KissMeData/024880/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191400	678543000	5470	5470	5470	5470	5392
3	20230615	191300	678543000	5470	5470	5470	5470	0
4	20230615	191200	678543000	5470	5470	5470	5470	0
5	20230615	191100	678543000	5470	5470	5470	5470	0
6	20230615	191000	678543000	5470	5470	5470	5470	0
7	20230615	190900	678543000	5470	5470	5470	5470	0
8	20230615	190800	678543000	5470	5470	5470	5470	0
9	20230615	190700	678543000	5470	5470	5470	5470	0
10	20230615	190600	678543000	5470	5470	5470	5470	0
11	20230615	190500	678543000	5470	5470	5470	5470	0
12	20230615	190400	678543000	5470	5470	5470	5470	0
13	20230615	190300	678543000	5470	5470	5470	5470	0
14	20230615	190200	678543000	5470	5470	5470	5470	0
15	20230615	190100	678543000	5470	5470	5470	5470	0
16	20230615	190000	678543000	5470	5470	5470	5470	0
17	20230615	185900	678543000	5470	5470	5470	5470	0
18	20230615	185800	678543000	5470	5470	5470	5470	0
19	20230615	185700	678543000	5470	5470	5470	5470	0
20	20230615	185600	678543000	5470	5470	5470	5470	0
21	20230615	185500	678543000	5470	5470	5470	5470	0
22	20230615	185400	678543000	5470	5470	5470	5470	0
23	20230615	185300	678543000	5470	5470	5470	5470	0
24	20230615	185200	678543000	5470	5470	5470	5470	0
25	20230615	185100	678543000	5470	5470	5470	5470	0
26	20230615	185000	678543000	5470	5470	5470	5470	0
27	20230615	184900	678543000	5470	5470	5470	5470	0
28	20230615	184800	678543000	5470	5470	5470	5470	0
29	20230615	184700	678543000	5470	5470	5470	5470	0
30	20230615	184600	678543000	5470	5470	5470	5470	0
31	20230615	184500	678543000	5470	5470	5470	5470	0
32	20230615	184400	678543000	5470	5470	5470	5470	5392
33	20230615	184300	678543000	5470	5470	5470	5470	0
34	20230615	184200	678543000	5470	5470	5470	5470	0
35	20230615	184100	678543000	5470	5470	5470	5470	0
36	20230615	184000	678543000	5470	5470	5470	5470	0
37	20230615	183900	678543000	5470	5470	5470	5470	0
38	20230615	183800	678543000	5470	5470	5470	5470	0
39	20230615	183700	678543000	5470	5470	5470	5470	0
40	20230615	183600	678543000	5470	5470	5470	5470	0
41	20230615	183500	678543000	5470	5470	5470	5470	0
42	20230615	183400	678543000	5470	5470	5470	5470	0
43	20230615	183300	678543000	5470	5470	5470	5470	0
44	20230615	183200	678543000	5470	5470	5470	5470	0
45	20230615	183100	678543000	5470	5470	5470	5470	0
46	20230615	183000	678543000	5470	5470	5470	5470	0
47	20230615	182900	678543000	5470	5470	5470	5470	0
48	20230615	182800	678543000	5470	5470	5470	5470	0
49	20230615	182700	678543000	5470	5470	5470	5470	0
50	20230615	182600	678543000	5470	5470	5470	5470	0
51	20230615	182500	678543000	5470	5470	5470	5470	0
52	20230615	182400	678543000	5470	5470	5470	5470	0
53	20230615	182300	678543000	5470	5470	5470	5470	0
54	20230615	182200	678543000	5470	5470	5470	5470	0
55	20230615	182100	678543000	5470	5470	5470	5470	0
56	20230615	182000	678543000	5470	5470	5470	5470	0
57	20230615	181900	678543000	5470	5470	5470	5470	0
58	20230615	181800	678543000	5470	5470	5470	5470	0
59	20230615	181700	678543000	5470	5470	5470	5470	0
60	20230615	181600	678543000	5470	5470	5470	5470	0
61	20230615	181500	678543000	5470	5470	5470	5470	0
62	20230615	181400	678543000	5470	5470	5470	5470	5392
63	20230615	181300	678543000	5470	5470	5470	5470	0
64	20230615	181200	678543000	5470	5470	5470	5470	0
65	20230615	181100	678543000	5470	5470	5470	5470	0
66	20230615	181000	678543000	5470	5470	5470	5470	0
67	20230615	180900	678543000	5470	5470	5470	5470	0
68	20230615	180800	678543000	5470	5470	5470	5470	0
69	20230615	180700	678543000	5470	5470	5470	5470	0
70	20230615	180600	678543000	5470	5470	5470	5470	0
71	20230615	180500	678543000	5470	5470	5470	5470	0
72	20230615	180400	678543000	5470	5470	5470	5470	0
73	20230615	180300	678543000	5470	5470	5470	5470	0
74	20230615	180200	678543000	5470	5470	5470	5470	0
75	20230615	180100	678543000	5470	5470	5470	5470	0
76	20230615	180000	678543000	5470	5470	5470	5470	0
77	20230615	175900	678543000	5470	5470	5470	5470	0
78	20230615	175800	678543000	5470	5470	5470	5470	0
79	20230615	175700	678543000	5470	5470	5470	5470	0
80	20230615	175600	678543000	5470	5470	5470	5470	0
81	20230615	175500	678543000	5470	5470	5470	5470	0
82	20230615	175400	678543000	5470	5470	5470	5470	0
83	20230615	175300	678543000	5470	5470	5470	5470	0
84	20230615	175200	678543000	5470	5470	5470	5470	0
85	20230615	175100	678543000	5470	5470	5470	5470	0
86	20230615	175000	678543000	5470	5470	5470	5470	0
87	20230615	174900	678543000	5470	5470	5470	5470	0
88	20230615	174800	678543000	5470	5470	5470	5470	0
89	20230615	174700	678543000	5470	5470	5470	5470	0
90	20230615	174600	678543000	5470	5470	5470	5470	0
91	20230615	174500	678543000	5470	5470	5470	5470	0
92	20230615	174400	678543000	5470	5470	5470	5470	5392
93	20230615	174300	678543000	5470	5470	5470	5470	0
94	20230615	174200	678543000	5470	5470	5470	5470	0
95	20230615	174100	678543000	5470	5470	5470	5470	0
96	20230615	174000	678543000	5470	5470	5470	5470	0
97	20230615	173900	678543000	5470	5470	5470	5470	0
98	20230615	173800	678543000	5470	5470	5470	5470	0
99	20230615	173700	678543000	5470	5470	5470	5470	0
100	20230615	173600	678543000	5470	5470	5470	5470	0
101	20230615	173500	678543000	5470	5470	5470	5470	0
102	20230615	173400	678543000	5470	5470	5470	5470	0
103	20230615	173300	678543000	5470	5470	5470	5470	0
104	20230615	173200	678543000	5470	5470	5470	5470	0
105	20230615	173100	678543000	5470	5470	5470	5470	0
106	20230615	173000	678543000	5470	5470	5470	5470	0
107	20230615	172900	678543000	5470	5470	5470	5470	0
108	20230615	172800	678543000	5470	5470	5470	5470	0
109	20230615	172700	678543000	5470	5470	5470	5470	0
110	20230615	172600	678543000	5470	5470	5470	5470	0
111	20230615	172500	678543000	5470	5470	5470	5470	0
112	20230615	172400	678543000	5470	5470	5470	5470	0
113	20230615	172300	678543000	5470	5470	5470	5470	0
114	20230615	172200	678543000	5470	5470	5470	5470	0
115	20230615	172100	678543000	5470	5470	5470	5470	0
116	20230615	172000	678543000	5470	5470	5470	5470	0
117	20230615	171900	678543000	5470	5470	5470	5470	0
118	20230615	171800	678543000	5470	5470	5470	5470	0
119	20230615	171700	678543000	5470	5470	5470	5470	0
120	20230615	171600	678543000	5470	5470	5470	5470	0
121	20230615	171500	678543000	5470	5470	5470	5470	0
122	20230615	171400	678543000	5470	5470	5470	5470	5392
123	20230615	171300	678543000	5470	5470	5470	5470	0
124	20230615	171200	678543000	5470	5470	5470	5470	0
125	20230615	171100	678543000	5470	5470	5470	5470	0
126	20230615	171000	678543000	5470	5470	5470	5470	0
127	20230615	170900	678543000	5470	5470	5470	5470	0
128	20230615	170800	678543000	5470	5470	5470	5470	0
129	20230615	170700	678543000	5470	5470	5470	5470	0
130	20230615	170600	678543000	5470	5470	5470	5470	0
131	20230615	170500	678543000	5470	5470	5470	5470	0
132	20230615	170400	678543000	5470	5470	5470	5470	0
133	20230615	170300	678543000	5470	5470	5470	5470	0
134	20230615	170200	678543000	5470	5470	5470	5470	0
135	20230615	170100	678543000	5470	5470	5470	5470	0
136	20230615	170000	678543000	5470	5470	5470	5470	0
137	20230615	165900	678543000	5470	5470	5470	5470	0
138	20230615	165800	678543000	5470	5470	5470	5470	0
139	20230615	165700	678543000	5470	5470	5470	5470	0
140	20230615	165600	678543000	5470	5470	5470	5470	0
141	20230615	165500	678543000	5470	5470	5470	5470	0
142	20230615	165400	678543000	5470	5470	5470	5470	0
143	20230615	165300	678543000	5470	5470	5470	5470	0
144	20230615	165200	678543000	5470	5470	5470	5470	0
145	20230615	165100	678543000	5470	5470	5470	5470	0
146	20230615	165000	678543000	5470	5470	5470	5470	0
147	20230615	164900	678543000	5470	5470	5470	5470	0
148	20230615	164800	678543000	5470	5470	5470	5470	0
149	20230615	164700	678543000	5470	5470	5470	5470	0
150	20230615	164600	678543000	5470	5470	5470	5470	0
151	20230615	164500	678543000	5470	5470	5470	5470	0
152	20230615	164400	678543000	5470	5470	5470	5470	5392
153	20230615	164300	678543000	5470	5470	5470	5470	0
154	20230615	164200	678543000	5470	5470	5470	5470	0
155	20230615	164100	678543000	5470	5470	5470	5470	0
156	20230615	164000	678543000	5470	5470	5470	5470	0
157	20230615	163900	678543000	5470	5470	5470	5470	0
158	20230615	163800	678543000	5470	5470	5470	5470	0
159	20230615	163700	678543000	5470	5470	5470	5470	0
160	20230615	163600	678543000	5470	5470	5470	5470	0
161	20230615	163500	678543000	5470	5470	5470	5470	0
162	20230615	163400	678543000	5470	5470	5470	5470	0
163	20230615	163300	678543000	5470	5470	5470	5470	0
164	20230615	163200	678543000	5470	5470	5470	5470	0
165	20230615	163100	678543000	5470	5470	5470	5470	0
166	20230615	163000	678543000	5470	5470	5470	5470	0
167	20230615	162900	678543000	5470	5470	5470	5470	0
168	20230615	162800	678543000	5470	5470	5470	5470	0
169	20230615	162700	678543000	5470	5470	5470	5470	0
170	20230615	162600	678543000	5470	5470	5470	5470	0
171	20230615	162500	678543000	5470	5470	5470	5470	0
172	20230615	162400	678543000	5470	5470	5470	5470	0
173	20230615	162300	678543000	5470	5470	5470	5470	0
174	20230615	162200	678543000	5470	5470	5470	5470	0
175	20230615	162100	678543000	5470	5470	5470	5470	0
176	20230615	162000	678543000	5470	5470	5470	5470	0
177	20230615	161900	678543000	5470	5470	5470	5470	0
178	20230615	161800	678543000	5470	5470	5470	5470	0
179	20230615	161700	678543000	5470	5470	5470	5470	0
180	20230615	161600	678543000	5470	5470	5470	5470	0
181	20230615	161500	678543000	5470	5470	5470	5470	0
182	20230615	161400	678543000	5470	5470	5470	5470	5392
183	20230615	161300	678543000	5470	5470	5470	5470	0
184	20230615	161200	678543000	5470	5470	5470	5470	0
185	20230615	161100	678543000	5470	5470	5470	5470	0
186	20230615	161000	678543000	5470	5470	5470	5470	0
187	20230615	160900	678543000	5470	5470	5470	5470	0
188	20230615	160800	678543000	5470	5470	5470	5470	0
189	20230615	160700	678543000	5470	5470	5470	5470	0
190	20230615	160600	678543000	5470	5470	5470	5470	0
191	20230615	160500	678543000	5470	5470	5470	5470	0
192	20230615	160400	678543000	5470	5470	5470	5470	0
193	20230615	160300	678543000	5470	5470	5470	5470	0
194	20230615	160200	678543000	5470	5470	5470	5470	0
195	20230615	160100	678543000	5470	5470	5470	5470	0
196	20230615	160000	678543000	5470	5470	5470	5470	0
197	20230615	155900	678543000	5470	5470	5470	5470	0
198	20230615	155800	678543000	5470	5470	5470	5470	0
199	20230615	155700	678543000	5470	5470	5470	5470	0
200	20230615	155600	678543000	5470	5470	5470	5470	0
201	20230615	155500	678543000	5470	5470	5470	5470	0
202	20230615	155400	678543000	5470	5470	5470	5470	0
203	20230615	155300	678543000	5470	5470	5470	5470	0
204	20230615	155200	678543000	5470	5470	5470	5470	0
205	20230615	155100	678543000	5470	5470	5470	5470	0
206	20230615	155000	678543000	5470	5470	5470	5470	0
207	20230615	154900	678543000	5470	5470	5470	5470	0
208	20230615	154800	678543000	5470	5470	5470	5470	0
209	20230615	154700	678543000	5470	5470	5470	5470	0
210	20230615	154600	678543000	5470	5470	5470	5470	0
211	20230615	154500	678543000	5470	5470	5470	5470	0
212	20230615	154400	678543000	5470	5470	5470	5470	5392
213	20230615	154300	678543000	5470	5470	5470	5470	0
214	20230615	154200	678543000	5470	5470	5470	5470	0
215	20230615	154100	678543000	5470	5470	5470	5470	0
216	20230615	154000	678543000	5470	5470	5470	5470	0
217	20230615	153900	678543000	5470	5470	5470	5470	0
218	20230615	153800	678543000	5470	5470	5470	5470	0
219	20230615	153700	678543000	5470	5470	5470	5470	0
220	20230615	153600	678543000	5470	5470	5470	5470	0
221	20230615	153500	678543000	5470	5470	5470	5470	0
222	20230615	153400	678543000	5470	5470	5470	5470	0
223	20230615	153300	678543000	5470	5470	5470	5470	0
224	20230615	153200	678543000	5470	5470	5470	5470	0
225	20230615	153100	678543000	5470	5470	5470	5470	0
226	20230615	153000	678543000	5470	5470	5470	5470	5392
227	20230615	152900	649048760	5410	5410	5410	5410	0
228	20230615	152800	649048760	5410	5410	5410	5410	0
229	20230615	152700	649048760	5410	5410	5410	5410	0
230	20230615	152600	649048760	5410	5410	5410	5410	0
231	20230615	152500	649048760	5410	5410	5410	5410	0
232	20230615	152400	649048760	5410	5410	5410	5410	0
233	20230615	152300	649048760	5410	5410	5410	5410	0
234	20230615	152200	649048760	5410	5410	5410	5410	0
235	20230615	152100	649048760	5410	5410	5410	5410	0
236	20230615	152000	649048760	5410	5410	5410	5410	0
237	20230615	151900	649048760	5410	5440	5460	5410	1279
238	20230615	151800	642083020	5410	5450	5450	5410	187
239	20230615	151700	641065620	5460	5410	5460	5410	1100
240	20230615	151600	635095750	5410	5420	5420	5410	543
241	20230615	151500	632153830	5420	5420	5420	5420	298
242	20230615	151400	630538670	5420	5420	5420	5420	12
243	20230615	151300	630473630	5430	5420	5430	5420	210
244	20230615	151200	629335420	5420	5430	5430	5420	61
245	20230615	151100	629004790	5420	5430	5430	5420	129
246	20230615	151000	628305260	5450	5450	5450	5450	0
247	20230615	150900	628305260	5450	5450	5450	5440	139
248	20230615	150800	627547900	5450	5450	5450	5450	0
249	20230615	150700	627547900	5450	5450	5450	5450	5
250	20230615	150600	627520650	5460	5410	5460	5400	1825
251	20230615	150500	617619820	5420	5420	5420	5420	1
252	20230615	150400	617614400	5420	5410	5420	5410	1593
253	20230615	150300	608986660	5410	5410	5410	5410	468
254	20230615	150200	606454780	5420	5420	5420	5420	1
255	20230615	150100	606449360	5420	5420	5420	5410	411
256	20230615	150000	604225480	5430	5420	5430	5420	570
257	20230615	145900	601135060	5430	5420	5430	5420	1000
258	20230615	145800	595708060	5410	5410	5410	5410	600
259	20230615	145700	592462060	5410	5410	5430	5410	440
260	20230615	145600	590076920	5410	5410	5410	5410	20
261	20230615	145500	589968720	5410	5410	5410	5410	836
262	20230615	145400	585445960	5410	5410	5410	5410	680
263	20230615	145300	581767160	5410	5410	5410	5410	1000
264	20230615	145200	576357160	5430	5430	5430	5430	0
265	20230615	145100	576357160	5430	5410	5430	5410	1701
266	20230615	145000	567154730	5430	5430	5430	5430	1
267	20230615	144900	567149300	5410	5410	5410	5410	10
268	20230615	144800	567095200	5430	5420	5430	5410	1501
269	20230615	144700	558974240	5430	5430	5430	5430	100
270	20230615	144600	558431240	5430	5430	5430	5430	0
271	20230615	144500	558431240	5430	5430	5430	5430	3
272	20230615	144400	558414950	5420	5420	5420	5420	0
273	20230615	144300	558414950	5420	5430	5430	5420	223
274	20230615	144200	557206060	5420	5420	5420	5420	0
275	20230615	144100	557206060	5420	5420	5420	5420	14
276	20230615	144000	557130180	5420	5430	5430	5420	59
277	20230615	143900	556810370	5430	5430	5430	5430	0
278	20230615	143800	556810370	5430	5430	5440	5430	514
279	20230615	143700	554019310	5430	5430	5430	5430	0
280	20230615	143600	554019310	5430	5430	5430	5430	69
281	20230615	143500	553644640	5430	5420	5430	5420	762
282	20230615	143400	549514590	5420	5420	5420	5410	225
283	20230615	143300	548296390	5420	5420	5420	5420	100
284	20230615	143200	547754390	5420	5420	5420	5420	639
285	20230615	143100	544291010	5430	5430	5430	5430	3
286	20230615	143000	544274720	5440	5440	5440	5440	0
287	20230615	142900	544274720	5440	5430	5440	5430	22
288	20230615	142800	544155050	5420	5410	5420	5410	324
289	20230615	142700	542402200	5420	5420	5420	5410	188
290	20230615	142600	541385080	5410	5410	5410	5410	0
291	20230615	142500	541385080	5410	5430	5430	5410	162
292	20230615	142400	540507360	5430	5420	5430	5420	1321
293	20230615	142300	533334730	5420	5420	5420	5420	60
294	20230615	142200	533009530	5420	5420	5420	5420	1427
295	20230615	142100	525275190	5420	5420	5420	5420	132
296	20230615	142000	524559750	5430	5430	5430	5430	100
297	20230615	141900	524016750	5430	5430	5430	5420	145
298	20230615	141800	523229880	5430	5430	5430	5430	738
299	20230615	141700	519222540	5430	5430	5430	5430	0
300	20230615	141600	519222540	5430	5430	5430	5430	100
301	20230615	141500	518679540	5430	5430	5430	5430	257
302	20230615	141400	517284030	5430	5430	5430	5430	29
303	20230615	141300	517126560	5430	5430	5430	5430	500
304	20230615	141200	514411560	5440	5440	5440	5440	283
305	20230615	141100	512872040	5450	5450	5460	5440	2699
306	20230615	141000	498171980	5460	5460	5460	5460	14
307	20230615	140900	498095540	5460	5460	5460	5460	0
308	20230615	140800	498095540	5460	5460	5460	5460	0
309	20230615	140700	498095540	5460	5460	5460	5460	0
310	20230615	140600	498095540	5460	5460	5460	5460	702
311	20230615	140500	494262620	5450	5450	5450	5450	271
312	20230615	140400	492785670	5450	5450	5450	5450	0
313	20230615	140300	492785670	5450	5450	5450	5450	0
314	20230615	140200	492785670	5450	5450	5450	5450	0
315	20230615	140100	492785670	5450	5450	5450	5450	0
316	20230615	140000	492785670	5450	5450	5450	5450	0
317	20230615	135900	492785670	5450	5450	5450	5450	0
318	20230615	135800	492785670	5450	5460	5460	5450	27
319	20230615	135700	492638470	5450	5460	5460	5450	63
320	20230615	135600	492294900	5450	5450	5460	5450	194
321	20230615	135500	491237560	5450	5450	5450	5450	30
322	20230615	135400	491074060	5450	5450	5450	5450	140
323	20230615	135300	490311060	5440	5440	5440	5440	1
324	20230615	135200	490305620	5430	5430	5430	5430	0
325	20230615	135100	490305620	5430	5430	5430	5430	20
326	20230615	135000	490197020	5450	5450	5450	5450	1
327	20230615	134900	490191570	5450	5450	5450	5450	1
328	20230615	134800	490186120	5450	5450	5450	5450	1
329	20230615	134700	490180670	5440	5440	5440	5440	0
330	20230615	134600	490180670	5440	5440	5440	5440	10
331	20230615	134500	490126270	5440	5440	5440	5440	20
332	20230615	134400	490017470	5450	5450	5450	5450	1
333	20230615	134300	490012020	5430	5430	5430	5430	279
334	20230615	134200	488497050	5450	5450	5450	5450	0
335	20230615	134100	488497050	5450	5450	5450	5450	0
336	20230615	134000	488497050	5450	5450	5450	5450	51
337	20230615	133900	488219100	5450	5430	5450	5430	101
338	20230615	133800	487670650	5450	5450	5450	5450	1
339	20230615	133700	487665200	5430	5430	5430	5430	0
340	20230615	133600	487665200	5430	5430	5430	5430	0
341	20230615	133500	487665200	5430	5430	5430	5430	0
342	20230615	133400	487665200	5430	5430	5430	5430	0
343	20230615	133300	487665200	5430	5430	5430	5430	0
344	20230615	133200	487665200	5430	5430	5430	5430	0
345	20230615	133100	487665200	5430	5430	5430	5430	440
346	20230615	133000	485276000	5430	5430	5430	5430	0
347	20230615	132900	485276000	5430	5430	5430	5430	0
348	20230615	132800	485276000	5430	5430	5430	5430	2
349	20230615	132700	485265140	5430	5430	5430	5430	183
350	20230615	132600	484271450	5430	5430	5430	5430	0
351	20230615	132500	484271450	5430	5430	5430	5430	0
352	20230615	132400	484271450	5430	5430	5430	5430	625
353	20230615	132300	480877700	5440	5440	5440	5440	0
354	20230615	132200	480877700	5440	5440	5440	5440	0
355	20230615	132100	480877700	5440	5440	5440	5440	0
356	20230615	132000	480877700	5440	5440	5440	5440	14
357	20230615	131900	480801540	5430	5430	5430	5430	0
358	20230615	131800	480801540	5430	5430	5430	5430	0
359	20230615	131700	480801540	5430	5430	5430	5430	0
360	20230615	131600	480801540	5430	5430	5430	5430	30
361	20230615	131500	480638640	5430	5430	5430	5430	162
362	20230615	131400	479758980	5430	5430	5430	5430	0
363	20230615	131300	479758980	5430	5430	5430	5430	0
364	20230615	131200	479758980	5430	5440	5440	5430	632
365	20230615	131100	476327210	5440	5450	5450	5440	400
366	20230615	131000	474150880	5440	5440	5440	5440	1
367	20230615	130900	474145440	5450	5440	5450	5440	405
368	20230615	130800	471938220	5450	5450	5450	5450	0
369	20230615	130700	471938220	5450	5460	5460	5450	101
370	20230615	130600	471386770	5450	5440	5450	5440	106
371	20230615	130500	470809130	5450	5450	5450	5450	0
372	20230615	130400	470809130	5450	5450	5450	5450	180
373	20230615	130300	469828130	5450	5450	5450	5450	236
374	20230615	130200	468541930	5460	5460	5460	5460	124
375	20230615	130100	467864890	5470	5470	5470	5470	0
376	20230615	130000	467864890	5470	5460	5470	5460	779
377	20230615	125900	463604210	5470	5460	5470	5460	101
378	20230615	125800	463052320	5470	5470	5470	5470	1
379	20230615	125700	463046850	5460	5460	5460	5460	2
380	20230615	125600	463035930	5450	5470	5470	5450	103
381	20230615	125500	462474540	5470	5460	5470	5460	10
382	20230615	125400	462419930	5450	5450	5450	5450	502
383	20230615	125300	459684030	5450	5450	5450	5450	6
384	20230615	125200	459651330	5470	5470	5470	5470	4
385	20230615	125100	459629450	5460	5460	5460	5460	21
386	20230615	125000	459514790	5460	5460	5460	5460	38
387	20230615	124900	459307310	5460	5460	5460	5460	1
388	20230615	124800	459301850	5440	5460	5460	5440	7
389	20230615	124700	459263650	5470	5470	5470	5470	0
390	20230615	124600	459263650	5470	5460	5470	5460	683
391	20230615	124500	455529470	5460	5450	5460	5450	13
392	20230615	124400	455458610	5460	5450	5480	5450	1000
393	20230615	124300	449993540	5470	5460	5470	5460	25
394	20230615	124200	449856880	5470	5440	5470	5440	400
395	20230615	124100	447676120	5430	5430	5430	5430	0
396	20230615	124000	447676120	5430	5430	5430	5430	0
397	20230615	123900	447676120	5430	5430	5450	5430	98
398	20230615	123800	447143000	5430	5430	5430	5430	41
399	20230615	123700	446920370	5430	5430	5430	5430	1
400	20230615	123600	446914940	5450	5450	5450	5450	0
401	20230615	123500	446914940	5450	5450	5450	5450	0
402	20230615	123400	446914940	5450	5440	5450	5440	160
403	20230615	123300	446043050	5430	5450	5450	5430	151
404	20230615	123200	445220120	5450	5450	5450	5450	1
405	20230615	123100	445214670	5430	5430	5430	5430	0
406	20230615	123000	445214670	5430	5430	5430	5430	0
407	20230615	122900	445214670	5430	5430	5430	5430	21
408	20230615	122800	445100640	5430	5430	5430	5430	1
409	20230615	122700	445095210	5420	5430	5430	5420	156
410	20230615	122600	444249180	5440	5440	5440	5440	100
411	20230615	122500	443705180	5440	5440	5440	5440	0
412	20230615	122400	443705180	5440	5450	5450	5440	418
413	20230615	122300	441431250	5440	5440	5440	5440	508
414	20230615	122200	438667730	5450	5440	5450	5440	481
415	20230615	122100	436051070	5450	5450	5450	5450	3
416	20230615	122000	436034720	5460	5460	5460	5460	0
417	20230615	121900	436034720	5460	5460	5460	5460	0
418	20230615	121800	436034720	5460	5450	5460	5450	2000
419	20230615	121700	425120080	5450	5450	5450	5450	10
420	20230615	121600	425065580	5450	5450	5450	5450	1
421	20230615	121500	425060130	5430	5430	5430	5430	256
422	20230615	121400	423670050	5450	5450	5450	5450	0
423	20230615	121300	423670050	5450	5440	5450	5440	101
424	20230615	121200	423120600	5450	5440	5450	5440	56
425	20230615	121100	422815950	5440	5440	5440	5440	14
426	20230615	121000	422739790	5440	5440	5440	5440	20
427	20230615	120900	422630990	5440	5440	5440	5440	0
428	20230615	120800	422630990	5440	5440	5440	5440	150
429	20230615	120700	421814990	5430	5430	5430	5430	0
430	20230615	120600	421814990	5430	5430	5430	5430	0
431	20230615	120500	421814990	5430	5420	5430	5420	209
432	20230615	120400	420681210	5420	5420	5420	5420	50
433	20230615	120300	420410210	5420	5420	5420	5420	0
434	20230615	120200	420410210	5420	5420	5420	5420	1
435	20230615	120100	420404790	5410	5410	5410	5410	2700
436	20230615	120000	405797790	5390	5390	5390	5390	626
437	20230615	115900	402423650	5390	5390	5390	5390	5
438	20230615	115800	402396700	5390	5390	5390	5390	103
439	20230615	115700	401841530	5380	5380	5380	5380	5
440	20230615	115600	401814630	5390	5390	5390	5390	32
441	20230615	115500	401642150	5400	5400	5400	5400	1
442	20230615	115400	401636750	5380	5390	5390	5380	300
443	20230615	115300	400022700	5380	5380	5380	5380	328
444	20230615	115200	398258060	5380	5390	5390	5380	1922
445	20230615	115100	387917200	5390	5390	5390	5380	1094
446	20230615	115000	382021550	5390	5390	5390	5390	10
447	20230615	114900	381967650	5390	5390	5390	5390	0
448	20230615	114800	381967650	5390	5390	5390	5390	2
449	20230615	114700	381956870	5390	5390	5390	5390	0
450	20230615	114600	381956870	5390	5390	5390	5390	6
451	20230615	114500	381924530	5390	5390	5390	5390	0
452	20230615	114400	381924530	5390	5390	5390	5390	10
453	20230615	114300	381870630	5380	5380	5380	5380	0
454	20230615	114200	381870630	5380	5380	5380	5380	80
455	20230615	114100	381440230	5380	5380	5380	5380	0
456	20230615	114000	381440230	5380	5380	5380	5380	0
457	20230615	113900	381440230	5380	5380	5380	5380	0
458	20230615	113800	381440230	5380	5380	5380	5380	2
459	20230615	113700	381429470	5380	5380	5390	5380	49
460	20230615	113600	381165830	5380	5380	5380	5380	0
461	20230615	113500	381165830	5380	5380	5380	5380	10
462	20230615	113400	381112030	5380	5380	5380	5380	0
463	20230615	113300	381112030	5380	5400	5400	5380	542
464	20230615	113200	378196050	5390	5390	5390	5390	20
465	20230615	113100	378088250	5390	5390	5390	5390	0
466	20230615	113000	378088250	5390	5380	5390	5380	205
467	20230615	112900	376985150	5380	5380	5380	5380	2
468	20230615	112800	376974390	5400	5400	5400	5400	300
469	20230615	112700	375354390	5400	5400	5400	5400	1
470	20230615	112600	375348990	5380	5380	5380	5380	500
471	20230615	112500	372658990	5400	5400	5400	5400	1
472	20230615	112400	372653590	5370	5400	5400	5370	56
473	20230615	112300	372352780	5370	5380	5380	5370	100
474	20230615	112200	371815770	5370	5410	5410	5370	6373
475	20230615	112100	337584760	5390	5390	5390	5390	100
476	20230615	112000	337045760	5390	5410	5410	5380	58
477	20230615	111900	336733240	5380	5380	5380	5380	534
478	20230615	111800	333860320	5380	5380	5380	5380	409
479	20230615	111700	331659900	5380	5380	5380	5380	1
480	20230615	111600	331654520	5380	5380	5380	5380	15
481	20230615	111500	331573820	5380	5380	5380	5380	1247
482	20230615	111400	324864960	5380	5380	5380	5380	100
483	20230615	111300	324326960	5380	5380	5380	5380	250
484	20230615	111200	322981960	5410	5390	5410	5380	1316
485	20230615	111100	315901830	5390	5390	5390	5390	8
486	20230615	111000	315858710	5380	5380	5380	5380	500
487	20230615	110900	313168710	5410	5390	5410	5380	808
488	20230615	110800	308813180	5390	5390	5390	5390	0
489	20230615	110700	308813180	5390	5390	5390	5390	0
490	20230615	110600	308813180	5390	5390	5390	5390	41
491	20230615	110500	308592190	5390	5390	5390	5390	350
492	20230615	110400	306705690	5390	5390	5390	5390	22
493	20230615	110300	306587110	5390	5390	5390	5390	13
494	20230615	110200	306517040	5390	5390	5390	5390	144
495	20230615	110100	305740880	5390	5390	5390	5390	500
496	20230615	110000	303045880	5390	5390	5390	5390	0
497	20230615	105900	303045880	5390	5390	5390	5390	0
498	20230615	105800	303045880	5390	5390	5390	5390	1000
499	20230615	105700	297655880	5390	5390	5390	5390	0
500	20230615	105600	297655880	5390	5400	5420	5390	385
501	20230615	105500	295570790	5380	5410	5410	5380	3688
502	20230615	105400	275679840	5410	5410	5410	5410	7
503	20230615	105300	275641970	5410	5410	5410	5410	18
504	20230615	105200	275544590	5420	5410	5420	5410	320
505	20230615	105100	273813190	5410	5420	5420	5410	537
506	20230615	105000	270905020	5420	5420	5450	5410	2400
507	20230615	104900	257918940	5410	5420	5420	5410	508
508	20230615	104800	255168590	5430	5420	5430	5420	257
509	20230615	104700	253775630	5420	5420	5420	5410	479
510	20230615	104600	251179500	5450	5460	5460	5420	558
511	20230615	104500	248155050	5430	5430	5430	5430	1
512	20230615	104400	248149620	5430	5430	5430	5430	14
513	20230615	104300	248073600	5430	5430	5430	5430	10
514	20230615	104200	248019300	5430	5430	5430	5430	6
515	20230615	104100	247986720	5430	5430	5430	5430	3
516	20230615	104000	247970430	5430	5450	5450	5430	168
517	20230615	103900	247058150	5450	5430	5450	5430	401
518	20230615	103800	244880700	5440	5460	5460	5440	30
519	20230615	103700	244717300	5460	5460	5460	5460	7
520	20230615	103600	244679080	5460	5460	5460	5460	4
521	20230615	103500	244657240	5460	5460	5460	5460	6
522	20230615	103400	244624480	5460	5430	5460	5420	605
523	20230615	103300	241344860	5430	5430	5430	5430	1
524	20230615	103200	241339430	5460	5460	5460	5460	0
525	20230615	103100	241339430	5460	5460	5460	5460	0
526	20230615	103000	241339430	5460	5460	5460	5460	13
527	20230615	102900	241268450	5460	5460	5460	5460	7
528	20230615	102800	241230230	5460	5460	5460	5460	0
529	20230615	102700	241230230	5460	5430	5460	5430	201
530	20230615	102600	240138770	5430	5430	5430	5420	142
531	20230615	102500	239368030	5430	5430	5430	5420	510
532	20230615	102400	236603200	5430	5430	5430	5430	215
533	20230615	102300	235435750	5440	5440	5440	5440	202
534	20230615	102200	234336870	5430	5430	5430	5430	500
535	20230615	102100	231621870	5440	5440	5440	5430	528
536	20230615	102000	228754040	5440	5480	5480	5440	391
537	20230615	101900	226622240	5440	5440	5440	5440	208
538	20230615	101800	225490720	5440	5450	5490	5440	2472
539	20230615	101700	212011450	5450	5460	5470	5450	2345
540	20230615	101600	199212330	5470	5470	5470	5470	20
541	20230615	101500	199102930	5470	5460	5470	5460	75
542	20230615	101400	198692880	5470	5480	5480	5470	3573
543	20230615	101300	179148470	5470	5480	5480	5470	1439
544	20230615	101200	171277090	5480	5480	5480	5480	385
545	20230615	101100	169167290	5480	5480	5480	5480	0
546	20230615	101000	169167290	5480	5500	5500	5480	210
547	20230615	100900	168016390	5480	5480	5480	5480	0
548	20230615	100800	168016390	5480	5480	5480	5480	0
549	20230615	100700	168016390	5480	5490	5490	5480	25
550	20230615	100600	167879170	5500	5500	5500	5500	0
551	20230615	100500	167879170	5500	5500	5500	5500	0
552	20230615	100400	167879170	5500	5500	5500	5500	1
553	20230615	100300	167873670	5480	5500	5500	5480	1347
554	20230615	100200	160485170	5500	5500	5500	5500	10
555	20230615	100100	160430170	5480	5500	5500	5480	12
556	20230615	100000	160364270	5500	5500	5500	5500	0
557	20230615	095900	160364270	5500	5500	5500	5500	301
558	20230615	095800	158708770	5520	5520	5520	5520	0
559	20230615	095700	158708770	5520	5520	5520	5520	0
560	20230615	095600	158708770	5520	5480	5520	5480	514
561	20230615	095500	155891510	5490	5500	5500	5490	1088
562	20230615	095400	149918380	5520	5530	5530	5500	1509
563	20230615	095300	141618680	5500	5500	5500	5500	3643
564	20230615	095200	121582180	5500	5500	5500	5500	1000
565	20230615	095100	116082180	5500	5510	5510	5500	421
566	20230615	095000	113766670	5510	5510	5510	5510	0
567	20230615	094900	113766670	5510	5500	5510	5500	186
568	20230615	094800	112743310	5530	5530	5530	5530	0
569	20230615	094700	112743310	5530	5530	5530	5530	5
570	20230615	094600	112715660	5530	5520	5530	5520	190
571	20230615	094500	111665060	5500	5520	5520	5500	130
572	20230615	094400	110949960	5530	5510	5530	5500	1005
573	20230615	094300	105421270	5510	5510	5510	5510	447
574	20230615	094200	102958300	5530	5530	5530	5530	0
575	20230615	094100	102958300	5530	5530	5530	5530	34
576	20230615	094000	102770280	5530	5530	5530	5530	0
577	20230615	093900	102770280	5530	5520	5530	5500	2105
578	20230615	093800	91161270	5510	5510	5510	5510	175
579	20230615	093700	90197020	5500	5500	5500	5500	1
580	20230615	093600	90191520	5520	5520	5520	5520	2
581	20230615	093500	90180480	5520	5510	5520	5500	354
582	20230615	093400	88231920	5530	5530	5530	5530	0
583	20230615	093300	88231920	5530	5530	5530	5530	0
584	20230615	093200	88231920	5530	5510	5530	5510	737
585	20230615	093100	84159950	5500	5500	5500	5500	18
586	20230615	093000	84060950	5500	5510	5510	5500	130
587	20230615	092900	83345650	5500	5500	5500	5500	200
588	20230615	092800	82245650	5500	5500	5500	5500	333
589	20230615	092700	80414150	5500	5500	5500	5500	0
590	20230615	092600	80414150	5500	5500	5500	5500	620
591	20230615	092500	77004150	5500	5490	5500	5490	1040
592	20230615	092400	71284160	5490	5490	5490	5480	1007
593	20230615	092300	65765620	5500	5500	5500	5500	7
594	20230615	092200	65727120	5500	5500	5500	5500	2
595	20230615	092100	65716120	5500	5500	5500	5500	0
596	20230615	092000	65716120	5500	5480	5500	5480	1260
597	20230615	091900	58787320	5480	5480	5480	5480	220
598	20230615	091800	57581720	5480	5480	5480	5480	270
599	20230615	091700	56102120	5490	5490	5490	5490	7
600	20230615	091600	56063690	5480	5480	5480	5480	500
601	20230615	091500	53323690	5490	5480	5490	5480	4
602	20230615	091400	53301740	5490	5490	5490	5490	1106
603	20230615	091300	47229800	5490	5520	5520	5490	10
604	20230615	091200	47174870	5490	5490	5490	5490	30
605	20230615	091100	47010170	5520	5490	5520	5490	501
606	20230615	091000	44259650	5490	5490	5490	5490	662
607	20230615	090900	40625270	5490	5490	5490	5490	385
608	20230615	090800	38511620	5490	5490	5490	5490	163
609	20230615	090700	37616750	5490	5500	5500	5490	2007
610	20230615	090600	26583150	5500	5500	5500	5500	491
611	20230615	090500	23882650	5500	5500	5500	5500	10
612	20230615	090400	23827650	5500	5500	5500	5500	1446
613	20230615	090300	15874650	5520	5520	5520	5520	1350
614	20230615	090200	8422650	5520	5500	5530	5500	656
615	20230615	090100	4801500	5500	5500	5500	5500	244
616	20230615	090000	3459500	5500	5500	5500	5500	629