KissMeData/290090/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	203400	181812790	13730	13730	13730	13730	209
3	20230626	203300	181812790	13730	13730	13730	13730	0
4	20230626	203200	181812790	13730	13730	13730	13730	0
5	20230626	203100	181812790	13730	13730	13730	13730	0
6	20230626	203000	181812790	13730	13730	13730	13730	0
7	20230626	202900	181812790	13730	13730	13730	13730	0
8	20230626	202800	181812790	13730	13730	13730	13730	0
9	20230626	202700	181812790	13730	13730	13730	13730	0
10	20230626	202600	181812790	13730	13730	13730	13730	0
11	20230626	202500	181812790	13730	13730	13730	13730	0
12	20230626	202400	181812790	13730	13730	13730	13730	0
13	20230626	202300	181812790	13730	13730	13730	13730	0
14	20230626	202200	181812790	13730	13730	13730	13730	0
15	20230626	202100	181812790	13730	13730	13730	13730	0
16	20230626	202000	181812790	13730	13730	13730	13730	0
17	20230626	201900	181812790	13730	13730	13730	13730	0
18	20230626	201800	181812790	13730	13730	13730	13730	0
19	20230626	201700	181812790	13730	13730	13730	13730	0
20	20230626	201600	181812790	13730	13730	13730	13730	0
21	20230626	201500	181812790	13730	13730	13730	13730	0
22	20230626	201400	181812790	13730	13730	13730	13730	0
23	20230626	201300	181812790	13730	13730	13730	13730	0
24	20230626	201200	181812790	13730	13730	13730	13730	0
25	20230626	201100	181812790	13730	13730	13730	13730	0
26	20230626	201000	181812790	13730	13730	13730	13730	0
27	20230626	200900	181812790	13730	13730	13730	13730	0
28	20230626	200800	181812790	13730	13730	13730	13730	0
29	20230626	200700	181812790	13730	13730	13730	13730	0
30	20230626	200600	181812790	13730	13730	13730	13730	0
31	20230626	200500	181812790	13730	13730	13730	13730	0
32	20230626	200400	181812790	13730	13730	13730	13730	209
33	20230626	200300	181812790	13730	13730	13730	13730	0
34	20230626	200200	181812790	13730	13730	13730	13730	0
35	20230626	200100	181812790	13730	13730	13730	13730	0
36	20230626	200000	181812790	13730	13730	13730	13730	0
37	20230626	195900	181812790	13730	13730	13730	13730	0
38	20230626	195800	181812790	13730	13730	13730	13730	0
39	20230626	195700	181812790	13730	13730	13730	13730	0
40	20230626	195600	181812790	13730	13730	13730	13730	0
41	20230626	195500	181812790	13730	13730	13730	13730	0
42	20230626	195400	181812790	13730	13730	13730	13730	0
43	20230626	195300	181812790	13730	13730	13730	13730	0
44	20230626	195200	181812790	13730	13730	13730	13730	0
45	20230626	195100	181812790	13730	13730	13730	13730	0
46	20230626	195000	181812790	13730	13730	13730	13730	0
47	20230626	194900	181812790	13730	13730	13730	13730	0
48	20230626	194800	181812790	13730	13730	13730	13730	0
49	20230626	194700	181812790	13730	13730	13730	13730	0
50	20230626	194600	181812790	13730	13730	13730	13730	0
51	20230626	194500	181812790	13730	13730	13730	13730	0
52	20230626	194400	181812790	13730	13730	13730	13730	0
53	20230626	194300	181812790	13730	13730	13730	13730	0
54	20230626	194200	181812790	13730	13730	13730	13730	0
55	20230626	194100	181812790	13730	13730	13730	13730	0
56	20230626	194000	181812790	13730	13730	13730	13730	0
57	20230626	193900	181812790	13730	13730	13730	13730	0
58	20230626	193800	181812790	13730	13730	13730	13730	0
59	20230626	193700	181812790	13730	13730	13730	13730	0
60	20230626	193600	181812790	13730	13730	13730	13730	0
61	20230626	193500	181812790	13730	13730	13730	13730	0
62	20230626	193400	181812790	13730	13730	13730	13730	209
63	20230626	193300	181812790	13730	13730	13730	13730	0
64	20230626	193200	181812790	13730	13730	13730	13730	0
65	20230626	193100	181812790	13730	13730	13730	13730	0
66	20230626	193000	181812790	13730	13730	13730	13730	0
67	20230626	192900	181812790	13730	13730	13730	13730	0
68	20230626	192800	181812790	13730	13730	13730	13730	0
69	20230626	192700	181812790	13730	13730	13730	13730	0
70	20230626	192600	181812790	13730	13730	13730	13730	0
71	20230626	192500	181812790	13730	13730	13730	13730	0
72	20230626	192400	181812790	13730	13730	13730	13730	0
73	20230626	192300	181812790	13730	13730	13730	13730	0
74	20230626	192200	181812790	13730	13730	13730	13730	0
75	20230626	192100	181812790	13730	13730	13730	13730	0
76	20230626	192000	181812790	13730	13730	13730	13730	0
77	20230626	191900	181812790	13730	13730	13730	13730	0
78	20230626	191800	181812790	13730	13730	13730	13730	0
79	20230626	191700	181812790	13730	13730	13730	13730	0
80	20230626	191600	181812790	13730	13730	13730	13730	0
81	20230626	191500	181812790	13730	13730	13730	13730	0
82	20230626	191400	181812790	13730	13730	13730	13730	0
83	20230626	191300	181812790	13730	13730	13730	13730	0
84	20230626	191200	181812790	13730	13730	13730	13730	0
85	20230626	191100	181812790	13730	13730	13730	13730	0
86	20230626	191000	181812790	13730	13730	13730	13730	0
87	20230626	190900	181812790	13730	13730	13730	13730	0
88	20230626	190800	181812790	13730	13730	13730	13730	0
89	20230626	190700	181812790	13730	13730	13730	13730	0
90	20230626	190600	181812790	13730	13730	13730	13730	0
91	20230626	190500	181812790	13730	13730	13730	13730	0
92	20230626	190400	181812790	13730	13730	13730	13730	209
93	20230626	190300	181812790	13730	13730	13730	13730	0
94	20230626	190200	181812790	13730	13730	13730	13730	0
95	20230626	190100	181812790	13730	13730	13730	13730	0
96	20230626	190000	181812790	13730	13730	13730	13730	0
97	20230626	185900	181812790	13730	13730	13730	13730	0
98	20230626	185800	181812790	13730	13730	13730	13730	0
99	20230626	185700	181812790	13730	13730	13730	13730	0
100	20230626	185600	181812790	13730	13730	13730	13730	0
101	20230626	185500	181812790	13730	13730	13730	13730	0
102	20230626	185400	181812790	13730	13730	13730	13730	0
103	20230626	185300	181812790	13730	13730	13730	13730	0
104	20230626	185200	181812790	13730	13730	13730	13730	0
105	20230626	185100	181812790	13730	13730	13730	13730	0
106	20230626	185000	181812790	13730	13730	13730	13730	0
107	20230626	184900	181812790	13730	13730	13730	13730	0
108	20230626	184800	181812790	13730	13730	13730	13730	0
109	20230626	184700	181812790	13730	13730	13730	13730	0
110	20230626	184600	181812790	13730	13730	13730	13730	0
111	20230626	184500	181812790	13730	13730	13730	13730	0
112	20230626	184400	181812790	13730	13730	13730	13730	0
113	20230626	184300	181812790	13730	13730	13730	13730	0
114	20230626	184200	181812790	13730	13730	13730	13730	0
115	20230626	184100	181812790	13730	13730	13730	13730	0
116	20230626	184000	181812790	13730	13730	13730	13730	0
117	20230626	183900	181812790	13730	13730	13730	13730	0
118	20230626	183800	181812790	13730	13730	13730	13730	0
119	20230626	183700	181812790	13730	13730	13730	13730	0
120	20230626	183600	181812790	13730	13730	13730	13730	0
121	20230626	183500	181812790	13730	13730	13730	13730	0
122	20230626	183400	181812790	13730	13730	13730	13730	209
123	20230626	183300	181812790	13730	13730	13730	13730	0
124	20230626	183200	181812790	13730	13730	13730	13730	0
125	20230626	183100	181812790	13730	13730	13730	13730	0
126	20230626	183000	181812790	13730	13730	13730	13730	0
127	20230626	182900	181812790	13730	13730	13730	13730	0
128	20230626	182800	181812790	13730	13730	13730	13730	0
129	20230626	182700	181812790	13730	13730	13730	13730	0
130	20230626	182600	181812790	13730	13730	13730	13730	0
131	20230626	182500	181812790	13730	13730	13730	13730	0
132	20230626	182400	181812790	13730	13730	13730	13730	0
133	20230626	182300	181812790	13730	13730	13730	13730	0
134	20230626	182200	181812790	13730	13730	13730	13730	0
135	20230626	182100	181812790	13730	13730	13730	13730	0
136	20230626	182000	181812790	13730	13730	13730	13730	0
137	20230626	181900	181812790	13730	13730	13730	13730	0
138	20230626	181800	181812790	13730	13730	13730	13730	0
139	20230626	181700	181812790	13730	13730	13730	13730	0
140	20230626	181600	181812790	13730	13730	13730	13730	0
141	20230626	181500	181812790	13730	13730	13730	13730	0
142	20230626	181400	181812790	13730	13730	13730	13730	0
143	20230626	181300	181812790	13730	13730	13730	13730	0
144	20230626	181200	181812790	13730	13730	13730	13730	0
145	20230626	181100	181812790	13730	13730	13730	13730	0
146	20230626	181000	181812790	13730	13730	13730	13730	0
147	20230626	180900	181812790	13730	13730	13730	13730	0
148	20230626	180800	181812790	13730	13730	13730	13730	0
149	20230626	180700	181812790	13730	13730	13730	13730	0
150	20230626	180600	181812790	13730	13730	13730	13730	0
151	20230626	180500	181812790	13730	13730	13730	13730	0
152	20230626	180400	181812790	13730	13730	13730	13730	209
153	20230626	180300	181812790	13730	13730	13730	13730	0
154	20230626	180200	181812790	13730	13730	13730	13730	0
155	20230626	180100	181812790	13730	13730	13730	13730	0
156	20230626	180000	181812790	13730	13730	13730	13730	0
157	20230626	175900	181812790	13730	13730	13730	13730	0
158	20230626	175800	181812790	13730	13730	13730	13730	0
159	20230626	175700	181812790	13730	13730	13730	13730	0
160	20230626	175600	181812790	13730	13730	13730	13730	0
161	20230626	175500	181812790	13730	13730	13730	13730	0
162	20230626	175400	181812790	13730	13730	13730	13730	0
163	20230626	175300	181812790	13730	13730	13730	13730	0
164	20230626	175200	181812790	13730	13730	13730	13730	0
165	20230626	175100	181812790	13730	13730	13730	13730	0
166	20230626	175000	181812790	13730	13730	13730	13730	0
167	20230626	174900	181812790	13730	13730	13730	13730	0
168	20230626	174800	181812790	13730	13730	13730	13730	0
169	20230626	174700	181812790	13730	13730	13730	13730	0
170	20230626	174600	181812790	13730	13730	13730	13730	0
171	20230626	174500	181812790	13730	13730	13730	13730	0
172	20230626	174400	181812790	13730	13730	13730	13730	0
173	20230626	174300	181812790	13730	13730	13730	13730	0
174	20230626	174200	181812790	13730	13730	13730	13730	0
175	20230626	174100	181812790	13730	13730	13730	13730	0
176	20230626	174000	181812790	13730	13730	13730	13730	0
177	20230626	173900	181812790	13730	13730	13730	13730	0
178	20230626	173800	181812790	13730	13730	13730	13730	0
179	20230626	173700	181812790	13730	13730	13730	13730	0
180	20230626	173600	181812790	13730	13730	13730	13730	0
181	20230626	173500	181812790	13730	13730	13730	13730	0
182	20230626	173400	181812790	13730	13730	13730	13730	209
183	20230626	173300	181812790	13730	13730	13730	13730	0
184	20230626	173200	181812790	13730	13730	13730	13730	0
185	20230626	173100	181812790	13730	13730	13730	13730	0
186	20230626	173000	181812790	13730	13730	13730	13730	0
187	20230626	172900	181812790	13730	13730	13730	13730	0
188	20230626	172800	181812790	13730	13730	13730	13730	0
189	20230626	172700	181812790	13730	13730	13730	13730	0
190	20230626	172600	181812790	13730	13730	13730	13730	0
191	20230626	172500	181812790	13730	13730	13730	13730	0
192	20230626	172400	181812790	13730	13730	13730	13730	0
193	20230626	172300	181812790	13730	13730	13730	13730	0
194	20230626	172200	181812790	13730	13730	13730	13730	0
195	20230626	172100	181812790	13730	13730	13730	13730	0
196	20230626	172000	181812790	13730	13730	13730	13730	0
197	20230626	171900	181812790	13730	13730	13730	13730	0
198	20230626	171800	181812790	13730	13730	13730	13730	0
199	20230626	171700	181812790	13730	13730	13730	13730	0
200	20230626	171600	181812790	13730	13730	13730	13730	0
201	20230626	171500	181812790	13730	13730	13730	13730	0
202	20230626	171400	181812790	13730	13730	13730	13730	0
203	20230626	171300	181812790	13730	13730	13730	13730	0
204	20230626	171200	181812790	13730	13730	13730	13730	0
205	20230626	171100	181812790	13730	13730	13730	13730	0
206	20230626	171000	181812790	13730	13730	13730	13730	0
207	20230626	170900	181812790	13730	13730	13730	13730	0
208	20230626	170800	181812790	13730	13730	13730	13730	0
209	20230626	170700	181812790	13730	13730	13730	13730	0
210	20230626	170600	181812790	13730	13730	13730	13730	0
211	20230626	170500	181812790	13730	13730	13730	13730	0
212	20230626	170400	181812790	13730	13730	13730	13730	209
213	20230626	170300	181812790	13730	13730	13730	13730	0
214	20230626	170200	181812790	13730	13730	13730	13730	0
215	20230626	170100	181812790	13730	13730	13730	13730	0
216	20230626	170000	181812790	13730	13730	13730	13730	0
217	20230626	165900	181812790	13730	13730	13730	13730	0
218	20230626	165800	181812790	13730	13730	13730	13730	0
219	20230626	165700	181812790	13730	13730	13730	13730	0
220	20230626	165600	181812790	13730	13730	13730	13730	0
221	20230626	165500	181812790	13730	13730	13730	13730	0
222	20230626	165400	181812790	13730	13730	13730	13730	0
223	20230626	165300	181812790	13730	13730	13730	13730	0
224	20230626	165200	181812790	13730	13730	13730	13730	0
225	20230626	165100	181812790	13730	13730	13730	13730	0
226	20230626	165000	181812790	13730	13730	13730	13730	0
227	20230626	164900	181812790	13730	13730	13730	13730	0
228	20230626	164800	181812790	13730	13730	13730	13730	0
229	20230626	164700	181812790	13730	13730	13730	13730	0
230	20230626	164600	181812790	13730	13730	13730	13730	0
231	20230626	164500	181812790	13730	13730	13730	13730	0
232	20230626	164400	181812790	13730	13730	13730	13730	0
233	20230626	164300	181812790	13730	13730	13730	13730	0
234	20230626	164200	181812790	13730	13730	13730	13730	0
235	20230626	164100	181812790	13730	13730	13730	13730	0
236	20230626	164000	181812790	13730	13730	13730	13730	0
237	20230626	163900	181812790	13730	13730	13730	13730	0
238	20230626	163800	181812790	13730	13730	13730	13730	0
239	20230626	163700	181812790	13730	13730	13730	13730	0
240	20230626	163600	181812790	13730	13730	13730	13730	0
241	20230626	163500	181812790	13730	13730	13730	13730	0
242	20230626	163400	181812790	13730	13730	13730	13730	209
243	20230626	163300	181812790	13730	13730	13730	13730	0
244	20230626	163200	181812790	13730	13730	13730	13730	0
245	20230626	163100	181812790	13730	13730	13730	13730	0
246	20230626	163000	181812790	13730	13730	13730	13730	0
247	20230626	162900	181812790	13730	13730	13730	13730	0
248	20230626	162800	181812790	13730	13730	13730	13730	0
249	20230626	162700	181812790	13730	13730	13730	13730	0
250	20230626	162600	181812790	13730	13730	13730	13730	0
251	20230626	162500	181812790	13730	13730	13730	13730	0
252	20230626	162400	181812790	13730	13730	13730	13730	0
253	20230626	162300	181812790	13730	13730	13730	13730	0
254	20230626	162200	181812790	13730	13730	13730	13730	0
255	20230626	162100	181812790	13730	13730	13730	13730	0
256	20230626	162000	181812790	13730	13730	13730	13730	0
257	20230626	161900	181812790	13730	13730	13730	13730	0
258	20230626	161800	181812790	13730	13730	13730	13730	0
259	20230626	161700	181812790	13730	13730	13730	13730	0
260	20230626	161600	181812790	13730	13730	13730	13730	0
261	20230626	161500	181812790	13730	13730	13730	13730	0
262	20230626	161400	181812790	13730	13730	13730	13730	0
263	20230626	161300	181812790	13730	13730	13730	13730	0
264	20230626	161200	181812790	13730	13730	13730	13730	0
265	20230626	161100	181812790	13730	13730	13730	13730	0
266	20230626	161000	181812790	13730	13730	13730	13730	0
267	20230626	160900	181812790	13730	13730	13730	13730	0
268	20230626	160800	181812790	13730	13730	13730	13730	0
269	20230626	160700	181812790	13730	13730	13730	13730	0
270	20230626	160600	181812790	13730	13730	13730	13730	0
271	20230626	160500	181812790	13730	13730	13730	13730	0
272	20230626	160400	181812790	13730	13730	13730	13730	209
273	20230626	160300	181812790	13730	13730	13730	13730	0
274	20230626	160200	181812790	13730	13730	13730	13730	0
275	20230626	160100	181812790	13730	13730	13730	13730	0
276	20230626	160000	181812790	13730	13730	13730	13730	0
277	20230626	155900	181812790	13730	13730	13730	13730	0
278	20230626	155800	181812790	13730	13730	13730	13730	0
279	20230626	155700	181812790	13730	13730	13730	13730	0
280	20230626	155600	181812790	13730	13730	13730	13730	0
281	20230626	155500	181812790	13730	13730	13730	13730	0
282	20230626	155400	181812790	13730	13730	13730	13730	0
283	20230626	155300	181812790	13730	13730	13730	13730	0
284	20230626	155200	181812790	13730	13730	13730	13730	0
285	20230626	155100	181812790	13730	13730	13730	13730	0
286	20230626	155000	181812790	13730	13730	13730	13730	0
287	20230626	154900	181812790	13730	13730	13730	13730	0
288	20230626	154800	181812790	13730	13730	13730	13730	0
289	20230626	154700	181812790	13730	13730	13730	13730	0
290	20230626	154600	181812790	13730	13730	13730	13730	0
291	20230626	154500	181812790	13730	13730	13730	13730	0
292	20230626	154400	181812790	13730	13730	13730	13730	0
293	20230626	154300	181812790	13730	13730	13730	13730	0
294	20230626	154200	181812790	13730	13730	13730	13730	0
295	20230626	154100	181812790	13730	13730	13730	13730	0
296	20230626	154000	181812790	13730	13730	13730	13730	0
297	20230626	153900	181812790	13730	13730	13730	13730	0
298	20230626	153800	181812790	13730	13730	13730	13730	0
299	20230626	153700	181812790	13730	13730	13730	13730	0
300	20230626	153600	181812790	13730	13730	13730	13730	0
301	20230626	153500	181812790	13730	13730	13730	13730	0
302	20230626	153400	181812790	13730	13730	13730	13730	209
303	20230626	153300	181812790	13730	13730	13730	13730	0
304	20230626	153200	181812790	13730	13730	13730	13730	0
305	20230626	153100	181812790	13730	13730	13730	13730	0
306	20230626	153000	181812790	13730	13730	13730	13730	209
307	20230626	152900	178943220	13760	13760	13760	13760	0
308	20230626	152800	178943220	13760	13760	13760	13760	0
309	20230626	152700	178943220	13760	13760	13760	13760	0
310	20230626	152600	178943220	13760	13760	13760	13760	0
311	20230626	152500	178943220	13760	13760	13760	13760	0
312	20230626	152400	178943220	13760	13760	13760	13760	0
313	20230626	152300	178943220	13760	13760	13760	13760	0
314	20230626	152200	178943220	13760	13760	13760	13760	0
315	20230626	152100	178943220	13760	13760	13760	13760	0
316	20230626	152000	178943220	13760	13760	13760	13760	0
317	20230626	151900	178943220	13760	13520	13760	13510	959
318	20230626	151800	165833300	13520	13540	13540	13520	97
319	20230626	151700	164521800	13570	13570	13570	13570	100
320	20230626	151600	163164800	13570	13570	13570	13570	0
321	20230626	151500	163164800	13570	13570	13570	13570	1
322	20230626	151400	163151230	13540	13540	13540	13540	0
323	20230626	151300	163151230	13540	13540	13540	13540	1
324	20230626	151200	163137690	13570	13570	13570	13570	2
325	20230626	151100	163110550	13570	13580	13580	13570	4
326	20230626	151000	163056250	13670	13670	13670	13670	20
327	20230626	150900	162782850	13680	13570	13680	13570	200
328	20230626	150800	160068650	13570	13570	13570	13570	3
329	20230626	150700	160027940	13550	13510	13640	13490	2331
330	20230626	150600	128545380	13500	13500	13500	13500	0
331	20230626	150500	128545380	13500	13500	13500	13500	0
332	20230626	150400	128545380	13500	13500	13500	13500	0
333	20230626	150300	128545380	13500	13500	13500	13500	0
334	20230626	150200	128545380	13500	13500	13500	13500	0
335	20230626	150100	128545380	13500	13500	13500	13500	0
336	20230626	150000	128545380	13500	13500	13500	13500	0
337	20230626	145900	128545380	13500	13500	13500	13500	0
338	20230626	145800	128545380	13500	13500	13500	13500	0
339	20230626	145700	128545380	13500	13500	13500	13500	0
340	20230626	145600	128545380	13500	13530	13530	13500	635
341	20230626	145500	119969290	13520	13520	13520	13520	0
342	20230626	145400	119969290	13520	13520	13520	13520	0
343	20230626	145300	119969290	13520	13520	13520	13520	0
344	20230626	145200	119969290	13520	13520	13520	13520	0
345	20230626	145100	119969290	13520	13520	13520	13520	0
346	20230626	145000	119969290	13520	13520	13520	13520	0
347	20230626	144900	119969290	13520	13520	13520	13520	0
348	20230626	144800	119969290	13520	13520	13520	13520	0
349	20230626	144700	119969290	13520	13520	13520	13520	35
350	20230626	144600	119496090	13520	13520	13520	13520	0
351	20230626	144500	119496090	13520	13520	13520	13520	0
352	20230626	144400	119496090	13520	13520	13520	13520	0
353	20230626	144300	119496090	13520	13520	13520	13520	0
354	20230626	144200	119496090	13520	13520	13520	13520	0
355	20230626	144100	119496090	13520	13520	13520	13520	0
356	20230626	144000	119496090	13520	13520	13520	13520	0
357	20230626	143900	119496090	13520	13520	13520	13520	0
358	20230626	143800	119496090	13520	13520	13520	13520	0
359	20230626	143700	119496090	13520	13520	13520	13520	0
360	20230626	143600	119496090	13520	13520	13520	13520	0
361	20230626	143500	119496090	13520	13520	13520	13520	1
362	20230626	143400	119482570	13570	13570	13570	13570	0
363	20230626	143300	119482570	13570	13570	13570	13570	0
364	20230626	143200	119482570	13570	13570	13570	13570	0
365	20230626	143100	119482570	13570	13570	13570	13570	2
366	20230626	143000	119455430	13570	13570	13570	13570	0
367	20230626	142900	119455430	13570	13570	13570	13570	41
368	20230626	142800	118899060	13520	13520	13520	13520	20
369	20230626	142700	118628660	13500	13570	13570	13500	800
370	20230626	142600	107822750	13580	13580	13580	13580	0
371	20230626	142500	107822750	13580	13580	13580	13580	2
372	20230626	142400	107795590	13600	13600	13600	13600	0
373	20230626	142300	107795590	13600	13600	13600	13600	0
374	20230626	142200	107795590	13600	13600	13600	13600	0
375	20230626	142100	107795590	13600	13600	13600	13600	0
376	20230626	142000	107795590	13600	13600	13600	13600	0
377	20230626	141900	107795590	13600	13600	13600	13600	0
378	20230626	141800	107795590	13600	13600	13600	13600	0
379	20230626	141700	107795590	13600	13600	13600	13600	10
380	20230626	141600	107659590	13640	13640	13640	13640	0
381	20230626	141500	107659590	13640	13640	13640	13640	0
382	20230626	141400	107659590	13640	13640	13640	13640	0
383	20230626	141300	107659590	13640	13640	13640	13640	0
384	20230626	141200	107659590	13640	13640	13640	13640	0
385	20230626	141100	107659590	13640	13640	13640	13640	0
386	20230626	141000	107659590	13640	13640	13640	13640	0
387	20230626	140900	107659590	13640	13640	13640	13640	0
388	20230626	140800	107659590	13640	13640	13640	13640	0
389	20230626	140700	107659590	13640	13640	13640	13640	0
390	20230626	140600	107659590	13640	13640	13640	13640	0
391	20230626	140500	107659590	13640	13640	13640	13640	0
392	20230626	140400	107659590	13640	13640	13640	13640	0
393	20230626	140300	107659590	13640	13640	13640	13640	0
394	20230626	140200	107659590	13640	13640	13640	13640	0
395	20230626	140100	107659590	13640	13640	13640	13640	0
396	20230626	140000	107659590	13640	13640	13640	13640	0
397	20230626	135900	107659590	13640	13640	13640	13640	0
398	20230626	135800	107659590	13640	13640	13640	13640	0
399	20230626	135700	107659590	13640	13640	13640	13640	0
400	20230626	135600	107659590	13640	13640	13640	13640	0
401	20230626	135500	107659590	13640	13640	13640	13640	0
402	20230626	135400	107659590	13640	13640	13640	13640	0
403	20230626	135300	107659590	13640	13640	13640	13640	0
404	20230626	135200	107659590	13640	13640	13640	13640	0
405	20230626	135100	107659590	13640	13640	13640	13640	0
406	20230626	135000	107659590	13640	13640	13640	13640	0
407	20230626	134900	107659590	13640	13640	13640	13640	0
408	20230626	134800	107659590	13640	13640	13640	13640	0
409	20230626	134700	107659590	13640	13640	13640	13640	0
410	20230626	134600	107659590	13640	13640	13640	13640	0
411	20230626	134500	107659590	13640	13640	13640	13640	0
412	20230626	134400	107659590	13640	13640	13640	13640	0
413	20230626	134300	107659590	13640	13640	13640	13640	1
414	20230626	134200	107645950	13520	13520	13520	13520	0
415	20230626	134100	107645950	13520	13520	13520	13520	0
416	20230626	134000	107645950	13520	13520	13520	13520	0
417	20230626	133900	107645950	13520	13520	13520	13520	0
418	20230626	133800	107645950	13520	13520	13520	13520	0
419	20230626	133700	107645950	13520	13520	13520	13520	0
420	20230626	133600	107645950	13520	13680	13680	13520	132
421	20230626	133500	105858680	13550	13550	13550	13550	5
422	20230626	133400	105790930	13520	13520	13520	13520	0
423	20230626	133300	105790930	13520	13650	13650	13520	790
424	20230626	133200	95074510	13700	13700	13700	13700	0
425	20230626	133100	95074510	13700	13700	13700	13700	0
426	20230626	133000	95074510	13700	13700	13700	13700	0
427	20230626	132900	95074510	13700	13700	13700	13700	0
428	20230626	132800	95074510	13700	13700	13700	13700	0
429	20230626	132700	95074510	13700	13700	13700	13700	0
430	20230626	132600	95074510	13700	13700	13700	13700	0
431	20230626	132500	95074510	13700	13700	13700	13700	0
432	20230626	132400	95074510	13700	13690	13700	13690	10
433	20230626	132300	94937580	13690	13690	13690	13690	0
434	20230626	132200	94937580	13690	13690	13690	13690	0
435	20230626	132100	94937580	13690	13690	13690	13690	20
436	20230626	132000	94663780	13690	13690	13690	13690	0
437	20230626	131900	94663780	13690	13690	13690	13690	0
438	20230626	131800	94663780	13690	13690	13690	13690	0
439	20230626	131700	94663780	13690	13690	13690	13690	0
440	20230626	131600	94663780	13690	13690	13690	13690	0
441	20230626	131500	94663780	13690	13690	13690	13690	0
442	20230626	131400	94663780	13690	13690	13690	13690	0
443	20230626	131300	94663780	13690	13690	13690	13690	0
444	20230626	131200	94663780	13690	13690	13690	13690	0
445	20230626	131100	94663780	13690	13690	13690	13690	0
446	20230626	131000	94663780	13690	13690	13690	13690	0
447	20230626	130900	94663780	13690	13690	13690	13690	0
448	20230626	130800	94663780	13690	13690	13690	13690	0
449	20230626	130700	94663780	13690	13690	13690	13690	0
450	20230626	130600	94663780	13690	13640	13690	13640	10
451	20230626	130500	94527280	13690	13690	13690	13690	0
452	20230626	130400	94527280	13690	13690	13690	13690	0
453	20230626	130300	94527280	13690	13690	13690	13690	10
454	20230626	130200	94390380	13690	13690	13690	13690	0
455	20230626	130100	94390380	13690	13640	13690	13640	101
456	20230626	130000	93007740	13690	13690	13690	13690	0
457	20230626	125900	93007740	13690	13690	13690	13690	0
458	20230626	125800	93007740	13690	13690	13690	13690	0
459	20230626	125700	93007740	13690	13690	13690	13690	0
460	20230626	125600	93007740	13690	13690	13690	13690	0
461	20230626	125500	93007740	13690	13690	13690	13690	0
462	20230626	125400	93007740	13690	13690	13690	13690	0
463	20230626	125300	93007740	13690	13690	13690	13690	0
464	20230626	125200	93007740	13690	13690	13690	13690	0
465	20230626	125100	93007740	13690	13690	13690	13690	0
466	20230626	125000	93007740	13690	13690	13690	13690	0
467	20230626	124900	93007740	13690	13690	13690	13690	0
468	20230626	124800	93007740	13690	13690	13690	13690	0
469	20230626	124700	93007740	13690	13690	13690	13690	0
470	20230626	124600	93007740	13690	13690	13690	13690	0
471	20230626	124500	93007740	13690	13690	13690	13690	0
472	20230626	124400	93007740	13690	13690	13690	13690	0
473	20230626	124300	93007740	13690	13690	13690	13690	0
474	20230626	124200	93007740	13690	13690	13690	13690	0
475	20230626	124100	93007740	13690	13690	13690	13690	0
476	20230626	124000	93007740	13690	13690	13690	13690	0
477	20230626	123900	93007740	13690	13690	13690	13690	0
478	20230626	123800	93007740	13690	13690	13690	13690	0
479	20230626	123700	93007740	13690	13690	13690	13690	0
480	20230626	123600	93007740	13690	13690	13690	13690	0
481	20230626	123500	93007740	13690	13690	13690	13690	0
482	20230626	123400	93007740	13690	13690	13690	13690	0
483	20230626	123300	93007740	13690	13690	13690	13690	2
484	20230626	123200	92980360	13630	13630	13630	13630	0
485	20230626	123100	92980360	13630	13630	13630	13630	0
486	20230626	123000	92980360	13630	13630	13630	13630	0
487	20230626	122900	92980360	13630	13630	13630	13630	0
488	20230626	122800	92980360	13630	13630	13630	13630	0
489	20230626	122700	92980360	13630	13630	13630	13630	0
490	20230626	122600	92980360	13630	13630	13630	13630	30
491	20230626	122500	92571460	13690	13690	13690	13690	0
492	20230626	122400	92571460	13690	13690	13690	13690	0
493	20230626	122300	92571460	13690	13690	13690	13690	0
494	20230626	122200	92571460	13690	13690	13690	13690	36
495	20230626	122100	92078620	13680	13680	13680	13680	0
496	20230626	122000	92078620	13680	13680	13680	13680	0
497	20230626	121900	92078620	13680	13680	13680	13680	0
498	20230626	121800	92078620	13680	13680	13680	13680	0
499	20230626	121700	92078620	13680	13680	13680	13680	0
500	20230626	121600	92078620	13680	13680	13680	13680	0
501	20230626	121500	92078620	13680	13680	13680	13680	0
502	20230626	121400	92078620	13680	13680	13680	13680	0
503	20230626	121300	92078620	13680	13680	13680	13680	0
504	20230626	121200	92078620	13680	13680	13680	13680	0
505	20230626	121100	92078620	13680	13680	13680	13680	0
506	20230626	121000	92078620	13680	13680	13680	13680	0
507	20230626	120900	92078620	13680	13680	13680	13680	0
508	20230626	120800	92078620	13680	13680	13680	13680	0
509	20230626	120700	92078620	13680	13680	13680	13680	2
510	20230626	120600	92051260	13630	13630	13630	13630	0
511	20230626	120500	92051260	13630	13630	13630	13630	0
512	20230626	120400	92051260	13630	13630	13630	13630	0
513	20230626	120300	92051260	13630	13630	13630	13630	0
514	20230626	120200	92051260	13630	13630	13630	13630	0
515	20230626	120100	92051260	13630	13630	13630	13630	0
516	20230626	120000	92051260	13630	13630	13630	13630	14
517	20230626	115900	91860440	13630	13630	13630	13630	0
518	20230626	115800	91860440	13630	13630	13630	13630	0
519	20230626	115700	91860440	13630	13640	13640	13630	148
520	20230626	115600	89842750	13650	13650	13650	13650	1
521	20230626	115500	89829100	13680	13680	13680	13680	0
522	20230626	115400	89829100	13680	13680	13680	13680	0
523	20230626	115300	89829100	13680	13680	13680	13680	0
524	20230626	115200	89829100	13680	13680	13680	13680	3
525	20230626	115100	89788060	13690	13690	13690	13690	0
526	20230626	115000	89788060	13690	13690	13690	13690	0
527	20230626	114900	89788060	13690	13690	13690	13690	0
528	20230626	114800	89788060	13690	13690	13690	13690	0
529	20230626	114700	89788060	13690	13690	13690	13690	0
530	20230626	114600	89788060	13690	13690	13690	13690	144
531	20230626	114500	87816700	13690	13690	13690	13690	1
532	20230626	114400	87803010	13690	13690	13690	13690	0
533	20230626	114300	87803010	13690	13690	13690	13690	1
534	20230626	114200	87789320	13690	13650	13690	13650	15
535	20230626	114100	87584370	13650	13650	13650	13650	0
536	20230626	114000	87584370	13650	13650	13650	13650	0
537	20230626	113900	87584370	13650	13650	13650	13650	0
538	20230626	113800	87584370	13650	13650	13650	13650	0
539	20230626	113700	87584370	13650	13650	13650	13650	0
540	20230626	113600	87584370	13650	13650	13650	13650	0
541	20230626	113500	87584370	13650	13650	13650	13650	0
542	20230626	113400	87584370	13650	13650	13650	13650	0
543	20230626	113300	87584370	13650	13630	13650	13630	209
544	20230626	113200	84733570	13630	13630	13630	13630	0
545	20230626	113100	84733570	13630	13630	13630	13630	0
546	20230626	113000	84733570	13630	13630	13630	13630	56
547	20230626	112900	83970290	13640	13640	13640	13640	0
548	20230626	112800	83970290	13640	13640	13640	13640	0
549	20230626	112700	83970290	13640	13640	13640	13640	0
550	20230626	112600	83970290	13640	13550	13640	13550	29
551	20230626	112500	83576980	13550	13550	13550	13550	275
552	20230626	112400	79850730	13640	13640	13640	13640	0
553	20230626	112300	79850730	13640	13640	13640	13640	10
554	20230626	112200	79714330	13550	13570	13570	13550	1000
555	20230626	112100	66163520	13560	13560	13560	13560	0
556	20230626	112000	66163520	13560	13560	13560	13560	0
557	20230626	111900	66163520	13560	13560	13560	13560	0
558	20230626	111800	66163520	13560	13560	13560	13560	0
559	20230626	111700	66163520	13560	13560	13560	13560	0
560	20230626	111600	66163520	13560	13560	13560	13560	191
561	20230626	111500	63573560	13560	13560	13560	13560	0
562	20230626	111400	63573560	13560	13560	13560	13560	0
563	20230626	111300	63573560	13560	13560	13560	13560	0
564	20230626	111200	63573560	13560	13560	13560	13560	0
565	20230626	111100	63573560	13560	13560	13560	13560	8
566	20230626	111000	63465080	13570	13570	13570	13570	0
567	20230626	110900	63465080	13570	13570	13570	13570	0
568	20230626	110800	63465080	13570	13570	13570	13570	0
569	20230626	110700	63465080	13570	13570	13570	13570	0
570	20230626	110600	63465080	13570	13570	13570	13570	0
571	20230626	110500	63465080	13570	13570	13570	13570	0
572	20230626	110400	63465080	13570	13570	13570	13570	0
573	20230626	110300	63465080	13570	13570	13570	13570	0
574	20230626	110200	63465080	13570	13570	13570	13570	0
575	20230626	110100	63465080	13570	13570	13570	13570	463
576	20230626	110000	57182170	13570	13570	13570	13570	0
577	20230626	105900	57182170	13570	13570	13570	13570	0
578	20230626	105800	57182170	13570	13570	13570	13570	0
579	20230626	105700	57182170	13570	13570	13570	13570	21
580	20230626	105600	56897200	13580	13660	13660	13580	726
581	20230626	105500	47025960	13660	13660	13660	13660	1
582	20230626	105400	47012300	13660	13660	13660	13660	0
583	20230626	105300	47012300	13660	13660	13660	13660	21
584	20230626	105200	46725440	13670	13670	13670	13670	0
585	20230626	105100	46725440	13670	13670	13670	13670	1
586	20230626	105000	46711770	13660	13660	13660	13660	0
587	20230626	104900	46711770	13660	13660	13660	13660	0
588	20230626	104800	46711770	13660	13660	13660	13660	2
589	20230626	104700	46684450	13660	13660	13660	13660	49
590	20230626	104600	46015110	13660	13660	13660	13660	11
591	20230626	104500	45864850	13570	13570	13570	13570	0
592	20230626	104400	45864850	13570	13570	13570	13570	0
593	20230626	104300	45864850	13570	13570	13570	13570	0
594	20230626	104200	45864850	13570	13570	13570	13570	0
595	20230626	104100	45864850	13570	13570	13570	13570	0
596	20230626	104000	45864850	13570	13570	13570	13570	0
597	20230626	103900	45864850	13570	13570	13570	13570	0
598	20230626	103800	45864850	13570	13570	13570	13570	0
599	20230626	103700	45864850	13570	13570	13570	13570	0
600	20230626	103600	45864850	13570	13570	13570	13570	0
601	20230626	103500	45864850	13570	13570	13570	13570	0
602	20230626	103400	45864850	13570	13570	13570	13570	0
603	20230626	103300	45864850	13570	13570	13570	13570	1
604	20230626	103200	45851280	13570	13570	13570	13570	0
605	20230626	103100	45851280	13570	13570	13570	13570	0
606	20230626	103000	45851280	13570	13570	13570	13570	0
607	20230626	102900	45851280	13570	13570	13570	13570	0
608	20230626	102800	45851280	13570	13570	13570	13570	0
609	20230626	102700	45851280	13570	13570	13570	13570	0
610	20230626	102600	45851280	13570	13570	13570	13570	0
611	20230626	102500	45851280	13570	13570	13570	13570	0
612	20230626	102400	45851280	13570	13570	13570	13570	0
613	20230626	102300	45851280	13570	13570	13570	13570	0
614	20230626	102200	45851280	13570	13570	13570	13570	0
615	20230626	102100	45851280	13570	13570	13570	13570	0
616	20230626	102000	45851280	13570	13570	13570	13570	0
617	20230626	101900	45851280	13570	13570	13570	13570	5
618	20230626	101800	45783430	13570	13570	13570	13570	0
619	20230626	101700	45783430	13570	13570	13570	13570	0
620	20230626	101600	45783430	13570	13570	13570	13570	1
621	20230626	101500	45769860	13550	13550	13550	13550	0
622	20230626	101400	45769860	13550	13550	13550	13550	0
623	20230626	101300	45769860	13550	13550	13550	13550	0
624	20230626	101200	45769860	13550	13550	13550	13550	0
625	20230626	101100	45769860	13550	13550	13550	13550	0
626	20230626	101000	45769860	13550	13550	13550	13550	0
627	20230626	100900	45769860	13550	13550	13550	13550	0
628	20230626	100800	45769860	13550	13550	13550	13550	0
629	20230626	100700	45769860	13550	13550	13550	13550	0
630	20230626	100600	45769860	13550	13550	13550	13550	0
631	20230626	100500	45769860	13550	13550	13550	13550	0
632	20230626	100400	45769860	13550	13550	13550	13550	0
633	20230626	100300	45769860	13550	13600	13600	13550	8
634	20230626	100200	45661210	13600	13600	13600	13600	14
635	20230626	100100	45470810	13600	13600	13600	13600	0
636	20230626	100000	45470810	13600	13600	13600	13600	0
637	20230626	095900	45470810	13600	13600	13600	13600	0
638	20230626	095800	45470810	13600	13600	13600	13600	0
639	20230626	095700	45470810	13600	13600	13600	13600	0
640	20230626	095600	45470810	13600	13600	13600	13600	0
641	20230626	095500	45470810	13600	13600	13600	13600	0
642	20230626	095400	45470810	13600	13600	13600	13600	1
643	20230626	095300	45457210	13600	13600	13600	13600	0
644	20230626	095200	45457210	13600	13600	13600	13600	0
645	20230626	095100	45457210	13600	13600	13600	13600	0
646	20230626	095000	45457210	13600	13600	13600	13600	1
647	20230626	094900	45443610	13510	13510	13510	13510	0
648	20230626	094800	45443610	13510	13510	13510	13510	0
649	20230626	094700	45443610	13510	13510	13510	13510	0
650	20230626	094600	45443610	13510	13510	13510	13510	500
651	20230626	094500	38688610	13510	13510	13510	13510	0
652	20230626	094400	38688610	13510	13510	13510	13510	5
653	20230626	094300	38621060	13510	13510	13510	13510	1
654	20230626	094200	38607550	13510	13510	13510	13510	1
655	20230626	094100	38594040	13500	13500	13500	13500	0
656	20230626	094000	38594040	13500	13510	13510	13500	227
657	20230626	093900	35529460	13500	13500	13500	13500	0
658	20230626	093800	35529460	13500	13500	13500	13500	0
659	20230626	093700	35529460	13500	13500	13500	13500	0
660	20230626	093600	35529460	13500	13500	13500	13500	0
661	20230626	093500	35529460	13500	13500	13500	13500	0
662	20230626	093400	35529460	13500	13600	13600	13500	757
663	20230626	093300	25287630	13600	13600	13600	13600	0
664	20230626	093200	25287630	13600	13600	13600	13600	0
665	20230626	093100	25287630	13600	13600	13600	13600	1
666	20230626	093000	25274030	13500	13500	13500	13500	0
667	20230626	092900	25274030	13500	13500	13500	13500	0
668	20230626	092800	25274030	13500	13550	13550	13500	300
669	20230626	092700	21222230	13540	13540	13540	13540	51
670	20230626	092600	20531690	13540	13540	13540	13540	5
671	20230626	092500	20463990	13510	13510	13510	13510	0
672	20230626	092400	20463990	13510	13510	13510	13510	10
673	20230626	092300	20328890	13500	13530	13530	13500	335
674	20230626	092200	15804470	13540	13540	13540	13540	9
675	20230626	092100	15682610	13540	13540	13540	13540	1
676	20230626	092000	15669070	13530	13530	13530	13530	0
677	20230626	091900	15669070	13530	13550	13550	13530	8
678	20230626	091800	15560800	13520	13520	13520	13520	0
679	20230626	091700	15560800	13520	13520	13520	13520	0
680	20230626	091600	15560800	13520	13520	13520	13520	7
681	20230626	091500	15466160	13520	13520	13520	13500	303
682	20230626	091400	11370870	13520	13520	13520	13520	4
683	20230626	091300	11316790	13520	13520	13520	13520	0
684	20230626	091200	11316790	13520	13550	13550	13520	719
685	20230626	091100	1595140	13550	13640	13640	13550	63
686	20230626	091000	739070	13650	13690	13690	13650	29
687	20230626	090900	342760	13690	13690	13690	13690	0
688	20230626	090800	342760	13690	13690	13690	13690	0
689	20230626	090700	342760	13690	13690	13690	13690	0
690	20230626	090600	342760	13690	13690	13690	13690	0
691	20230626	090500	342760	13690	13690	13690	13690	0
692	20230626	090400	342760	13690	13690	13690	13690	0
693	20230626	090300	342760	13690	13690	13690	13690	0
694	20230626	090200	342760	13690	13690	13690	13690	0
695	20230626	090100	342760	13690	13690	13690	13690	1
696	20230626	090000	329070	13700	13760	13760	13700	24