KissMeData/096240/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194800	814180690	19090	19090	19090	19090	1405
3	20230626	194700	814180690	19090	19090	19090	19090	0
4	20230626	194600	814180690	19090	19090	19090	19090	0
5	20230626	194500	814180690	19090	19090	19090	19090	0
6	20230626	194400	814180690	19090	19090	19090	19090	0
7	20230626	194300	814180690	19090	19090	19090	19090	0
8	20230626	194200	814180690	19090	19090	19090	19090	0
9	20230626	194100	814180690	19090	19090	19090	19090	0
10	20230626	194000	814180690	19090	19090	19090	19090	0
11	20230626	193900	814180690	19090	19090	19090	19090	0
12	20230626	193800	814180690	19090	19090	19090	19090	0
13	20230626	193700	814180690	19090	19090	19090	19090	0
14	20230626	193600	814180690	19090	19090	19090	19090	0
15	20230626	193500	814180690	19090	19090	19090	19090	0
16	20230626	193400	814180690	19090	19090	19090	19090	0
17	20230626	193300	814180690	19090	19090	19090	19090	0
18	20230626	193200	814180690	19090	19090	19090	19090	0
19	20230626	193100	814180690	19090	19090	19090	19090	0
20	20230626	193000	814180690	19090	19090	19090	19090	0
21	20230626	192900	814180690	19090	19090	19090	19090	0
22	20230626	192800	814180690	19090	19090	19090	19090	0
23	20230626	192700	814180690	19090	19090	19090	19090	0
24	20230626	192600	814180690	19090	19090	19090	19090	0
25	20230626	192500	814180690	19090	19090	19090	19090	0
26	20230626	192400	814180690	19090	19090	19090	19090	0
27	20230626	192300	814180690	19090	19090	19090	19090	0
28	20230626	192200	814180690	19090	19090	19090	19090	0
29	20230626	192100	814180690	19090	19090	19090	19090	0
30	20230626	192000	814180690	19090	19090	19090	19090	0
31	20230626	191900	814180690	19090	19090	19090	19090	0
32	20230626	191800	814180690	19090	19090	19090	19090	1405
33	20230626	191700	814180690	19090	19090	19090	19090	0
34	20230626	191600	814180690	19090	19090	19090	19090	0
35	20230626	191500	814180690	19090	19090	19090	19090	0
36	20230626	191400	814180690	19090	19090	19090	19090	0
37	20230626	191300	814180690	19090	19090	19090	19090	0
38	20230626	191200	814180690	19090	19090	19090	19090	0
39	20230626	191100	814180690	19090	19090	19090	19090	0
40	20230626	191000	814180690	19090	19090	19090	19090	0
41	20230626	190900	814180690	19090	19090	19090	19090	0
42	20230626	190800	814180690	19090	19090	19090	19090	0
43	20230626	190700	814180690	19090	19090	19090	19090	0
44	20230626	190600	814180690	19090	19090	19090	19090	0
45	20230626	190500	814180690	19090	19090	19090	19090	0
46	20230626	190400	814180690	19090	19090	19090	19090	0
47	20230626	190300	814180690	19090	19090	19090	19090	0
48	20230626	190200	814180690	19090	19090	19090	19090	0
49	20230626	190100	814180690	19090	19090	19090	19090	0
50	20230626	190000	814180690	19090	19090	19090	19090	0
51	20230626	185900	814180690	19090	19090	19090	19090	0
52	20230626	185800	814180690	19090	19090	19090	19090	0
53	20230626	185700	814180690	19090	19090	19090	19090	0
54	20230626	185600	814180690	19090	19090	19090	19090	0
55	20230626	185500	814180690	19090	19090	19090	19090	0
56	20230626	185400	814180690	19090	19090	19090	19090	0
57	20230626	185300	814180690	19090	19090	19090	19090	0
58	20230626	185200	814180690	19090	19090	19090	19090	0
59	20230626	185100	814180690	19090	19090	19090	19090	0
60	20230626	185000	814180690	19090	19090	19090	19090	0
61	20230626	184900	814180690	19090	19090	19090	19090	0
62	20230626	184800	814180690	19090	19090	19090	19090	1405
63	20230626	184700	814180690	19090	19090	19090	19090	0
64	20230626	184600	814180690	19090	19090	19090	19090	0
65	20230626	184500	814180690	19090	19090	19090	19090	0
66	20230626	184400	814180690	19090	19090	19090	19090	0
67	20230626	184300	814180690	19090	19090	19090	19090	0
68	20230626	184200	814180690	19090	19090	19090	19090	0
69	20230626	184100	814180690	19090	19090	19090	19090	0
70	20230626	184000	814180690	19090	19090	19090	19090	0
71	20230626	183900	814180690	19090	19090	19090	19090	0
72	20230626	183800	814180690	19090	19090	19090	19090	0
73	20230626	183700	814180690	19090	19090	19090	19090	0
74	20230626	183600	814180690	19090	19090	19090	19090	0
75	20230626	183500	814180690	19090	19090	19090	19090	0
76	20230626	183400	814180690	19090	19090	19090	19090	0
77	20230626	183300	814180690	19090	19090	19090	19090	0
78	20230626	183200	814180690	19090	19090	19090	19090	0
79	20230626	183100	814180690	19090	19090	19090	19090	0
80	20230626	183000	814180690	19090	19090	19090	19090	0
81	20230626	182900	814180690	19090	19090	19090	19090	0
82	20230626	182800	814180690	19090	19090	19090	19090	0
83	20230626	182700	814180690	19090	19090	19090	19090	0
84	20230626	182600	814180690	19090	19090	19090	19090	0
85	20230626	182500	814180690	19090	19090	19090	19090	0
86	20230626	182400	814180690	19090	19090	19090	19090	0
87	20230626	182300	814180690	19090	19090	19090	19090	0
88	20230626	182200	814180690	19090	19090	19090	19090	0
89	20230626	182100	814180690	19090	19090	19090	19090	0
90	20230626	182000	814180690	19090	19090	19090	19090	0
91	20230626	181900	814180690	19090	19090	19090	19090	0
92	20230626	181800	814180690	19090	19090	19090	19090	1405
93	20230626	181700	814180690	19090	19090	19090	19090	0
94	20230626	181600	814180690	19090	19090	19090	19090	0
95	20230626	181500	814180690	19090	19090	19090	19090	0
96	20230626	181400	814180690	19090	19090	19090	19090	0
97	20230626	181300	814180690	19090	19090	19090	19090	0
98	20230626	181200	814180690	19090	19090	19090	19090	0
99	20230626	181100	814180690	19090	19090	19090	19090	0
100	20230626	181000	814180690	19090	19090	19090	19090	0
101	20230626	180900	814180690	19090	19090	19090	19090	0
102	20230626	180800	814180690	19090	19090	19090	19090	0
103	20230626	180700	814180690	19090	19090	19090	19090	0
104	20230626	180600	814180690	19090	19090	19090	19090	0
105	20230626	180500	814180690	19090	19090	19090	19090	0
106	20230626	180400	814180690	19090	19090	19090	19090	0
107	20230626	180300	814180690	19090	19090	19090	19090	0
108	20230626	180200	814180690	19090	19090	19090	19090	0
109	20230626	180100	814180690	19090	19090	19090	19090	0
110	20230626	180000	814180690	19090	19090	19090	19090	0
111	20230626	175900	814180690	19090	19090	19090	19090	0
112	20230626	175800	814180690	19090	19090	19090	19090	0
113	20230626	175700	814180690	19090	19090	19090	19090	0
114	20230626	175600	814180690	19090	19090	19090	19090	0
115	20230626	175500	814180690	19090	19090	19090	19090	0
116	20230626	175400	814180690	19090	19090	19090	19090	0
117	20230626	175300	814180690	19090	19090	19090	19090	0
118	20230626	175200	814180690	19090	19090	19090	19090	0
119	20230626	175100	814180690	19090	19090	19090	19090	0
120	20230626	175000	814180690	19090	19090	19090	19090	0
121	20230626	174900	814180690	19090	19090	19090	19090	0
122	20230626	174800	814180690	19090	19090	19090	19090	1405
123	20230626	174700	814180690	19090	19090	19090	19090	0
124	20230626	174600	814180690	19090	19090	19090	19090	0
125	20230626	174500	814180690	19090	19090	19090	19090	0
126	20230626	174400	814180690	19090	19090	19090	19090	0
127	20230626	174300	814180690	19090	19090	19090	19090	0
128	20230626	174200	814180690	19090	19090	19090	19090	0
129	20230626	174100	814180690	19090	19090	19090	19090	0
130	20230626	174000	814180690	19090	19090	19090	19090	0
131	20230626	173900	814180690	19090	19090	19090	19090	0
132	20230626	173800	814180690	19090	19090	19090	19090	0
133	20230626	173700	814180690	19090	19090	19090	19090	0
134	20230626	173600	814180690	19090	19090	19090	19090	0
135	20230626	173500	814180690	19090	19090	19090	19090	0
136	20230626	173400	814180690	19090	19090	19090	19090	0
137	20230626	173300	814180690	19090	19090	19090	19090	0
138	20230626	173200	814180690	19090	19090	19090	19090	0
139	20230626	173100	814180690	19090	19090	19090	19090	0
140	20230626	173000	814180690	19090	19090	19090	19090	0
141	20230626	172900	814180690	19090	19090	19090	19090	0
142	20230626	172800	814180690	19090	19090	19090	19090	0
143	20230626	172700	814180690	19090	19090	19090	19090	0
144	20230626	172600	814180690	19090	19090	19090	19090	0
145	20230626	172500	814180690	19090	19090	19090	19090	0
146	20230626	172400	814180690	19090	19090	19090	19090	0
147	20230626	172300	814180690	19090	19090	19090	19090	0
148	20230626	172200	814180690	19090	19090	19090	19090	0
149	20230626	172100	814180690	19090	19090	19090	19090	0
150	20230626	172000	814180690	19090	19090	19090	19090	0
151	20230626	171900	814180690	19090	19090	19090	19090	0
152	20230626	171800	814180690	19090	19090	19090	19090	1405
153	20230626	171700	814180690	19090	19090	19090	19090	0
154	20230626	171600	814180690	19090	19090	19090	19090	0
155	20230626	171500	814180690	19090	19090	19090	19090	0
156	20230626	171400	814180690	19090	19090	19090	19090	0
157	20230626	171300	814180690	19090	19090	19090	19090	0
158	20230626	171200	814180690	19090	19090	19090	19090	0
159	20230626	171100	814180690	19090	19090	19090	19090	0
160	20230626	171000	814180690	19090	19090	19090	19090	0
161	20230626	170900	814180690	19090	19090	19090	19090	0
162	20230626	170800	814180690	19090	19090	19090	19090	0
163	20230626	170700	814180690	19090	19090	19090	19090	0
164	20230626	170600	814180690	19090	19090	19090	19090	0
165	20230626	170500	814180690	19090	19090	19090	19090	0
166	20230626	170400	814180690	19090	19090	19090	19090	0
167	20230626	170300	814180690	19090	19090	19090	19090	0
168	20230626	170200	814180690	19090	19090	19090	19090	0
169	20230626	170100	814180690	19090	19090	19090	19090	0
170	20230626	170000	814180690	19090	19090	19090	19090	0
171	20230626	165900	814180690	19090	19090	19090	19090	0
172	20230626	165800	814180690	19090	19090	19090	19090	0
173	20230626	165700	814180690	19090	19090	19090	19090	0
174	20230626	165600	814180690	19090	19090	19090	19090	0
175	20230626	165500	814180690	19090	19090	19090	19090	0
176	20230626	165400	814180690	19090	19090	19090	19090	0
177	20230626	165300	814180690	19090	19090	19090	19090	0
178	20230626	165200	814180690	19090	19090	19090	19090	0
179	20230626	165100	814180690	19090	19090	19090	19090	0
180	20230626	165000	814180690	19090	19090	19090	19090	0
181	20230626	164900	814180690	19090	19090	19090	19090	0
182	20230626	164800	814180690	19090	19090	19090	19090	1405
183	20230626	164700	814180690	19090	19090	19090	19090	0
184	20230626	164600	814180690	19090	19090	19090	19090	0
185	20230626	164500	814180690	19090	19090	19090	19090	0
186	20230626	164400	814180690	19090	19090	19090	19090	0
187	20230626	164300	814180690	19090	19090	19090	19090	0
188	20230626	164200	814180690	19090	19090	19090	19090	0
189	20230626	164100	814180690	19090	19090	19090	19090	0
190	20230626	164000	814180690	19090	19090	19090	19090	0
191	20230626	163900	814180690	19090	19090	19090	19090	0
192	20230626	163800	814180690	19090	19090	19090	19090	0
193	20230626	163700	814180690	19090	19090	19090	19090	0
194	20230626	163600	814180690	19090	19090	19090	19090	0
195	20230626	163500	814180690	19090	19090	19090	19090	0
196	20230626	163400	814180690	19090	19090	19090	19090	0
197	20230626	163300	814180690	19090	19090	19090	19090	0
198	20230626	163200	814180690	19090	19090	19090	19090	0
199	20230626	163100	814180690	19090	19090	19090	19090	0
200	20230626	163000	814180690	19090	19090	19090	19090	0
201	20230626	162900	814180690	19090	19090	19090	19090	0
202	20230626	162800	814180690	19090	19090	19090	19090	0
203	20230626	162700	814180690	19090	19090	19090	19090	0
204	20230626	162600	814180690	19090	19090	19090	19090	0
205	20230626	162500	814180690	19090	19090	19090	19090	0
206	20230626	162400	814180690	19090	19090	19090	19090	0
207	20230626	162300	814180690	19090	19090	19090	19090	0
208	20230626	162200	814180690	19090	19090	19090	19090	0
209	20230626	162100	814180690	19090	19090	19090	19090	0
210	20230626	162000	814180690	19090	19090	19090	19090	0
211	20230626	161900	814180690	19090	19090	19090	19090	0
212	20230626	161800	814180690	19090	19090	19090	19090	1405
213	20230626	161700	814180690	19090	19090	19090	19090	0
214	20230626	161600	814180690	19090	19090	19090	19090	0
215	20230626	161500	814180690	19090	19090	19090	19090	0
216	20230626	161400	814180690	19090	19090	19090	19090	0
217	20230626	161300	814180690	19090	19090	19090	19090	0
218	20230626	161200	814180690	19090	19090	19090	19090	0
219	20230626	161100	814180690	19090	19090	19090	19090	0
220	20230626	161000	814180690	19090	19090	19090	19090	0
221	20230626	160900	814180690	19090	19090	19090	19090	0
222	20230626	160800	814180690	19090	19090	19090	19090	0
223	20230626	160700	814180690	19090	19090	19090	19090	0
224	20230626	160600	814180690	19090	19090	19090	19090	0
225	20230626	160500	814180690	19090	19090	19090	19090	0
226	20230626	160400	814180690	19090	19090	19090	19090	0
227	20230626	160300	814180690	19090	19090	19090	19090	0
228	20230626	160200	814180690	19090	19090	19090	19090	0
229	20230626	160100	814180690	19090	19090	19090	19090	0
230	20230626	160000	814180690	19090	19090	19090	19090	0
231	20230626	155900	814180690	19090	19090	19090	19090	0
232	20230626	155800	814180690	19090	19090	19090	19090	0
233	20230626	155700	814180690	19090	19090	19090	19090	0
234	20230626	155600	814180690	19090	19090	19090	19090	0
235	20230626	155500	814180690	19090	19090	19090	19090	0
236	20230626	155400	814180690	19090	19090	19090	19090	0
237	20230626	155300	814180690	19090	19090	19090	19090	0
238	20230626	155200	814180690	19090	19090	19090	19090	0
239	20230626	155100	814180690	19090	19090	19090	19090	0
240	20230626	155000	814180690	19090	19090	19090	19090	0
241	20230626	154900	814180690	19090	19090	19090	19090	0
242	20230626	154800	814180690	19090	19090	19090	19090	1405
243	20230626	154700	814180690	19090	19090	19090	19090	0
244	20230626	154600	814180690	19090	19090	19090	19090	0
245	20230626	154500	814180690	19090	19090	19090	19090	0
246	20230626	154400	814180690	19090	19090	19090	19090	0
247	20230626	154300	814180690	19090	19090	19090	19090	0
248	20230626	154200	814180690	19090	19090	19090	19090	0
249	20230626	154100	814180690	19090	19090	19090	19090	0
250	20230626	154000	814180690	19090	19090	19090	19090	0
251	20230626	153900	814180690	19090	19090	19090	19090	0
252	20230626	153800	814180690	19090	19090	19090	19090	0
253	20230626	153700	814180690	19090	19090	19090	19090	0
254	20230626	153600	814180690	19090	19090	19090	19090	0
255	20230626	153500	814180690	19090	19090	19090	19090	0
256	20230626	153400	814180690	19090	19090	19090	19090	0
257	20230626	153300	814180690	19090	19090	19090	19090	0
258	20230626	153200	814180690	19090	19090	19090	19090	0
259	20230626	153100	814180690	19090	19090	19090	19090	0
260	20230626	153000	814180690	19090	19090	19090	19090	1405
261	20230626	152900	787359240	19090	19090	19090	19090	0
262	20230626	152800	787359240	19090	19090	19090	19090	0
263	20230626	152700	787359240	19090	19090	19090	19090	0
264	20230626	152600	787359240	19090	19090	19090	19090	0
265	20230626	152500	787359240	19090	19090	19090	19090	0
266	20230626	152400	787359240	19090	19090	19090	19090	0
267	20230626	152300	787359240	19090	19090	19090	19090	0
268	20230626	152200	787359240	19090	19090	19090	19090	0
269	20230626	152100	787359240	19090	19090	19090	19090	0
270	20230626	152000	787359240	19090	19090	19090	19090	0
271	20230626	151900	787359240	19090	18990	19090	18990	1107
272	20230626	151800	766287120	18990	18990	18990	18990	1
273	20230626	151700	766268130	18990	18990	18990	18990	2
274	20230626	151600	766230150	19000	19000	19000	19000	0
275	20230626	151500	766230150	19000	19000	19000	18990	134
276	20230626	151400	763685380	19000	19000	19000	19000	0
277	20230626	151300	763685380	19000	19000	19000	19000	170
278	20230626	151200	760455380	19000	19000	19000	19000	120
279	20230626	151100	758175380	19010	19000	19010	19000	601
280	20230626	151000	746754380	19000	18980	19000	18980	43
281	20230626	150900	745937400	19000	19000	19000	19000	1
282	20230626	150800	745918400	18980	18990	18990	18980	507
283	20230626	150700	736292470	18990	18990	18990	18990	1
284	20230626	150600	736273480	18990	18990	18990	18990	0
285	20230626	150500	736273480	18990	18990	18990	18990	0
286	20230626	150400	736273480	18990	18990	18990	18990	372
287	20230626	150300	729209200	18990	18990	18990	18990	1
288	20230626	150200	729190210	19000	19000	19000	19000	50
289	20230626	150100	728240210	19000	19000	19000	19000	0
290	20230626	150000	728240210	19000	19000	19000	19000	16
291	20230626	145900	727936210	19000	19000	19000	19000	7
292	20230626	145800	727803210	18990	19030	19030	18990	512
293	20230626	145700	718075250	19030	19030	19030	19030	76
294	20230626	145600	716628970	19020	19000	19020	19000	309
295	20230626	145500	710757510	19000	19000	19000	19000	7
296	20230626	145400	710624510	19000	19000	19000	19000	7
297	20230626	145300	710491510	19000	19000	19000	19000	178
298	20230626	145200	707109510	19000	19000	19020	19000	532
299	20230626	145100	697001350	19000	19000	19030	19000	1640
300	20230626	145000	665833080	19000	19000	19000	19000	6
301	20230626	144900	665719080	18990	18990	18990	18990	0
302	20230626	144800	665719080	18990	18990	18990	18990	0
303	20230626	144700	665719080	18990	19000	19000	18950	489
304	20230626	144600	656439580	19000	19000	19000	19000	690
305	20230626	144500	643329580	19000	19000	19000	19000	11
306	20230626	144400	643120580	19000	19000	19000	19000	1
307	20230626	144300	643101580	19000	19000	19040	19000	992
308	20230626	144200	624244820	19000	19000	19000	19000	185
309	20230626	144100	620729820	19000	19000	19000	19000	0
310	20230626	144000	620729820	19000	19020	19020	19000	215
311	20230626	143900	616642920	19010	19000	19020	19000	442
312	20230626	143800	608239540	19000	19000	19080	19000	457
313	20230626	143700	599548060	19000	19000	19000	19000	30
314	20230626	143600	598978060	19000	18990	19020	18990	1011
315	20230626	143500	579768930	19000	19000	19000	19000	0
316	20230626	143400	579768930	19000	19000	19000	19000	0
317	20230626	143300	579768930	19000	19000	19000	19000	0
318	20230626	143200	579768930	19000	19000	19000	19000	0
319	20230626	143100	579768930	19000	19000	19000	19000	0
320	20230626	143000	579768930	19000	18950	19000	18950	98
321	20230626	142900	577907810	18970	18970	18970	18970	46
322	20230626	142800	577035190	18970	18960	18970	18960	64
323	20230626	142700	575821540	18950	18950	18950	18950	63
324	20230626	142600	574627690	18950	18960	18960	18950	42
325	20230626	142500	573831580	18960	18960	18960	18960	41
326	20230626	142400	573054220	18960	18960	18960	18960	72
327	20230626	142300	571689100	18960	18960	18960	18960	42
328	20230626	142200	570892780	18960	18960	18960	18960	64
329	20230626	142100	569679340	18960	18960	18960	18960	40
330	20230626	142000	568920940	18960	18960	18960	18960	43
331	20230626	141900	568105660	18960	18960	18960	18960	61
332	20230626	141800	566949100	18960	18970	18970	18960	58
333	20230626	141700	565849260	18970	18960	18990	18960	378
334	20230626	141600	558673310	18960	18940	18960	18940	59
335	20230626	141500	557555130	18940	18940	18960	18940	42
336	20230626	141400	556759630	18940	18940	18960	18940	71
337	20230626	141300	555414730	18950	18950	18950	18950	47
338	20230626	141200	554524080	18950	18960	18960	18950	29
339	20230626	141100	553974460	18960	18970	18970	18960	59
340	20230626	141000	552855770	18970	18970	18970	18970	40
341	20230626	140900	552096970	18970	18980	18980	18970	102
342	20230626	140800	550161450	18990	18980	19000	18960	520
343	20230626	140700	540285090	18940	18940	18980	18940	122
344	20230626	140600	537971210	18930	18920	18930	18920	64
345	20230626	140500	536760120	18920	18920	18920	18920	42
346	20230626	140400	535965480	18920	18920	18920	18920	61
347	20230626	140300	534811360	18910	18920	18920	18910	691
348	20230626	140200	521739860	18920	18920	18920	18920	42
349	20230626	140100	520945220	18920	18920	18940	18920	260
350	20230626	140000	516022260	18920	18920	18920	18920	41
351	20230626	135900	515246540	18930	18920	18930	18920	63
352	20230626	135800	514054150	18930	18960	18960	18920	145
353	20230626	135700	511305900	18930	18930	18940	18920	635
354	20230626	135600	499283220	18920	18930	18930	18920	53
355	20230626	135500	498280150	18920	18990	18990	18920	41
356	20230626	135400	497504360	18920	18910	18920	18910	422
357	20230626	135300	489520440	18920	18890	19000	18890	54
358	20230626	135200	488498880	18900	18960	18990	18900	30
359	20230626	135100	487931370	18960	18890	18960	18890	84
360	20230626	135000	486343820	18890	18890	18900	18890	50
361	20230626	134900	485399260	18880	18890	18890	18880	539
362	20230626	134800	475217560	18890	18910	18910	18890	600
363	20230626	134700	463877070	18910	18900	18910	18900	179
364	20230626	134600	460492600	18900	18900	18900	18900	135
365	20230626	134500	457941100	18920	18910	18920	18910	916
366	20230626	134400	440617810	18920	18920	18920	18920	385
367	20230626	134300	433333610	18920	18940	18940	18920	110
368	20230626	134200	431251050	18940	18940	18940	18940	48
369	20230626	134100	430341930	18940	18930	18940	18930	64
370	20230626	134000	429130400	18930	18940	18940	18930	44
371	20230626	133900	428297470	18930	18920	18930	18920	49
372	20230626	133800	427370320	18930	18920	18930	18920	57
373	20230626	133700	426291730	18920	18920	18920	18920	42
374	20230626	133600	425497090	18920	18930	18930	18920	58
375	20230626	133500	424399570	18930	18940	18940	18930	36
376	20230626	133400	423717940	18940	18940	18940	18940	41
377	20230626	133300	422941400	18940	18940	18940	18940	61
378	20230626	133200	421786060	18940	18950	18950	18940	42
379	20230626	133100	420990380	18940	18940	18960	18940	83
380	20230626	133000	419417940	18940	18950	18950	18940	70
381	20230626	132900	418092070	18940	18950	18950	18940	455
382	20230626	132800	409473250	18950	18960	18960	18950	351
383	20230626	132700	402821690	18960	18960	18960	18960	143
384	20230626	132600	400110410	18960	18970	18970	18960	59
385	20230626	132500	398991400	18970	18970	18970	18970	92
386	20230626	132400	397246160	18970	18970	18980	18970	150
387	20230626	132300	394400570	18970	19000	19000	18970	123
388	20230626	132200	392064440	19000	18980	19000	18970	481
389	20230626	132100	382934380	18980	18980	18990	18980	44
390	20230626	132000	382099240	18980	19000	19000	18980	291
391	20230626	131900	376571310	18990	18990	19000	18990	278
392	20230626	131800	371289730	19000	19030	19030	19000	1759
393	20230626	131700	337847310	19030	19030	19030	19030	41
394	20230626	131600	337067080	19040	19030	19070	19030	110
395	20230626	131500	334972220	19040	19030	19040	19030	474
396	20230626	131400	325950000	19030	19050	19050	19030	455
397	20230626	131300	317282850	19050	19050	19050	19050	63
398	20230626	131200	316082700	19050	19050	19050	19050	42
399	20230626	131100	315282600	19050	19060	19060	19050	112
400	20230626	131000	313148790	19050	19050	19050	19050	68
401	20230626	130900	311853390	19050	19050	19050	19050	41
402	20230626	130800	311072340	19050	19050	19050	19050	345
403	20230626	130700	304500090	19060	19060	19060	19060	52
404	20230626	130600	303508970	19070	19070	19070	19070	5
405	20230626	130500	303413620	19100	19100	19100	19100	0
406	20230626	130400	303413620	19100	19100	19100	19100	0
407	20230626	130300	303413620	19100	19100	19100	19100	370
408	20230626	130200	296346620	19110	19110	19110	19110	1
409	20230626	130100	296327510	19100	19100	19100	19100	30
410	20230626	130000	295754510	19110	19110	19110	19110	5
411	20230626	125900	295658960	19100	19100	19100	19100	50
412	20230626	125800	294703960	19100	19100	19100	19100	55
413	20230626	125700	293653460	19100	19100	19100	19100	0
414	20230626	125600	293653460	19100	19100	19100	19100	0
415	20230626	125500	293653460	19100	19100	19100	19100	0
416	20230626	125400	293653460	19100	19100	19100	19100	78
417	20230626	125300	292163660	19100	19110	19110	19100	19
418	20230626	125200	291800750	19110	19110	19110	19110	45
419	20230626	125100	290940800	19110	19070	19110	19070	624
420	20230626	125000	279026300	19020	19060	19060	19020	583
421	20230626	124900	267920870	19070	19060	19070	19060	155
422	20230626	124800	264966000	19060	19060	19060	19060	1
423	20230626	124700	264946940	19060	19060	19070	19060	27
424	20230626	124600	264432190	19060	19050	19060	19050	101
425	20230626	124500	262508130	19050	19050	19050	19050	10
426	20230626	124400	262317630	19060	19060	19060	19060	0
427	20230626	124300	262317630	19060	19060	19060	19060	0
428	20230626	124200	262317630	19060	19050	19060	19050	168
429	20230626	124100	259116550	19050	19060	19060	19050	166
430	20230626	124000	255954200	19050	19050	19050	19050	274
431	20230626	123900	250734500	19030	19030	19030	19030	500
432	20230626	123800	241219500	19050	19050	19050	19050	0
433	20230626	123700	241219500	19050	19050	19050	19050	0
434	20230626	123600	241219500	19050	19060	19060	19050	56
435	20230626	123500	240152150	19060	19060	19060	19060	10
436	20230626	123400	239961550	19060	19030	19060	19030	22
437	20230626	123300	239542510	19030	19050	19060	19030	49
438	20230626	123200	238608920	19060	19030	19070	19030	46
439	20230626	123100	237732600	19030	19020	19090	19020	559
440	20230626	123000	227074990	19010	19010	19010	19010	0
441	20230626	122900	227074990	19010	19000	19010	19000	353
442	20230626	122800	220366860	18990	18960	18990	18960	719
443	20230626	122700	206718140	18960	18960	18960	18960	0
444	20230626	122600	206718140	18960	18960	18960	18960	1
445	20230626	122500	206699180	18930	18940	18940	18930	27
446	20230626	122400	206187880	18970	18970	18970	18970	0
447	20230626	122300	206187880	18970	18970	18970	18970	0
448	20230626	122200	206187880	18970	18970	18970	18970	0
449	20230626	122100	206187880	18970	18970	18970	18970	28
450	20230626	122000	205656720	18970	18960	18970	18960	12
451	20230626	121900	205429160	18960	18960	18960	18960	0
452	20230626	121800	205429160	18960	18960	18960	18960	55
453	20230626	121700	204386360	18960	18960	18960	18960	0
454	20230626	121600	204386360	18960	18960	18960	18960	0
455	20230626	121500	204386360	18960	18960	18960	18960	0
456	20230626	121400	204386360	18960	18960	18960	18960	0
457	20230626	121300	204386360	18960	18960	18960	18960	31
458	20230626	121200	203798600	18960	18960	18960	18960	1
459	20230626	121100	203779640	18960	18960	18960	18960	0
460	20230626	121000	203779640	18960	18960	18960	18960	0
461	20230626	120900	203779640	18960	18950	18960	18950	317
462	20230626	120800	197772440	18940	18930	18940	18930	185
463	20230626	120700	194269230	18930	18930	18930	18930	0
464	20230626	120600	194269230	18930	18930	18930	18930	106
465	20230626	120500	192262650	18920	18920	18920	18920	2
466	20230626	120400	192224810	18930	18930	18930	18930	0
467	20230626	120300	192224810	18930	18930	18930	18930	0
468	20230626	120200	192224810	18930	18930	18930	18930	20
469	20230626	120100	191846210	18930	18930	18930	18930	1
470	20230626	120000	191827280	18920	18920	18920	18920	40
471	20230626	115900	191070480	18930	18930	18930	18930	0
472	20230626	115800	191070480	18930	18930	18930	18930	26
473	20230626	115700	190578300	18920	18920	18920	18920	0
474	20230626	115600	190578300	18920	18920	18920	18920	0
475	20230626	115500	190578300	18920	18920	18920	18920	81
476	20230626	115400	189045780	18930	18930	18930	18930	11
477	20230626	115300	188837550	18930	18930	18930	18930	2
478	20230626	115200	188799690	18930	18930	18930	18930	0
479	20230626	115100	188799690	18930	18930	18930	18930	0
480	20230626	115000	188799690	18930	18930	18930	18930	1
481	20230626	114900	188780760	18920	18920	18920	18920	0
482	20230626	114800	188780760	18920	18920	18920	18920	0
483	20230626	114700	188780760	18920	18920	18920	18920	10
484	20230626	114600	188591560	18940	18940	18940	18940	0
485	20230626	114500	188591560	18940	18940	18940	18940	0
486	20230626	114400	188591560	18940	18940	18940	18940	62
487	20230626	114300	187417280	18940	18930	18940	18930	218
488	20230626	114200	183289910	18930	18920	18930	18920	221
489	20230626	114100	179108580	18930	18930	18930	18930	4
490	20230626	114000	179032860	18930	18930	18930	18930	5
491	20230626	113900	178938210	18930	18930	18930	18930	0
492	20230626	113800	178938210	18930	18930	18930	18930	0
493	20230626	113700	178938210	18930	18930	18930	18930	0
494	20230626	113600	178938210	18930	18930	18930	18930	0
495	20230626	113500	178938210	18930	18930	18930	18930	2
496	20230626	113400	178900350	18920	18920	18920	18920	0
497	20230626	113300	178900350	18920	18920	18920	18920	100
498	20230626	113200	177008350	18920	18920	18920	18920	0
499	20230626	113100	177008350	18920	18920	18920	18920	0
500	20230626	113000	177008350	18920	18920	18920	18920	0
501	20230626	112900	177008350	18920	18920	18920	18920	52
502	20230626	112800	176024510	18920	18920	18920	18920	0
503	20230626	112700	176024510	18920	18920	18920	18920	0
504	20230626	112600	176024510	18920	18920	18920	18920	12
505	20230626	112500	175797470	18930	18930	18930	18930	0
506	20230626	112400	175797470	18930	18930	18930	18930	59
507	20230626	112300	174680600	18930	18930	18930	18930	93
508	20230626	112200	172920110	18920	18920	18920	18920	53
509	20230626	112100	171917350	18920	18850	18920	18850	700
510	20230626	112000	158694970	18850	18850	18850	18850	0
511	20230626	111900	158694970	18850	18850	18850	18850	153
512	20230626	111800	155810920	18840	18840	18840	18840	0
513	20230626	111700	155810920	18840	18840	18840	18840	12
514	20230626	111600	155584840	18830	18830	18830	18830	9
515	20230626	111500	155415370	18830	18830	18830	18830	26
516	20230626	111400	154925790	18830	18830	18830	18830	10
517	20230626	111300	154737490	18840	18840	18840	18840	10
518	20230626	111200	154549090	18840	18840	18840	18840	3
519	20230626	111100	154492570	18840	18840	18840	18840	60
520	20230626	111000	153362170	18840	18840	18840	18840	0
521	20230626	110900	153362170	18840	18840	18840	18840	39
522	20230626	110800	152627410	18850	18850	18850	18850	0
523	20230626	110700	152627410	18850	18850	18850	18850	0
524	20230626	110600	152627410	18850	18850	18850	18850	2
525	20230626	110500	152589710	18840	18840	18840	18840	131
526	20230626	110400	150121670	18840	18840	18840	18840	0
527	20230626	110300	150121670	18840	18840	18840	18840	26
528	20230626	110200	149631830	18840	18840	18840	18840	2
529	20230626	110100	149594150	18830	18830	18830	18830	0
530	20230626	110000	149594150	18830	18820	18830	18820	425
531	20230626	105900	141593520	18820	18820	18820	18820	0
532	20230626	105800	141593520	18820	18820	18820	18820	10
533	20230626	105700	141405320	18820	18820	18820	18820	5
534	20230626	105600	141311220	18820	18820	18820	18820	200
535	20230626	105500	137547220	18820	18820	18820	18820	89
536	20230626	105400	135872240	18810	18810	18810	18810	0
537	20230626	105300	135872240	18810	18810	18810	18810	305
538	20230626	105200	130135190	18810	18810	18810	18810	0
539	20230626	105100	130135190	18810	18810	18810	18810	0
540	20230626	105000	130135190	18810	18810	18810	18810	0
541	20230626	104900	130135190	18810	18810	18810	18810	1
542	20230626	104800	130116380	18800	18800	18800	18800	5
543	20230626	104700	130022380	18800	18800	18800	18800	5
544	20230626	104600	129928380	18770	18770	18770	18770	0
545	20230626	104500	129928380	18770	18770	18770	18770	12
546	20230626	104400	129703140	18760	18760	18760	18760	0
547	20230626	104300	129703140	18760	18760	18760	18760	0
548	20230626	104200	129703140	18760	18760	18760	18760	0
549	20230626	104100	129703140	18760	18760	18760	18760	0
550	20230626	104000	129703140	18760	18760	18760	18760	0
551	20230626	103900	129703140	18760	18760	18760	18760	0
552	20230626	103800	129703140	18760	18760	18760	18760	0
553	20230626	103700	129703140	18760	18760	18760	18760	942
554	20230626	103600	112031220	18760	18760	18760	18760	0
555	20230626	103500	112031220	18760	18760	18760	18760	25
556	20230626	103400	111562220	18750	18750	18750	18750	10
557	20230626	103300	111374720	18760	18760	18760	18760	0
558	20230626	103200	111374720	18760	18760	18760	18760	11
559	20230626	103100	111168360	18760	18760	18760	18760	10
560	20230626	103000	110980760	18760	18760	18760	18760	0
561	20230626	102900	110980760	18760	18760	18760	18760	0
562	20230626	102800	110980760	18760	18760	18760	18760	1350
563	20230626	102700	85654760	18760	18760	18760	18760	0
564	20230626	102600	85654760	18760	18760	18760	18760	17
565	20230626	102500	85335840	18760	18760	18760	18760	0
566	20230626	102400	85335840	18760	18770	18770	18760	829
567	20230626	102300	69782280	18800	18800	18800	18800	67
568	20230626	102200	68522680	18800	18800	18800	18800	0
569	20230626	102100	68522680	18800	18800	18800	18800	273
570	20230626	102000	63390280	18800	18790	18800	18790	145
571	20230626	101900	60664410	18770	18770	18770	18770	0
572	20230626	101800	60664410	18770	18770	18770	18770	0
573	20230626	101700	60664410	18770	18770	18770	18770	1
574	20230626	101600	60645640	18770	18770	18770	18770	1
575	20230626	101500	60626870	18770	18770	18770	18770	0
576	20230626	101400	60626870	18770	18770	18770	18770	0
577	20230626	101300	60626870	18770	18770	18770	18770	0
578	20230626	101200	60626870	18770	18770	18770	18770	0
579	20230626	101100	60626870	18770	18790	18790	18770	120
580	20230626	101000	58373340	18800	18800	18800	18800	0
581	20230626	100900	58373340	18800	18800	18800	18800	1
582	20230626	100800	58354540	18800	18800	18800	18800	78
583	20230626	100700	56888140	18800	18800	18800	18800	5
584	20230626	100600	56794140	18800	18800	18800	18800	0
585	20230626	100500	56794140	18800	18800	18800	18800	97
586	20230626	100400	54970540	18790	18790	18790	18790	0
587	20230626	100300	54970540	18790	18790	18790	18790	0
588	20230626	100200	54970540	18790	18790	18790	18790	0
589	20230626	100100	54970540	18790	18790	18790	18790	1
590	20230626	100000	54951750	18790	18790	18790	18790	0
591	20230626	095900	54951750	18790	18790	18790	18770	111
592	20230626	095800	52867560	18800	18800	18800	18800	1
593	20230626	095700	52848760	18800	18800	18800	18800	0
594	20230626	095600	52848760	18800	18800	18800	18800	10
595	20230626	095500	52660760	18800	18800	18800	18800	0
596	20230626	095400	52660760	18800	18800	18800	18800	31
597	20230626	095300	52077960	18790	18790	18790	18790	3
598	20230626	095200	52021590	18790	18790	18790	18790	1
599	20230626	095100	52002800	18780	18780	18780	18780	1
600	20230626	095000	51984020	18770	18770	18770	18770	0
601	20230626	094900	51984020	18770	18770	18770	18770	0
602	20230626	094800	51984020	18770	18790	18790	18770	162
603	20230626	094700	48942860	18790	18790	18790	18790	3
604	20230626	094600	48886490	18790	18810	18810	18790	348
605	20230626	094500	42344370	18810	18810	18810	18810	114
606	20230626	094400	40200030	18820	18820	18820	18820	0
607	20230626	094300	40200030	18820	18820	18820	18820	10
608	20230626	094200	40011830	18820	18820	18820	18820	0
609	20230626	094100	40011830	18820	18830	18830	18820	41
610	20230626	094000	39240190	18830	18830	18840	18830	64
611	20230626	093900	38035060	18840	18840	18840	18830	14
612	20230626	093800	37771310	18840	18840	18840	18840	1
613	20230626	093700	37752470	18840	18830	18840	18830	91
614	20230626	093600	36038930	18840	18840	18840	18840	65
615	20230626	093500	34814330	18840	18830	18840	18830	150
616	20230626	093400	31989330	18830	18830	18830	18830	30
617	20230626	093300	31424430	18830	18830	18830	18830	52
618	20230626	093200	30445270	18830	18830	18850	18830	90
619	20230626	093100	28750520	18830	18830	18830	18830	2
620	20230626	093000	28712860	18770	18770	18770	18770	0
621	20230626	092900	28712860	18770	18800	18830	18770	140
622	20230626	092800	26078530	18790	18770	18790	18770	72
623	20230626	092700	24727060	18770	18770	18770	18770	6
624	20230626	092600	24614440	18770	18770	18770	18770	15
625	20230626	092500	24332890	18770	18730	18770	18730	30
626	20230626	092400	23770380	18720	18730	18730	18720	20
627	20230626	092300	23395880	18720	18720	18720	18720	0
628	20230626	092200	23395880	18720	18720	18720	18720	0
629	20230626	092100	23395880	18720	18720	18720	18720	0
630	20230626	092000	23395880	18720	18720	18720	18720	12
631	20230626	091900	23171240	18720	18720	18720	18720	8
632	20230626	091800	23021480	18720	18720	18720	18720	4
633	20230626	091700	22946600	18750	18750	18750	18750	5
634	20230626	091600	22852850	18750	18750	18750	18750	0
635	20230626	091500	22852850	18750	18750	18750	18750	0
636	20230626	091400	22852850	18750	18750	18750	18750	20
637	20230626	091300	22477850	18750	18750	18750	18750	25
638	20230626	091200	22009100	18700	18700	18700	18700	0
639	20230626	091100	22009100	18700	18700	18700	18700	0
640	20230626	091000	22009100	18700	18700	18700	18700	100
641	20230626	090900	20139100	18700	18700	18700	18700	26
642	20230626	090800	19652900	18750	18750	18750	18750	5
643	20230626	090700	19559150	18700	18700	18700	18700	54
644	20230626	090600	18549350	18700	18700	18700	18700	258
645	20230626	090500	13724750	18700	18700	18700	18700	0
646	20230626	090400	13724750	18700	18700	18700	18700	108
647	20230626	090300	11705150	18700	18700	18700	18700	61
648	20230626	090200	10564450	18710	18730	18730	18710	47
649	20230626	090100	9684380	18740	18760	18760	18740	250
650	20230626	090000	4994700	18770	18800	18800	18770	266