KissMeData/025900/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190200	1076841650	41150	41150	41150	41150	419
3	20230627	190100	1076841650	41150	41150	41150	41150	0
4	20230627	190000	1076841650	41150	41150	41150	41150	0
5	20230627	185900	1076841650	41150	41150	41150	41150	0
6	20230627	185800	1076841650	41150	41150	41150	41150	0
7	20230627	185700	1076841650	41150	41150	41150	41150	0
8	20230627	185600	1076841650	41150	41150	41150	41150	0
9	20230627	185500	1076841650	41150	41150	41150	41150	0
10	20230627	185400	1076841650	41150	41150	41150	41150	0
11	20230627	185300	1076841650	41150	41150	41150	41150	0
12	20230627	185200	1076841650	41150	41150	41150	41150	0
13	20230627	185100	1076841650	41150	41150	41150	41150	0
14	20230627	185000	1076841650	41150	41150	41150	41150	0
15	20230627	184900	1076841650	41150	41150	41150	41150	0
16	20230627	184800	1076841650	41150	41150	41150	41150	0
17	20230627	184700	1076841650	41150	41150	41150	41150	0
18	20230627	184600	1076841650	41150	41150	41150	41150	0
19	20230627	184500	1076841650	41150	41150	41150	41150	0
20	20230627	184400	1076841650	41150	41150	41150	41150	0
21	20230627	184300	1076841650	41150	41150	41150	41150	0
22	20230627	184200	1076841650	41150	41150	41150	41150	0
23	20230627	184100	1076841650	41150	41150	41150	41150	0
24	20230627	184000	1076841650	41150	41150	41150	41150	0
25	20230627	183900	1076841650	41150	41150	41150	41150	0
26	20230627	183800	1076841650	41150	41150	41150	41150	0
27	20230627	183700	1076841650	41150	41150	41150	41150	0
28	20230627	183600	1076841650	41150	41150	41150	41150	0
29	20230627	183500	1076841650	41150	41150	41150	41150	0
30	20230627	183400	1076841650	41150	41150	41150	41150	0
31	20230627	183300	1076841650	41150	41150	41150	41150	0
32	20230627	183200	1076841650	41150	41150	41150	41150	419
33	20230627	183100	1076841650	41150	41150	41150	41150	0
34	20230627	183000	1076841650	41150	41150	41150	41150	0
35	20230627	182900	1076841650	41150	41150	41150	41150	0
36	20230627	182800	1076841650	41150	41150	41150	41150	0
37	20230627	182700	1076841650	41150	41150	41150	41150	0
38	20230627	182600	1076841650	41150	41150	41150	41150	0
39	20230627	182500	1076841650	41150	41150	41150	41150	0
40	20230627	182400	1076841650	41150	41150	41150	41150	0
41	20230627	182300	1076841650	41150	41150	41150	41150	0
42	20230627	182200	1076841650	41150	41150	41150	41150	0
43	20230627	182100	1076841650	41150	41150	41150	41150	0
44	20230627	182000	1076841650	41150	41150	41150	41150	0
45	20230627	181900	1076841650	41150	41150	41150	41150	0
46	20230627	181800	1076841650	41150	41150	41150	41150	0
47	20230627	181700	1076841650	41150	41150	41150	41150	0
48	20230627	181600	1076841650	41150	41150	41150	41150	0
49	20230627	181500	1076841650	41150	41150	41150	41150	0
50	20230627	181400	1076841650	41150	41150	41150	41150	0
51	20230627	181300	1076841650	41150	41150	41150	41150	0
52	20230627	181200	1076841650	41150	41150	41150	41150	0
53	20230627	181100	1076841650	41150	41150	41150	41150	0
54	20230627	181000	1076841650	41150	41150	41150	41150	0
55	20230627	180900	1076841650	41150	41150	41150	41150	0
56	20230627	180800	1076841650	41150	41150	41150	41150	0
57	20230627	180700	1076841650	41150	41150	41150	41150	0
58	20230627	180600	1076841650	41150	41150	41150	41150	0
59	20230627	180500	1076841650	41150	41150	41150	41150	0
60	20230627	180400	1076841650	41150	41150	41150	41150	0
61	20230627	180300	1076841650	41150	41150	41150	41150	0
62	20230627	180200	1076841650	41150	41150	41150	41150	419
63	20230627	180100	1076841650	41150	41150	41150	41150	0
64	20230627	180000	1076841650	41150	41150	41150	41150	0
65	20230627	175900	1076841650	41150	41150	41150	41150	0
66	20230627	175800	1076841650	41150	41150	41150	41150	0
67	20230627	175700	1076841650	41150	41150	41150	41150	0
68	20230627	175600	1076841650	41150	41150	41150	41150	0
69	20230627	175500	1076841650	41150	41150	41150	41150	0
70	20230627	175400	1076841650	41150	41150	41150	41150	0
71	20230627	175300	1076841650	41150	41150	41150	41150	0
72	20230627	175200	1076841650	41150	41150	41150	41150	0
73	20230627	175100	1076841650	41150	41150	41150	41150	0
74	20230627	175000	1076841650	41150	41150	41150	41150	0
75	20230627	174900	1076841650	41150	41150	41150	41150	0
76	20230627	174800	1076841650	41150	41150	41150	41150	0
77	20230627	174700	1076841650	41150	41150	41150	41150	0
78	20230627	174600	1076841650	41150	41150	41150	41150	0
79	20230627	174500	1076841650	41150	41150	41150	41150	0
80	20230627	174400	1076841650	41150	41150	41150	41150	0
81	20230627	174300	1076841650	41150	41150	41150	41150	0
82	20230627	174200	1076841650	41150	41150	41150	41150	0
83	20230627	174100	1076841650	41150	41150	41150	41150	0
84	20230627	174000	1076841650	41150	41150	41150	41150	0
85	20230627	173900	1076841650	41150	41150	41150	41150	0
86	20230627	173800	1076841650	41150	41150	41150	41150	0
87	20230627	173700	1076841650	41150	41150	41150	41150	0
88	20230627	173600	1076841650	41150	41150	41150	41150	0
89	20230627	173500	1076841650	41150	41150	41150	41150	0
90	20230627	173400	1076841650	41150	41150	41150	41150	0
91	20230627	173300	1076841650	41150	41150	41150	41150	0
92	20230627	173200	1076841650	41150	41150	41150	41150	419
93	20230627	173100	1076841650	41150	41150	41150	41150	0
94	20230627	173000	1076841650	41150	41150	41150	41150	0
95	20230627	172900	1076841650	41150	41150	41150	41150	0
96	20230627	172800	1076841650	41150	41150	41150	41150	0
97	20230627	172700	1076841650	41150	41150	41150	41150	0
98	20230627	172600	1076841650	41150	41150	41150	41150	0
99	20230627	172500	1076841650	41150	41150	41150	41150	0
100	20230627	172400	1076841650	41150	41150	41150	41150	0
101	20230627	172300	1076841650	41150	41150	41150	41150	0
102	20230627	172200	1076841650	41150	41150	41150	41150	0
103	20230627	172100	1076841650	41150	41150	41150	41150	0
104	20230627	172000	1076841650	41150	41150	41150	41150	0
105	20230627	171900	1076841650	41150	41150	41150	41150	0
106	20230627	171800	1076841650	41150	41150	41150	41150	0
107	20230627	171700	1076841650	41150	41150	41150	41150	0
108	20230627	171600	1076841650	41150	41150	41150	41150	0
109	20230627	171500	1076841650	41150	41150	41150	41150	0
110	20230627	171400	1076841650	41150	41150	41150	41150	0
111	20230627	171300	1076841650	41150	41150	41150	41150	0
112	20230627	171200	1076841650	41150	41150	41150	41150	0
113	20230627	171100	1076841650	41150	41150	41150	41150	0
114	20230627	171000	1076841650	41150	41150	41150	41150	0
115	20230627	170900	1076841650	41150	41150	41150	41150	0
116	20230627	170800	1076841650	41150	41150	41150	41150	0
117	20230627	170700	1076841650	41150	41150	41150	41150	0
118	20230627	170600	1076841650	41150	41150	41150	41150	0
119	20230627	170500	1076841650	41150	41150	41150	41150	0
120	20230627	170400	1076841650	41150	41150	41150	41150	0
121	20230627	170300	1076841650	41150	41150	41150	41150	0
122	20230627	170200	1076841650	41150	41150	41150	41150	419
123	20230627	170100	1076841650	41150	41150	41150	41150	0
124	20230627	170000	1076841650	41150	41150	41150	41150	0
125	20230627	165900	1076841650	41150	41150	41150	41150	0
126	20230627	165800	1076841650	41150	41150	41150	41150	0
127	20230627	165700	1076841650	41150	41150	41150	41150	0
128	20230627	165600	1076841650	41150	41150	41150	41150	0
129	20230627	165500	1076841650	41150	41150	41150	41150	0
130	20230627	165400	1076841650	41150	41150	41150	41150	0
131	20230627	165300	1076841650	41150	41150	41150	41150	0
132	20230627	165200	1076841650	41150	41150	41150	41150	0
133	20230627	165100	1076841650	41150	41150	41150	41150	0
134	20230627	165000	1076841650	41150	41150	41150	41150	0
135	20230627	164900	1076841650	41150	41150	41150	41150	0
136	20230627	164800	1076841650	41150	41150	41150	41150	0
137	20230627	164700	1076841650	41150	41150	41150	41150	0
138	20230627	164600	1076841650	41150	41150	41150	41150	0
139	20230627	164500	1076841650	41150	41150	41150	41150	0
140	20230627	164400	1076841650	41150	41150	41150	41150	0
141	20230627	164300	1076841650	41150	41150	41150	41150	0
142	20230627	164200	1076841650	41150	41150	41150	41150	0
143	20230627	164100	1076841650	41150	41150	41150	41150	0
144	20230627	164000	1076841650	41150	41150	41150	41150	0
145	20230627	163900	1076841650	41150	41150	41150	41150	0
146	20230627	163800	1076841650	41150	41150	41150	41150	0
147	20230627	163700	1076841650	41150	41150	41150	41150	0
148	20230627	163600	1076841650	41150	41150	41150	41150	0
149	20230627	163500	1076841650	41150	41150	41150	41150	0
150	20230627	163400	1076841650	41150	41150	41150	41150	0
151	20230627	163300	1076841650	41150	41150	41150	41150	0
152	20230627	163200	1076841650	41150	41150	41150	41150	419
153	20230627	163100	1076841650	41150	41150	41150	41150	0
154	20230627	163000	1076841650	41150	41150	41150	41150	0
155	20230627	162900	1076841650	41150	41150	41150	41150	0
156	20230627	162800	1076841650	41150	41150	41150	41150	0
157	20230627	162700	1076841650	41150	41150	41150	41150	0
158	20230627	162600	1076841650	41150	41150	41150	41150	0
159	20230627	162500	1076841650	41150	41150	41150	41150	0
160	20230627	162400	1076841650	41150	41150	41150	41150	0
161	20230627	162300	1076841650	41150	41150	41150	41150	0
162	20230627	162200	1076841650	41150	41150	41150	41150	0
163	20230627	162100	1076841650	41150	41150	41150	41150	0
164	20230627	162000	1076841650	41150	41150	41150	41150	0
165	20230627	161900	1076841650	41150	41150	41150	41150	0
166	20230627	161800	1076841650	41150	41150	41150	41150	0
167	20230627	161700	1076841650	41150	41150	41150	41150	0
168	20230627	161600	1076841650	41150	41150	41150	41150	0
169	20230627	161500	1076841650	41150	41150	41150	41150	0
170	20230627	161400	1076841650	41150	41150	41150	41150	0
171	20230627	161300	1076841650	41150	41150	41150	41150	0
172	20230627	161200	1076841650	41150	41150	41150	41150	0
173	20230627	161100	1076841650	41150	41150	41150	41150	0
174	20230627	161000	1076841650	41150	41150	41150	41150	0
175	20230627	160900	1076841650	41150	41150	41150	41150	0
176	20230627	160800	1076841650	41150	41150	41150	41150	0
177	20230627	160700	1076841650	41150	41150	41150	41150	0
178	20230627	160600	1076841650	41150	41150	41150	41150	0
179	20230627	160500	1076841650	41150	41150	41150	41150	0
180	20230627	160400	1076841650	41150	41150	41150	41150	0
181	20230627	160300	1076841650	41150	41150	41150	41150	0
182	20230627	160200	1076841650	41150	41150	41150	41150	419
183	20230627	160100	1076841650	41150	41150	41150	41150	0
184	20230627	160000	1076841650	41150	41150	41150	41150	0
185	20230627	155900	1076841650	41150	41150	41150	41150	0
186	20230627	155800	1076841650	41150	41150	41150	41150	0
187	20230627	155700	1076841650	41150	41150	41150	41150	0
188	20230627	155600	1076841650	41150	41150	41150	41150	0
189	20230627	155500	1076841650	41150	41150	41150	41150	0
190	20230627	155400	1076841650	41150	41150	41150	41150	0
191	20230627	155300	1076841650	41150	41150	41150	41150	0
192	20230627	155200	1076841650	41150	41150	41150	41150	0
193	20230627	155100	1076841650	41150	41150	41150	41150	0
194	20230627	155000	1076841650	41150	41150	41150	41150	0
195	20230627	154900	1076841650	41150	41150	41150	41150	0
196	20230627	154800	1076841650	41150	41150	41150	41150	0
197	20230627	154700	1076841650	41150	41150	41150	41150	0
198	20230627	154600	1076841650	41150	41150	41150	41150	0
199	20230627	154500	1076841650	41150	41150	41150	41150	0
200	20230627	154400	1076841650	41150	41150	41150	41150	0
201	20230627	154300	1076841650	41150	41150	41150	41150	0
202	20230627	154200	1076841650	41150	41150	41150	41150	0
203	20230627	154100	1076841650	41150	41150	41150	41150	0
204	20230627	154000	1076841650	41150	41150	41150	41150	0
205	20230627	153900	1076841650	41150	41150	41150	41150	0
206	20230627	153800	1076841650	41150	41150	41150	41150	0
207	20230627	153700	1076841650	41150	41150	41150	41150	0
208	20230627	153600	1076841650	41150	41150	41150	41150	0
209	20230627	153500	1076841650	41150	41150	41150	41150	0
210	20230627	153400	1076841650	41150	41150	41150	41150	0
211	20230627	153300	1076841650	41150	41150	41150	41150	0
212	20230627	153200	1076841650	41150	41150	41150	41150	419
213	20230627	153100	1076841650	41150	41150	41150	41150	0
214	20230627	153000	1076841650	41150	41150	41150	41150	419
215	20230627	152900	1059599800	41100	41100	41100	41100	0
216	20230627	152800	1059599800	41100	41100	41100	41100	0
217	20230627	152700	1059599800	41100	41100	41100	41100	0
218	20230627	152600	1059599800	41100	41100	41100	41100	0
219	20230627	152500	1059599800	41100	41100	41100	41100	0
220	20230627	152400	1059599800	41100	41100	41100	41100	0
221	20230627	152300	1059599800	41100	41100	41100	41100	0
222	20230627	152200	1059599800	41100	41100	41100	41100	0
223	20230627	152100	1059599800	41100	41100	41100	41100	0
224	20230627	152000	1059599800	41100	41100	41100	41100	0
225	20230627	151900	1059599800	41100	41100	41100	41050	434
226	20230627	151800	1041764100	41050	41050	41050	41050	6
227	20230627	151700	1041517800	41050	41100	41100	41050	99
228	20230627	151600	1037450150	41050	41050	41050	41050	38
229	20230627	151500	1035890250	41050	41050	41050	41050	149
230	20230627	151400	1029773800	41050	41050	41050	41050	305
231	20230627	151300	1017253550	41050	41100	41100	41050	5
232	20230627	151200	1017048250	41050	41050	41050	41050	134
233	20230627	151100	1011547550	41050	41050	41050	41050	22
234	20230627	151000	1010644450	41100	41050	41100	41050	111
235	20230627	150900	1006082850	41050	41100	41100	41050	79
236	20230627	150800	1002836650	41050	41100	41100	41050	1818
237	20230627	150700	928118600	41100	41100	41100	41100	244
238	20230627	150600	918090200	41150	41150	41150	41150	59
239	20230627	150500	915662350	41150	41150	41150	41150	62
240	20230627	150400	913111050	41150	41100	41150	41100	154
241	20230627	150300	906778900	41150	41100	41150	41100	210
242	20230627	150200	898142400	41150	41100	41150	41100	70
243	20230627	150100	895264400	41150	41150	41150	41150	13
244	20230627	150000	894729450	41150	41150	41150	41150	3
245	20230627	145900	894606000	41100	41100	41100	41100	18
246	20230627	145800	893866200	41100	41150	41150	41100	472
247	20230627	145700	874462950	41200	41150	41200	41150	12
248	20230627	145600	873969100	41150	41150	41150	41150	0
249	20230627	145500	873969100	41150	41150	41150	41150	40
250	20230627	145400	872323100	41150	41150	41150	41150	129
251	20230627	145300	867014750	41150	41150	41150	41150	415
252	20230627	145200	849937500	41200	41150	41200	41150	270
253	20230627	145100	838826500	41200	41200	41200	41150	33
254	20230627	145000	837468050	41200	41200	41200	41200	30
255	20230627	144900	836232050	41200	41200	41200	41200	20
256	20230627	144800	835408050	41200	41200	41200	41200	2
257	20230627	144700	835325650	41200	41200	41200	41200	1
258	20230627	144600	835284450	41200	41200	41200	41200	0
259	20230627	144500	835284450	41200	41200	41200	41150	59
260	20230627	144400	832856150	41200	41200	41200	41200	37
261	20230627	144300	831331750	41200	41200	41200	41200	4
262	20230627	144200	831166950	41250	41250	41250	41250	1
263	20230627	144100	831125700	41200	41250	41250	41200	231
264	20230627	144000	821604450	41250	41250	41250	41250	55
265	20230627	143900	819335700	41250	41250	41250	41250	258
266	20230627	143800	808693200	41250	41300	41300	41150	162
267	20230627	143700	802013000	41300	41300	41300	41300	0
268	20230627	143600	802013000	41300	41250	41300	41250	18
269	20230627	143500	801269700	41250	41300	41300	41200	150
270	20230627	143400	795085900	41300	41250	41300	41250	8
271	20230627	143300	794755600	41300	41250	41300	41200	116
272	20230627	143200	789967600	41200	41200	41200	41200	17
273	20230627	143100	789267200	41200	41250	41250	41200	27
274	20230627	143000	788154750	41250	41250	41250	41200	6
275	20230627	142900	787907450	41250	41300	41300	41250	59
276	20230627	142800	785471800	41250	41200	41250	41200	391
277	20230627	142700	769361350	41200	41200	41200	41200	84
278	20230627	142600	765900550	41200	41200	41200	41150	164
279	20230627	142500	759146250	41200	41150	41200	41150	6
280	20230627	142400	758899150	41150	41150	41200	41150	43
281	20230627	142300	757129650	41150	41150	41200	41150	50
282	20230627	142200	755072050	41200	41200	41200	41200	4
283	20230627	142100	754907250	41200	41200	41200	41200	0
284	20230627	142000	754907250	41200	41200	41200	41200	35
285	20230627	141900	753465250	41150	41150	41150	41150	10
286	20230627	141800	753053750	41200	41200	41200	41200	5
287	20230627	141700	752847750	41150	41150	41150	41150	0
288	20230627	141600	752847750	41150	41150	41200	41150	44
289	20230627	141500	751037050	41150	41150	41150	41150	16
290	20230627	141400	750378650	41200	41200	41200	41200	1
291	20230627	141300	750337450	41200	41200	41200	41200	14
292	20230627	141200	749760650	41200	41200	41200	41200	10
293	20230627	141100	749348650	41200	41200	41200	41200	2
294	20230627	141000	749266250	41200	41150	41200	41150	63
295	20230627	140900	746673300	41150	41200	41200	41150	5
296	20230627	140800	746467350	41150	41150	41150	41150	22
297	20230627	140700	745562050	41150	41150	41150	41150	18
298	20230627	140600	744821350	41200	41200	41200	41200	4
299	20230627	140500	744656550	41150	41150	41150	41150	48
300	20230627	140400	742681350	41150	41200	41200	41150	7
301	20230627	140300	742393200	41100	41150	41150	41100	50
302	20230627	140200	740336500	41150	41150	41150	41150	1
303	20230627	140100	740295350	41200	41200	41200	41200	1
304	20230627	140000	740254150	41150	41200	41250	41150	573
305	20230627	135900	716672100	41250	41200	41250	41200	186
306	20230627	135800	709005950	41250	41200	41250	41200	13
307	20230627	135700	708470250	41200	41200	41200	41200	20
308	20230627	135600	707646250	41200	41150	41200	41150	60
309	20230627	135500	705176750	41200	41200	41200	41200	13
310	20230627	135400	704641150	41200	41200	41200	41200	1
311	20230627	135300	704599950	41200	41200	41200	41150	10
312	20230627	135200	704188150	41200	41200	41200	41200	38
313	20230627	135100	702622550	41200	41200	41250	41200	11
314	20230627	135000	702169150	41250	41250	41250	41200	148
315	20230627	134900	696071200	41250	41250	41250	41250	47
316	20230627	134800	694132450	41250	41200	41250	41200	18
317	20230627	134700	693390800	41200	41300	41300	41200	720
318	20230627	134600	663713450	41250	41250	41250	41250	0
319	20230627	134500	663713450	41250	41300	41300	41250	24
320	20230627	134400	662722300	41300	41300	41300	41300	29
321	20230627	134300	661524600	41300	41300	41300	41300	227
322	20230627	134200	652149500	41300	41350	41400	41300	145
323	20230627	134100	646157650	41350	41350	41350	41350	3
324	20230627	134000	646033600	41350	41350	41350	41350	44
325	20230627	133900	644214200	41350	41350	41350	41350	63
326	20230627	133800	641609150	41400	41400	41400	41400	0
327	20230627	133700	641609150	41400	41400	41400	41400	0
328	20230627	133600	641609150	41400	41400	41400	41400	2
329	20230627	133500	641526350	41400	41350	41400	41350	11
330	20230627	133400	641071400	41400	41400	41400	41400	0
331	20230627	133300	641071400	41400	41350	41400	41350	80
332	20230627	133200	637762400	41400	41350	41400	41350	108
333	20230627	133100	633296550	41350	41350	41350	41350	0
334	20230627	133000	633296550	41350	41400	41400	41350	3
335	20230627	132900	633172450	41350	41350	41350	41350	61
336	20230627	132800	630650100	41350	41350	41350	41300	32
337	20230627	132700	629327200	41350	41400	41400	41350	5
338	20230627	132600	629120400	41400	41400	41400	41400	10
339	20230627	132500	628706400	41400	41400	41400	41400	9
340	20230627	132400	628333800	41400	41350	41400	41350	94
341	20230627	132300	624446700	41400	41400	41400	41400	0
342	20230627	132200	624446700	41400	41400	41400	41400	0
343	20230627	132100	624446700	41400	41400	41400	41400	1
344	20230627	132000	624405300	41400	41400	41400	41400	0
345	20230627	131900	624405300	41400	41400	41400	41400	0
346	20230627	131800	624405300	41400	41400	41400	41400	1
347	20230627	131700	624363900	41400	41400	41400	41400	10
348	20230627	131600	623949900	41400	41400	41400	41400	23
349	20230627	131500	622997700	41400	41400	41400	41400	4
350	20230627	131400	622832100	41400	41400	41400	41400	0
351	20230627	131300	622832100	41400	41400	41400	41400	41
352	20230627	131200	621134700	41350	41300	41350	41300	130
353	20230627	131100	615765650	41300	41300	41300	41300	0
354	20230627	131000	615765650	41300	41300	41300	41300	103
355	20230627	130900	611511750	41300	41300	41300	41300	2
356	20230627	130800	611429150	41250	41250	41250	41250	35
357	20230627	130700	609985400	41300	41300	41300	41300	1
358	20230627	130600	609944100	41300	41300	41300	41300	3
359	20230627	130500	609820200	41250	41250	41250	41250	0
360	20230627	130400	609820200	41250	41250	41250	41250	14
361	20230627	130300	609242700	41250	41250	41250	41250	2
362	20230627	130200	609160200	41250	41250	41250	41250	11
363	20230627	130100	608706450	41250	41250	41250	41250	1
364	20230627	130000	608665200	41250	41250	41250	41250	8
365	20230627	125900	608335200	41250	41250	41250	41250	2
366	20230627	125800	608252700	41250	41250	41250	41250	0
367	20230627	125700	608252700	41250	41250	41250	41250	17
368	20230627	125600	607551450	41250	41250	41250	41250	40
369	20230627	125500	605901450	41300	41300	41300	41300	0
370	20230627	125400	605901450	41300	41300	41300	41300	1
371	20230627	125300	605860150	41300	41300	41300	41300	5
372	20230627	125200	605653650	41300	41300	41300	41300	2
373	20230627	125100	605571050	41300	41300	41300	41300	2
374	20230627	125000	605488450	41300	41300	41300	41300	10
375	20230627	124900	605075450	41300	41300	41300	41300	0
376	20230627	124800	605075450	41300	41250	41300	41250	67
377	20230627	124700	602311650	41250	41250	41250	41250	6
378	20230627	124600	602064150	41250	41250	41250	41250	10
379	20230627	124500	601651650	41250	41250	41250	41250	156
380	20230627	124400	595216650	41250	41250	41250	41250	9
381	20230627	124300	594845400	41250	41250	41250	41250	0
382	20230627	124200	594845400	41250	41250	41250	41250	1
383	20230627	124100	594804150	41250	41250	41250	41250	1
384	20230627	124000	594762900	41200	41200	41200	41200	0
385	20230627	123900	594762900	41200	41250	41250	41200	74
386	20230627	123800	591713400	41200	41200	41200	41200	0
387	20230627	123700	591713400	41200	41250	41250	41200	5
388	20230627	123600	591507200	41250	41250	41250	41250	6
389	20230627	123500	591259700	41200	41200	41200	41200	6
390	20230627	123400	591012500	41200	41200	41200	41200	1
391	20230627	123300	590971300	41250	41200	41250	41200	4
392	20230627	123200	590806350	41200	41200	41200	41200	0
393	20230627	123100	590806350	41200	41200	41200	41200	0
394	20230627	123000	590806350	41200	41250	41250	41200	3
395	20230627	122900	590682650	41250	41200	41250	41200	24
396	20230627	122800	589693650	41300	41300	41300	41300	0
397	20230627	122700	589693650	41300	41300	41300	41300	3
398	20230627	122600	589569750	41250	41250	41250	41250	0
399	20230627	122500	589569750	41250	41250	41250	41250	0
400	20230627	122400	589569750	41250	41250	41250	41250	4
401	20230627	122300	589404750	41250	41250	41250	41250	29
402	20230627	122200	588208500	41250	41250	41250	41250	12
403	20230627	122100	587713500	41250	41300	41300	41250	6
404	20230627	122000	587465800	41250	41250	41250	41250	8
405	20230627	121900	587135800	41250	41250	41250	41250	3
406	20230627	121800	587012050	41250	41350	41350	41250	13
407	20230627	121700	586475700	41350	41350	41350	41350	0
408	20230627	121600	586475700	41350	41350	41350	41350	0
409	20230627	121500	586475700	41350	41350	41350	41350	3
410	20230627	121400	586351650	41350	41350	41350	41350	1
411	20230627	121300	586310300	41300	41300	41300	41300	266
412	20230627	121200	575324500	41350	41350	41350	41350	2
413	20230627	121100	575241800	41300	41300	41300	41300	0
414	20230627	121000	575241800	41300	41300	41300	41300	13
415	20230627	120900	574704900	41350	41350	41350	41350	3
416	20230627	120800	574580850	41350	41350	41350	41350	0
417	20230627	120700	574580850	41350	41350	41350	41350	5
418	20230627	120600	574374100	41350	41350	41350	41350	3
419	20230627	120500	574250050	41350	41350	41350	41350	30
420	20230627	120400	573009550	41300	41350	41350	41300	27
421	20230627	120300	571893350	41350	41300	41350	41300	24
422	20230627	120200	570901950	41350	41300	41350	41300	61
423	20230627	120100	568382100	41350	41350	41350	41350	0
424	20230627	120000	568382100	41350	41350	41350	41350	3
425	20230627	115900	568258050	41350	41350	41350	41350	0
426	20230627	115800	568258050	41350	41350	41350	41350	2
427	20230627	115700	568175350	41350	41350	41350	41350	39
428	20230627	115600	566562700	41300	41300	41300	41300	0
429	20230627	115500	566562700	41300	41300	41300	41300	1
430	20230627	115400	566521400	41350	41350	41350	41350	6
431	20230627	115300	566273300	41350	41350	41350	41350	0
432	20230627	115200	566273300	41350	41350	41350	41350	22
433	20230627	115100	565363600	41350	41350	41350	41350	3
434	20230627	115000	565239550	41300	41450	41450	41300	107
435	20230627	114900	560810650	41450	41450	41450	41450	0
436	20230627	114800	560810650	41450	41450	41450	41450	1
437	20230627	114700	560769200	41450	41400	41450	41400	53
438	20230627	114600	558573200	41450	41450	41450	41450	0
439	20230627	114500	558573200	41450	41450	41450	41450	4
440	20230627	114400	558407400	41450	41450	41450	41450	4
441	20230627	114300	558241600	41400	41400	41400	41400	0
442	20230627	114200	558241600	41400	41500	41500	41400	177
443	20230627	114100	550904950	41500	41500	41500	41500	1
444	20230627	114000	550863450	41500	41500	41500	41500	2
445	20230627	113900	550780450	41500	41500	41500	41500	6
446	20230627	113800	550531450	41550	41550	41550	41550	36
447	20230627	113700	549035650	41550	41550	41550	41550	13
448	20230627	113600	548495500	41550	41550	41550	41550	2
449	20230627	113500	548412400	41550	41550	41550	41550	0
450	20230627	113400	548412400	41550	41550	41550	41550	50
451	20230627	113300	546334900	41550	41550	41550	41550	3
452	20230627	113200	546210250	41450	41450	41450	41450	0
453	20230627	113100	546210250	41450	41500	41500	41450	40
454	20230627	113000	544552200	41500	41500	41500	41500	51
455	20230627	112900	542435700	41500	41500	41500	41500	0
456	20230627	112800	542435700	41500	41500	41500	41500	3
457	20230627	112700	542311200	41500	41500	41500	41500	5
458	20230627	112600	542103700	41450	41450	41450	41450	5
459	20230627	112500	541896450	41500	41500	41500	41500	105
460	20230627	112400	537538950	41500	41500	41500	41500	3
461	20230627	112300	537414450	41450	41450	41450	41450	22
462	20230627	112200	536502550	41500	41500	41500	41500	10
463	20230627	112100	536087550	41500	41500	41500	41500	5
464	20230627	112000	535880050	41500	41550	41550	41500	179
465	20230627	111900	528448750	41500	41500	41550	41500	150
466	20230627	111800	522221250	41550	41550	41550	41550	2
467	20230627	111700	522138150	41550	41550	41550	41550	0
468	20230627	111600	522138150	41550	41550	41550	41550	0
469	20230627	111500	522138150	41550	41550	41550	41550	4
470	20230627	111400	521971950	41550	41500	41550	41500	103
471	20230627	111300	517694950	41500	41550	41550	41500	5
472	20230627	111200	517487250	41550	41550	41550	41500	3
473	20230627	111100	517362650	41500	41500	41500	41500	50
474	20230627	111000	515287650	41550	41550	41550	41550	22
475	20230627	110900	514373550	41550	41600	41600	41550	15
476	20230627	110800	513750250	41600	41600	41600	41600	1
477	20230627	110700	513708650	41600	41550	41600	41500	115
478	20230627	110600	508934250	41550	41550	41550	41550	0
479	20230627	110500	508934250	41550	41550	41550	41550	146
480	20230627	110400	502867950	41550	41500	41550	41500	2
481	20230627	110300	502784900	41500	41450	41500	41450	126
482	20230627	110200	497559950	41400	41400	41400	41400	0
483	20230627	110100	497559950	41400	41400	41400	41400	0
484	20230627	110000	497559950	41400	41450	41450	41400	2
485	20230627	105900	497477100	41450	41450	41450	41450	2
486	20230627	105800	497394200	41400	41350	41400	41350	150
487	20230627	105700	491190700	41350	41350	41350	41350	102
488	20230627	105600	486973000	41350	41350	41350	41350	1
489	20230627	105500	486931650	41350	41300	41350	41300	2
490	20230627	105400	486849000	41350	41350	41350	41350	2
491	20230627	105300	486766300	41350	41300	41350	41300	125
492	20230627	105200	481603550	41300	41250	41300	41250	123
493	20230627	105100	476529750	41250	41250	41250	41250	8
494	20230627	105000	476199750	41250	41250	41250	41250	33
495	20230627	104900	474838500	41300	41300	41300	41300	1
496	20230627	104800	474797200	41250	41250	41250	41250	0
497	20230627	104700	474797200	41250	41250	41250	41250	33
498	20230627	104600	473435950	41250	41250	41250	41250	3
499	20230627	104500	473312200	41250	41250	41250	41250	1
500	20230627	104400	473270950	41250	41200	41250	41200	2
501	20230627	104300	473188500	41200	41200	41200	41200	22
502	20230627	104200	472282100	41200	41200	41200	41200	5
503	20230627	104100	472076100	41200	41200	41200	41200	28
504	20230627	104000	470922500	41250	41250	41250	41250	2
505	20230627	103900	470840000	41200	41150	41200	41150	535
506	20230627	103800	448800000	41200	41200	41200	41200	29
507	20230627	103700	447605200	41200	41200	41200	41200	2
508	20230627	103600	447522800	41200	41150	41200	41150	3
509	20230627	103500	447399300	41150	41150	41150	41150	24
510	20230627	103400	446411700	41150	41150	41150	41150	82
511	20230627	103300	443037400	41100	41200	41200	41100	30
512	20230627	103200	441804200	41150	41150	41150	41150	244
513	20230627	103100	431763600	41150	41150	41150	41150	14
514	20230627	103000	431187500	41150	41250	41250	41100	1431
515	20230627	102900	372248050	41200	41250	41250	41200	16
516	20230627	102800	371588800	41250	41250	41250	41200	119
517	20230627	102700	366680600	41250	41250	41250	41200	729
518	20230627	102600	336609700	41300	41250	41300	41250	2
519	20230627	102500	336527150	41300	41250	41300	41250	3
520	20230627	102400	336403300	41300	41300	41300	41300	1
521	20230627	102300	336362000	41300	41300	41300	41300	2
522	20230627	102200	336279400	41300	41300	41300	41250	7
523	20230627	102100	335990350	41300	41350	41350	41300	91
524	20230627	102000	332232000	41300	41350	41350	41300	35
525	20230627	101900	330786450	41350	41350	41350	41350	1
526	20230627	101800	330745100	41350	41350	41350	41350	1
527	20230627	101700	330703750	41350	41350	41350	41350	46
528	20230627	101600	328801650	41350	41400	41400	41350	51
529	20230627	101500	326692150	41400	41400	41450	41400	519
530	20230627	101400	305203000	41350	41350	41400	41350	61
531	20230627	101300	302680400	41350	41350	41350	41350	2
532	20230627	101200	302597700	41350	41350	41400	41350	30
533	20230627	101100	301357100	41350	41350	41350	41350	4
534	20230627	101000	301191700	41350	41350	41350	41350	1
535	20230627	100900	301150350	41350	41350	41350	41350	2
536	20230627	100800	301067650	41350	41350	41350	41350	5
537	20230627	100700	300860900	41350	41350	41400	41350	30
538	20230627	100600	299620350	41400	41350	41400	41350	6
539	20230627	100500	299372200	41350	41450	41450	41300	518
540	20230627	100400	277971500	41450	41450	41450	41450	1
541	20230627	100300	277930050	41450	41400	41450	41400	41
542	20230627	100200	276232600	41400	41450	41450	41400	6
543	20230627	100100	275984150	41450	41450	41450	41450	23
544	20230627	100000	275030800	41400	41400	41450	41400	43
545	20230627	095900	273249500	41450	41350	41450	41350	159
546	20230627	095800	266664600	41350	41350	41400	41350	173
547	20230627	095700	259510900	41400	41400	41400	41400	17
548	20230627	095600	258807100	41350	41400	41400	41350	56
549	20230627	095500	256488950	41400	41400	41400	41400	3
550	20230627	095400	256364750	41400	41400	41400	41400	2
551	20230627	095300	256281950	41400	41400	41400	41400	1
552	20230627	095200	256240550	41400	41400	41400	41400	3
553	20230627	095100	256116350	41400	41400	41400	41400	10
554	20230627	095000	255702350	41400	41400	41400	41400	2
555	20230627	094900	255619550	41400	41400	41400	41400	1
556	20230627	094800	255578150	41400	41400	41400	41400	5
557	20230627	094700	255371150	41350	41350	41350	41350	37
558	20230627	094600	253841200	41350	41350	41350	41350	7
559	20230627	094500	253551750	41350	41350	41350	41350	31
560	20230627	094400	252269900	41350	41350	41350	41350	16
561	20230627	094300	251608300	41350	41350	41350	41350	7
562	20230627	094200	251318850	41350	41350	41350	41350	5
563	20230627	094100	251112100	41350	41350	41350	41350	113
564	20230627	094000	246439550	41350	41350	41350	41350	26
565	20230627	093900	245364450	41350	41350	41350	41350	40
566	20230627	093800	243710450	41350	41450	41450	41350	127
567	20230627	093700	238456600	41350	41450	41450	41350	20
568	20230627	093600	237629250	41500	41500	41500	41500	21
569	20230627	093500	236757750	41500	41450	41500	41350	69
570	20230627	093400	233898450	41400	41400	41400	41400	13
571	20230627	093300	233360250	41400	41450	41450	41300	285
572	20230627	093200	221570050	41500	41400	41500	41400	50
573	20230627	093100	219498700	41400	41300	41400	41300	101
574	20230627	093000	215322450	41300	41250	41300	41250	43
575	20230627	092900	213546650	41300	41350	41350	41300	65
576	20230627	092800	210862100	41350	41350	41350	41300	81
577	20230627	092700	207514350	41350	41350	41350	41300	3
578	20230627	092600	207390350	41350	41300	41350	41300	32
579	20230627	092500	206068400	41300	41300	41300	41250	27
580	20230627	092400	204953600	41300	41300	41300	41300	16
581	20230627	092300	204292800	41300	41300	41300	41250	99
582	20230627	092200	200207850	41300	41300	41300	41250	27
583	20230627	092100	199092800	41250	41300	41300	41250	20
584	20230627	092000	198267500	41300	41350	41350	41300	32
585	20230627	091900	196945450	41350	41250	41400	41250	127
586	20230627	091800	191694500	41300	41300	41300	41300	41
587	20230627	091700	190001200	41250	41250	41300	41250	15
588	20230627	091600	189382400	41250	41200	41250	41200	162
589	20230627	091500	182701450	41200	41300	41300	41200	483
590	20230627	091400	162798650	41250	41300	41350	41200	461
591	20230627	091300	143795050	41250	41450	41450	41250	765
592	20230627	091200	112189050	41450	41500	41500	41450	58
593	20230627	091100	109784500	41500	41500	41500	41450	13
594	20230627	091000	109245050	41450	41500	41500	41450	128
595	20230627	090900	103938800	41500	41550	41600	41500	257
596	20230627	090800	93260600	41500	41600	41600	41500	752
597	20230627	090700	62013650	41650	41600	41650	41550	41
598	20230627	090600	60309550	41650	41600	41650	41600	445
599	20230627	090500	41784350	41800	41650	41800	41600	36
600	20230627	090400	40285950	41650	41800	41800	41650	286
601	20230627	090300	28363350	41750	41750	41750	41700	54
602	20230627	090200	26109700	41700	42000	42000	41700	84
603	20230627	090100	22592400	42050	42100	42100	42050	29
604	20230627	090000	21372550	42100	41800	42100	41800	491