KissMeData/001880/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183500	251988210	13930	13930	13930	13930	322
3	20230626	183400	251988210	13930	13930	13930	13930	0
4	20230626	183300	251988210	13930	13930	13930	13930	0
5	20230626	183200	251988210	13930	13930	13930	13930	0
6	20230626	183100	251988210	13930	13930	13930	13930	0
7	20230626	183000	251988210	13930	13930	13930	13930	0
8	20230626	182900	251988210	13930	13930	13930	13930	0
9	20230626	182800	251988210	13930	13930	13930	13930	0
10	20230626	182700	251988210	13930	13930	13930	13930	0
11	20230626	182600	251988210	13930	13930	13930	13930	0
12	20230626	182500	251988210	13930	13930	13930	13930	0
13	20230626	182400	251988210	13930	13930	13930	13930	0
14	20230626	182300	251988210	13930	13930	13930	13930	0
15	20230626	182200	251988210	13930	13930	13930	13930	0
16	20230626	182100	251988210	13930	13930	13930	13930	0
17	20230626	182000	251988210	13930	13930	13930	13930	0
18	20230626	181900	251988210	13930	13930	13930	13930	0
19	20230626	181800	251988210	13930	13930	13930	13930	0
20	20230626	181700	251988210	13930	13930	13930	13930	0
21	20230626	181600	251988210	13930	13930	13930	13930	0
22	20230626	181500	251988210	13930	13930	13930	13930	0
23	20230626	181400	251988210	13930	13930	13930	13930	0
24	20230626	181300	251988210	13930	13930	13930	13930	0
25	20230626	181200	251988210	13930	13930	13930	13930	0
26	20230626	181100	251988210	13930	13930	13930	13930	0
27	20230626	181000	251988210	13930	13930	13930	13930	0
28	20230626	180900	251988210	13930	13930	13930	13930	0
29	20230626	180800	251988210	13930	13930	13930	13930	0
30	20230626	180700	251988210	13930	13930	13930	13930	0
31	20230626	180600	251988210	13930	13930	13930	13930	0
32	20230626	180500	251988210	13930	13930	13930	13930	322
33	20230626	180400	251988210	13930	13930	13930	13930	0
34	20230626	180300	251988210	13930	13930	13930	13930	0
35	20230626	180200	251988210	13930	13930	13930	13930	0
36	20230626	180100	251988210	13930	13930	13930	13930	0
37	20230626	180000	251988210	13930	13930	13930	13930	0
38	20230626	175900	251988210	13930	13930	13930	13930	0
39	20230626	175800	251988210	13930	13930	13930	13930	0
40	20230626	175700	251988210	13930	13930	13930	13930	0
41	20230626	175600	251988210	13930	13930	13930	13930	0
42	20230626	175500	251988210	13930	13930	13930	13930	0
43	20230626	175400	251988210	13930	13930	13930	13930	0
44	20230626	175300	251988210	13930	13930	13930	13930	0
45	20230626	175200	251988210	13930	13930	13930	13930	0
46	20230626	175100	251988210	13930	13930	13930	13930	0
47	20230626	175000	251988210	13930	13930	13930	13930	0
48	20230626	174900	251988210	13930	13930	13930	13930	0
49	20230626	174800	251988210	13930	13930	13930	13930	0
50	20230626	174700	251988210	13930	13930	13930	13930	0
51	20230626	174600	251988210	13930	13930	13930	13930	0
52	20230626	174500	251988210	13930	13930	13930	13930	0
53	20230626	174400	251988210	13930	13930	13930	13930	0
54	20230626	174300	251988210	13930	13930	13930	13930	0
55	20230626	174200	251988210	13930	13930	13930	13930	0
56	20230626	174100	251988210	13930	13930	13930	13930	0
57	20230626	174000	251988210	13930	13930	13930	13930	0
58	20230626	173900	251988210	13930	13930	13930	13930	0
59	20230626	173800	251988210	13930	13930	13930	13930	0
60	20230626	173700	251988210	13930	13930	13930	13930	0
61	20230626	173600	251988210	13930	13930	13930	13930	0
62	20230626	173500	251988210	13930	13930	13930	13930	322
63	20230626	173400	251988210	13930	13930	13930	13930	0
64	20230626	173300	251988210	13930	13930	13930	13930	0
65	20230626	173200	251988210	13930	13930	13930	13930	0
66	20230626	173100	251988210	13930	13930	13930	13930	0
67	20230626	173000	251988210	13930	13930	13930	13930	0
68	20230626	172900	251988210	13930	13930	13930	13930	0
69	20230626	172800	251988210	13930	13930	13930	13930	0
70	20230626	172700	251988210	13930	13930	13930	13930	0
71	20230626	172600	251988210	13930	13930	13930	13930	0
72	20230626	172500	251988210	13930	13930	13930	13930	0
73	20230626	172400	251988210	13930	13930	13930	13930	0
74	20230626	172300	251988210	13930	13930	13930	13930	0
75	20230626	172200	251988210	13930	13930	13930	13930	0
76	20230626	172100	251988210	13930	13930	13930	13930	0
77	20230626	172000	251988210	13930	13930	13930	13930	0
78	20230626	171900	251988210	13930	13930	13930	13930	0
79	20230626	171800	251988210	13930	13930	13930	13930	0
80	20230626	171700	251988210	13930	13930	13930	13930	0
81	20230626	171600	251988210	13930	13930	13930	13930	0
82	20230626	171500	251988210	13930	13930	13930	13930	0
83	20230626	171400	251988210	13930	13930	13930	13930	0
84	20230626	171300	251988210	13930	13930	13930	13930	0
85	20230626	171200	251988210	13930	13930	13930	13930	0
86	20230626	171100	251988210	13930	13930	13930	13930	0
87	20230626	171000	251988210	13930	13930	13930	13930	0
88	20230626	170900	251988210	13930	13930	13930	13930	0
89	20230626	170800	251988210	13930	13930	13930	13930	0
90	20230626	170700	251988210	13930	13930	13930	13930	0
91	20230626	170600	251988210	13930	13930	13930	13930	0
92	20230626	170500	251988210	13930	13930	13930	13930	322
93	20230626	170400	251988210	13930	13930	13930	13930	0
94	20230626	170300	251988210	13930	13930	13930	13930	0
95	20230626	170200	251988210	13930	13930	13930	13930	0
96	20230626	170100	251988210	13930	13930	13930	13930	0
97	20230626	170000	251988210	13930	13930	13930	13930	0
98	20230626	165900	251988210	13930	13930	13930	13930	0
99	20230626	165800	251988210	13930	13930	13930	13930	0
100	20230626	165700	251988210	13930	13930	13930	13930	0
101	20230626	165600	251988210	13930	13930	13930	13930	0
102	20230626	165500	251988210	13930	13930	13930	13930	0
103	20230626	165400	251988210	13930	13930	13930	13930	0
104	20230626	165300	251988210	13930	13930	13930	13930	0
105	20230626	165200	251988210	13930	13930	13930	13930	0
106	20230626	165100	251988210	13930	13930	13930	13930	0
107	20230626	165000	251988210	13930	13930	13930	13930	0
108	20230626	164900	251988210	13930	13930	13930	13930	0
109	20230626	164800	251988210	13930	13930	13930	13930	0
110	20230626	164700	251988210	13930	13930	13930	13930	0
111	20230626	164600	251988210	13930	13930	13930	13930	0
112	20230626	164500	251988210	13930	13930	13930	13930	0
113	20230626	164400	251988210	13930	13930	13930	13930	0
114	20230626	164300	251988210	13930	13930	13930	13930	0
115	20230626	164200	251988210	13930	13930	13930	13930	0
116	20230626	164100	251988210	13930	13930	13930	13930	0
117	20230626	164000	251988210	13930	13930	13930	13930	0
118	20230626	163900	251988210	13930	13930	13930	13930	0
119	20230626	163800	251988210	13930	13930	13930	13930	0
120	20230626	163700	251988210	13930	13930	13930	13930	0
121	20230626	163600	251988210	13930	13930	13930	13930	0
122	20230626	163500	251988210	13930	13930	13930	13930	322
123	20230626	163400	251988210	13930	13930	13930	13930	0
124	20230626	163300	251988210	13930	13930	13930	13930	0
125	20230626	163200	251988210	13930	13930	13930	13930	0
126	20230626	163100	251988210	13930	13930	13930	13930	0
127	20230626	163000	251988210	13930	13930	13930	13930	0
128	20230626	162900	251988210	13930	13930	13930	13930	0
129	20230626	162800	251988210	13930	13930	13930	13930	0
130	20230626	162700	251988210	13930	13930	13930	13930	0
131	20230626	162600	251988210	13930	13930	13930	13930	0
132	20230626	162500	251988210	13930	13930	13930	13930	0
133	20230626	162400	251988210	13930	13930	13930	13930	0
134	20230626	162300	251988210	13930	13930	13930	13930	0
135	20230626	162200	251988210	13930	13930	13930	13930	0
136	20230626	162100	251988210	13930	13930	13930	13930	0
137	20230626	162000	251988210	13930	13930	13930	13930	0
138	20230626	161900	251988210	13930	13930	13930	13930	0
139	20230626	161800	251988210	13930	13930	13930	13930	0
140	20230626	161700	251988210	13930	13930	13930	13930	0
141	20230626	161600	251988210	13930	13930	13930	13930	0
142	20230626	161500	251988210	13930	13930	13930	13930	0
143	20230626	161400	251988210	13930	13930	13930	13930	0
144	20230626	161300	251988210	13930	13930	13930	13930	0
145	20230626	161200	251988210	13930	13930	13930	13930	0
146	20230626	161100	251988210	13930	13930	13930	13930	0
147	20230626	161000	251988210	13930	13930	13930	13930	0
148	20230626	160900	251988210	13930	13930	13930	13930	0
149	20230626	160800	251988210	13930	13930	13930	13930	0
150	20230626	160700	251988210	13930	13930	13930	13930	0
151	20230626	160600	251988210	13930	13930	13930	13930	0
152	20230626	160500	251988210	13930	13930	13930	13930	322
153	20230626	160400	251988210	13930	13930	13930	13930	0
154	20230626	160300	251988210	13930	13930	13930	13930	0
155	20230626	160200	251988210	13930	13930	13930	13930	0
156	20230626	160100	251988210	13930	13930	13930	13930	0
157	20230626	160000	251988210	13930	13930	13930	13930	0
158	20230626	155900	251988210	13930	13930	13930	13930	0
159	20230626	155800	251988210	13930	13930	13930	13930	0
160	20230626	155700	251988210	13930	13930	13930	13930	0
161	20230626	155600	251988210	13930	13930	13930	13930	0
162	20230626	155500	251988210	13930	13930	13930	13930	0
163	20230626	155400	251988210	13930	13930	13930	13930	0
164	20230626	155300	251988210	13930	13930	13930	13930	0
165	20230626	155200	251988210	13930	13930	13930	13930	0
166	20230626	155100	251988210	13930	13930	13930	13930	0
167	20230626	155000	251988210	13930	13930	13930	13930	0
168	20230626	154900	251988210	13930	13930	13930	13930	0
169	20230626	154800	251988210	13930	13930	13930	13930	0
170	20230626	154700	251988210	13930	13930	13930	13930	0
171	20230626	154600	251988210	13930	13930	13930	13930	0
172	20230626	154500	251988210	13930	13930	13930	13930	0
173	20230626	154400	251988210	13930	13930	13930	13930	0
174	20230626	154300	251988210	13930	13930	13930	13930	0
175	20230626	154200	251988210	13930	13930	13930	13930	0
176	20230626	154100	251988210	13930	13930	13930	13930	0
177	20230626	154000	251988210	13930	13930	13930	13930	0
178	20230626	153900	251988210	13930	13930	13930	13930	0
179	20230626	153800	251988210	13930	13930	13930	13930	0
180	20230626	153700	251988210	13930	13930	13930	13930	0
181	20230626	153600	251988210	13930	13930	13930	13930	0
182	20230626	153500	251988210	13930	13930	13930	13930	322
183	20230626	153400	251988210	13930	13930	13930	13930	0
184	20230626	153300	251988210	13930	13930	13930	13930	0
185	20230626	153200	251988210	13930	13930	13930	13930	0
186	20230626	153100	251988210	13930	13930	13930	13930	0
187	20230626	153000	251988210	13930	13930	13930	13930	322
188	20230626	152900	247502750	13900	13900	13900	13900	0
189	20230626	152800	247502750	13900	13900	13900	13900	0
190	20230626	152700	247502750	13900	13900	13900	13900	0
191	20230626	152600	247502750	13900	13900	13900	13900	0
192	20230626	152500	247502750	13900	13900	13900	13900	0
193	20230626	152400	247502750	13900	13900	13900	13900	0
194	20230626	152300	247502750	13900	13900	13900	13900	0
195	20230626	152200	247502750	13900	13900	13900	13900	0
196	20230626	152100	247502750	13900	13900	13900	13900	0
197	20230626	152000	247502750	13900	13900	13900	13900	0
198	20230626	151900	247502750	13900	13920	13940	13900	23
199	20230626	151800	247182580	13910	13920	13920	13890	12
200	20230626	151700	247015660	13930	13890	13940	13890	3
201	20230626	151600	246973900	13940	13890	13940	13890	3
202	20230626	151500	246932180	13940	13930	13940	13930	101
203	20230626	151400	245524290	13920	13890	13920	13890	32
204	20230626	151300	245079510	13880	13870	13880	13870	3
205	20230626	151200	245037880	13870	13870	13870	13870	1
206	20230626	151100	245024010	13870	13870	13870	13870	0
207	20230626	151000	245024010	13870	13830	13870	13830	19
208	20230626	150900	244760650	13870	13920	13920	13870	81
209	20230626	150800	243637130	13870	13870	13870	13870	0
210	20230626	150700	243637130	13870	13870	13870	13870	1
211	20230626	150600	243623260	13940	13940	13940	13940	0
212	20230626	150500	243623260	13940	13940	13940	13940	0
213	20230626	150400	243623260	13940	13940	13940	13940	1
214	20230626	150300	243609320	13940	13900	13940	13900	19
215	20230626	150200	243344670	13930	13930	13930	13930	13
216	20230626	150100	243163580	13930	13930	13930	13930	36
217	20230626	150000	242662100	13930	13930	13930	13930	0
218	20230626	145900	242662100	13930	13930	13930	13930	12
219	20230626	145800	242494940	13940	13940	13940	13940	2
220	20230626	145700	242467060	13940	13940	13940	13940	0
221	20230626	145600	242467060	13940	13940	13940	13940	0
222	20230626	145500	242467060	13940	13940	13940	13940	0
223	20230626	145400	242467060	13940	13930	13940	13930	833
224	20230626	145300	230856340	13930	13930	13930	13930	0
225	20230626	145200	230856340	13930	13910	13930	13910	6
226	20230626	145100	230772860	13930	13930	13930	13930	0
227	20230626	145000	230772860	13930	13920	13930	13920	383
228	20230626	144900	225440270	13910	13910	13910	13910	1
229	20230626	144800	225426360	13910	13900	13910	13900	359
230	20230626	144700	220434240	13900	13900	13900	13900	1
231	20230626	144600	220420340	13900	13890	13900	13890	360
232	20230626	144500	215418340	13900	13880	13900	13880	360
233	20230626	144400	210415900	13870	13860	13870	13860	313
234	20230626	144300	206074780	13870	13860	13870	13860	12
235	20230626	144200	205908410	13860	13860	13860	13860	0
236	20230626	144100	205908410	13860	13860	13860	13860	12
237	20230626	144000	205742090	13850	13850	13850	13850	28
238	20230626	143900	205354290	13850	13850	13850	13850	0
239	20230626	143800	205354290	13850	13850	13850	13850	4
240	20230626	143700	205298890	13850	13850	13850	13850	1
241	20230626	143600	205285040	13830	13830	13830	13830	2
242	20230626	143500	205257380	13860	13860	13860	13860	1
243	20230626	143400	205243520	13860	13860	13860	13860	1
244	20230626	143300	205229660	13860	13860	13860	13860	51
245	20230626	143200	204522800	13860	13850	13860	13850	45
246	20230626	143100	203899280	13850	13850	13850	13850	0
247	20230626	143000	203899280	13850	13850	13850	13850	1
248	20230626	142900	203885430	13850	13850	13850	13850	0
249	20230626	142800	203885430	13850	13840	13850	13840	35
250	20230626	142700	203400750	13840	13840	13840	13840	0
251	20230626	142600	203400750	13840	13840	13840	13840	91
252	20230626	142500	202141310	13840	13830	13840	13830	40
253	20230626	142400	201587980	13810	13830	13830	13810	2
254	20230626	142300	201560340	13810	13810	13810	13810	1
255	20230626	142200	201546530	13810	13810	13810	13810	2
256	20230626	142100	201518910	13810	13820	13830	13810	55
257	20230626	142000	200758780	13820	13820	13820	13820	2
258	20230626	141900	200731140	13820	13840	13840	13820	2
259	20230626	141800	200703480	13840	13840	13840	13840	21
260	20230626	141700	200412840	13840	13830	13840	13830	43
261	20230626	141600	199817840	13830	13830	13830	13830	28
262	20230626	141500	199430600	13850	13850	13850	13850	0
263	20230626	141400	199430600	13850	13850	13850	13850	0
264	20230626	141300	199430600	13850	13850	13850	13850	1
265	20230626	141200	199416750	13830	13830	13830	13830	1
266	20230626	141100	199402920	13850	13850	13850	13850	2
267	20230626	141000	199375220	13860	13860	13860	13860	0
268	20230626	140900	199375220	13860	13860	13860	13860	0
269	20230626	140800	199375220	13860	13860	13860	13860	0
270	20230626	140700	199375220	13860	13850	13860	13850	36
271	20230626	140600	198876610	13850	13830	13850	13830	100
272	20230626	140500	197491920	13850	13850	13850	13850	0
273	20230626	140400	197491920	13850	13850	13850	13850	0
274	20230626	140300	197491920	13850	13850	13850	13850	0
275	20230626	140200	197491920	13850	13850	13850	13850	1
276	20230626	140100	197478070	13850	13850	13850	13850	0
277	20230626	140000	197478070	13850	13850	13850	13850	0
278	20230626	135900	197478070	13850	13850	13850	13850	5
279	20230626	135800	197408820	13850	13840	13850	13840	26
280	20230626	135700	197048770	13850	13850	13850	13850	0
281	20230626	135600	197048770	13850	13850	13850	13850	1
282	20230626	135500	197034920	13840	13830	13840	13830	47
283	20230626	135400	196384460	13830	13830	13830	13830	0
284	20230626	135300	196384460	13830	13830	13830	13830	0
285	20230626	135200	196384460	13830	13830	13830	13830	9
286	20230626	135100	196259990	13830	13830	13830	13830	54
287	20230626	135000	195513170	13830	13810	13830	13810	36
288	20230626	134900	195015870	13810	13810	13810	13810	41
289	20230626	134800	194449660	13800	13800	13800	13800	0
290	20230626	134700	194449660	13800	13810	13810	13800	43
291	20230626	134600	193855850	13800	13800	13800	13800	3
292	20230626	134500	193814450	13800	13800	13800	13800	4
293	20230626	134400	193759250	13780	13800	13800	13780	2
294	20230626	134300	193731670	13800	13800	13800	13800	0
295	20230626	134200	193731670	13800	13790	13800	13790	14
296	20230626	134100	193538480	13770	13780	13790	13770	12
297	20230626	134000	193373090	13780	13770	13780	13770	35
298	20230626	133900	192890890	13780	13780	13780	13780	1
299	20230626	133800	192877110	13730	13790	13790	13730	2
300	20230626	133700	192849590	13800	13800	13800	13800	7
301	20230626	133600	192752990	13800	13800	13800	13800	14
302	20230626	133500	192559790	13810	13810	13810	13810	0
303	20230626	133400	192559790	13810	13810	13810	13810	1
304	20230626	133300	192545980	13810	13810	13810	13810	142
305	20230626	133200	190584960	13820	13820	13820	13820	2
306	20230626	133100	190557320	13820	13820	13820	13820	63
307	20230626	133000	189686660	13830	13830	13830	13830	0
308	20230626	132900	189686660	13830	13830	13830	13830	0
309	20230626	132800	189686660	13830	13830	13830	13830	1
310	20230626	132700	189672830	13830	13830	13830	13830	0
311	20230626	132600	189672830	13830	13820	13830	13820	256
312	20230626	132500	186134550	13820	13820	13820	13820	85
313	20230626	132400	184959850	13820	13820	13820	13820	5
314	20230626	132300	184890750	13830	13830	13830	13830	36
315	20230626	132200	184392870	13830	13820	13830	13820	2
316	20230626	132100	184365220	13820	13820	13820	13820	0
317	20230626	132000	184365220	13820	13820	13820	13820	39
318	20230626	131900	183826240	13820	13820	13820	13820	1
319	20230626	131800	183812420	13820	13820	13820	13820	6
320	20230626	131700	183729500	13830	13830	13830	13830	1
321	20230626	131600	183715670	13830	13830	13830	13830	2
322	20230626	131500	183688010	13840	13840	13840	13840	12
323	20230626	131400	183521930	13840	13840	13840	13840	19
324	20230626	131300	183258970	13840	13840	13840	13840	20
325	20230626	131200	182982170	13840	13840	13840	13840	0
326	20230626	131100	182982170	13840	13870	13870	13840	2
327	20230626	131000	182954460	13840	13840	13840	13840	0
328	20230626	130900	182954460	13840	13840	13840	13840	0
329	20230626	130800	182954460	13840	13840	13840	13840	4
330	20230626	130700	182899100	13890	13890	13890	13890	0
331	20230626	130600	182899100	13890	13890	13890	13890	1
332	20230626	130500	182885210	13890	13880	13890	13880	309
333	20230626	130400	178594760	13880	13870	13880	13870	60
334	20230626	130300	177762370	13870	13870	13870	13870	0
335	20230626	130200	177762370	13870	13870	13870	13860	9
336	20230626	130100	177637550	13870	13870	13870	13870	0
337	20230626	130000	177637550	13870	13870	13870	13870	1
338	20230626	125900	177623680	13870	13870	13870	13870	0
339	20230626	125800	177623680	13870	13870	13870	13870	0
340	20230626	125700	177623680	13870	13870	13870	13870	1
341	20230626	125600	177609810	13870	13870	13870	13870	0
342	20230626	125500	177609810	13870	13870	13870	13870	0
343	20230626	125400	177609810	13870	13870	13870	13870	1
344	20230626	125300	177595940	13950	13950	13950	13950	0
345	20230626	125200	177595940	13950	13950	13950	13950	0
346	20230626	125100	177595940	13950	13950	13950	13950	1
347	20230626	125000	177581990	13940	13860	13960	13860	539
348	20230626	124900	170072360	13840	13840	13840	13840	1
349	20230626	124800	170058520	13840	13850	13850	13840	20
350	20230626	124700	169781620	13860	13900	13900	13860	52
351	20230626	124600	169060820	13930	13930	13930	13930	0
352	20230626	124500	169060820	13930	13930	13930	13930	0
353	20230626	124400	169060820	13930	13930	13930	13930	0
354	20230626	124300	169060820	13930	13930	13930	13930	1
355	20230626	124200	169046890	13900	13900	13900	13900	0
356	20230626	124100	169046890	13900	13900	13900	13900	0
357	20230626	124000	169046890	13900	13900	13900	13900	0
358	20230626	123900	169046890	13900	13900	13900	13900	48
359	20230626	123800	168379690	13900	13900	13900	13900	1
360	20230626	123700	168365790	13850	13850	13850	13850	0
361	20230626	123600	168365790	13850	13900	13900	13850	3
362	20230626	123500	168324140	13900	13900	13900	13900	72
363	20230626	123400	167323340	13900	13900	13900	13900	0
364	20230626	123300	167323340	13900	13900	13900	13900	0
365	20230626	123200	167323340	13900	13940	13940	13860	282
366	20230626	123100	163409270	13930	13930	13930	13930	80
367	20230626	123000	162294870	13930	13930	13930	13930	0
368	20230626	122900	162294870	13930	13930	13930	13930	20
369	20230626	122800	162016270	13930	13930	13930	13930	0
370	20230626	122700	162016270	13930	13920	13930	13920	256
371	20230626	122600	158450740	13930	13930	13930	13930	1
372	20230626	122500	158436810	13900	13900	13900	13900	0
373	20230626	122400	158436810	13900	13900	13900	13900	0
374	20230626	122300	158436810	13900	13890	13900	13890	235
375	20230626	122200	155171310	13890	13880	13890	13880	50
376	20230626	122100	154477040	13870	13870	13870	13870	71
377	20230626	122000	153492270	13870	13870	13870	13870	111
378	20230626	121900	151952700	13870	13870	13870	13870	0
379	20230626	121800	151952700	13870	13870	13870	13870	0
380	20230626	121700	151952700	13870	13870	13870	13870	124
381	20230626	121600	150232820	13860	13850	13860	13850	20
382	20230626	121500	149955740	13860	13840	13860	13840	55
383	20230626	121400	149194520	13880	13880	13880	13880	3
384	20230626	121300	149152880	13880	13880	13880	13880	2
385	20230626	121200	149125120	13880	13880	13880	13880	4
386	20230626	121100	149069600	13890	13890	13890	13890	3
387	20230626	121000	149027930	13890	13890	13890	13890	6
388	20230626	120900	148944590	13900	13900	13900	13900	5
389	20230626	120800	148875090	13900	13900	13900	13900	3
390	20230626	120700	148833390	13900	13900	13900	13900	5
391	20230626	120600	148763890	13900	13900	13900	13900	4
392	20230626	120500	148708290	13890	13890	13900	13890	372
393	20230626	120400	143541180	13890	13900	13900	13890	75
394	20230626	120300	142499370	13900	13890	13900	13890	24
395	20230626	120200	142165990	13890	13890	13890	13890	3
396	20230626	120100	142124320	13890	13890	13890	13890	5
397	20230626	120000	142054870	13880	13910	13910	13850	165
398	20230626	115900	139764560	13960	13960	13960	13960	5
399	20230626	115800	139694760	13960	13960	13960	13960	7
400	20230626	115700	139597040	13960	13960	13960	13960	4
401	20230626	115600	139541200	13960	13960	13960	13960	5
402	20230626	115500	139471400	13960	13950	13960	13950	76
403	20230626	115400	138410590	13950	13960	13960	13910	62
404	20230626	115300	137546780	13960	13940	13960	13940	5
405	20230626	115200	137477010	13950	13950	13950	13950	105
406	20230626	115100	136012260	13950	13950	13950	13950	4
407	20230626	115000	135956460	13910	13920	13940	13910	9
408	20230626	114900	135831170	13950	13920	13950	13920	392
409	20230626	114800	130364890	13910	13900	13910	13900	414
410	20230626	114700	124607760	13900	13900	13900	13900	4
411	20230626	114600	124552160	13890	13890	13890	13880	785
412	20230626	114500	113648610	13890	13880	13890	13880	148
413	20230626	114400	111594350	13890	13890	13890	13890	3
414	20230626	114300	111552680	13880	13860	13890	13860	256
415	20230626	114200	108000940	13860	13880	13880	13860	20
416	20230626	114100	107723680	13840	13850	13880	13820	167
417	20230626	114000	105411500	13850	13820	13850	13820	73
418	20230626	113900	104401230	13820	13810	13820	13810	211
419	20230626	113800	101485850	13810	13810	13810	13810	3
420	20230626	113700	101444420	13830	13800	13830	13800	131
421	20230626	113600	99636520	13800	13800	13800	13800	5
422	20230626	113500	99567520	13790	13760	13790	13760	361
423	20230626	113400	94592150	13760	13750	13760	13750	224
424	20230626	113300	91512130	13750	13760	13760	13750	4
425	20230626	113200	91457110	13760	13760	13760	13760	3
426	20230626	113100	91415830	13760	13760	13760	13760	5
427	20230626	113000	91347030	13760	13760	13760	13760	18
428	20230626	112900	91099350	13760	13760	13760	13760	41
429	20230626	112800	90535190	13760	13750	13760	13750	28
430	20230626	112700	90150140	13760	13760	13760	13760	2
431	20230626	112600	90122620	13760	13760	13760	13760	5
432	20230626	112500	90053820	13760	13750	13760	13750	23
433	20230626	112400	89737510	13750	13750	13750	13750	2
434	20230626	112300	89710010	13750	13750	13750	13750	5
435	20230626	112200	89641260	13750	13750	13750	13750	5
436	20230626	112100	89572510	13750	13750	13750	13750	2
437	20230626	112000	89545010	13750	13750	13750	13730	38
438	20230626	111900	89023170	13750	13750	13750	13750	6
439	20230626	111800	88940670	13750	13750	13750	13750	2
440	20230626	111700	88913170	13760	13760	13760	13760	5
441	20230626	111600	88844370	13760	13760	13760	13760	5
442	20230626	111500	88775570	13750	13750	13760	13750	71
443	20230626	111400	87799300	13750	13760	13760	13750	27
444	20230626	111300	87428010	13760	13770	13770	13760	19
445	20230626	111200	87166520	13770	13760	13770	13760	64
446	20230626	111100	86285860	13760	13760	13760	13760	6
447	20230626	111000	86203300	13760	13760	13760	13760	5
448	20230626	110900	86134500	13760	13760	13760	13760	34
449	20230626	110800	85666660	13760	13760	13760	13760	6
450	20230626	110700	85584100	13750	13750	13750	13750	51
451	20230626	110600	84882850	13750	13720	13750	13720	225
452	20230626	110500	81792120	13720	13710	13720	13710	16
453	20230626	110400	81572720	13720	13720	13720	13720	5
454	20230626	110300	81504120	13720	13720	13720	13720	2
455	20230626	110200	81476680	13720	13730	13730	13680	257
456	20230626	110100	77957030	13730	13730	13730	13730	5
457	20230626	110000	77888380	13730	13730	13730	13730	3
458	20230626	105900	77847190	13730	13740	13740	13730	5
459	20230626	105800	77778510	13730	13730	13730	13730	74
460	20230626	105700	76762490	13730	13730	13730	13730	4
461	20230626	105600	76707570	13730	13730	13730	13700	133
462	20230626	105500	74885020	13740	13740	13740	13740	5
463	20230626	105400	74816320	13740	13740	13740	13740	2
464	20230626	105300	74788840	13740	13760	13760	13740	7
465	20230626	105200	74692580	13760	13760	13760	13760	2
466	20230626	105100	74665060	13760	13760	13760	13760	6
467	20230626	105000	74582500	13750	13750	13750	13750	10
468	20230626	104900	74445000	13750	13750	13750	13750	2
469	20230626	104800	74417500	13750	13750	13750	13750	5
470	20230626	104700	74348750	13750	13750	13750	13740	55
471	20230626	104600	73593000	13760	13770	13770	13760	3
472	20230626	104500	73551710	13760	13760	13760	13760	14
473	20230626	104400	73359070	13760	13770	13770	13760	6
474	20230626	104300	73276470	13770	13760	13770	13760	9
475	20230626	104200	73152610	13760	13770	13770	13760	5
476	20230626	104100	73083790	13770	13750	13770	13750	306
477	20230626	104000	68872360	13760	13760	13760	13760	3
478	20230626	103900	68831080	13760	13710	13770	13710	104
479	20230626	103800	67402060	13700	13700	13700	13700	189
480	20230626	103700	64812760	13680	13690	13690	13680	4
481	20230626	103600	64758020	13680	13690	13690	13680	174
482	20230626	103500	62375980	13690	13690	13690	13690	5
483	20230626	103400	62307530	13690	13670	13690	13670	199
484	20230626	103300	59585210	13670	13680	13680	13670	6
485	20230626	103200	59503170	13680	13680	13680	13680	5
486	20230626	103100	59434770	13680	13680	13680	13680	4
487	20230626	103000	59380050	13680	13680	13680	13680	6
488	20230626	102900	59297970	13680	13670	13680	13670	6
489	20230626	102800	59215920	13670	13680	13690	13670	205
490	20230626	102700	56411530	13680	13680	13680	13680	5
491	20230626	102600	56343130	13680	13680	13680	13680	7
492	20230626	102500	56247370	13680	13680	13680	13680	2
493	20230626	102400	56220010	13680	13680	13680	13680	25
494	20230626	102300	55878010	13670	13670	13670	13670	24
495	20230626	102200	55549930	13670	13610	13670	13610	168
496	20230626	102100	53259960	13630	13620	13630	13620	198
497	20230626	102000	50561240	13610	13600	13610	13600	418
498	20230626	101900	44873350	13590	13580	13590	13580	20
499	20230626	101800	44601570	13590	13590	13590	13580	7
500	20230626	101700	44506460	13590	13590	13590	13580	8
501	20230626	101600	44397760	13580	13580	13590	13580	6
502	20230626	101500	44316260	13590	13590	13590	13590	5
503	20230626	101400	44248310	13590	13590	13590	13590	6
504	20230626	101300	44166770	13590	13590	13590	13590	51
505	20230626	101200	43473680	13590	13590	13590	13590	1
506	20230626	101100	43460090	13590	13590	13590	13590	68
507	20230626	101000	42535970	13590	13590	13590	13590	26
508	20230626	100900	42182630	13590	13590	13590	13590	75
509	20230626	100800	41163380	13600	13600	13600	13600	11
510	20230626	100700	41013780	13590	13580	13600	13580	14
511	20230626	100600	40823600	13600	13580	13600	13580	3
512	20230626	100500	40782840	13580	13580	13580	13580	2
513	20230626	100400	40755680	13580	13580	13580	13580	2
514	20230626	100300	40728520	13600	13600	13600	13600	0
515	20230626	100200	40728520	13600	13600	13600	13600	0
516	20230626	100100	40728520	13600	13600	13600	13600	1
517	20230626	100000	40714920	13590	13590	13590	13590	0
518	20230626	095900	40714920	13590	13590	13590	13590	0
519	20230626	095800	40714920	13590	13590	13590	13590	59
520	20230626	095700	39913110	13590	13570	13590	13570	14
521	20230626	095600	39722960	13580	13580	13580	13580	3
522	20230626	095500	39682220	13590	13590	13590	13590	1
523	20230626	095400	39668630	13580	13580	13580	13580	0
524	20230626	095300	39668630	13580	13580	13580	13570	40
525	20230626	095200	39125440	13570	13570	13570	13570	4
526	20230626	095100	39071160	13570	13570	13570	13570	9
527	20230626	095000	38949030	13570	13570	13570	13570	8
528	20230626	094900	38840470	13590	13560	13590	13560	7
529	20230626	094800	38745490	13560	13560	13560	13560	3
530	20230626	094700	38704810	13560	13560	13560	13560	3
531	20230626	094600	38664130	13560	13560	13560	13560	3
532	20230626	094500	38623450	13560	13560	13560	13560	4
533	20230626	094400	38569210	13590	13560	13590	13560	4
534	20230626	094300	38514940	13590	13590	13590	13590	0
535	20230626	094200	38514940	13590	13560	13590	13560	12
536	20230626	094100	38352100	13560	13560	13560	13560	3
537	20230626	094000	38311420	13560	13590	13590	13560	5
538	20230626	093900	38243590	13590	13560	13590	13560	4
539	20230626	093800	38189320	13590	13590	13590	13590	1
540	20230626	093700	38175730	13560	13560	13560	13560	5
541	20230626	093600	38107930	13560	13560	13560	13560	4
542	20230626	093500	38053690	13590	13590	13590	13590	0
543	20230626	093400	38053690	13590	13590	13590	13590	1
544	20230626	093300	38040100	13560	13560	13560	13560	211
545	20230626	093200	35178940	13560	13540	13560	13540	170
546	20230626	093100	32873760	13530	13520	13530	13520	48
547	20230626	093000	32224570	13520	13520	13520	13520	10
548	20230626	092900	32089370	13510	13500	13510	13500	28
549	20230626	092800	31711220	13500	13500	13500	13500	7
550	20230626	092700	31616720	13500	13500	13500	13500	8
551	20230626	092600	31508720	13500	13500	13500	13500	8
552	20230626	092500	31400720	13500	13500	13500	13500	18
553	20230626	092400	31157720	13510	13510	13510	13510	1
554	20230626	092300	31144210	13500	13500	13500	13500	12
555	20230626	092200	30982210	13500	13500	13500	13500	8
556	20230626	092100	30874210	13500	13520	13520	13500	8
557	20230626	092000	30766190	13500	13500	13500	13500	0
558	20230626	091900	30766190	13500	13500	13500	13500	11
559	20230626	091800	30617690	13500	13500	13500	13500	0
560	20230626	091700	30617690	13500	13500	13500	13500	10
561	20230626	091600	30482690	13500	13500	13500	13500	395
562	20230626	091500	25150190	13500	13530	13530	13500	39
563	20230626	091400	24623660	13530	13530	13530	13530	6
564	20230626	091300	24542480	13530	13530	13530	13530	0
565	20230626	091200	24542480	13530	13530	13530	13530	0
566	20230626	091100	24542480	13530	13540	13540	13530	467
567	20230626	091000	18222760	13550	13550	13550	13550	157
568	20230626	090900	16095410	13540	13530	13540	13530	180
569	20230626	090800	13658310	13520	13500	13520	13500	55
570	20230626	090700	12914840	13500	13500	13500	13500	10
571	20230626	090600	12779840	13490	13490	13490	13490	5
572	20230626	090500	12712390	13490	13490	13490	13490	39
573	20230626	090400	12186280	13480	13480	13480	13470	326
574	20230626	090300	7793840	13460	13480	13480	13460	198
575	20230626	090200	5128680	13460	13470	13470	13460	97
576	20230626	090100	3822240	13450	13450	13450	13450	0
577	20230626	090000	3822240	13450	13490	13490	13450	284