KissMeData/025540/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190100	380302500	59200	59200	59200	59200	197
3	20230627	190000	380302500	59200	59200	59200	59200	0
4	20230627	185900	380302500	59200	59200	59200	59200	0
5	20230627	185800	380302500	59200	59200	59200	59200	0
6	20230627	185700	380302500	59200	59200	59200	59200	0
7	20230627	185600	380302500	59200	59200	59200	59200	0
8	20230627	185500	380302500	59200	59200	59200	59200	0
9	20230627	185400	380302500	59200	59200	59200	59200	0
10	20230627	185300	380302500	59200	59200	59200	59200	0
11	20230627	185200	380302500	59200	59200	59200	59200	0
12	20230627	185100	380302500	59200	59200	59200	59200	0
13	20230627	185000	380302500	59200	59200	59200	59200	0
14	20230627	184900	380302500	59200	59200	59200	59200	0
15	20230627	184800	380302500	59200	59200	59200	59200	0
16	20230627	184700	380302500	59200	59200	59200	59200	0
17	20230627	184600	380302500	59200	59200	59200	59200	0
18	20230627	184500	380302500	59200	59200	59200	59200	0
19	20230627	184400	380302500	59200	59200	59200	59200	0
20	20230627	184300	380302500	59200	59200	59200	59200	0
21	20230627	184200	380302500	59200	59200	59200	59200	0
22	20230627	184100	380302500	59200	59200	59200	59200	0
23	20230627	184000	380302500	59200	59200	59200	59200	0
24	20230627	183900	380302500	59200	59200	59200	59200	0
25	20230627	183800	380302500	59200	59200	59200	59200	0
26	20230627	183700	380302500	59200	59200	59200	59200	0
27	20230627	183600	380302500	59200	59200	59200	59200	0
28	20230627	183500	380302500	59200	59200	59200	59200	0
29	20230627	183400	380302500	59200	59200	59200	59200	0
30	20230627	183300	380302500	59200	59200	59200	59200	0
31	20230627	183200	380302500	59200	59200	59200	59200	0
32	20230627	183100	380302500	59200	59200	59200	59200	197
33	20230627	183000	380302500	59200	59200	59200	59200	0
34	20230627	182900	380302500	59200	59200	59200	59200	0
35	20230627	182800	380302500	59200	59200	59200	59200	0
36	20230627	182700	380302500	59200	59200	59200	59200	0
37	20230627	182600	380302500	59200	59200	59200	59200	0
38	20230627	182500	380302500	59200	59200	59200	59200	0
39	20230627	182400	380302500	59200	59200	59200	59200	0
40	20230627	182300	380302500	59200	59200	59200	59200	0
41	20230627	182200	380302500	59200	59200	59200	59200	0
42	20230627	182100	380302500	59200	59200	59200	59200	0
43	20230627	182000	380302500	59200	59200	59200	59200	0
44	20230627	181900	380302500	59200	59200	59200	59200	0
45	20230627	181800	380302500	59200	59200	59200	59200	0
46	20230627	181700	380302500	59200	59200	59200	59200	0
47	20230627	181600	380302500	59200	59200	59200	59200	0
48	20230627	181500	380302500	59200	59200	59200	59200	0
49	20230627	181400	380302500	59200	59200	59200	59200	0
50	20230627	181300	380302500	59200	59200	59200	59200	0
51	20230627	181200	380302500	59200	59200	59200	59200	0
52	20230627	181100	380302500	59200	59200	59200	59200	0
53	20230627	181000	380302500	59200	59200	59200	59200	0
54	20230627	180900	380302500	59200	59200	59200	59200	0
55	20230627	180800	380302500	59200	59200	59200	59200	0
56	20230627	180700	380302500	59200	59200	59200	59200	0
57	20230627	180600	380302500	59200	59200	59200	59200	0
58	20230627	180500	380302500	59200	59200	59200	59200	0
59	20230627	180400	380302500	59200	59200	59200	59200	0
60	20230627	180300	380302500	59200	59200	59200	59200	0
61	20230627	180200	380302500	59200	59200	59200	59200	0
62	20230627	180100	380302500	59200	59200	59200	59200	197
63	20230627	180000	380302500	59200	59200	59200	59200	0
64	20230627	175900	380302500	59200	59200	59200	59200	0
65	20230627	175800	380302500	59200	59200	59200	59200	0
66	20230627	175700	380302500	59200	59200	59200	59200	0
67	20230627	175600	380302500	59200	59200	59200	59200	0
68	20230627	175500	380302500	59200	59200	59200	59200	0
69	20230627	175400	380302500	59200	59200	59200	59200	0
70	20230627	175300	380302500	59200	59200	59200	59200	0
71	20230627	175200	380302500	59200	59200	59200	59200	0
72	20230627	175100	380302500	59200	59200	59200	59200	0
73	20230627	175000	380302500	59200	59200	59200	59200	0
74	20230627	174900	380302500	59200	59200	59200	59200	0
75	20230627	174800	380302500	59200	59200	59200	59200	0
76	20230627	174700	380302500	59200	59200	59200	59200	0
77	20230627	174600	380302500	59200	59200	59200	59200	0
78	20230627	174500	380302500	59200	59200	59200	59200	0
79	20230627	174400	380302500	59200	59200	59200	59200	0
80	20230627	174300	380302500	59200	59200	59200	59200	0
81	20230627	174200	380302500	59200	59200	59200	59200	0
82	20230627	174100	380302500	59200	59200	59200	59200	0
83	20230627	174000	380302500	59200	59200	59200	59200	0
84	20230627	173900	380302500	59200	59200	59200	59200	0
85	20230627	173800	380302500	59200	59200	59200	59200	0
86	20230627	173700	380302500	59200	59200	59200	59200	0
87	20230627	173600	380302500	59200	59200	59200	59200	0
88	20230627	173500	380302500	59200	59200	59200	59200	0
89	20230627	173400	380302500	59200	59200	59200	59200	0
90	20230627	173300	380302500	59200	59200	59200	59200	0
91	20230627	173200	380302500	59200	59200	59200	59200	0
92	20230627	173100	380302500	59200	59200	59200	59200	197
93	20230627	173000	380302500	59200	59200	59200	59200	0
94	20230627	172900	380302500	59200	59200	59200	59200	0
95	20230627	172800	380302500	59200	59200	59200	59200	0
96	20230627	172700	380302500	59200	59200	59200	59200	0
97	20230627	172600	380302500	59200	59200	59200	59200	0
98	20230627	172500	380302500	59200	59200	59200	59200	0
99	20230627	172400	380302500	59200	59200	59200	59200	0
100	20230627	172300	380302500	59200	59200	59200	59200	0
101	20230627	172200	380302500	59200	59200	59200	59200	0
102	20230627	172100	380302500	59200	59200	59200	59200	0
103	20230627	172000	380302500	59200	59200	59200	59200	0
104	20230627	171900	380302500	59200	59200	59200	59200	0
105	20230627	171800	380302500	59200	59200	59200	59200	0
106	20230627	171700	380302500	59200	59200	59200	59200	0
107	20230627	171600	380302500	59200	59200	59200	59200	0
108	20230627	171500	380302500	59200	59200	59200	59200	0
109	20230627	171400	380302500	59200	59200	59200	59200	0
110	20230627	171300	380302500	59200	59200	59200	59200	0
111	20230627	171200	380302500	59200	59200	59200	59200	0
112	20230627	171100	380302500	59200	59200	59200	59200	0
113	20230627	171000	380302500	59200	59200	59200	59200	0
114	20230627	170900	380302500	59200	59200	59200	59200	0
115	20230627	170800	380302500	59200	59200	59200	59200	0
116	20230627	170700	380302500	59200	59200	59200	59200	0
117	20230627	170600	380302500	59200	59200	59200	59200	0
118	20230627	170500	380302500	59200	59200	59200	59200	0
119	20230627	170400	380302500	59200	59200	59200	59200	0
120	20230627	170300	380302500	59200	59200	59200	59200	0
121	20230627	170200	380302500	59200	59200	59200	59200	0
122	20230627	170100	380302500	59200	59200	59200	59200	197
123	20230627	170000	380302500	59200	59200	59200	59200	0
124	20230627	165900	380302500	59200	59200	59200	59200	0
125	20230627	165800	380302500	59200	59200	59200	59200	0
126	20230627	165700	380302500	59200	59200	59200	59200	0
127	20230627	165600	380302500	59200	59200	59200	59200	0
128	20230627	165500	380302500	59200	59200	59200	59200	0
129	20230627	165400	380302500	59200	59200	59200	59200	0
130	20230627	165300	380302500	59200	59200	59200	59200	0
131	20230627	165200	380302500	59200	59200	59200	59200	0
132	20230627	165100	380302500	59200	59200	59200	59200	0
133	20230627	165000	380302500	59200	59200	59200	59200	0
134	20230627	164900	380302500	59200	59200	59200	59200	0
135	20230627	164800	380302500	59200	59200	59200	59200	0
136	20230627	164700	380302500	59200	59200	59200	59200	0
137	20230627	164600	380302500	59200	59200	59200	59200	0
138	20230627	164500	380302500	59200	59200	59200	59200	0
139	20230627	164400	380302500	59200	59200	59200	59200	0
140	20230627	164300	380302500	59200	59200	59200	59200	0
141	20230627	164200	380302500	59200	59200	59200	59200	0
142	20230627	164100	380302500	59200	59200	59200	59200	0
143	20230627	164000	380302500	59200	59200	59200	59200	0
144	20230627	163900	380302500	59200	59200	59200	59200	0
145	20230627	163800	380302500	59200	59200	59200	59200	0
146	20230627	163700	380302500	59200	59200	59200	59200	0
147	20230627	163600	380302500	59200	59200	59200	59200	0
148	20230627	163500	380302500	59200	59200	59200	59200	0
149	20230627	163400	380302500	59200	59200	59200	59200	0
150	20230627	163300	380302500	59200	59200	59200	59200	0
151	20230627	163200	380302500	59200	59200	59200	59200	0
152	20230627	163100	380302500	59200	59200	59200	59200	197
153	20230627	163000	380302500	59200	59200	59200	59200	0
154	20230627	162900	380302500	59200	59200	59200	59200	0
155	20230627	162800	380302500	59200	59200	59200	59200	0
156	20230627	162700	380302500	59200	59200	59200	59200	0
157	20230627	162600	380302500	59200	59200	59200	59200	0
158	20230627	162500	380302500	59200	59200	59200	59200	0
159	20230627	162400	380302500	59200	59200	59200	59200	0
160	20230627	162300	380302500	59200	59200	59200	59200	0
161	20230627	162200	380302500	59200	59200	59200	59200	0
162	20230627	162100	380302500	59200	59200	59200	59200	0
163	20230627	162000	380302500	59200	59200	59200	59200	0
164	20230627	161900	380302500	59200	59200	59200	59200	0
165	20230627	161800	380302500	59200	59200	59200	59200	0
166	20230627	161700	380302500	59200	59200	59200	59200	0
167	20230627	161600	380302500	59200	59200	59200	59200	0
168	20230627	161500	380302500	59200	59200	59200	59200	0
169	20230627	161400	380302500	59200	59200	59200	59200	0
170	20230627	161300	380302500	59200	59200	59200	59200	0
171	20230627	161200	380302500	59200	59200	59200	59200	0
172	20230627	161100	380302500	59200	59200	59200	59200	0
173	20230627	161000	380302500	59200	59200	59200	59200	0
174	20230627	160900	380302500	59200	59200	59200	59200	0
175	20230627	160800	380302500	59200	59200	59200	59200	0
176	20230627	160700	380302500	59200	59200	59200	59200	0
177	20230627	160600	380302500	59200	59200	59200	59200	0
178	20230627	160500	380302500	59200	59200	59200	59200	0
179	20230627	160400	380302500	59200	59200	59200	59200	0
180	20230627	160300	380302500	59200	59200	59200	59200	0
181	20230627	160200	380302500	59200	59200	59200	59200	0
182	20230627	160100	380302500	59200	59200	59200	59200	197
183	20230627	160000	380302500	59200	59200	59200	59200	0
184	20230627	155900	380302500	59200	59200	59200	59200	0
185	20230627	155800	380302500	59200	59200	59200	59200	0
186	20230627	155700	380302500	59200	59200	59200	59200	0
187	20230627	155600	380302500	59200	59200	59200	59200	0
188	20230627	155500	380302500	59200	59200	59200	59200	0
189	20230627	155400	380302500	59200	59200	59200	59200	0
190	20230627	155300	380302500	59200	59200	59200	59200	0
191	20230627	155200	380302500	59200	59200	59200	59200	0
192	20230627	155100	380302500	59200	59200	59200	59200	0
193	20230627	155000	380302500	59200	59200	59200	59200	0
194	20230627	154900	380302500	59200	59200	59200	59200	0
195	20230627	154800	380302500	59200	59200	59200	59200	0
196	20230627	154700	380302500	59200	59200	59200	59200	0
197	20230627	154600	380302500	59200	59200	59200	59200	0
198	20230627	154500	380302500	59200	59200	59200	59200	0
199	20230627	154400	380302500	59200	59200	59200	59200	0
200	20230627	154300	380302500	59200	59200	59200	59200	0
201	20230627	154200	380302500	59200	59200	59200	59200	0
202	20230627	154100	380302500	59200	59200	59200	59200	0
203	20230627	154000	380302500	59200	59200	59200	59200	0
204	20230627	153900	380302500	59200	59200	59200	59200	0
205	20230627	153800	380302500	59200	59200	59200	59200	0
206	20230627	153700	380302500	59200	59200	59200	59200	0
207	20230627	153600	380302500	59200	59200	59200	59200	0
208	20230627	153500	380302500	59200	59200	59200	59200	0
209	20230627	153400	380302500	59200	59200	59200	59200	0
210	20230627	153300	380302500	59200	59200	59200	59200	0
211	20230627	153200	380302500	59200	59200	59200	59200	0
212	20230627	153100	380302500	59200	59200	59200	59200	197
213	20230627	153000	380302500	59200	59200	59200	59200	197
214	20230627	152900	368640100	59200	59200	59200	59200	0
215	20230627	152800	368640100	59200	59200	59200	59200	0
216	20230627	152700	368640100	59200	59200	59200	59200	0
217	20230627	152600	368640100	59200	59200	59200	59200	0
218	20230627	152500	368640100	59200	59200	59200	59200	0
219	20230627	152400	368640100	59200	59200	59200	59200	0
220	20230627	152300	368640100	59200	59200	59200	59200	0
221	20230627	152200	368640100	59200	59200	59200	59200	0
222	20230627	152100	368640100	59200	59200	59200	59200	0
223	20230627	152000	368640100	59200	59200	59200	59200	0
224	20230627	151900	368640100	59200	59200	59200	59200	42
225	20230627	151800	366153700	59200	59200	59200	59200	0
226	20230627	151700	366153700	59200	59200	59200	59200	0
227	20230627	151600	366153700	59200	59000	59200	59000	6
228	20230627	151500	365799500	59200	58900	59200	58900	36
229	20230627	151400	363676800	58900	58900	58900	58900	11
230	20230627	151300	363028900	58900	58900	58900	58900	2
231	20230627	151200	362911100	58700	58700	58700	58700	5
232	20230627	151100	362617600	58900	58800	58900	58800	22
233	20230627	151000	361323900	58900	58900	58900	58900	1
234	20230627	150900	361265000	58800	58800	58900	58700	73
235	20230627	150800	356970900	58700	58900	58900	58700	28
236	20230627	150700	355324700	58900	58900	58900	58900	1
237	20230627	150600	355265800	58800	58800	58800	58800	1
238	20230627	150500	355207000	58600	58600	58600	58600	5
239	20230627	150400	354914000	58700	58700	58700	58700	14
240	20230627	150300	354092200	58700	58700	58700	58700	4
241	20230627	150200	353857400	58800	58800	58800	58800	0
242	20230627	150100	353857400	58800	58800	58800	58800	36
243	20230627	150000	351740600	58600	58700	58700	58600	96
244	20230627	145900	346105500	58700	58700	58700	58700	13
245	20230627	145800	345342400	58700	58700	58800	58600	342
246	20230627	145700	325262400	58700	58700	58700	58700	25
247	20230627	145600	323794900	58700	58900	58900	58700	134
248	20230627	145500	315923800	58700	58700	58700	58700	25
249	20230627	145400	314456300	58700	58700	58700	58700	12
250	20230627	145300	313751900	58700	58700	58700	58700	28
251	20230627	145200	312108300	58700	58700	58700	58700	12
252	20230627	145100	311403900	58700	58700	58700	58700	25
253	20230627	145000	309936400	58700	58700	58700	58700	12
254	20230627	144900	309232000	58700	58700	58700	58700	25
255	20230627	144800	307764500	58700	58700	58700	58700	13
256	20230627	144700	307001400	58700	58700	58700	58700	26
257	20230627	144600	305475200	58700	58700	58700	58700	13
258	20230627	144500	304712100	58700	58700	58700	58700	31
259	20230627	144400	302892400	58700	58700	58700	58700	12
260	20230627	144300	302188000	58700	58700	58900	58700	31
261	20230627	144200	300367300	58700	58800	58800	58700	23
262	20230627	144100	299016100	58800	58800	58800	58800	25
263	20230627	144000	297546100	58800	58800	58800	58800	12
264	20230627	143900	296840500	58800	58800	58800	58800	25
265	20230627	143800	295370500	58800	58800	58800	58700	25
266	20230627	143700	293901900	58700	58800	58800	58700	13
267	20230627	143600	293138700	58900	58800	58900	58700	25
268	20230627	143500	291669900	58800	58700	58800	58700	13
269	20230627	143400	290906700	58700	58700	58700	58700	13
270	20230627	143300	290143600	58800	58800	58800	58800	26
271	20230627	143200	288614800	58800	58700	58800	58700	22
272	20230627	143100	287322400	58800	58800	58800	58800	15
273	20230627	143000	286440400	58800	58800	58800	58800	12
274	20230627	142900	285734800	58800	58700	58800	58700	25
275	20230627	142800	284266000	58700	58700	58700	58700	12
276	20230627	142700	283561600	58700	58700	58700	58700	26
277	20230627	142600	282035400	58800	58800	58800	58800	13
278	20230627	142500	281271000	58800	58800	58800	58800	24
279	20230627	142400	279859800	58800	58800	58800	58800	13
280	20230627	142300	279095400	58800	58700	58800	58700	29
281	20230627	142200	277392700	58800	58800	58800	58800	13
282	20230627	142100	276628300	58800	58800	58800	58800	25
283	20230627	142000	275158300	58800	58800	58800	58800	12
284	20230627	141900	274452700	58800	58800	58800	58800	25
285	20230627	141800	272982700	58800	58800	58800	58800	12
286	20230627	141700	272277100	58800	58800	58800	58800	26
287	20230627	141600	270748300	58800	58800	58800	58800	199
288	20230627	141500	259047100	58800	58800	58800	58800	24
289	20230627	141400	257635900	58800	58800	58800	58800	456
290	20230627	141300	230823100	58800	58800	58800	58800	25
291	20230627	141200	229353100	58800	58800	58800	58800	13
292	20230627	141100	228588700	58800	58800	58800	58800	25
293	20230627	141000	227118700	58800	58800	58800	58800	12
294	20230627	140900	226413100	58800	58800	58800	58800	25
295	20230627	140800	224943100	58800	58800	58800	58800	13
296	20230627	140700	224178700	58800	58900	58900	58800	70
297	20230627	140600	220057000	58900	58900	58900	58900	24
298	20230627	140500	218643400	58900	58900	58900	58900	26
299	20230627	140400	217112000	58900	58900	58900	58900	13
300	20230627	140300	216346300	58900	58900	58900	58900	24
301	20230627	140200	214932700	58900	58900	58900	58900	13
302	20230627	140100	214167000	58900	58900	58900	58900	25
303	20230627	140000	212694500	58900	58900	58900	58900	13
304	20230627	135900	211928800	58900	58900	58900	58900	25
305	20230627	135800	210456300	58900	59000	59000	58900	92
306	20230627	135700	205028400	59000	59000	59000	59000	36
307	20230627	135600	202904400	59100	59100	59100	59100	1
308	20230627	135500	202845300	59100	59100	59100	59100	47
309	20230627	135400	200067600	59100	59100	59100	59100	13
310	20230627	135300	199299300	59100	59100	59100	59100	26
311	20230627	135200	197762700	59100	59100	59100	59100	48
312	20230627	135100	194925900	59200	59200	59200	59200	0
313	20230627	135000	194925900	59200	59200	59200	59200	1
314	20230627	134900	194866700	59100	59100	59100	59100	0
315	20230627	134800	194866700	59100	59200	59200	59100	21
316	20230627	134700	193623600	59200	59200	59200	59200	0
317	20230627	134600	193623600	59200	59200	59200	59200	0
318	20230627	134500	193623600	59200	59200	59200	59200	0
319	20230627	134400	193623600	59200	59200	59200	59200	0
320	20230627	134300	193623600	59200	59200	59200	59200	0
321	20230627	134200	193623600	59200	59200	59200	59200	0
322	20230627	134100	193623600	59200	59200	59200	59200	0
323	20230627	134000	193623600	59200	59200	59200	59200	0
324	20230627	133900	193623600	59200	59200	59200	59200	0
325	20230627	133800	193623600	59200	59200	59200	59200	0
326	20230627	133700	193623600	59200	59200	59200	59200	5
327	20230627	133600	193327600	59000	59100	59100	59000	33
328	20230627	133500	191379600	59200	59200	59200	59200	0
329	20230627	133400	191379600	59200	59200	59200	59200	0
330	20230627	133300	191379600	59200	59200	59200	59200	1
331	20230627	133200	191320400	59100	59100	59100	59100	2
332	20230627	133100	191202200	59200	59200	59200	59200	0
333	20230627	133000	191202200	59200	59200	59200	59200	0
334	20230627	132900	191202200	59200	59200	59200	59200	0
335	20230627	132800	191202200	59200	59200	59200	59200	0
336	20230627	132700	191202200	59200	59200	59200	59200	0
337	20230627	132600	191202200	59200	59200	59200	59200	0
338	20230627	132500	191202200	59200	59200	59200	59200	10
339	20230627	132400	190610200	59200	59200	59200	59200	0
340	20230627	132300	190610200	59200	59200	59200	59200	0
341	20230627	132200	190610200	59200	59200	59200	59200	0
342	20230627	132100	190610200	59200	59200	59200	59200	0
343	20230627	132000	190610200	59200	59200	59200	59200	0
344	20230627	131900	190610200	59200	59200	59200	59200	0
345	20230627	131800	190610200	59200	59200	59200	59200	0
346	20230627	131700	190610200	59200	59200	59200	59200	0
347	20230627	131600	190610200	59200	59200	59200	59200	1
348	20230627	131500	190551000	58800	58800	58800	58800	0
349	20230627	131400	190551000	58800	58800	58800	58800	0
350	20230627	131300	190551000	58800	59000	59000	58800	202
351	20230627	131200	178644900	59200	59200	59200	59200	0
352	20230627	131100	178644900	59200	59200	59200	59200	1
353	20230627	131000	178585700	59000	59000	59000	59000	2
354	20230627	130900	178467700	59000	59000	59000	59000	5
355	20230627	130800	178172700	59000	59000	59000	59000	0
356	20230627	130700	178172700	59000	59100	59100	59000	21
357	20230627	130600	176931700	59000	59000	59000	59000	16
358	20230627	130500	175987700	59000	59000	59000	59000	10
359	20230627	130400	175397700	59000	59000	59000	59000	17
360	20230627	130300	174394700	59000	59100	59100	59000	18
361	20230627	130200	173332600	59100	59100	59100	59100	0
362	20230627	130100	173332600	59100	59200	59200	59100	21
363	20230627	130000	172091400	59200	59200	59200	59200	0
364	20230627	125900	172091400	59200	59200	59200	59200	1
365	20230627	125800	172032200	59100	59100	59100	59100	58
366	20230627	125700	168604400	59100	59100	59100	59100	0
367	20230627	125600	168604400	59100	59100	59100	59100	7
368	20230627	125500	168190700	59000	59000	59000	59000	0
369	20230627	125400	168190700	59000	59000	59000	59000	1
370	20230627	125300	168131700	59000	59000	59000	59000	5
371	20230627	125200	167836700	59000	59000	59000	59000	0
372	20230627	125100	167836700	59000	59000	59000	59000	0
373	20230627	125000	167836700	59000	59000	59000	59000	9
374	20230627	124900	167305700	59000	59000	59000	59000	4
375	20230627	124800	167069700	59000	59000	59000	59000	7
376	20230627	124700	166656700	59000	59000	59000	59000	1
377	20230627	124600	166597700	59000	59000	59000	59000	4
378	20230627	124500	166361700	59000	59000	59000	59000	0
379	20230627	124400	166361700	59000	59000	59000	59000	0
380	20230627	124300	166361700	59000	59000	59000	59000	0
381	20230627	124200	166361700	59000	59000	59000	59000	8
382	20230627	124100	165889700	59000	59000	59000	59000	0
383	20230627	124000	165889700	59000	59000	59000	59000	0
384	20230627	123900	165889700	59000	59000	59000	59000	15
385	20230627	123800	165004700	59100	59100	59100	59100	0
386	20230627	123700	165004700	59100	59100	59100	59100	21
387	20230627	123600	163763600	59200	59200	59200	59200	0
388	20230627	123500	163763600	59200	59200	59200	59200	0
389	20230627	123400	163763600	59200	59200	59200	59200	0
390	20230627	123300	163763600	59200	59200	59200	59200	0
391	20230627	123200	163763600	59200	59200	59200	59200	0
392	20230627	123100	163763600	59200	59200	59200	59200	0
393	20230627	123000	163763600	59200	59200	59200	59200	0
394	20230627	122900	163763600	59200	59200	59200	59200	0
395	20230627	122800	163763600	59200	59200	59200	59200	0
396	20230627	122700	163763600	59200	59200	59200	59200	0
397	20230627	122600	163763600	59200	59200	59200	59200	0
398	20230627	122500	163763600	59200	59200	59200	59200	3
399	20230627	122400	163586000	59200	59200	59200	59200	0
400	20230627	122300	163586000	59200	59200	59200	59200	1
401	20230627	122200	163526800	58900	58900	58900	58900	0
402	20230627	122100	163526800	58900	58900	58900	58900	0
403	20230627	122000	163526800	58900	58900	58900	58900	0
404	20230627	121900	163526800	58900	58900	58900	58900	0
405	20230627	121800	163526800	58900	58900	58900	58900	0
406	20230627	121700	163526800	58900	58900	58900	58900	0
407	20230627	121600	163526800	58900	58900	58900	58900	0
408	20230627	121500	163526800	58900	58900	58900	58900	0
409	20230627	121400	163526800	58900	58900	58900	58900	0
410	20230627	121300	163526800	58900	58900	58900	58900	0
411	20230627	121200	163526800	58900	58900	58900	58900	0
412	20230627	121100	163526800	58900	58900	58900	58900	0
413	20230627	121000	163526800	58900	58900	58900	58800	102
414	20230627	120900	157519100	58900	58900	58900	58900	0
415	20230627	120800	157519100	58900	58900	58900	58900	0
416	20230627	120700	157519100	58900	58900	58900	58900	0
417	20230627	120600	157519100	58900	59100	59100	58900	160
418	20230627	120500	148080200	59100	59100	59100	59100	0
419	20230627	120400	148080200	59100	59100	59100	59100	0
420	20230627	120300	148080200	59100	59100	59100	59100	0
421	20230627	120200	148080200	59100	59100	59100	59100	0
422	20230627	120100	148080200	59100	59100	59100	59100	0
423	20230627	120000	148080200	59100	59300	59300	59100	261
424	20230627	115900	132654000	59200	59200	59200	59200	0
425	20230627	115800	132654000	59200	59200	59200	59200	0
426	20230627	115700	132654000	59200	59200	59200	59200	0
427	20230627	115600	132654000	59200	59200	59200	59200	7
428	20230627	115500	132239600	59200	59200	59200	59200	2
429	20230627	115400	132121200	59200	59200	59200	59200	0
430	20230627	115300	132121200	59200	59200	59200	59200	5
431	20230627	115200	131825200	59300	59300	59300	59300	0
432	20230627	115100	131825200	59300	59300	59300	59300	0
433	20230627	115000	131825200	59300	59300	59300	59300	0
434	20230627	114900	131825200	59300	59300	59300	59300	3
435	20230627	114800	131647300	59300	59300	59300	59300	0
436	20230627	114700	131647300	59300	59300	59300	59300	0
437	20230627	114600	131647300	59300	59300	59300	59300	1
438	20230627	114500	131588000	59400	59400	59400	59400	0
439	20230627	114400	131588000	59400	59400	59400	59400	0
440	20230627	114300	131588000	59400	59400	59400	59400	0
441	20230627	114200	131588000	59400	59400	59400	59400	1
442	20230627	114100	131528600	59300	59300	59300	59300	45
443	20230627	114000	128860100	59300	59300	59300	59300	0
444	20230627	113900	128860100	59300	59300	59300	59300	0
445	20230627	113800	128860100	59300	59300	59300	59300	0
446	20230627	113700	128860100	59300	59300	59300	59300	1
447	20230627	113600	128800800	59300	59300	59300	59300	0
448	20230627	113500	128800800	59300	59300	59300	59300	0
449	20230627	113400	128800800	59300	59300	59300	59300	0
450	20230627	113300	128800800	59300	59200	59300	59200	14
451	20230627	113200	127971900	59200	59200	59200	59200	1
452	20230627	113100	127912700	59100	59100	59100	59100	123
453	20230627	113000	120643400	59100	59100	59100	59100	0
454	20230627	112900	120643400	59100	59100	59100	59100	0
455	20230627	112800	120643400	59100	59200	59200	59100	85
456	20230627	112700	115611500	59200	59200	59200	59200	0
457	20230627	112600	115611500	59200	59200	59200	59200	0
458	20230627	112500	115611500	59200	59200	59200	59200	0
459	20230627	112400	115611500	59200	59200	59200	59200	0
460	20230627	112300	115611500	59200	59200	59200	59200	0
461	20230627	112200	115611500	59200	59200	59200	59200	68
462	20230627	112100	111585900	59300	59300	59300	59300	1
463	20230627	112000	111526600	59200	59200	59200	59200	15
464	20230627	111900	110638600	59200	59200	59200	59200	5
465	20230627	111800	110342600	59200	59200	59200	59200	0
466	20230627	111700	110342600	59200	59200	59200	59200	0
467	20230627	111600	110342600	59200	59200	59200	59200	0
468	20230627	111500	110342600	59200	59200	59200	59200	0
469	20230627	111400	110342600	59200	59200	59200	59200	0
470	20230627	111300	110342600	59200	59200	59200	59200	0
471	20230627	111200	110342600	59200	59200	59200	59200	20
472	20230627	111100	109158600	59300	59300	59300	59300	1
473	20230627	111000	109099300	59200	59200	59200	59200	0
474	20230627	110900	109099300	59200	59200	59200	59200	1
475	20230627	110800	109040100	59300	59300	59300	59300	1
476	20230627	110700	108980800	59300	59300	59300	59300	0
477	20230627	110600	108980800	59300	59300	59300	59300	0
478	20230627	110500	108980800	59300	59300	59300	59300	0
479	20230627	110400	108980800	59300	59300	59300	59300	0
480	20230627	110300	108980800	59300	59300	59300	59300	0
481	20230627	110200	108980800	59300	59300	59300	59300	0
482	20230627	110100	108980800	59300	59300	59300	59300	0
483	20230627	110000	108980800	59300	59300	59300	59300	0
484	20230627	105900	108980800	59300	59300	59300	59300	3
485	20230627	105800	108802900	59200	59100	59200	59100	52
486	20230627	105700	105724600	59200	59200	59200	59200	3
487	20230627	105600	105547000	59200	59200	59200	59200	0
488	20230627	105500	105547000	59200	59200	59200	59200	0
489	20230627	105400	105547000	59200	59200	59200	59200	0
490	20230627	105300	105547000	59200	59200	59200	59200	0
491	20230627	105200	105547000	59200	59200	59200	59200	0
492	20230627	105100	105547000	59200	59200	59200	59100	118
493	20230627	105000	98561500	59100	59100	59100	59100	0
494	20230627	104900	98561500	59100	59100	59100	59100	0
495	20230627	104800	98561500	59100	59100	59100	59100	0
496	20230627	104700	98561500	59100	59100	59100	59100	0
497	20230627	104600	98561500	59100	59100	59100	59100	0
498	20230627	104500	98561500	59100	59100	59100	59100	5
499	20230627	104400	98266000	59200	59100	59200	59100	6
500	20230627	104300	97911300	59100	59200	59200	59100	189
501	20230627	104200	86724600	59200	59200	59200	59200	2
502	20230627	104100	86606200	59300	59300	59300	59300	1
503	20230627	104000	86546900	59100	59100	59100	59100	0
504	20230627	103900	86546900	59100	59100	59100	59100	0
505	20230627	103800	86546900	59100	59100	59100	59100	0
506	20230627	103700	86546900	59100	59100	59100	59100	0
507	20230627	103600	86546900	59100	59100	59100	59100	0
508	20230627	103500	86546900	59100	59100	59100	59100	10
509	20230627	103400	85955900	59100	59100	59100	59100	0
510	20230627	103300	85955900	59100	59100	59100	59100	5
511	20230627	103200	85660400	59400	59400	59400	59400	0
512	20230627	103100	85660400	59400	59400	59400	59400	0
513	20230627	103000	85660400	59400	59400	59400	59400	1
514	20230627	102900	85601000	59100	59200	59200	59100	127
515	20230627	102800	78082700	59200	59200	59200	59200	9
516	20230627	102700	77549900	59300	59300	59300	59300	13
517	20230627	102600	76779000	59300	59300	59300	59300	0
518	20230627	102500	76779000	59300	59300	59300	59300	2
519	20230627	102400	76660400	59300	59300	59300	59300	0
520	20230627	102300	76660400	59300	59300	59300	59300	0
521	20230627	102200	76660400	59300	59300	59300	59300	0
522	20230627	102100	76660400	59300	59300	59300	59300	0
523	20230627	102000	76660400	59300	59300	59300	59300	0
524	20230627	101900	76660400	59300	59300	59300	59300	0
525	20230627	101800	76660400	59300	59300	59300	59300	1
526	20230627	101700	76601100	59300	59300	59300	59300	0
527	20230627	101600	76601100	59300	59300	59300	59300	0
528	20230627	101500	76601100	59300	59400	59400	59300	6
529	20230627	101400	76244800	59400	59400	59400	59400	0
530	20230627	101300	76244800	59400	59400	59400	59400	1
531	20230627	101200	76185400	59200	59200	59200	59200	0
532	20230627	101100	76185400	59200	59200	59200	59200	1
533	20230627	101000	76126200	59300	59300	59300	59300	0
534	20230627	100900	76126200	59300	59300	59300	59300	0
535	20230627	100800	76126200	59300	59300	59300	59300	0
536	20230627	100700	76126200	59300	59300	59300	59300	6
537	20230627	100600	75770400	59300	59300	59300	59300	3
538	20230627	100500	75592500	59300	59300	59300	59300	1
539	20230627	100400	75533200	59200	59200	59200	59200	0
540	20230627	100300	75533200	59200	59200	59200	59200	0
541	20230627	100200	75533200	59200	59200	59200	59200	0
542	20230627	100100	75533200	59200	59200	59200	59200	0
543	20230627	100000	75533200	59200	59200	59200	59200	0
544	20230627	095900	75533200	59200	59200	59200	59200	0
545	20230627	095800	75533200	59200	59200	59200	59200	0
546	20230627	095700	75533200	59200	59200	59200	59200	0
547	20230627	095600	75533200	59200	59300	59300	59200	17
548	20230627	095500	74526700	59300	59300	59300	59300	0
549	20230627	095400	74526700	59300	59300	59300	59300	15
550	20230627	095300	73637200	59300	59300	59300	59300	0
551	20230627	095200	73637200	59300	59300	59300	59300	0
552	20230627	095100	73637200	59300	59300	59300	59300	4
553	20230627	095000	73400000	59100	59100	59100	59100	10
554	20230627	094900	72809000	59100	59200	59200	59100	35
555	20230627	094800	70738100	59200	59300	59300	59200	24
556	20230627	094700	69315000	59400	59400	59400	59400	0
557	20230627	094600	69315000	59400	59400	59400	59400	0
558	20230627	094500	69315000	59400	59400	59400	59400	0
559	20230627	094400	69315000	59400	59400	59400	59400	0
560	20230627	094300	69315000	59400	59400	59400	59400	1
561	20230627	094200	69255600	59400	59400	59400	59400	0
562	20230627	094100	69255600	59400	59400	59400	59400	0
563	20230627	094000	69255600	59400	59400	59400	59400	0
564	20230627	093900	69255600	59400	59300	59400	59300	28
565	20230627	093800	67592700	59200	59200	59200	59200	0
566	20230627	093700	67592700	59200	59200	59200	59200	0
567	20230627	093600	67592700	59200	59200	59200	59200	1
568	20230627	093500	67533500	59200	59200	59200	59200	0
569	20230627	093400	67533500	59200	59200	59200	59200	0
570	20230627	093300	67533500	59200	59400	59400	59200	6
571	20230627	093200	67178100	59400	59400	59400	59400	0
572	20230627	093100	67178100	59400	59400	59400	59400	22
573	20230627	093000	65871300	59300	59300	59300	59300	20
574	20230627	092900	64685300	59400	59400	59400	59400	0
575	20230627	092800	64685300	59400	59300	59400	59300	47
576	20230627	092700	61896200	59400	59400	59400	59400	20
577	20230627	092600	60708200	59400	59400	59400	59400	21
578	20230627	092500	59460800	59500	59500	59500	59500	0
579	20230627	092400	59460800	59500	59500	59500	59500	0
580	20230627	092300	59460800	59500	59500	59500	59500	0
581	20230627	092200	59460800	59500	59500	59500	59500	1
582	20230627	092100	59401300	59400	59400	59400	59400	13
583	20230627	092000	58629100	59400	59400	59400	59400	10
584	20230627	091900	58035100	59500	59500	59500	59500	4
585	20230627	091800	57797100	59500	59500	59500	59500	155
586	20230627	091700	48574600	59500	59600	59600	59500	115
587	20230627	091600	41721100	59500	59500	59600	59500	25
588	20230627	091500	40233100	59500	59500	59500	59500	9
589	20230627	091400	39697600	59600	59600	59600	59600	20
590	20230627	091300	38505600	59500	59500	59500	59500	114
591	20230627	091200	31722600	59500	59500	59500	59500	20
592	20230627	091100	30532600	59500	59300	59500	59300	167
593	20230627	091000	20606800	59300	59300	59300	59200	235
594	20230627	090900	6690200	59300	59300	59300	59300	10
595	20230627	090800	6097200	59200	59200	59200	59200	20
596	20230627	090700	4913200	59200	59200	59200	59200	21
597	20230627	090600	3670000	59200	59200	59200	59200	20
598	20230627	090500	2486000	59300	59300	59300	59300	11
599	20230627	090400	1833700	59500	59400	59500	59400	10
600	20230627	090300	1239000	59100	59100	59100	59100	3
601	20230627	090200	1061700	59000	59000	59000	59000	0
602	20230627	090100	1061700	59000	59000	59000	59000	0
603	20230627	090000	1061700	59000	59000	59000	59000	17