KissMeData/002320/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183500	242017940	19830	19830	19830	19830	883
3	20230627	183400	242017940	19830	19830	19830	19830	0
4	20230627	183300	242017940	19830	19830	19830	19830	0
5	20230627	183200	242017940	19830	19830	19830	19830	0
6	20230627	183100	242017940	19830	19830	19830	19830	0
7	20230627	183000	242017940	19830	19830	19830	19830	0
8	20230627	182900	242017940	19830	19830	19830	19830	0
9	20230627	182800	242017940	19830	19830	19830	19830	0
10	20230627	182700	242017940	19830	19830	19830	19830	0
11	20230627	182600	242017940	19830	19830	19830	19830	0
12	20230627	182500	242017940	19830	19830	19830	19830	0
13	20230627	182400	242017940	19830	19830	19830	19830	0
14	20230627	182300	242017940	19830	19830	19830	19830	0
15	20230627	182200	242017940	19830	19830	19830	19830	0
16	20230627	182100	242017940	19830	19830	19830	19830	0
17	20230627	182000	242017940	19830	19830	19830	19830	0
18	20230627	181900	242017940	19830	19830	19830	19830	0
19	20230627	181800	242017940	19830	19830	19830	19830	0
20	20230627	181700	242017940	19830	19830	19830	19830	0
21	20230627	181600	242017940	19830	19830	19830	19830	0
22	20230627	181500	242017940	19830	19830	19830	19830	0
23	20230627	181400	242017940	19830	19830	19830	19830	0
24	20230627	181300	242017940	19830	19830	19830	19830	0
25	20230627	181200	242017940	19830	19830	19830	19830	0
26	20230627	181100	242017940	19830	19830	19830	19830	0
27	20230627	181000	242017940	19830	19830	19830	19830	0
28	20230627	180900	242017940	19830	19830	19830	19830	0
29	20230627	180800	242017940	19830	19830	19830	19830	0
30	20230627	180700	242017940	19830	19830	19830	19830	0
31	20230627	180600	242017940	19830	19830	19830	19830	0
32	20230627	180500	242017940	19830	19830	19830	19830	883
33	20230627	180400	242017940	19830	19830	19830	19830	0
34	20230627	180300	242017940	19830	19830	19830	19830	0
35	20230627	180200	242017940	19830	19830	19830	19830	0
36	20230627	180100	242017940	19830	19830	19830	19830	0
37	20230627	180000	242017940	19830	19830	19830	19830	0
38	20230627	175900	242017940	19830	19830	19830	19830	0
39	20230627	175800	242017940	19830	19830	19830	19830	0
40	20230627	175700	242017940	19830	19830	19830	19830	0
41	20230627	175600	242017940	19830	19830	19830	19830	0
42	20230627	175500	242017940	19830	19830	19830	19830	0
43	20230627	175400	242017940	19830	19830	19830	19830	0
44	20230627	175300	242017940	19830	19830	19830	19830	0
45	20230627	175200	242017940	19830	19830	19830	19830	0
46	20230627	175100	242017940	19830	19830	19830	19830	0
47	20230627	175000	242017940	19830	19830	19830	19830	0
48	20230627	174900	242017940	19830	19830	19830	19830	0
49	20230627	174800	242017940	19830	19830	19830	19830	0
50	20230627	174700	242017940	19830	19830	19830	19830	0
51	20230627	174600	242017940	19830	19830	19830	19830	0
52	20230627	174500	242017940	19830	19830	19830	19830	0
53	20230627	174400	242017940	19830	19830	19830	19830	0
54	20230627	174300	242017940	19830	19830	19830	19830	0
55	20230627	174200	242017940	19830	19830	19830	19830	0
56	20230627	174100	242017940	19830	19830	19830	19830	0
57	20230627	174000	242017940	19830	19830	19830	19830	0
58	20230627	173900	242017940	19830	19830	19830	19830	0
59	20230627	173800	242017940	19830	19830	19830	19830	0
60	20230627	173700	242017940	19830	19830	19830	19830	0
61	20230627	173600	242017940	19830	19830	19830	19830	0
62	20230627	173500	242017940	19830	19830	19830	19830	883
63	20230627	173400	242017940	19830	19830	19830	19830	0
64	20230627	173300	242017940	19830	19830	19830	19830	0
65	20230627	173200	242017940	19830	19830	19830	19830	0
66	20230627	173100	242017940	19830	19830	19830	19830	0
67	20230627	173000	242017940	19830	19830	19830	19830	0
68	20230627	172900	242017940	19830	19830	19830	19830	0
69	20230627	172800	242017940	19830	19830	19830	19830	0
70	20230627	172700	242017940	19830	19830	19830	19830	0
71	20230627	172600	242017940	19830	19830	19830	19830	0
72	20230627	172500	242017940	19830	19830	19830	19830	0
73	20230627	172400	242017940	19830	19830	19830	19830	0
74	20230627	172300	242017940	19830	19830	19830	19830	0
75	20230627	172200	242017940	19830	19830	19830	19830	0
76	20230627	172100	242017940	19830	19830	19830	19830	0
77	20230627	172000	242017940	19830	19830	19830	19830	0
78	20230627	171900	242017940	19830	19830	19830	19830	0
79	20230627	171800	242017940	19830	19830	19830	19830	0
80	20230627	171700	242017940	19830	19830	19830	19830	0
81	20230627	171600	242017940	19830	19830	19830	19830	0
82	20230627	171500	242017940	19830	19830	19830	19830	0
83	20230627	171400	242017940	19830	19830	19830	19830	0
84	20230627	171300	242017940	19830	19830	19830	19830	0
85	20230627	171200	242017940	19830	19830	19830	19830	0
86	20230627	171100	242017940	19830	19830	19830	19830	0
87	20230627	171000	242017940	19830	19830	19830	19830	0
88	20230627	170900	242017940	19830	19830	19830	19830	0
89	20230627	170800	242017940	19830	19830	19830	19830	0
90	20230627	170700	242017940	19830	19830	19830	19830	0
91	20230627	170600	242017940	19830	19830	19830	19830	0
92	20230627	170500	242017940	19830	19830	19830	19830	883
93	20230627	170400	242017940	19830	19830	19830	19830	0
94	20230627	170300	242017940	19830	19830	19830	19830	0
95	20230627	170200	242017940	19830	19830	19830	19830	0
96	20230627	170100	242017940	19830	19830	19830	19830	0
97	20230627	170000	242017940	19830	19830	19830	19830	0
98	20230627	165900	242017940	19830	19830	19830	19830	0
99	20230627	165800	242017940	19830	19830	19830	19830	0
100	20230627	165700	242017940	19830	19830	19830	19830	0
101	20230627	165600	242017940	19830	19830	19830	19830	0
102	20230627	165500	242017940	19830	19830	19830	19830	0
103	20230627	165400	242017940	19830	19830	19830	19830	0
104	20230627	165300	242017940	19830	19830	19830	19830	0
105	20230627	165200	242017940	19830	19830	19830	19830	0
106	20230627	165100	242017940	19830	19830	19830	19830	0
107	20230627	165000	242017940	19830	19830	19830	19830	0
108	20230627	164900	242017940	19830	19830	19830	19830	0
109	20230627	164800	242017940	19830	19830	19830	19830	0
110	20230627	164700	242017940	19830	19830	19830	19830	0
111	20230627	164600	242017940	19830	19830	19830	19830	0
112	20230627	164500	242017940	19830	19830	19830	19830	0
113	20230627	164400	242017940	19830	19830	19830	19830	0
114	20230627	164300	242017940	19830	19830	19830	19830	0
115	20230627	164200	242017940	19830	19830	19830	19830	0
116	20230627	164100	242017940	19830	19830	19830	19830	0
117	20230627	164000	242017940	19830	19830	19830	19830	0
118	20230627	163900	242017940	19830	19830	19830	19830	0
119	20230627	163800	242017940	19830	19830	19830	19830	0
120	20230627	163700	242017940	19830	19830	19830	19830	0
121	20230627	163600	242017940	19830	19830	19830	19830	0
122	20230627	163500	242017940	19830	19830	19830	19830	883
123	20230627	163400	242017940	19830	19830	19830	19830	0
124	20230627	163300	242017940	19830	19830	19830	19830	0
125	20230627	163200	242017940	19830	19830	19830	19830	0
126	20230627	163100	242017940	19830	19830	19830	19830	0
127	20230627	163000	242017940	19830	19830	19830	19830	0
128	20230627	162900	242017940	19830	19830	19830	19830	0
129	20230627	162800	242017940	19830	19830	19830	19830	0
130	20230627	162700	242017940	19830	19830	19830	19830	0
131	20230627	162600	242017940	19830	19830	19830	19830	0
132	20230627	162500	242017940	19830	19830	19830	19830	0
133	20230627	162400	242017940	19830	19830	19830	19830	0
134	20230627	162300	242017940	19830	19830	19830	19830	0
135	20230627	162200	242017940	19830	19830	19830	19830	0
136	20230627	162100	242017940	19830	19830	19830	19830	0
137	20230627	162000	242017940	19830	19830	19830	19830	0
138	20230627	161900	242017940	19830	19830	19830	19830	0
139	20230627	161800	242017940	19830	19830	19830	19830	0
140	20230627	161700	242017940	19830	19830	19830	19830	0
141	20230627	161600	242017940	19830	19830	19830	19830	0
142	20230627	161500	242017940	19830	19830	19830	19830	0
143	20230627	161400	242017940	19830	19830	19830	19830	0
144	20230627	161300	242017940	19830	19830	19830	19830	0
145	20230627	161200	242017940	19830	19830	19830	19830	0
146	20230627	161100	242017940	19830	19830	19830	19830	0
147	20230627	161000	242017940	19830	19830	19830	19830	0
148	20230627	160900	242017940	19830	19830	19830	19830	0
149	20230627	160800	242017940	19830	19830	19830	19830	0
150	20230627	160700	242017940	19830	19830	19830	19830	0
151	20230627	160600	242017940	19830	19830	19830	19830	0
152	20230627	160500	242017940	19830	19830	19830	19830	883
153	20230627	160400	242017940	19830	19830	19830	19830	0
154	20230627	160300	242017940	19830	19830	19830	19830	0
155	20230627	160200	242017940	19830	19830	19830	19830	0
156	20230627	160100	242017940	19830	19830	19830	19830	0
157	20230627	160000	242017940	19830	19830	19830	19830	0
158	20230627	155900	242017940	19830	19830	19830	19830	0
159	20230627	155800	242017940	19830	19830	19830	19830	0
160	20230627	155700	242017940	19830	19830	19830	19830	0
161	20230627	155600	242017940	19830	19830	19830	19830	0
162	20230627	155500	242017940	19830	19830	19830	19830	0
163	20230627	155400	242017940	19830	19830	19830	19830	0
164	20230627	155300	242017940	19830	19830	19830	19830	0
165	20230627	155200	242017940	19830	19830	19830	19830	0
166	20230627	155100	242017940	19830	19830	19830	19830	0
167	20230627	155000	242017940	19830	19830	19830	19830	0
168	20230627	154900	242017940	19830	19830	19830	19830	0
169	20230627	154800	242017940	19830	19830	19830	19830	0
170	20230627	154700	242017940	19830	19830	19830	19830	0
171	20230627	154600	242017940	19830	19830	19830	19830	0
172	20230627	154500	242017940	19830	19830	19830	19830	0
173	20230627	154400	242017940	19830	19830	19830	19830	0
174	20230627	154300	242017940	19830	19830	19830	19830	0
175	20230627	154200	242017940	19830	19830	19830	19830	0
176	20230627	154100	242017940	19830	19830	19830	19830	0
177	20230627	154000	242017940	19830	19830	19830	19830	0
178	20230627	153900	242017940	19830	19830	19830	19830	0
179	20230627	153800	242017940	19830	19830	19830	19830	0
180	20230627	153700	242017940	19830	19830	19830	19830	0
181	20230627	153600	242017940	19830	19830	19830	19830	0
182	20230627	153500	242017940	19830	19830	19830	19830	883
183	20230627	153400	242017940	19830	19830	19830	19830	0
184	20230627	153300	242017940	19830	19830	19830	19830	0
185	20230627	153200	242017940	19830	19830	19830	19830	0
186	20230627	153100	242017940	19830	19830	19830	19830	0
187	20230627	153000	242017940	19830	19830	19830	19830	883
188	20230627	152900	224508050	19650	19650	19650	19650	0
189	20230627	152800	224508050	19650	19650	19650	19650	0
190	20230627	152700	224508050	19650	19650	19650	19650	0
191	20230627	152600	224508050	19650	19650	19650	19650	0
192	20230627	152500	224508050	19650	19650	19650	19650	0
193	20230627	152400	224508050	19650	19650	19650	19650	0
194	20230627	152300	224508050	19650	19650	19650	19650	0
195	20230627	152200	224508050	19650	19650	19650	19650	0
196	20230627	152100	224508050	19650	19650	19650	19650	0
197	20230627	152000	224508050	19650	19650	19650	19650	0
198	20230627	151900	224508050	19650	19690	19760	19650	1247
199	20230627	151800	199943810	19600	19620	19630	19600	727
200	20230627	151700	185683220	19630	19630	19630	19630	2
201	20230627	151600	185643960	19630	19630	19630	19630	4
202	20230627	151500	185565440	19620	19620	19620	19620	31
203	20230627	151400	184957220	19630	19620	19630	19620	176
204	20230627	151300	181503850	19620	19620	19620	19620	56
205	20230627	151200	180405130	19620	19620	19630	19620	13
206	20230627	151100	180150040	19620	19620	19620	19620	15
207	20230627	151000	179855740	19620	19620	19620	19620	15
208	20230627	150900	179561440	19620	19620	19620	19620	13
209	20230627	150800	179306380	19620	19620	19620	19620	12
210	20230627	150700	179070940	19620	19620	19620	19620	13
211	20230627	150600	178815880	19620	19640	19640	19620	86
212	20230627	150500	177127750	19640	19640	19640	19640	0
213	20230627	150400	177127750	19640	19640	19640	19640	0
214	20230627	150300	177127750	19640	19640	19640	19640	0
215	20230627	150200	177127750	19640	19640	19640	19640	0
216	20230627	150100	177127750	19640	19640	19640	19640	2
217	20230627	150000	177088470	19640	19640	19640	19640	13
218	20230627	145900	176833150	19640	19640	19640	19640	11
219	20230627	145800	176617110	19640	19640	19640	19640	14
220	20230627	145700	176342150	19640	19640	19640	19640	16
221	20230627	145600	176027910	19640	19640	19650	19640	22
222	20230627	145500	175595760	19640	19640	19640	19640	9
223	20230627	145400	175419000	19640	19640	19650	19640	13
224	20230627	145300	175163610	19640	19640	19640	19640	7
225	20230627	145200	175026130	19650	19640	19650	19630	89
226	20230627	145100	173278280	19640	19640	19640	19640	0
227	20230627	145000	173278280	19640	19640	19640	19640	0
228	20230627	144900	173278280	19640	19640	19640	19640	0
229	20230627	144800	173278280	19640	19640	19640	19640	10
230	20230627	144700	173081880	19640	19640	19650	19640	38
231	20230627	144600	172335550	19640	19640	19640	19640	22
232	20230627	144500	171903470	19640	19640	19640	19640	13
233	20230627	144400	171648150	19640	19640	19640	19640	12
234	20230627	144300	171412470	19640	19640	19640	19640	14
235	20230627	144200	171137510	19640	19640	19640	19640	14
236	20230627	144100	170862550	19640	19640	19640	19640	23
237	20230627	144000	170410830	19640	19630	19640	19630	42
238	20230627	143900	169586010	19630	19630	19630	19630	15
239	20230627	143800	169291560	19630	19630	19630	19630	14
240	20230627	143700	169016740	19630	19630	19630	19630	13
241	20230627	143600	168761550	19630	19630	19630	19630	15
242	20230627	143500	168467100	19630	19630	19630	19630	13
243	20230627	143400	168211910	19630	19630	19630	19630	15
244	20230627	143300	167917460	19630	19630	19630	19630	40
245	20230627	143200	167132260	19630	19630	19630	19630	13
246	20230627	143100	166877070	19630	19630	19630	19630	81
247	20230627	143000	165287040	19630	19630	19630	19630	14
248	20230627	142900	165012220	19630	19630	19630	19630	26
249	20230627	142800	164501840	19630	19630	19630	19630	13
250	20230627	142700	164246650	19640	19640	19640	19640	50
251	20230627	142600	163264650	19640	19640	19640	19640	0
252	20230627	142500	163264650	19640	19640	19640	19640	49
253	20230627	142400	162302290	19640	19650	19650	19640	230
254	20230627	142300	157784990	19650	19650	19650	19640	174
255	20230627	142200	154366890	19640	19650	19650	19640	50
256	20230627	142100	153384720	19610	19610	19610	19610	0
257	20230627	142000	153384720	19610	19610	19610	19610	0
258	20230627	141900	153384720	19610	19610	19610	19610	0
259	20230627	141800	153384720	19610	19610	19610	19610	0
260	20230627	141700	153384720	19610	19610	19610	19610	0
261	20230627	141600	153384720	19610	19610	19610	19610	0
262	20230627	141500	153384720	19610	19610	19610	19610	0
263	20230627	141400	153384720	19610	19610	19610	19610	0
264	20230627	141300	153384720	19610	19610	19610	19610	0
265	20230627	141200	153384720	19610	19620	19620	19610	55
266	20230627	141100	152306150	19620	19650	19650	19620	321
267	20230627	141000	146005530	19660	19660	19660	19660	0
268	20230627	140900	146005530	19660	19660	19660	19650	146
269	20230627	140800	143135440	19670	19670	19670	19670	0
270	20230627	140700	143135440	19670	19670	19670	19670	8
271	20230627	140600	142978080	19660	19660	19660	19660	0
272	20230627	140500	142978080	19660	19660	19660	19660	0
273	20230627	140400	142978080	19660	19660	19660	19660	26
274	20230627	140300	142466920	19670	19670	19670	19670	0
275	20230627	140200	142466920	19670	19670	19670	19670	0
276	20230627	140100	142466920	19670	19670	19670	19670	0
277	20230627	140000	142466920	19670	19670	19670	19670	0
278	20230627	135900	142466920	19670	19670	19670	19670	0
279	20230627	135800	142466920	19670	19690	19690	19670	231
280	20230627	135700	137920900	19690	19700	19700	19690	546
281	20230627	135600	127165210	19700	19700	19700	19700	0
282	20230627	135500	127165210	19700	19700	19700	19700	0
283	20230627	135400	127165210	19700	19700	19700	19700	0
284	20230627	135300	127165210	19700	19700	19700	19700	0
285	20230627	135200	127165210	19700	19700	19700	19700	0
286	20230627	135100	127165210	19700	19700	19700	19700	0
287	20230627	135000	127165210	19700	19700	19700	19700	0
288	20230627	134900	127165210	19700	19700	19700	19700	0
289	20230627	134800	127165210	19700	19700	19700	19700	0
290	20230627	134700	127165210	19700	19700	19700	19700	0
291	20230627	134600	127165210	19700	19700	19700	19700	0
292	20230627	134500	127165210	19700	19700	19700	19700	0
293	20230627	134400	127165210	19700	19700	19700	19700	52
294	20230627	134300	126140810	19690	19690	19690	19690	0
295	20230627	134200	126140810	19690	19690	19690	19690	0
296	20230627	134100	126140810	19690	19690	19690	19690	0
297	20230627	134000	126140810	19690	19690	19690	19690	3
298	20230627	133900	126081740	19690	19690	19690	19690	0
299	20230627	133800	126081740	19690	19690	19690	19690	0
300	20230627	133700	126081740	19690	19690	19690	19690	0
301	20230627	133600	126081740	19690	19690	19690	19690	0
302	20230627	133500	126081740	19690	19690	19690	19690	0
303	20230627	133400	126081740	19690	19690	19690	19690	0
304	20230627	133300	126081740	19690	19690	19690	19690	0
305	20230627	133200	126081740	19690	19690	19690	19690	0
306	20230627	133100	126081740	19690	19690	19690	19690	0
307	20230627	133000	126081740	19690	19690	19690	19690	0
308	20230627	132900	126081740	19690	19690	19690	19690	0
309	20230627	132800	126081740	19690	19700	19700	19690	35
310	20230627	132700	125392490	19720	19720	19720	19720	0
311	20230627	132600	125392490	19720	19720	19720	19720	0
312	20230627	132500	125392490	19720	19720	19720	19720	0
313	20230627	132400	125392490	19720	19720	19720	19720	0
314	20230627	132300	125392490	19720	19720	19720	19720	1
315	20230627	132200	125372770	19690	19690	19690	19690	0
316	20230627	132100	125372770	19690	19690	19690	19690	0
317	20230627	132000	125372770	19690	19690	19690	19690	0
318	20230627	131900	125372770	19690	19690	19690	19690	0
319	20230627	131800	125372770	19690	19690	19690	19690	0
320	20230627	131700	125372770	19690	19690	19690	19690	0
321	20230627	131600	125372770	19690	19690	19690	19690	0
322	20230627	131500	125372770	19690	19690	19690	19690	0
323	20230627	131400	125372770	19690	19690	19690	19690	0
324	20230627	131300	125372770	19690	19690	19690	19690	0
325	20230627	131200	125372770	19690	19690	19690	19690	0
326	20230627	131100	125372770	19690	19690	19690	19690	0
327	20230627	131000	125372770	19690	19690	19690	19690	27
328	20230627	130900	124841140	19690	19690	19690	19690	0
329	20230627	130800	124841140	19690	19690	19690	19690	0
330	20230627	130700	124841140	19690	19690	19690	19690	26
331	20230627	130600	124329200	19690	19690	19690	19690	0
332	20230627	130500	124329200	19690	19690	19690	19690	0
333	20230627	130400	124329200	19690	19690	19690	19690	0
334	20230627	130300	124329200	19690	19690	19690	19690	0
335	20230627	130200	124329200	19690	19690	19690	19690	0
336	20230627	130100	124329200	19690	19690	19690	19690	0
337	20230627	130000	124329200	19690	19690	19690	19690	0
338	20230627	125900	124329200	19690	19690	19690	19690	500
339	20230627	125800	114484200	19700	19700	19700	19700	0
340	20230627	125700	114484200	19700	19700	19700	19700	0
341	20230627	125600	114484200	19700	19700	19700	19700	0
342	20230627	125500	114484200	19700	19690	19700	19690	51
343	20230627	125400	113480000	19680	19680	19680	19680	0
344	20230627	125300	113480000	19680	19680	19680	19680	2
345	20230627	125200	113440640	19690	19690	19690	19690	0
346	20230627	125100	113440640	19690	19690	19690	19690	0
347	20230627	125000	113440640	19690	19690	19690	19690	0
348	20230627	124900	113440640	19690	19690	19690	19690	0
349	20230627	124800	113440640	19690	19690	19690	19690	0
350	20230627	124700	113440640	19690	19690	19690	19690	0
351	20230627	124600	113440640	19690	19690	19690	19690	7
352	20230627	124500	113302810	19690	19690	19690	19690	0
353	20230627	124400	113302810	19690	19690	19690	19690	0
354	20230627	124300	113302810	19690	19690	19690	19690	0
355	20230627	124200	113302810	19690	19690	19690	19690	0
356	20230627	124100	113302810	19690	19690	19690	19690	0
357	20230627	124000	113302810	19690	19690	19690	19690	0
358	20230627	123900	113302810	19690	19690	19690	19690	0
359	20230627	123800	113302810	19690	19690	19690	19690	4
360	20230627	123700	113224050	19690	19690	19690	19690	0
361	20230627	123600	113224050	19690	19690	19690	19690	0
362	20230627	123500	113224050	19690	19690	19690	19690	0
363	20230627	123400	113224050	19690	19690	19690	19690	3
364	20230627	123300	113164980	19690	19690	19690	19690	0
365	20230627	123200	113164980	19690	19690	19690	19690	0
366	20230627	123100	113164980	19690	19690	19690	19690	0
367	20230627	123000	113164980	19690	19690	19690	19690	0
368	20230627	122900	113164980	19690	19690	19690	19690	0
369	20230627	122800	113164980	19690	19690	19690	19690	0
370	20230627	122700	113164980	19690	19690	19690	19690	0
371	20230627	122600	113164980	19690	19690	19690	19690	25
372	20230627	122500	112672730	19690	19690	19690	19690	0
373	20230627	122400	112672730	19690	19690	19690	19690	0
374	20230627	122300	112672730	19690	19690	19690	19690	0
375	20230627	122200	112672730	19690	19690	19690	19690	0
376	20230627	122100	112672730	19690	19690	19690	19690	0
377	20230627	122000	112672730	19690	19690	19690	19690	0
378	20230627	121900	112672730	19690	19690	19690	19690	0
379	20230627	121800	112672730	19690	19690	19690	19690	0
380	20230627	121700	112672730	19690	19690	19690	19690	0
381	20230627	121600	112672730	19690	19690	19690	19690	0
382	20230627	121500	112672730	19690	19690	19690	19690	33
383	20230627	121400	112022960	19680	19680	19680	19680	0
384	20230627	121300	112022960	19680	19680	19680	19680	26
385	20230627	121200	111511280	19680	19680	19680	19680	24
386	20230627	121100	111038960	19680	19690	19690	19680	50
387	20230627	121000	110054700	19690	19690	19690	19690	24
388	20230627	120900	109582140	19690	19690	19690	19690	24
389	20230627	120800	109109580	19690	19690	19690	19690	0
390	20230627	120700	109109580	19690	19690	19690	19690	0
391	20230627	120600	109109580	19690	19690	19690	19690	0
392	20230627	120500	109109580	19690	19690	19690	19690	24
393	20230627	120400	108637020	19710	19710	19710	19710	0
394	20230627	120300	108637020	19710	19710	19710	19710	2
395	20230627	120200	108597600	19710	19710	19710	19710	0
396	20230627	120100	108597600	19710	19720	19720	19710	98
397	20230627	120000	106665800	19720	19720	19720	19720	0
398	20230627	115900	106665800	19720	19720	19720	19720	0
399	20230627	115800	106665800	19720	19730	19730	19720	38
400	20230627	115700	105916430	19740	19740	19740	19740	0
401	20230627	115600	105916430	19740	19740	19740	19740	0
402	20230627	115500	105916430	19740	19740	19740	19740	0
403	20230627	115400	105916430	19740	19740	19740	19740	23
404	20230627	115300	105462410	19740	19730	19740	19730	53
405	20230627	115200	104416700	19720	19720	19720	19720	0
406	20230627	115100	104416700	19720	19720	19720	19720	0
407	20230627	115000	104416700	19720	19720	19720	19720	1
408	20230627	114900	104396980	19770	19770	19770	19770	0
409	20230627	114800	104396980	19770	19740	19770	19740	42
410	20230627	114700	103567730	19740	19740	19740	19740	21
411	20230627	114600	103153190	19740	19680	19740	19680	2128
412	20230627	114500	61215500	19680	19680	19680	19680	0
413	20230627	114400	61215500	19680	19680	19680	19680	0
414	20230627	114300	61215500	19680	19680	19680	19680	0
415	20230627	114200	61215500	19680	19680	19680	19680	0
416	20230627	114100	61215500	19680	19680	19680	19680	0
417	20230627	114000	61215500	19680	19680	19680	19680	0
418	20230627	113900	61215500	19680	19680	19680	19680	0
419	20230627	113800	61215500	19680	19680	19680	19680	1
420	20230627	113700	61195820	19670	19670	19670	19670	10
421	20230627	113600	60999120	19670	19670	19670	19670	0
422	20230627	113500	60999120	19670	19670	19670	19670	0
423	20230627	113400	60999120	19670	19670	19670	19670	7
424	20230627	113300	60861430	19670	19670	19670	19670	0
425	20230627	113200	60861430	19670	19650	19670	19650	78
426	20230627	113100	59328680	19650	19650	19650	19650	0
427	20230627	113000	59328680	19650	19650	19650	19650	0
428	20230627	112900	59328680	19650	19650	19650	19650	0
429	20230627	112800	59328680	19650	19650	19650	19650	16
430	20230627	112700	59014280	19620	19620	19620	19620	0
431	20230627	112600	59014280	19620	19620	19620	19620	1
432	20230627	112500	58994660	19650	19650	19650	19650	0
433	20230627	112400	58994660	19650	19650	19650	19650	20
434	20230627	112300	58601660	19650	19650	19650	19650	0
435	20230627	112200	58601660	19650	19650	19650	19650	0
436	20230627	112100	58601660	19650	19650	19650	19650	0
437	20230627	112000	58601660	19650	19650	19650	19650	0
438	20230627	111900	58601660	19650	19650	19650	19650	0
439	20230627	111800	58601660	19650	19650	19650	19650	0
440	20230627	111700	58601660	19650	19650	19650	19650	0
441	20230627	111600	58601660	19650	19650	19650	19650	1
442	20230627	111500	58582010	19660	19660	19660	19660	2
443	20230627	111400	58542690	19660	19660	19660	19660	0
444	20230627	111300	58542690	19660	19660	19660	19660	0
445	20230627	111200	58542690	19660	19660	19660	19660	0
446	20230627	111100	58542690	19660	19660	19660	19660	0
447	20230627	111000	58542690	19660	19660	19660	19660	0
448	20230627	110900	58542690	19660	19660	19660	19660	0
449	20230627	110800	58542690	19660	19660	19660	19660	0
450	20230627	110700	58542690	19660	19660	19660	19660	0
451	20230627	110600	58542690	19660	19660	19660	19660	0
452	20230627	110500	58542690	19660	19660	19660	19660	0
453	20230627	110400	58542690	19660	19660	19660	19660	0
454	20230627	110300	58542690	19660	19650	19660	19650	41
455	20230627	110200	57737020	19650	19650	19650	19650	0
456	20230627	110100	57737020	19650	19650	19650	19650	0
457	20230627	110000	57737020	19650	19650	19650	19650	1
458	20230627	105900	57717370	19620	19620	19620	19620	0
459	20230627	105800	57717370	19620	19620	19620	19620	0
460	20230627	105700	57717370	19620	19620	19620	19620	0
461	20230627	105600	57717370	19620	19620	19620	19620	0
462	20230627	105500	57717370	19620	19620	19620	19620	0
463	20230627	105400	57717370	19620	19620	19620	19620	0
464	20230627	105300	57717370	19620	19620	19620	19620	0
465	20230627	105200	57717370	19620	19620	19620	19620	0
466	20230627	105100	57717370	19620	19620	19620	19620	0
467	20230627	105000	57717370	19620	19620	19620	19620	1
468	20230627	104900	57697750	19620	19620	19620	19620	10
469	20230627	104800	57501550	19620	19620	19620	19620	1
470	20230627	104700	57481930	19620	19620	19620	19620	5
471	20230627	104600	57383830	19620	19620	19620	19620	2
472	20230627	104500	57344590	19620	19620	19620	19620	7
473	20230627	104400	57207250	19620	19620	19620	19620	0
474	20230627	104300	57207250	19620	19620	19620	19620	0
475	20230627	104200	57207250	19620	19620	19620	19620	0
476	20230627	104100	57207250	19620	19620	19620	19620	0
477	20230627	104000	57207250	19620	19620	19620	19620	0
478	20230627	103900	57207250	19620	19620	19620	19620	0
479	20230627	103800	57207250	19620	19620	19620	19620	1
480	20230627	103700	57187630	19620	19620	19620	19620	0
481	20230627	103600	57187630	19620	19620	19620	19620	0
482	20230627	103500	57187630	19620	19620	19620	19620	0
483	20230627	103400	57187630	19620	19600	19620	19600	149
484	20230627	103300	54267150	19600	19600	19600	19600	0
485	20230627	103200	54267150	19600	19590	19600	19590	21
486	20230627	103100	53855740	19590	19590	19590	19590	0
487	20230627	103000	53855740	19590	19590	19590	19590	25
488	20230627	102900	53365990	19590	19590	19590	19590	1
489	20230627	102800	53346400	19590	19590	19590	19590	0
490	20230627	102700	53346400	19590	19590	19590	19590	0
491	20230627	102600	53346400	19590	19590	19590	19590	0
492	20230627	102500	53346400	19590	19590	19590	19590	0
493	20230627	102400	53346400	19590	19590	19590	19590	0
494	20230627	102300	53346400	19590	19590	19590	19590	1
495	20230627	102200	53326810	19600	19600	19600	19600	0
496	20230627	102100	53326810	19600	19600	19600	19600	0
497	20230627	102000	53326810	19600	19600	19600	19600	0
498	20230627	101900	53326810	19600	19600	19600	19600	0
499	20230627	101800	53326810	19600	19600	19600	19600	0
500	20230627	101700	53326810	19600	19600	19600	19600	0
501	20230627	101600	53326810	19600	19600	19600	19600	0
502	20230627	101500	53326810	19600	19600	19600	19600	0
503	20230627	101400	53326810	19600	19600	19600	19600	0
504	20230627	101300	53326810	19600	19600	19600	19600	0
505	20230627	101200	53326810	19600	19600	19600	19600	0
506	20230627	101100	53326810	19600	19600	19600	19600	0
507	20230627	101000	53326810	19600	19600	19600	19600	0
508	20230627	100900	53326810	19600	19570	19600	19570	17
509	20230627	100800	52994090	19570	19570	19570	19570	1
510	20230627	100700	52974520	19570	19570	19570	19570	3
511	20230627	100600	52915810	19570	19570	19570	19570	0
512	20230627	100500	52915810	19570	19560	19570	19560	29
513	20230627	100400	52348530	19570	19590	19590	19560	120
514	20230627	100300	50000480	19600	19600	19600	19600	0
515	20230627	100200	50000480	19600	19600	19600	19600	28
516	20230627	100100	49451680	19600	19600	19600	19600	76
517	20230627	100000	47962080	19600	19600	19600	19600	25
518	20230627	095900	47472080	19610	19610	19610	19610	1
519	20230627	095800	47452470	19620	19620	19620	19620	5
520	20230627	095700	47354370	19620	19620	19620	19620	0
521	20230627	095600	47354370	19620	19600	19620	19600	385
522	20230627	095500	39803140	19600	19600	19600	19590	641
523	20230627	095400	27240290	19600	19610	19610	19600	300
524	20230627	095300	21360260	19600	19610	19610	19600	597
525	20230627	095200	9658710	19660	19660	19660	19660	0
526	20230627	095100	9658710	19660	19660	19660	19660	0
527	20230627	095000	9658710	19660	19660	19660	19660	0
528	20230627	094900	9658710	19660	19660	19660	19660	0
529	20230627	094800	9658710	19660	19610	19660	19610	83
530	20230627	094700	8030890	19610	19610	19610	19610	12
531	20230627	094600	7795570	19610	19650	19650	19610	45
532	20230627	094500	6913020	19610	19610	19610	19610	0
533	20230627	094400	6913020	19610	19610	19610	19610	0
534	20230627	094300	6913020	19610	19610	19610	19610	0
535	20230627	094200	6913020	19610	19610	19610	19610	9
536	20230627	094100	6736530	19600	19600	19600	19600	43
537	20230627	094000	5893730	19600	19600	19600	19600	3
538	20230627	093900	5834930	19600	19600	19600	19600	0
539	20230627	093800	5834930	19600	19600	19600	19600	1
540	20230627	093700	5815330	19600	19650	19650	19600	109
541	20230627	093600	3676220	19660	19660	19660	19660	0
542	20230627	093500	3676220	19660	19660	19660	19660	0
543	20230627	093400	3676220	19660	19660	19660	19660	0
544	20230627	093300	3676220	19660	19660	19660	19660	0
545	20230627	093200	3676220	19660	19660	19660	19660	0
546	20230627	093100	3676220	19660	19660	19660	19660	3
547	20230627	093000	3617240	19660	19660	19660	19660	0
548	20230627	092900	3617240	19660	19660	19660	19660	0
549	20230627	092800	3617240	19660	19660	19660	19660	24
550	20230627	092700	3145400	19660	19660	19660	19660	0
551	20230627	092600	3145400	19660	19660	19660	19660	0
552	20230627	092500	3145400	19660	19660	19660	19660	0
553	20230627	092400	3145400	19660	19660	19660	19660	3
554	20230627	092300	3086420	19660	19660	19660	19660	0
555	20230627	092200	3086420	19660	19660	19660	19660	0
556	20230627	092100	3086420	19660	19660	19660	19660	0
557	20230627	092000	3086420	19660	19660	19660	19660	7
558	20230627	091900	2948800	19670	19670	19670	19670	0
559	20230627	091800	2948800	19670	19670	19670	19670	0
560	20230627	091700	2948800	19670	19670	19670	19670	0
561	20230627	091600	2948800	19670	19670	19670	19670	0
562	20230627	091500	2948800	19670	19670	19670	19670	0
563	20230627	091400	2948800	19670	19670	19670	19670	10
564	20230627	091300	2752100	19700	19700	19700	19700	0
565	20230627	091200	2752100	19700	19700	19700	19700	0
566	20230627	091100	2752100	19700	19650	19700	19640	87
567	20230627	091000	1043220	19660	19680	19680	19660	7
568	20230627	090900	905540	19700	19690	19700	19690	3
569	20230627	090800	846460	19700	19700	19700	19700	0
570	20230627	090700	846460	19700	19700	19700	19700	0
571	20230627	090600	846460	19700	19720	19720	19700	3
572	20230627	090500	787340	19710	19730	19730	19710	13
573	20230627	090400	530940	19740	19740	19740	19740	1
574	20230627	090300	511200	19740	19740	19740	19740	5
575	20230627	090200	412500	19700	19700	19700	19700	1
576	20230627	090100	392800	19640	19640	19640	19640	0
577	20230627	090000	392800	19640	19640	19640	19640	20