KissMeData/024720/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190000	218315980	14080	14080	14080	14080	804
3	20230627	185900	218315980	14080	14080	14080	14080	0
4	20230627	185800	218315980	14080	14080	14080	14080	0
5	20230627	185700	218315980	14080	14080	14080	14080	0
6	20230627	185600	218315980	14080	14080	14080	14080	0
7	20230627	185500	218315980	14080	14080	14080	14080	0
8	20230627	185400	218315980	14080	14080	14080	14080	0
9	20230627	185300	218315980	14080	14080	14080	14080	0
10	20230627	185200	218315980	14080	14080	14080	14080	0
11	20230627	185100	218315980	14080	14080	14080	14080	0
12	20230627	185000	218315980	14080	14080	14080	14080	0
13	20230627	184900	218315980	14080	14080	14080	14080	0
14	20230627	184800	218315980	14080	14080	14080	14080	0
15	20230627	184700	218315980	14080	14080	14080	14080	0
16	20230627	184600	218315980	14080	14080	14080	14080	0
17	20230627	184500	218315980	14080	14080	14080	14080	0
18	20230627	184400	218315980	14080	14080	14080	14080	0
19	20230627	184300	218315980	14080	14080	14080	14080	0
20	20230627	184200	218315980	14080	14080	14080	14080	0
21	20230627	184100	218315980	14080	14080	14080	14080	0
22	20230627	184000	218315980	14080	14080	14080	14080	0
23	20230627	183900	218315980	14080	14080	14080	14080	0
24	20230627	183800	218315980	14080	14080	14080	14080	0
25	20230627	183700	218315980	14080	14080	14080	14080	0
26	20230627	183600	218315980	14080	14080	14080	14080	0
27	20230627	183500	218315980	14080	14080	14080	14080	0
28	20230627	183400	218315980	14080	14080	14080	14080	0
29	20230627	183300	218315980	14080	14080	14080	14080	0
30	20230627	183200	218315980	14080	14080	14080	14080	0
31	20230627	183100	218315980	14080	14080	14080	14080	0
32	20230627	183000	218315980	14080	14080	14080	14080	804
33	20230627	182900	218315980	14080	14080	14080	14080	0
34	20230627	182800	218315980	14080	14080	14080	14080	0
35	20230627	182700	218315980	14080	14080	14080	14080	0
36	20230627	182600	218315980	14080	14080	14080	14080	0
37	20230627	182500	218315980	14080	14080	14080	14080	0
38	20230627	182400	218315980	14080	14080	14080	14080	0
39	20230627	182300	218315980	14080	14080	14080	14080	0
40	20230627	182200	218315980	14080	14080	14080	14080	0
41	20230627	182100	218315980	14080	14080	14080	14080	0
42	20230627	182000	218315980	14080	14080	14080	14080	0
43	20230627	181900	218315980	14080	14080	14080	14080	0
44	20230627	181800	218315980	14080	14080	14080	14080	0
45	20230627	181700	218315980	14080	14080	14080	14080	0
46	20230627	181600	218315980	14080	14080	14080	14080	0
47	20230627	181500	218315980	14080	14080	14080	14080	0
48	20230627	181400	218315980	14080	14080	14080	14080	0
49	20230627	181300	218315980	14080	14080	14080	14080	0
50	20230627	181200	218315980	14080	14080	14080	14080	0
51	20230627	181100	218315980	14080	14080	14080	14080	0
52	20230627	181000	218315980	14080	14080	14080	14080	0
53	20230627	180900	218315980	14080	14080	14080	14080	0
54	20230627	180800	218315980	14080	14080	14080	14080	0
55	20230627	180700	218315980	14080	14080	14080	14080	0
56	20230627	180600	218315980	14080	14080	14080	14080	0
57	20230627	180500	218315980	14080	14080	14080	14080	0
58	20230627	180400	218315980	14080	14080	14080	14080	0
59	20230627	180300	218315980	14080	14080	14080	14080	0
60	20230627	180200	218315980	14080	14080	14080	14080	0
61	20230627	180100	218315980	14080	14080	14080	14080	0
62	20230627	180000	218315980	14080	14080	14080	14080	804
63	20230627	175900	218315980	14080	14080	14080	14080	0
64	20230627	175800	218315980	14080	14080	14080	14080	0
65	20230627	175700	218315980	14080	14080	14080	14080	0
66	20230627	175600	218315980	14080	14080	14080	14080	0
67	20230627	175500	218315980	14080	14080	14080	14080	0
68	20230627	175400	218315980	14080	14080	14080	14080	0
69	20230627	175300	218315980	14080	14080	14080	14080	0
70	20230627	175200	218315980	14080	14080	14080	14080	0
71	20230627	175100	218315980	14080	14080	14080	14080	0
72	20230627	175000	218315980	14080	14080	14080	14080	0
73	20230627	174900	218315980	14080	14080	14080	14080	0
74	20230627	174800	218315980	14080	14080	14080	14080	0
75	20230627	174700	218315980	14080	14080	14080	14080	0
76	20230627	174600	218315980	14080	14080	14080	14080	0
77	20230627	174500	218315980	14080	14080	14080	14080	0
78	20230627	174400	218315980	14080	14080	14080	14080	0
79	20230627	174300	218315980	14080	14080	14080	14080	0
80	20230627	174200	218315980	14080	14080	14080	14080	0
81	20230627	174100	218315980	14080	14080	14080	14080	0
82	20230627	174000	218315980	14080	14080	14080	14080	0
83	20230627	173900	218315980	14080	14080	14080	14080	0
84	20230627	173800	218315980	14080	14080	14080	14080	0
85	20230627	173700	218315980	14080	14080	14080	14080	0
86	20230627	173600	218315980	14080	14080	14080	14080	0
87	20230627	173500	218315980	14080	14080	14080	14080	0
88	20230627	173400	218315980	14080	14080	14080	14080	0
89	20230627	173300	218315980	14080	14080	14080	14080	0
90	20230627	173200	218315980	14080	14080	14080	14080	0
91	20230627	173100	218315980	14080	14080	14080	14080	0
92	20230627	173000	218315980	14080	14080	14080	14080	804
93	20230627	172900	218315980	14080	14080	14080	14080	0
94	20230627	172800	218315980	14080	14080	14080	14080	0
95	20230627	172700	218315980	14080	14080	14080	14080	0
96	20230627	172600	218315980	14080	14080	14080	14080	0
97	20230627	172500	218315980	14080	14080	14080	14080	0
98	20230627	172400	218315980	14080	14080	14080	14080	0
99	20230627	172300	218315980	14080	14080	14080	14080	0
100	20230627	172200	218315980	14080	14080	14080	14080	0
101	20230627	172100	218315980	14080	14080	14080	14080	0
102	20230627	172000	218315980	14080	14080	14080	14080	0
103	20230627	171900	218315980	14080	14080	14080	14080	0
104	20230627	171800	218315980	14080	14080	14080	14080	0
105	20230627	171700	218315980	14080	14080	14080	14080	0
106	20230627	171600	218315980	14080	14080	14080	14080	0
107	20230627	171500	218315980	14080	14080	14080	14080	0
108	20230627	171400	218315980	14080	14080	14080	14080	0
109	20230627	171300	218315980	14080	14080	14080	14080	0
110	20230627	171200	218315980	14080	14080	14080	14080	0
111	20230627	171100	218315980	14080	14080	14080	14080	0
112	20230627	171000	218315980	14080	14080	14080	14080	0
113	20230627	170900	218315980	14080	14080	14080	14080	0
114	20230627	170800	218315980	14080	14080	14080	14080	0
115	20230627	170700	218315980	14080	14080	14080	14080	0
116	20230627	170600	218315980	14080	14080	14080	14080	0
117	20230627	170500	218315980	14080	14080	14080	14080	0
118	20230627	170400	218315980	14080	14080	14080	14080	0
119	20230627	170300	218315980	14080	14080	14080	14080	0
120	20230627	170200	218315980	14080	14080	14080	14080	0
121	20230627	170100	218315980	14080	14080	14080	14080	0
122	20230627	170000	218315980	14080	14080	14080	14080	804
123	20230627	165900	218315980	14080	14080	14080	14080	0
124	20230627	165800	218315980	14080	14080	14080	14080	0
125	20230627	165700	218315980	14080	14080	14080	14080	0
126	20230627	165600	218315980	14080	14080	14080	14080	0
127	20230627	165500	218315980	14080	14080	14080	14080	0
128	20230627	165400	218315980	14080	14080	14080	14080	0
129	20230627	165300	218315980	14080	14080	14080	14080	0
130	20230627	165200	218315980	14080	14080	14080	14080	0
131	20230627	165100	218315980	14080	14080	14080	14080	0
132	20230627	165000	218315980	14080	14080	14080	14080	0
133	20230627	164900	218315980	14080	14080	14080	14080	0
134	20230627	164800	218315980	14080	14080	14080	14080	0
135	20230627	164700	218315980	14080	14080	14080	14080	0
136	20230627	164600	218315980	14080	14080	14080	14080	0
137	20230627	164500	218315980	14080	14080	14080	14080	0
138	20230627	164400	218315980	14080	14080	14080	14080	0
139	20230627	164300	218315980	14080	14080	14080	14080	0
140	20230627	164200	218315980	14080	14080	14080	14080	0
141	20230627	164100	218315980	14080	14080	14080	14080	0
142	20230627	164000	218315980	14080	14080	14080	14080	0
143	20230627	163900	218315980	14080	14080	14080	14080	0
144	20230627	163800	218315980	14080	14080	14080	14080	0
145	20230627	163700	218315980	14080	14080	14080	14080	0
146	20230627	163600	218315980	14080	14080	14080	14080	0
147	20230627	163500	218315980	14080	14080	14080	14080	0
148	20230627	163400	218315980	14080	14080	14080	14080	0
149	20230627	163300	218315980	14080	14080	14080	14080	0
150	20230627	163200	218315980	14080	14080	14080	14080	0
151	20230627	163100	218315980	14080	14080	14080	14080	0
152	20230627	163000	218315980	14080	14080	14080	14080	804
153	20230627	162900	218315980	14080	14080	14080	14080	0
154	20230627	162800	218315980	14080	14080	14080	14080	0
155	20230627	162700	218315980	14080	14080	14080	14080	0
156	20230627	162600	218315980	14080	14080	14080	14080	0
157	20230627	162500	218315980	14080	14080	14080	14080	0
158	20230627	162400	218315980	14080	14080	14080	14080	0
159	20230627	162300	218315980	14080	14080	14080	14080	0
160	20230627	162200	218315980	14080	14080	14080	14080	0
161	20230627	162100	218315980	14080	14080	14080	14080	0
162	20230627	162000	218315980	14080	14080	14080	14080	0
163	20230627	161900	218315980	14080	14080	14080	14080	0
164	20230627	161800	218315980	14080	14080	14080	14080	0
165	20230627	161700	218315980	14080	14080	14080	14080	0
166	20230627	161600	218315980	14080	14080	14080	14080	0
167	20230627	161500	218315980	14080	14080	14080	14080	0
168	20230627	161400	218315980	14080	14080	14080	14080	0
169	20230627	161300	218315980	14080	14080	14080	14080	0
170	20230627	161200	218315980	14080	14080	14080	14080	0
171	20230627	161100	218315980	14080	14080	14080	14080	0
172	20230627	161000	218315980	14080	14080	14080	14080	0
173	20230627	160900	218315980	14080	14080	14080	14080	0
174	20230627	160800	218315980	14080	14080	14080	14080	0
175	20230627	160700	218315980	14080	14080	14080	14080	0
176	20230627	160600	218315980	14080	14080	14080	14080	0
177	20230627	160500	218315980	14080	14080	14080	14080	0
178	20230627	160400	218315980	14080	14080	14080	14080	0
179	20230627	160300	218315980	14080	14080	14080	14080	0
180	20230627	160200	218315980	14080	14080	14080	14080	0
181	20230627	160100	218315980	14080	14080	14080	14080	0
182	20230627	160000	218315980	14080	14080	14080	14080	804
183	20230627	155900	218315980	14080	14080	14080	14080	0
184	20230627	155800	218315980	14080	14080	14080	14080	0
185	20230627	155700	218315980	14080	14080	14080	14080	0
186	20230627	155600	218315980	14080	14080	14080	14080	0
187	20230627	155500	218315980	14080	14080	14080	14080	0
188	20230627	155400	218315980	14080	14080	14080	14080	0
189	20230627	155300	218315980	14080	14080	14080	14080	0
190	20230627	155200	218315980	14080	14080	14080	14080	0
191	20230627	155100	218315980	14080	14080	14080	14080	0
192	20230627	155000	218315980	14080	14080	14080	14080	0
193	20230627	154900	218315980	14080	14080	14080	14080	0
194	20230627	154800	218315980	14080	14080	14080	14080	0
195	20230627	154700	218315980	14080	14080	14080	14080	0
196	20230627	154600	218315980	14080	14080	14080	14080	0
197	20230627	154500	218315980	14080	14080	14080	14080	0
198	20230627	154400	218315980	14080	14080	14080	14080	0
199	20230627	154300	218315980	14080	14080	14080	14080	0
200	20230627	154200	218315980	14080	14080	14080	14080	0
201	20230627	154100	218315980	14080	14080	14080	14080	0
202	20230627	154000	218315980	14080	14080	14080	14080	0
203	20230627	153900	218315980	14080	14080	14080	14080	0
204	20230627	153800	218315980	14080	14080	14080	14080	0
205	20230627	153700	218315980	14080	14080	14080	14080	0
206	20230627	153600	218315980	14080	14080	14080	14080	0
207	20230627	153500	218315980	14080	14080	14080	14080	0
208	20230627	153400	218315980	14080	14080	14080	14080	0
209	20230627	153300	218315980	14080	14080	14080	14080	0
210	20230627	153200	218315980	14080	14080	14080	14080	0
211	20230627	153100	218315980	14080	14080	14080	14080	0
212	20230627	153000	218315980	14080	14080	14080	14080	1608
213	20230627	152900	206995660	13980	13980	13980	13980	0
214	20230627	152800	206995660	13980	13980	13980	13980	0
215	20230627	152700	206995660	13980	13980	13980	13980	0
216	20230627	152600	206995660	13980	13980	13980	13980	0
217	20230627	152500	206995660	13980	13980	13980	13980	0
218	20230627	152400	206995660	13980	13980	13980	13980	0
219	20230627	152300	206995660	13980	13980	13980	13980	0
220	20230627	152200	206995660	13980	13980	13980	13980	0
221	20230627	152100	206995660	13980	13980	13980	13980	0
222	20230627	152000	206995660	13980	13980	13980	13980	0
223	20230627	151900	206995660	13980	13980	13980	13980	20
224	20230627	151800	206716060	13980	13980	13980	13980	0
225	20230627	151700	206716060	13980	13980	13980	13950	1001
226	20230627	151600	192751920	13980	13980	13980	13980	0
227	20230627	151500	192751920	13980	13980	13980	13980	0
228	20230627	151400	192751920	13980	13980	13980	13980	0
229	20230627	151300	192751920	13980	13950	13980	13950	2
230	20230627	151200	192723990	13950	13950	13950	13950	0
231	20230627	151100	192723990	13950	13950	13950	13950	0
232	20230627	151000	192723990	13950	13950	13950	13950	0
233	20230627	150900	192723990	13950	13950	13950	13950	0
234	20230627	150800	192723990	13950	13950	13950	13950	0
235	20230627	150700	192723990	13950	13950	13950	13950	0
236	20230627	150600	192723990	13950	13950	13950	13950	0
237	20230627	150500	192723990	13950	13950	13950	13950	72
238	20230627	150400	191719590	13950	13950	13950	13950	0
239	20230627	150300	191719590	13950	13950	13950	13950	0
240	20230627	150200	191719590	13950	13950	13950	13950	0
241	20230627	150100	191719590	13950	13950	13950	13950	0
242	20230627	150000	191719590	13950	13950	13950	13950	0
243	20230627	145900	191719590	13950	13950	13950	13950	0
244	20230627	145800	191719590	13950	13950	13950	13950	0
245	20230627	145700	191719590	13950	13950	13950	13950	0
246	20230627	145600	191719590	13950	13950	13950	13950	1
247	20230627	145500	191705640	13940	13940	13940	13940	0
248	20230627	145400	191705640	13940	13940	13940	13940	0
249	20230627	145300	191705640	13940	13940	13940	13940	0
250	20230627	145200	191705640	13940	13940	13940	13940	0
251	20230627	145100	191705640	13940	13940	13940	13940	0
252	20230627	145000	191705640	13940	14000	14000	13940	501
253	20230627	144900	184715980	13990	13990	13990	13990	0
254	20230627	144800	184715980	13990	13990	13990	13990	0
255	20230627	144700	184715980	13990	13990	13990	13990	0
256	20230627	144600	184715980	13990	13990	13990	13990	0
257	20230627	144500	184715980	13990	13990	13990	13990	0
258	20230627	144400	184715980	13990	13990	13990	13990	0
259	20230627	144300	184715980	13990	13990	13990	13990	2
260	20230627	144200	184688000	13990	13990	13990	13990	0
261	20230627	144100	184688000	13990	13990	13990	13990	0
262	20230627	144000	184688000	13990	13990	13990	13990	0
263	20230627	143900	184688000	13990	13990	13990	13990	0
264	20230627	143800	184688000	13990	13990	13990	13990	0
265	20230627	143700	184688000	13990	13990	13990	13990	0
266	20230627	143600	184688000	13990	13990	13990	13990	0
267	20230627	143500	184688000	13990	13990	13990	13990	0
268	20230627	143400	184688000	13990	13990	13990	13990	0
269	20230627	143300	184688000	13990	13990	13990	13990	0
270	20230627	143200	184688000	13990	13990	13990	13990	0
271	20230627	143100	184688000	13990	13970	13990	13970	2
272	20230627	143000	184660040	13970	13970	13970	13970	0
273	20230627	142900	184660040	13970	13970	13970	13970	0
274	20230627	142800	184660040	13970	13970	13970	13970	0
275	20230627	142700	184660040	13970	13970	13970	13970	0
276	20230627	142600	184660040	13970	13970	13970	13970	0
277	20230627	142500	184660040	13970	13980	13980	13970	5
278	20230627	142400	184590180	13990	13990	13990	13990	0
279	20230627	142300	184590180	13990	13990	13990	13990	0
280	20230627	142200	184590180	13990	13990	13990	13990	1
281	20230627	142100	184576190	13980	13980	13980	13980	180
282	20230627	142000	182059790	13990	13980	13990	13980	650
283	20230627	141900	172968090	13970	13970	13970	13970	170
284	20230627	141800	170593190	13970	13970	13970	13960	227
285	20230627	141700	167422570	13990	13990	13990	13990	0
286	20230627	141600	167422570	13990	13990	13990	13990	0
287	20230627	141500	167422570	13990	13990	13990	13990	0
288	20230627	141400	167422570	13990	13990	13990	13990	0
289	20230627	141300	167422570	13990	13990	13990	13990	0
290	20230627	141200	167422570	13990	13990	13990	13990	0
291	20230627	141100	167422570	13990	13990	13990	13990	1
292	20230627	141000	167408580	13960	13960	13960	13960	0
293	20230627	140900	167408580	13960	13960	13960	13960	0
294	20230627	140800	167408580	13960	13960	13960	13960	0
295	20230627	140700	167408580	13960	13960	13960	13960	0
296	20230627	140600	167408580	13960	13960	13960	13960	0
297	20230627	140500	167408580	13960	13960	13960	13960	2
298	20230627	140400	167380660	13960	13970	13970	13960	460
299	20230627	140300	160956930	13970	13980	13980	13970	5
300	20230627	140200	160887070	14020	14020	14020	14020	0
301	20230627	140100	160887070	14020	14020	14020	14020	0
302	20230627	140000	160887070	14020	14020	14020	14020	0
303	20230627	135900	160887070	14020	14020	14020	14020	0
304	20230627	135800	160887070	14020	14020	14020	14020	0
305	20230627	135700	160887070	14020	14020	14020	14020	0
306	20230627	135600	160887070	14020	14020	14020	14020	0
307	20230627	135500	160887070	14020	14020	14020	14020	0
308	20230627	135400	160887070	14020	14020	14020	14020	0
309	20230627	135300	160887070	14020	14020	14020	14020	0
310	20230627	135200	160887070	14020	14020	14020	14020	0
311	20230627	135100	160887070	14020	14020	14020	14020	0
312	20230627	135000	160887070	14020	14020	14020	14020	0
313	20230627	134900	160887070	14020	14020	14020	14020	0
314	20230627	134800	160887070	14020	13980	14020	13980	4
315	20230627	134700	160831110	13980	13980	13980	13980	0
316	20230627	134600	160831110	13980	13980	13980	13980	0
317	20230627	134500	160831110	13980	13980	13980	13980	0
318	20230627	134400	160831110	13980	13980	13980	13980	0
319	20230627	134300	160831110	13980	13980	13980	13980	0
320	20230627	134200	160831110	13980	13980	13980	13980	1
321	20230627	134100	160817130	13980	13980	13980	13980	0
322	20230627	134000	160817130	13980	13980	13980	13980	0
323	20230627	133900	160817130	13980	13980	13980	13980	299
324	20230627	133800	156637110	13970	13970	13970	13970	284
325	20230627	133700	152669630	13970	13970	13970	13970	0
326	20230627	133600	152669630	13970	13970	13970	13970	0
327	20230627	133500	152669630	13970	13970	13970	13970	0
328	20230627	133400	152669630	13970	13970	13970	13970	0
329	20230627	133300	152669630	13970	13970	13970	13970	2
330	20230627	133200	152641690	13970	13970	13970	13970	0
331	20230627	133100	152641690	13970	13970	13970	13970	0
332	20230627	133000	152641690	13970	13970	13970	13970	0
333	20230627	132900	152641690	13970	13970	13970	13970	0
334	20230627	132800	152641690	13970	13970	13970	13970	0
335	20230627	132700	152641690	13970	13970	13970	13970	0
336	20230627	132600	152641690	13970	13970	13970	13970	1
337	20230627	132500	152627720	13980	13980	13980	13980	0
338	20230627	132400	152627720	13980	13980	13980	13980	0
339	20230627	132300	152627720	13980	13960	13980	13960	2
340	20230627	132200	152599780	13960	14010	14010	13960	1224
341	20230627	132100	135502890	14030	14030	14030	14030	0
342	20230627	132000	135502890	14030	14030	14030	14030	0
343	20230627	131900	135502890	14030	14030	14030	14030	0
344	20230627	131800	135502890	14030	14030	14030	14030	0
345	20230627	131700	135502890	14030	14030	14030	14030	0
346	20230627	131600	135502890	14030	14030	14030	14030	0
347	20230627	131500	135502890	14030	14030	14030	14030	14
348	20230627	131400	135306470	14030	14030	14030	14030	10
349	20230627	131300	135166170	14030	14030	14030	14030	0
350	20230627	131200	135166170	14030	14030	14030	14030	0
351	20230627	131100	135166170	14030	14030	14030	14030	0
352	20230627	131000	135166170	14030	14030	14030	14030	0
353	20230627	130900	135166170	14030	14030	14030	14030	0
354	20230627	130800	135166170	14030	14030	14030	14030	0
355	20230627	130700	135166170	14030	14030	14030	14030	0
356	20230627	130600	135166170	14030	14030	14030	14030	0
357	20230627	130500	135166170	14030	14030	14030	14030	0
358	20230627	130400	135166170	14030	14030	14030	14030	0
359	20230627	130300	135166170	14030	14030	14030	14030	1
360	20230627	130200	135152140	14020	14020	14020	14020	48
361	20230627	130100	134479180	14020	14020	14020	14020	0
362	20230627	130000	134479180	14020	14020	14020	14020	0
363	20230627	125900	134479180	14020	14020	14020	14020	0
364	20230627	125800	134479180	14020	14020	14020	14020	2
365	20230627	125700	134451140	14020	14020	14020	14020	0
366	20230627	125600	134451140	14020	14020	14020	14020	0
367	20230627	125500	134451140	14020	14020	14020	14020	0
368	20230627	125400	134451140	14020	14020	14020	14020	0
369	20230627	125300	134451140	14020	14020	14020	14020	300
370	20230627	125200	130245140	14000	14000	14000	14000	0
371	20230627	125100	130245140	14000	14000	14000	14000	0
372	20230627	125000	130245140	14000	14000	14000	14000	0
373	20230627	124900	130245140	14000	14000	14000	14000	0
374	20230627	124800	130245140	14000	14000	14000	14000	0
375	20230627	124700	130245140	14000	14000	14000	14000	0
376	20230627	124600	130245140	14000	14000	14000	14000	0
377	20230627	124500	130245140	14000	14000	14000	14000	0
378	20230627	124400	130245140	14000	14000	14000	14000	0
379	20230627	124300	130245140	14000	14000	14000	14000	0
380	20230627	124200	130245140	14000	14000	14000	14000	0
381	20230627	124100	130245140	14000	14000	14000	14000	0
382	20230627	124000	130245140	14000	14000	14000	14000	0
383	20230627	123900	130245140	14000	14000	14000	14000	0
384	20230627	123800	130245140	14000	14000	14000	14000	0
385	20230627	123700	130245140	14000	14000	14000	14000	0
386	20230627	123600	130245140	14000	14000	14000	14000	0
387	20230627	123500	130245140	14000	13990	14000	13990	3
388	20230627	123400	130203160	13990	13990	13990	13990	0
389	20230627	123300	130203160	13990	13990	13990	13990	0
390	20230627	123200	130203160	13990	13990	14000	13990	123
391	20230627	123100	128482340	13980	13980	13980	13980	49
392	20230627	123000	127797320	13980	13980	13980	13980	0
393	20230627	122900	127797320	13980	14040	14040	13980	590
394	20230627	122800	119542430	14050	14050	14050	14050	1
395	20230627	122700	119528380	14050	14040	14050	14040	320
396	20230627	122600	115035060	14040	14040	14040	14040	0
397	20230627	122500	115035060	14040	14040	14040	14040	160
398	20230627	122400	112788660	14030	14030	14030	14030	0
399	20230627	122300	112788660	14030	14030	14030	14030	80
400	20230627	122200	111666260	14030	14030	14030	14030	0
401	20230627	122100	111666260	14030	14030	14030	14030	1
402	20230627	122000	111652230	14040	14040	14040	14040	0
403	20230627	121900	111652230	14040	14040	14040	14040	0
404	20230627	121800	111652230	14040	14040	14040	14040	0
405	20230627	121700	111652230	14040	14040	14040	14040	0
406	20230627	121600	111652230	14040	14040	14040	14040	0
407	20230627	121500	111652230	14040	14040	14040	14040	0
408	20230627	121400	111652230	14040	14040	14040	14040	0
409	20230627	121300	111652230	14040	14040	14040	14040	0
410	20230627	121200	111652230	14040	14040	14040	14040	3
411	20230627	121100	111610110	14040	14040	14040	14040	0
412	20230627	121000	111610110	14040	14040	14040	14040	0
413	20230627	120900	111610110	14040	14040	14040	14040	0
414	20230627	120800	111610110	14040	14040	14040	14040	0
415	20230627	120700	111610110	14040	14040	14040	14040	0
416	20230627	120600	111610110	14040	14040	14040	14040	1
417	20230627	120500	111596070	14020	14020	14020	14020	0
418	20230627	120400	111596070	14020	14020	14020	14020	0
419	20230627	120300	111596070	14020	14020	14020	14020	0
420	20230627	120200	111596070	14020	14020	14020	14020	5
421	20230627	120100	111525970	14020	14010	14020	14010	2
422	20230627	120000	111497940	14020	14020	14020	14020	0
423	20230627	115900	111497940	14020	14020	14020	14020	0
424	20230627	115800	111497940	14020	14020	14020	14020	0
425	20230627	115700	111497940	14020	14020	14020	14020	0
426	20230627	115600	111497940	14020	14020	14020	14020	0
427	20230627	115500	111497940	14020	14020	14020	14020	0
428	20230627	115400	111497940	14020	14020	14020	14020	0
429	20230627	115300	111497940	14020	14020	14020	14020	0
430	20230627	115200	111497940	14020	14020	14020	14020	0
431	20230627	115100	111497940	14020	14020	14020	14020	0
432	20230627	115000	111497940	14020	14020	14020	14020	0
433	20230627	114900	111497940	14020	14020	14020	14020	0
434	20230627	114800	111497940	14020	14020	14020	14020	0
435	20230627	114700	111497940	14020	14020	14020	14020	0
436	20230627	114600	111497940	14020	14020	14020	14020	0
437	20230627	114500	111497940	14020	14020	14020	14020	0
438	20230627	114400	111497940	14020	14020	14020	14020	0
439	20230627	114300	111497940	14020	14020	14020	14020	0
440	20230627	114200	111497940	14020	14020	14020	14020	0
441	20230627	114100	111497940	14020	14020	14020	14020	0
442	20230627	114000	111497940	14020	14020	14020	14020	0
443	20230627	113900	111497940	14020	14020	14020	14020	0
444	20230627	113800	111497940	14020	14020	14020	14020	0
445	20230627	113700	111497940	14020	14020	14020	14020	0
446	20230627	113600	111497940	14020	14020	14020	14020	0
447	20230627	113500	111497940	14020	14020	14020	14020	0
448	20230627	113400	111497940	14020	14020	14020	14020	0
449	20230627	113300	111497940	14020	14020	14020	14020	0
450	20230627	113200	111497940	14020	14020	14020	14020	0
451	20230627	113100	111497940	14020	14020	14020	14020	0
452	20230627	113000	111497940	14020	14020	14020	14020	1
453	20230627	112900	111483920	14020	14010	14020	14010	500
454	20230627	112800	104478500	14000	14000	14000	14000	0
455	20230627	112700	104478500	14000	14000	14000	14000	0
456	20230627	112600	104478500	14000	14000	14000	14000	0
457	20230627	112500	104478500	14000	14000	14000	14000	0
458	20230627	112400	104478500	14000	14000	14000	14000	0
459	20230627	112300	104478500	14000	14000	14000	14000	0
460	20230627	112200	104478500	14000	14000	14000	14000	0
461	20230627	112100	104478500	14000	14000	14000	14000	0
462	20230627	112000	104478500	14000	14000	14000	14000	0
463	20230627	111900	104478500	14000	14000	14000	14000	0
464	20230627	111800	104478500	14000	14000	14000	14000	0
465	20230627	111700	104478500	14000	14000	14000	14000	0
466	20230627	111600	104478500	14000	14000	14000	14000	0
467	20230627	111500	104478500	14000	14000	14000	14000	1
468	20230627	111400	104464500	13980	14030	14030	13980	278
469	20230627	111300	100577410	14020	14020	14020	14020	0
470	20230627	111200	100577410	14020	14020	14020	14020	286
471	20230627	111100	96567690	13990	13980	13990	13980	432
472	20230627	111000	90525330	13980	14020	14020	13980	618
473	20230627	110900	81885650	14040	14040	14040	14040	0
474	20230627	110800	81885650	14040	14020	14040	14020	112
475	20230627	110700	80313410	14020	14020	14020	14020	46
476	20230627	110600	79668490	14010	14010	14010	14010	1
477	20230627	110500	79654480	13960	13960	13960	13960	0
478	20230627	110400	79654480	13960	13950	13960	13950	587
479	20230627	110300	71462830	13950	14000	14000	13950	1000
480	20230627	110200	57504110	14010	14000	14010	14000	78
481	20230627	110100	56411620	14000	14000	14000	14000	1
482	20230627	110000	56397620	13980	14000	14000	13980	101
483	20230627	105900	54984750	14000	14000	14000	14000	0
484	20230627	105800	54984750	14000	14000	14000	14000	38
485	20230627	105700	54452750	14000	14000	14000	14000	265
486	20230627	105600	50742750	14000	14000	14000	14000	0
487	20230627	105500	50742750	14000	14000	14000	14000	0
488	20230627	105400	50742750	14000	14000	14000	14000	0
489	20230627	105300	50742750	14000	14000	14000	14000	0
490	20230627	105200	50742750	14000	14000	14000	14000	0
491	20230627	105100	50742750	14000	14000	14000	14000	0
492	20230627	105000	50742750	14000	14000	14000	14000	1
493	20230627	104900	50728750	14000	14000	14000	14000	0
494	20230627	104800	50728750	14000	14000	14000	14000	0
495	20230627	104700	50728750	14000	14000	14000	14000	0
496	20230627	104600	50728750	14000	14000	14000	14000	1
497	20230627	104500	50714750	14010	14010	14010	14010	2
498	20230627	104400	50686730	14020	14020	14020	14020	0
499	20230627	104300	50686730	14020	14020	14020	14020	0
500	20230627	104200	50686730	14020	14020	14020	14020	0
501	20230627	104100	50686730	14020	14020	14020	14020	2
502	20230627	104000	50658690	14020	14020	14020	14020	0
503	20230627	103900	50658690	14020	14020	14020	14020	0
504	20230627	103800	50658690	14020	14020	14020	14020	0
505	20230627	103700	50658690	14020	14020	14020	14020	0
506	20230627	103600	50658690	14020	14020	14020	14020	1
507	20230627	103500	50644670	13980	13980	13980	13980	0
508	20230627	103400	50644670	13980	14000	14000	13970	1300
509	20230627	103300	32473050	14000	14000	14000	14000	0
510	20230627	103200	32473050	14000	14000	14000	14000	0
511	20230627	103100	32473050	14000	14000	14000	14000	50
512	20230627	103000	31773050	14040	14040	14040	14040	0
513	20230627	102900	31773050	14040	14040	14040	14040	0
514	20230627	102800	31773050	14040	14040	14040	14040	0
515	20230627	102700	31773050	14040	14040	14040	14040	0
516	20230627	102600	31773050	14040	14040	14040	14040	0
517	20230627	102500	31773050	14040	14040	14040	14040	1
518	20230627	102400	31759010	14000	14000	14000	14000	0
519	20230627	102300	31759010	14000	14000	14000	14000	4
520	20230627	102200	31703010	14030	14030	14030	14030	0
521	20230627	102100	31703010	14030	14030	14030	14030	0
522	20230627	102000	31703010	14030	14030	14030	14030	0
523	20230627	101900	31703010	14030	14030	14030	14030	0
524	20230627	101800	31703010	14030	14030	14030	14030	2
525	20230627	101700	31674950	14030	14030	14030	14030	28
526	20230627	101600	31282110	14040	14040	14040	14040	0
527	20230627	101500	31282110	14040	14040	14040	14040	0
528	20230627	101400	31282110	14040	14040	14040	14040	0
529	20230627	101300	31282110	14040	14040	14040	14040	0
530	20230627	101200	31282110	14040	14040	14040	14040	0
531	20230627	101100	31282110	14040	14040	14040	14040	0
532	20230627	101000	31282110	14040	14040	14040	14040	0
533	20230627	100900	31282110	14040	14040	14040	14040	0
534	20230627	100800	31282110	14040	14040	14040	14040	0
535	20230627	100700	31282110	14040	14040	14040	14040	39
536	20230627	100600	30734550	14000	14000	14000	14000	0
537	20230627	100500	30734550	14000	14000	14000	14000	0
538	20230627	100400	30734550	14000	14000	14000	14000	0
539	20230627	100300	30734550	14000	14000	14000	14000	1
540	20230627	100200	30720550	14000	14000	14000	14000	2
541	20230627	100100	30692550	13980	13980	13980	13980	0
542	20230627	100000	30692550	13980	13980	13980	13980	0
543	20230627	095900	30692550	13980	13980	13980	13980	0
544	20230627	095800	30692550	13980	13980	13980	13980	4
545	20230627	095700	30636630	14000	14020	14020	14000	6
546	20230627	095600	30552590	14020	14020	14020	14020	0
547	20230627	095500	30552590	14020	14020	14020	14020	49
548	20230627	095400	29865610	14010	14010	14010	14010	0
549	20230627	095300	29865610	14010	14010	14010	14010	1
550	20230627	095200	29851600	13980	13980	13980	13980	0
551	20230627	095100	29851600	13980	13980	13980	13980	0
552	20230627	095000	29851600	13980	13980	13980	13980	0
553	20230627	094900	29851600	13980	13980	13980	13980	0
554	20230627	094800	29851600	13980	13980	13980	13980	0
555	20230627	094700	29851600	13980	13980	13980	13980	111
556	20230627	094600	28299820	13980	13980	13980	13980	0
557	20230627	094500	28299820	13980	14030	14030	13980	50
558	20230627	094400	27600650	14040	14040	14040	14040	1
559	20230627	094300	27586610	14040	14040	14040	14040	0
560	20230627	094200	27586610	14040	14050	14050	14040	2
561	20230627	094100	27558520	14060	14060	14060	14060	0
562	20230627	094000	27558520	14060	14060	14060	14060	1
563	20230627	093900	27544460	14060	14060	14060	14060	0
564	20230627	093800	27544460	14060	14060	14060	14060	0
565	20230627	093700	27544460	14060	14060	14060	14060	0
566	20230627	093600	27544460	14060	14060	14060	14060	0
567	20230627	093500	27544460	14060	14060	14060	14060	0
568	20230627	093400	27544460	14060	14060	14060	14060	1
569	20230627	093300	27530400	14050	14050	14050	14050	2
570	20230627	093200	27502300	13970	13970	13970	13970	55
571	20230627	093100	26733950	13970	13970	13970	13970	2
572	20230627	093000	26706010	13970	13940	13970	13940	373
573	20230627	092900	21499990	13940	13950	13980	13940	137
574	20230627	092800	19588910	13990	13960	13990	13950	501
575	20230627	092700	12599280	13970	14020	14020	13970	309
576	20230627	092600	8281570	14030	14030	14030	14030	0
577	20230627	092500	8281570	14030	14030	14030	14030	0
578	20230627	092400	8281570	14030	14030	14030	14030	0
579	20230627	092300	8281570	14030	14030	14030	14030	1
580	20230627	092200	8267540	14030	14030	14030	14030	1
581	20230627	092100	8253510	14040	14040	14040	14040	1
582	20230627	092000	8239470	14040	14040	14040	14040	1
583	20230627	091900	8225430	14070	14070	14070	14070	0
584	20230627	091800	8225430	14070	14070	14070	14070	0
585	20230627	091700	8225430	14070	14070	14070	14070	0
586	20230627	091600	8225430	14070	14070	14070	14070	0
587	20230627	091500	8225430	14070	14070	14070	14070	62
588	20230627	091400	7353090	14080	14080	14080	14080	1
589	20230627	091300	7339010	14080	14080	14080	14080	0
590	20230627	091200	7339010	14080	14080	14080	14080	0
591	20230627	091100	7339010	14080	14080	14080	14080	0
592	20230627	091000	7339010	14080	14080	14080	14080	1
593	20230627	090900	7324930	13940	13940	13940	13940	0
594	20230627	090800	7324930	13940	13940	13940	13940	0
595	20230627	090700	7324930	13940	13940	13940	13940	0
596	20230627	090600	7324930	13940	13940	13940	13940	0
597	20230627	090500	7324930	13940	13940	13940	13940	0
598	20230627	090400	7324930	13940	13960	13960	13940	21
599	20230627	090300	7032080	13950	13950	13950	13950	0
600	20230627	090200	7032080	13950	14030	14030	13950	500
601	20230627	090100	56120	14030	14030	14030	14030	0
602	20230627	090000	56120	14030	14030	14030	14030	4