100	27100	27100	0
112	20230619	180300	40642200	27100	27100	27100	27100	0
113	20230619	180200	40642200	27100	27100	27100	27100	0
114	20230619	180100	40642200	27100	27100	27100	27100	0
115	20230619	180000	40642200	27100	27100	27100	27100	0
116	20230619	175900	40642200	27100	27100	27100	27100	0
117	20230619	175800	40642200	27100	27100	27100	27100	0
118	20230619	175700	40642200	27100	27100	27100	27100	0
119	20230619	175600	40642200	27100	27100	27100	27100	0
120	20230619	175500	40642200	27100	27100	27100	27100	0
121	20230619	175400	40642200	27100	27100	27100	27100	0
122	20230619	175300	40642200	27100	27100	27100	27100	45
123	20230619	175200	40642200	27100	27100	27100	27100	0
124	20230619	175100	40642200	27100	27100	27100	27100	0
125	20230619	175000	40642200	27100	27100	27100	27100	0
126	20230619	174900	40642200	27100	27100	27100	27100	0
127	20230619	174800	40642200	27100	27100	27100	27100	0
128	20230619	174700	40642200	27100	27100	27100	27100	0
129	20230619	174600	40642200	27100	27100	27100	27100	0
130	20230619	174500	40642200	27100	27100	27100	27100	0
131	20230619	174400	40642200	27100	27100	27100	27100	0
132	20230619	174300	40642200	27100	27100	27100	27100	0
133	20230619	174200	40642200	27100	27100	27100	27100	0
134	20230619	174100	40642200	27100	27100	27100	27100	0
135	20230619	174000	40642200	27100	27100	27100	27100	0
136	20230619	173900	40642200	27100	27100	27100	27100	0
137	20230619	173800	40642200	27100	27100	27100	27100	0
138	20230619	173700	40642200	27100	27100	27100	27100	0
139	20230619	173600	40642200	27100	27100	27100	27100	0
140	20230619	173500	40642200	27100	27100	27100	27100	0
141	20230619	173400	40642200	27100	27100	27100	27100	0
142	20230619	173300	40642200	27100	27100	27100	27100	0
143	20230619	173200	40642200	27100	27100	27100	27100	0
144	20230619	173100	40642200	27100	27100	27100	27100	0
145	20230619	173000	40642200	27100	27100	27100	27100	0
146	20230619	172900	40642200	27100	27100	27100	27100	0
147	20230619	172800	40642200	27100	27100	27100	27100	0
148	20230619	172700	40642200	27100	27100	27100	27100	0
149	20230619	172600	40642200	27100	27100	27100	27100	0
150	20230619	172500	40642200	27100	27100	27100	27100	0
151	20230619	172400	40642200	27100	27100	27100	27100	0
152	20230619	172300	40642200	27100	27100	27100	27100	45
153	20230619	172200	40642200	27100	27100	27100	27100	0
154	20230619	172100	40642200	27100	27100	27100	27100	0
155	20230619	172000	40642200	27100	27100	27100	27100	0
156	20230619	171900	40642200	27100	27100	27100	27100	0
157	20230619	171800	40642200	27100	27100	27100	27100	0
158	20230619	171700	40642200	27100	27100	27100	27100	0
159	20230619	171600	40642200	27100	27100	27100	27100	0
160	20230619	171500	40642200	27100	27100	27100	27100	0
161	20230619	171400	40642200	27100	27100	27100	27100	0
162	20230619	171300	40642200	27100	27100	27100	27100	0
163	20230619	171200	40642200	27100	27100	27100	27100	0
164	20230619	171100	40642200	27100	27100	27100	27100	0
165	20230619	171000	40642200	27100	27100	27100	27100	0
166	20230619	170900	40642200	27100	27100	27100	27100	0
167	20230619	170800	40642200	27100	27100	27100	27100	0
168	20230619	170700	40642200	27100	27100	27100	27100	0
169	20230619	170600	40642200	27100	27100	27100	27100	0
170	20230619	170500	40642200	27100	27100	27100	27100	0
171	20230619	170400	40642200	27100	27100	27100	27100	0
172	20230619	170300	40642200	27100	27100	27100	27100	0
173	20230619	170200	40642200	27100	27100	27100	27100	0
174	20230619	170100	40642200	27100	27100	27100	27100	0
175	20230619	170000	40642200	27100	27100	27100	27100	0
176	20230619	165900	40642200	27100	27100	27100	27100	0
177	20230619	165800	40642200	27100	27100	27100	27100	0
178	20230619	165700	40642200	27100	27100	27100	27100	0
179	20230619	165600	40642200	27100	27100	27100	27100	0
180	20230619	165500	40642200	27100	27100	27100	27100	0
181	20230619	165400	40642200	27100	27100	27100	27100	0
182	20230619	165300	40642200	27100	27100	27100	27100	45
183	20230619	165200	40642200	27100	27100	27100	27100	0
184	20230619	165100	40642200	27100	27100	27100	27100	0
185	20230619	165000	40642200	27100	27100	27100	27100	0
186	20230619	164900	40642200	27100	27100	27100	27100	0
187	20230619	164800	40642200	27100	27100	27100	27100	0
188	20230619	164700	40642200	27100	27100	27100	27100	0
189	20230619	164600	40642200	27100	27100	27100	27100	0
190	20230619	164500	40642200	27100	27100	27100	27100	0
191	20230619	164400	40642200	27100	27100	27100	27100	0
192	20230619	164300	40642200	27100	27100	27100	27100	0
193	20230619	164200	40642200	27100	27100	27100	27100	0
194	20230619	164100	40642200	27100	27100	27100	27100	0
195	20230619	164000	40642200	27100	27100	27100	27100	0
196	20230619	163900	40642200	27100	27100	27100	27100	0
197	20230619	163800	40642200	27100	27100	27100	27100	0
198	20230619	163700	40642200	27100	27100	27100	27100	0
199	20230619	163600	40642200	27100	27100	27100	27100	0
200	20230619	163500	40642200	27100	27100	27100	27100	0
201	20230619	163400	40642200	27100	27100	27100	27100	0
202	20230619	163300	40642200	27100	27100	27100	27100	0
203	20230619	163200	40642200	27100	27100	27100	27100	0
204	20230619	163100	40642200	27100	27100	27100	27100	0
205	20230619	163000	40642200	27100	27100	27100	27100	0
206	20230619	162900	40642200	27100	27100	27100	27100	0
207	20230619	162800	40642200	27100	27100	27100	27100	0
208	20230619	162700	40642200	27100	27100	27100	27100	0
209	20230619	162600	40642200	27100	27100	27100	27100	0
210	20230619	162500	40642200	27100	27100	27100	27100	0
211	20230619	162400	40642200	27100	27100	27100	27100	0
212	20230619	162300	40642200	27100	27100	27100	27100	45
213	20230619	162200	40642200	27100	27100	27100	27100	0
214	20230619	162100	40642200	27100	27100	27100	27100	0
215	20230619	162000	40642200	27100	27100	27100	27100	0
216	20230619	161900	40642200	27100	27100	27100	27100	0
217	20230619	161800	40642200	27100	27100	27100	27100	0
218	20230619	161700	40642200	27100	27100	27100	27100	0
219	20230619	161600	40642200	27100	27100	27100	27100	0
220	20230619	161500	40642200	27100	27100	27100	27100	0
221	20230619	161400	40642200	27100	27100	27100	27100	0
222	20230619	161300	40642200	27100	27100	27100	27100	0
223	20230619	161200	40642200	27100	27100	27100	27100	0
224	20230619	161100	40642200	27100	27100	27100	27100	0
225	20230619	161000	40642200	27100	27100	27100	27100	0
226	20230619	160900	40642200	27100	27100	27100	27100	0
227	20230619	160800	40642200	27100	27100	27100	27100	0
228	20230619	160700	40642200	27100	27100	27100	27100	0
229	20230619	160600	40642200	27100	27100	27100	27100	0
230	20230619	160500	40642200	27100	27100	27100	27100	0
231	20230619	160400	40642200	27100	27100	27100	27100	0
232	20230619	160300	40642200	27100	27100	27100	27100	0
233	20230619	160200	40642200	27100	27100	27100	27100	0
234	20230619	160100	40642200	27100	27100	27100	27100	0
235	20230619	160000	40642200	27100	27100	27100	27100	0
236	20230619	155900	40642200	27100	27100	27100	27100	0
237	20230619	155800	40642200	27100	27100	27100	27100	0
238	20230619	155700	40642200	27100	27100	27100	27100	0
239	20230619	155600	40642200	27100	27100	27100	27100	0
240	20230619	155500	40642200	27100	27100	27100	27100	0
241	20230619	155400	40642200	27100	27100	27100	27100	0
242	20230619	155300	40642200	27100	27100	27100	27100	45
243	20230619	155200	40642200	27100	27100	27100	27100	0
244	20230619	155100	40642200	27100	27100	27100	27100	0
245	20230619	155000	40642200	27100	27100	27100	27100	0
246	20230619	154900	40642200	27100	27100	27100	27100	0
247	20230619	154800	40642200	27100	27100	27100	27100	0
248	20230619	154700	40642200	27100	27100	27100	27100	0
249	20230619	154600	40642200	27100	27100	27100	27100	0
250	20230619	154500	40642200	27100	27100	27100	27100	0
251	20230619	154400	40642200	27100	27100	27100	27100	0
252	20230619	154300	40642200	27100	27100	27100	27100	0
253	20230619	154200	40642200	27100	27100	27100	27100	0
254	20230619	154100	40642200	27100	27100	27100	27100	0
255	20230619	154000	40642200	27100	27100	27100	27100	0
256	20230619	153900	40642200	27100	27100	27100	27100	0
257	20230619	153800	40642200	27100	27100	27100	27100	0
258	20230619	153700	40642200	27100	27100	27100	27100	0
259	20230619	153600	40642200	27100	27100	27100	27100	0
260	20230619	153500	40642200	27100	27100	27100	27100	0
261	20230619	153400	40642200	27100	27100	27100	27100	0
262	20230619	153300	40642200	27100	27100	27100	27100	0
263	20230619	153200	40642200	27100	27100	27100	27100	0
264	20230619	153100	40642200	27100	27100	27100	27100	0
265	20230619	153000	40642200	27100	27100	27100	27100	45
266	20230619	152900	39422700	27100	27100	27100	27100	0
267	20230619	152800	39422700	27100	27100	27100	27100	0
268	20230619	152700	39422700	27100	27100	27100	27100	0
269	20230619	152600	39422700	27100	27100	27100	27100	0
270	20230619	152500	39422700	27100	27100	27100	27100	0
271	20230619	152400	39422700	27100	27100	27100	27100	0
272	20230619	152300	39422700	27100	27100	27100	27100	0
273	20230619	152200	39422700	27100	27100	27100	27100	0
274	20230619	152100	39422700	27100	27100	27100	27100	0
275	20230619	152000	39422700	27100	27100	27100	27100	0
276	20230619	151900	39422700	27100	27100	27100	27100	3
277	20230619	151800	39341400	27100	27100	27100	27100	0
278	20230619	151700	39341400	27100	27100	27100	27100	2
279	20230619	151600	39287200	27200	27200	27200	27200	0
280	20230619	151500	39287200	27200	27200	27200	27200	0
281	20230619	151400	39287200	27200	27200	27200	27200	0
282	20230619	151300	39287200	27200	27200	27200	27200	0
283	20230619	151200	39287200	27200	27200	27200	27200	0
284	20230619	151100	39287200	27200	27200	27200	27200	0
285	20230619	151000	39287200	27200	27200	27200	27200	1
286	20230619	150900	39260000	27150	27150	27150	27150	0
287	20230619	150800	39260000	27150	27150	27150	27150	0
288	20230619	150700	39260000	27150	27150	27150	27150	0
289	20230619	150600	39260000	27150	27150	27150	27150	1
290	20230619	150500	39232850	27200	27200	27200	27200	0
291	20230619	150400	39232850	27200	27200	27200	27200	5
292	20230619	150300	39096850	27200	27200	27200	27200	6
293	20230619	150200	38933650	27200	27200	27200	27200	0
294	20230619	150100	38933650	27200	27200	27200	27200	6
295	20230619	150000	38770450	27200	27200	27200	27200	0
296	20230619	145900	38770450	27200	27200	27200	27200	0
297	20230619	145800	38770450	27200	27200	27200	27200	3
298	20230619	145700	38688850	27200	27200	27200	27200	0
299	20230619	145600	38688850	27200	27200	27200	27200	0
300	20230619	145500	38688850	27200	27200	27200	27200	0
301	20230619	145400	38688850	27200	27200	27200	27200	0
302	20230619	145300	38688850	27200	27150	27200	27150	11
303	20230619	145200	38390150	27150	27150	27150	27150	0
304	20230619	145100	38390150	27150	27150	27150	27150	0
305	20230619	145000	38390150	27150	27150	27150	27150	0
306	20230619	144900	38390150	27150	27150	27150	27150	0
307	20230619	144800	38390150	27150	27150	27150	27150	0
308	20230619	144700	38390150	27150	27150	27150	27150	31
309	20230619	144600	37548500	27100	27100	27100	27100	0
310	20230619	144500	37548500	27100	27100	27100	27100	0
311	20230619	144400	37548500	27100	27100	27100	27100	1
312	20230619	144300	37521400	27100	27100	27100	27100	1
313	20230619	144200	37494300	27100	27100	27100	27100	1
314	20230619	144100	37467200	27050	27050	27050	27050	0
315	20230619	144000	37467200	27050	27050	27050	27050	0
316	20230619	143900	37467200	27050	27050	27050	27050	50
317	20230619	143800	36114700	27150	27150	27150	27150	0
318	20230619	143700	36114700	27150	27150	27150	27150	0
319	20230619	143600	36114700	27150	27150	27150	27150	2
320	20230619	143500	36060400	27200	27200	27200	27200	0
321	20230619	143400	36060400	27200	27200	27200	27200	0
322	20230619	143300	36060400	27200	27200	27200	27200	46
323	20230619	143200	34809200	27200	27200	27200	27200	0
324	20230619	143100	34809200	27200	27200	27200	27200	3
325	20230619	143000	34727600	27200	27200	27200	27200	3
326	20230619	142900	34646000	27150	27150	27150	27150	0
327	20230619	142800	34646000	27150	27200	27200	27150	2
328	20230619	142700	34591650	27200	27200	27200	27200	1
329	20230619	142600	34564450	27200	27200	27200	27200	3
330	20230619	142500	34482850	27200	27200	27200	27200	0
331	20230619	142400	34482850	27200	27200	27200	27200	0
332	20230619	142300	34482850	27200	27200	27200	27200	3
333	20230619	142200	34401250	27150	27150	27150	27150	2
334	20230619	142100	34346950	27150	27150	27150	27150	1
335	20230619	142000	34319800	27050	27050	27050	27050	0
336	20230619	141900	34319800	27050	27050	27050	27050	0
337	20230619	141800	34319800	27050	27050	27050	27050	0
338	20230619	141700	34319800	27050	27050	27050	27050	1
339	20230619	141600	34292750	27100	27100	27100	27100	1
340	20230619	141500	34265650	27200	27200	27200	27200	0
341	20230619	141400	34265650	27200	27200	27200	27200	0
342	20230619	141300	34265650	27200	27200	27200	27200	0
343	20230619	141200	34265650	27200	27200	27200	27200	3
344	20230619	141100	34184050	27200	27200	27200	27200	1
345	20230619	141000	34156850	27200	27200	27200	27200	1
346	20230619	140900	34129650	27200	27200	27200	27200	0
347	20230619	140800	34129650	27200	27200	27200	27200	0
348	20230619	140700	34129650	27200	27200	27200	27200	0
349	20230619	140600	34129650	27200	27200	27200	27200	0
350	20230619	140500	34129650	27200	27200	27200	27200	0
351	20230619	140400	34129650	27200	27150	27200	27150	4
352	20230619	140300	34020950	27200	27200	27200	27200	1
353	20230619	140200	33993750	27200	27200	27200	27200	1
354	20230619	140100	33966550	27200	27200	27200	27200	2
355	20230619	140000	33912150	27200	27200	27200	27200	1
356	20230619	135900	33884950	27200	27200	27200	27200	0
357	20230619	135800	33884950	27200	27200	27200	27200	0
358	20230619	135700	33884950	27200	27200	27200	27200	4
359	20230619	135600	33776150	27200	27200	27200	27200	0
360	20230619	135500	33776150	27200	27200	27200	27200	1
361	20230619	135400	33748950	27150	27150	27150	27150	1
362	20230619	135300	33721800	27150	27150	27150	27150	0
363	20230619	135200	33721800	27150	27150	27150	27150	1
364	20230619	135100	33694650	27200	27200	27200	27200	166
365	20230619	135000	29179450	27250	27250	27250	27250	0
366	20230619	134900	29179450	27250	27250	27250	27250	0
367	20230619	134800	29179450	27250	27250	27250	27250	0
368	20230619	134700	29179450	27250	27250	27250	27250	0
369	20230619	134600	29179450	27250	27250	27250	27250	0
370	20230619	134500	29179450	27250	27250	27250	27250	0
371	20230619	134400	29179450	27250	27250	27250	27250	0
372	20230619	134300	29179450	27250	27250	27250	27250	0
373	20230619	134200	29179450	27250	27250	27250	27250	0
374	20230619	134100	29179450	27250	27250	27250	27250	0
375	20230619	134000	29179450	27250	27250	27250	27250	1
376	20230619	133900	29152200	27250	27250	27250	27250	0
377	20230619	133800	29152200	27250	27250	27250	27250	0
378	20230619	133700	29152200	27250	27250	27250	27250	0
379	20230619	133600	29152200	27250	27250	27250	27250	0
380	20230619	133500	29152200	27250	27250	27250	27250	0
381	20230619	133400	29152200	27250	27250	27250	27250	0
382	20230619	133300	29152200	27250	27250	27250	27250	1
383	20230619	133200	29124950	27200	27200	27200	27200	0
384	20230619	133100	29124950	27200	27200	27200	27200	0
385	20230619	133000	29124950	27200	27200	27200	27200	0
386	20230619	132900	29124950	27200	27200	27200	27200	0
387	20230619	132800	29124950	27200	27200	27200	27200	0
388	20230619	132700	29124950	27200	27200	27200	27200	0
389	20230619	132600	29124950	27200	27200	27200	27200	0
390	20230619	132500	29124950	27200	27200	27200	27200	0
391	20230619	132400	29124950	27200	27200	27200	27200	0
392	20230619	132300	29124950	27200	27200	27200	27200	0
393	20230619	132200	29124950	27200	27200	27200	27200	72
394	20230619	132100	27166550	27250	27250	27250	27250	0
395	20230619	132000	27166550	27250	27250	27250	27250	0
396	20230619	131900	27166550	27250	27250	27250	27250	1
397	20230619	131800	27139300	27250	27250	27250	27250	0
398	20230619	131700	27139300	27250	27250	27250	27250	0
399	20230619	131600	27139300	27250	27250	27250	27250	0
400	20230619	131500	27139300	27250	27250	27250	27250	0
401	20230619	131400	27139300	27250	27250	27250	27250	0
402	20230619	131300	27139300	27250	27250	27250	27250	0
403	20230619	131200	27139300	27250	27250	27250	27250	0
404	20230619	131100	27139300	27250	27250	27250	27250	0
405	20230619	131000	27139300	27250	27250	27250	27250	0
406	20230619	130900	27139300	27250	27250	27250	27250	0
407	20230619	130800	27139300	27250	27250	27250	27250	1
408	20230619	130700	27112050	27350	27350	27350	27350	0
409	20230619	130600	27112050	27350	27350	27350	27350	0
410	20230619	130500	27112050	27350	27350	27350	27350	0
411	20230619	130400	27112050	27350	27350	27350	27350	0
412	20230619	130300	27112050	27350	27350	27350	27350	1
413	20230619	130200	27084700	27250	27250	27250	27250	0
414	20230619	130100	27084700	27250	27250	27250	27250	0
415	20230619	130000	27084700	27250	27250	27250	27250	1
416	20230619	125900	27057450	27250	27250	27250	27250	0
417	20230619	125800	27057450	27250	27250	27250	27250	0
418	20230619	125700	27057450	27250	27250	27250	27250	0
419	20230619	125600	27057450	27250	27250	27250	27250	2
420	20230619	125500	27002950	27300	27300	27300	27300	1
421	20230619	125400	26975650	27350	27350	27350	27350	0
422	20230619	125300	26975650	27350	27350	27350	27350	0
423	20230619	125200	26975650	27350	27350	27350	27350	0
424	20230619	125100	26975650	27350	27350	27350	27350	0
425	20230619	125000	26975650	27350	27350	27350	27350	0
426	20230619	124900	26975650	27350	27350	27350	27350	0
427	20230619	124800	26975650	27350	27350	27350	27350	16
428	20230619	124700	26538050	27400	27400	27400	27400	0
429	20230619	124600	26538050	27400	27400	27400	27400	0
430	20230619	124500	26538050	27400	27400	27400	27400	0
431	20230619	124400	26538050	27400	27400	27400	27400	0
432	20230619	124300	26538050	27400	27400	27400	27400	0
433	20230619	124200	26538050	27400	27400	27400	27400	0
434	20230619	124100	26538050	27400	27400	27400	27400	0
435	20230619	124000	26538050	27400	27400	27400	27400	0
436	20230619	123900	26538050	27400	27250	27400	27250	10
437	20230619	123800	26265150	27250	27250	27250	27250	0
438	20230619	123700	26265150	27250	27250	27250	27250	0
439	20230619	123600	26265150	27250	27250	27250	27250	0
440	20230619	123500	26265150	27250	27250	27250	27250	1
441	20230619	123400	26237900	27200	27200	27200	27200	2
442	20230619	123300	26183500	27200	27200	27200	27200	0
443	20230619	123200	26183500	27200	27200	27200	27200	0
444	20230619	123100	26183500	27200	27200	27200	27200	0
445	20230619	123000	26183500	27200	27200	27200	27200	0
446	20230619	122900	26183500	27200	27200	27200	27200	0
447	20230619	122800	26183500	27200	27200	27200	27200	6
448	20230619	122700	26020300	27200	27200	27200	27200	0
449	20230619	122600	26020300	27200	27150	27200	27150	73
450	20230619	122500	24034800	27200	27200	27200	27200	0
451	20230619	122400	24034800	27200	27200	27200	27200	0
452	20230619	122300	24034800	27200	27200	27200	27200	0
453	20230619	122200	24034800	27200	27200	27200	27200	0
454	20230619	122100	24034800	27200	27200	27200	27200	0
455	20230619	122000	24034800	27200	27200	27200	27200	0
456	20230619	121900	24034800	27200	27200	27200	27200	0
457	20230619	121800	24034800	27200	27200	27200	27200	0
458	20230619	121700	24034800	27200	27200	27200	27200	0
459	20230619	121600	24034800	27200	27200	27200	27200	1
460	20230619	121500	24007600	27150	27150	27150	27150	1
461	20230619	121400	23980450	27050	27050	27050	27050	0
462	20230619	121300	23980450	27050	27050	27050	27050	0
463	20230619	121200	23980450	27050	27200	27200	27050	71
464	20230619	121100	22059150	27200	27200	27200	27200	8
465	20230619	121000	21841550	27200	27200	27200	27200	2
466	20230619	120900	21787150	27200	27200	27200	27200	0
467	20230619	120800	21787150	27200	27200	27200	27200	0
468	20230619	120700	21787150	27200	27200	27200	27200	0
469	20230619	120600	21787150	27200	27200	27200	27200	1
470	20230619	120500	21759950	27150	27150	27150	27150	0
471	20230619	120400	21759950	27150	27150	27150	27150	1
472	20230619	120300	21732800	27150	27150	27150	27150	0
473	20230619	120200	21732800	27150	27150	27150	27150	0
474	20230619	120100	21732800	27150	27150	27150	27150	3
475	20230619	120000	21651350	27150	27150	27150	27150	0
476	20230619	115900	21651350	27150	27150	27150	27150	11
477	20230619	115800	21352700	27200	27200	27200	27200	0
478	20230619	115700	21352700	27200	27200	27200	27200	1
479	20230619	115600	21325500	27050	27050	27050	27050	0
480	20230619	115500	21325500	27050	27050	27050	27050	0
481	20230619	115400	21325500	27050	27050	27050	27050	1
482	20230619	115300	21298450	27100	27100	27100	27100	0
483	20230619	115200	21298450	27100	27100	27100	27100	1
484	20230619	115100	21271350	27100	27100	27100	27100	0
485	20230619	115000	21271350	27100	27100	27100	27100	0
486	20230619	114900	21271350	27100	27100	27100	27100	1
487	20230619	114800	21244250	27150	27150	27150	27150	0
488	20230619	114700	21244250	27150	27150	27150	27150	0
489	20230619	114600	21244250	27150	27150	27150	27150	0
490	20230619	114500	21244250	27150	27150	27150	27150	0
491	20230619	114400	21244250	27150	27150	27150	27150	0
492	20230619	114300	21244250	27150	27150	27150	27150	0
493	20230619	114200	21244250	27150	27150	27150	27150	1
494	20230619	114100	21217100	27000	27000	27000	27000	0
495	20230619	114000	21217100	27000	27000	27000	27000	0
496	20230619	113900	21217100	27000	27000	27000	27000	0
497	20230619	113800	21217100	27000	27000	27000	27000	0
498	20230619	113700	21217100	27000	26950	27000	26950	227
499	20230619	113600	15090450	26900	26900	26900	26900	328
500	20230619	113500	6267250	26900	26900	26900	26900	0
501	20230619	113400	6267250	26900	26900	26900	26900	0
502	20230619	113300	6267250	26900	26900	26900	26900	0
503	20230619	113200	6267250	26900	26900	26900	26900	0
504	20230619	113100	6267250	26900	26900	26900	26900	0
505	20230619	113000	6267250	26900	26900	26900	26900	3
506	20230619	112900	6186550	26850	26850	26850	26850	0
507	20230619	112800	6186550	26850	26850	26850	26850	1
508	20230619	112700	6159700	26900	26900	26900	26900	0
509	20230619	112600	6159700	26900	26900	26900	26900	0
510	20230619	112500	6159700	26900	26900	26900	26900	0
511	20230619	112400	6159700	26900	26900	26900	26900	0
512	20230619	112300	6159700	26900	26900	26900	26900	0
513	20230619	112200	6159700	26900	26900	26900	26900	1
514	20230619	112100	6132800	26850	26850	26850	26850	0
515	20230619	112000	6132800	26850	26850	26850	26850	0
516	20230619	111900	6132800	26850	26850	26850	26850	0
517	20230619	111800	6132800	26850	26850	26850	26850	0
518	20230619	111700	6132800	26850	26850	26850	26850	0
519	20230619	111600	6132800	26850	26850	26850	26850	1
520	20230619	111500	6105950	26900	26900	26900	26900	0
521	20230619	111400	6105950	26900	26900	26900	26900	0
522	20230619	111300	6105950	26900	26900	26900	26900	0
523	20230619	111200	6105950	26900	26900	26900	26900	0
524	20230619	111100	6105950	26900	26900	26900	26900	0
525	20230619	111000	6105950	26900	26900	26900	26900	1
526	20230619	110900	6079050	26900	26900	26900	26900	0
527	20230619	110800	6079050	26900	26900	26900	26900	70
528	20230619	110700	4196050	26850	26850	26850	26850	0
529	20230619	110600	4196050	26850	26850	26850	26850	0
530	20230619	110500	4196050	26850	26850	26850	26850	0
531	20230619	110400	4196050	26850	26850	26850	26850	2
532	20230619	110300	4142350	26850	26850	26850	26850	0
533	20230619	110200	4142350	26850	26850	26850	26850	0
534	20230619	110100	4142350	26850	26850	26850	26850	20
535	20230619	110000	3605350	26950	26950	26950	26950	0
536	20230619	105900	3605350	26950	26950	26950	26950	0
537	20230619	105800	3605350	26950	26950	26950	26950	0
538	20230619	105700	3605350	26950	26950	26950	26950	0
539	20230619	105600	3605350	26950	26950	26950	26950	0
540	20230619	105500	3605350	26950	26950	26950	26950	0
541	20230619	105400	3605350	26950	26950	26950	26950	0
542	20230619	105300	3605350	26950	26950	26950	26950	0
543	20230619	105200	3605350	26950	26950	26950	26950	0
544	20230619	105100	3605350	26950	26950	26950	26950	0
545	20230619	105000	3605350	26950	26950	26950	26950	0
546	20230619	104900	3605350	26950	26950	26950	26950	0
547	20230619	104800	3605350	26950	26950	26950	26950	0
548	20230619	104700	3605350	26950	26950	26950	26950	0
549	20230619	104600	3605350	26950	26950	26950	26950	0
550	20230619	104500	3605350	26950	26950	26950	26950	0
551	20230619	104400	3605350	26950	26950	26950	26950	0
552	20230619	104300	3605350	26950	26950	26950	26950	2
553	20230619	104200	3551450	26900	26900	26900	26900	0
554	20230619	104100	3551450	26900	26900	26900	26900	0
555	20230619	104000	3551450	26900	26900	26900	26900	1
556	20230619	103900	3524550	26900	26900	26900	26900	0
557	20230619	103800	3524550	26900	26900	26900	26900	0
558	20230619	103700	3524550	26900	26900	26900	26900	0
559	20230619	103600	3524550	26900	26900	26900	26900	0
560	20230619	103500	3524550	26900	26900	26900	26900	0
561	20230619	103400	3524550	26900	26900	26900	26900	0
562	20230619	103300	3524550	26900	26900	26900	26900	0
563	20230619	103200	3524550	26900	26900	26900	26900	0
564	20230619	103100	3524550	26900	26900	26900	26900	0
565	20230619	103000	3524550	26900	26900	26900	26900	0
566	20230619	102900	3524550	26900	26900	26900	26900	0
567	20230619	102800	3524550	26900	26900	26900	26900	1
568	20230619	102700	3497650	26850	26850	26850	26850	0
569	20230619	102600	3497650	26850	26850	26850	26850	0
570	20230619	102500	3497650	26850	26850	26850	26850	53
571	20230619	102400	2074600	26950	26950	26950	26950	0
572	20230619	102300	2074600	26950	26950	26950	26950	0
573	20230619	102200	2074600	26950	26950	26950	26950	1
574	20230619	102100	2047650	26850	26850	26850	26850	0
575	20230619	102000	2047650	26850	26850	26850	26850	0
576	20230619	101900	2047650	26850	26850	26850	26850	0
577	20230619	101800	2047650	26850	26850	26850	26850	0
578	20230619	101700	2047650	26850	26850	26850	26850	0
579	20230619	101600	2047650	26850	26850	26850	26850	2
580	20230619	101500	1993950	26900	26900	26900	26900	0
581	20230619	101400	1993950	26900	26900	26900	26900	0
582	20230619	101300	1993950	26900	26900	26900	26900	0
583	20230619	101200	1993950	26900	26900	26900	26900	0
584	20230619	101100	1993950	26900	26900	26900	26900	0
585	20230619	101000	1993950	26900	26900	26900	26900	0
586	20230619	100900	1993950	26900	26900	26900	26900	0
587	20230619	100800	1993950	26900	26900	26900	26900	0
588	20230619	100700	1993950	26900	26900	26900	26900	0
589	20230619	100600	1993950	26900	26900	26900	26900	0
590	20230619	100500	1993950	26900	26900	26900	26900	0
591	20230619	100400	1993950	26900	26900	26900	26900	0
592	20230619	100300	1993950	26900	26900	26900	26900	0
593	20230619	100200	1993950	26900	26900	26900	26900	0
594	20230619	100100	1993950	26900	26900	26900	26900	0
595	20230619	100000	1993950	26900	26900	26900	26900	0
596	20230619	095900	1993950	26900	26900	26900	26900	0
597	20230619	095800	1993950	26900	26900	26900	26900	0
598	20230619	095700	1993950	26900	26900	26900	26900	0
599	20230619	095600	1993950	26900	26850	26900	26850	3
600	20230619	095500	1913350	26850	26850	26850	26850	0
601	20230619	095400	1913350	26850	26850	26850	26850	0
602	20230619	095300	1913350	26850	26850	26850	26850	0
603	20230619	095200	1913350	26850	26850	26850	26850	1
604	20230619	095100	1886500	26900	26900	26900	26900	0
605	20230619	095000	1886500	26900	26900	26900	26900	0
606	20230619	094900	1886500	26900	26900	26900	26900	0
607	20230619	094800	1886500	26900	26900	26900	26900	0
608	20230619	094700	1886500	26900	26900	26900	26900	2
609	20230619	094600	1832700	26850	26850	26850	26850	0
610	20230619	094500	1832700	26850	26850	26850	26850	0
611	20230619	094400	1832700	26850	26850	26850	26850	0
612	20230619	094300	1832700	26850	26850	26850	26850	0
613	20230619	094200	1832700	26850	26850	26850	26850	0
614	20230619	094100	1832700	26850	26850	26850	26850	0
615	20230619	094000	1832700	26850	26850	26850	26850	0
616	20230619	093900	1832700	26850	26850	26850	26850	1
617	20230619	093800	1805850	26900	26900	26900	26900	0
618	20230619	093700	1805850	26900	26900	26900	26900	1
619	20230619	093600	1778950	26900	26900	26900	26900	0
620	20230619	093500	1778950	26900	26900	26900	26900	0
621	20230619	093400	1778950	26900	26900	26900	26900	0
622	20230619	093300	1778950	26900	26900	26900	26900	0
623	20230619	093200	1778950	26900	26900	26900	26900	10
624	20230619	093100	1509950	26850	26850	26850	26850	0
625	20230619	093000	1509950	26850	26850	26850	26850	0
626	20230619	092900	1509950	26850	26850	26850	26850	0
627	20230619	092800	1509950	26850	26850	26850	26850	0
628	20230619	092700	1509950	26850	26850	26850	26850	1
629	20230619	092600	1483100	26900	26900	26900	26900	1
630	20230619	092500	1456200	26900	26900	26900	26900	0
631	20230619	092400	1456200	26900	26900	26900	26900	0
632	20230619	092300	1456200	26900	26900	26900	26900	1
633	20230619	092200	1429300	26900	26900	26900	26900	1
634	20230619	092100	1402400	26850	26850	26850	26850	0
635	20230619	092000	1402400	26850	26850	26850	26850	0
636	20230619	091900	1402400	26850	26850	26850	26850	0
637	20230619	091800	1402400	26850	26850	26850	26850	0
638	20230619	091700	1402400	26850	26900	26900	26850	12
639	20230619	091600	1079900	26900	26900	26900	26900	1
640	20230619	091500	1053000	27000	27000	27000	27000	0
641	20230619	091400	1053000	27000	27000	27000	27000	0
642	20230619	091300	1053000	27000	27000	27000	27000	0
643	20230619	091200	1053000	27000	27000	27000	27000	0
644	20230619	091100	1053000	27000	27000	27000	27000	0
645	20230619	091000	1053000	27000	27000	27000	27000	0
646	20230619	090900	1053000	27000	27000	27000	27000	18
647	20230619	090800	567000	27000	27000	27000	27000	0
648	20230619	090700	567000	27000	27000	27000	27000	0
649	20230619	090600	567000	27000	27000	27000	27000	0
650	20230619	090500	567000	27000	27000	27000	27000	0
651	20230619	090400	567000	27000	27000	27000	27000	0
652	20230619	090300	567000	27000	27000	27000	27000	0
653	20230619	090200	567000	27000	27000	27000	27000	0
654	20230619	090100	567000	27000	27000	27000	27000	0
655	20230619	090000	567000	27000	27000	27000	27000	21