KissMeData/016590/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185600	893311310	5080	5080	5080	5080	4720
3	20230626	185500	893311310	5080	5080	5080	5080	0
4	20230626	185400	893311310	5080	5080	5080	5080	0
5	20230626	185300	893311310	5080	5080	5080	5080	0
6	20230626	185200	893311310	5080	5080	5080	5080	0
7	20230626	185100	893311310	5080	5080	5080	5080	0
8	20230626	185000	893311310	5080	5080	5080	5080	0
9	20230626	184900	893311310	5080	5080	5080	5080	0
10	20230626	184800	893311310	5080	5080	5080	5080	0
11	20230626	184700	893311310	5080	5080	5080	5080	0
12	20230626	184600	893311310	5080	5080	5080	5080	0
13	20230626	184500	893311310	5080	5080	5080	5080	0
14	20230626	184400	893311310	5080	5080	5080	5080	0
15	20230626	184300	893311310	5080	5080	5080	5080	0
16	20230626	184200	893311310	5080	5080	5080	5080	0
17	20230626	184100	893311310	5080	5080	5080	5080	0
18	20230626	184000	893311310	5080	5080	5080	5080	0
19	20230626	183900	893311310	5080	5080	5080	5080	0
20	20230626	183800	893311310	5080	5080	5080	5080	0
21	20230626	183700	893311310	5080	5080	5080	5080	0
22	20230626	183600	893311310	5080	5080	5080	5080	0
23	20230626	183500	893311310	5080	5080	5080	5080	0
24	20230626	183400	893311310	5080	5080	5080	5080	0
25	20230626	183300	893311310	5080	5080	5080	5080	0
26	20230626	183200	893311310	5080	5080	5080	5080	0
27	20230626	183100	893311310	5080	5080	5080	5080	0
28	20230626	183000	893311310	5080	5080	5080	5080	0
29	20230626	182900	893311310	5080	5080	5080	5080	0
30	20230626	182800	893311310	5080	5080	5080	5080	0
31	20230626	182700	893311310	5080	5080	5080	5080	0
32	20230626	182600	893311310	5080	5080	5080	5080	4720
33	20230626	182500	893311310	5080	5080	5080	5080	0
34	20230626	182400	893311310	5080	5080	5080	5080	0
35	20230626	182300	893311310	5080	5080	5080	5080	0
36	20230626	182200	893311310	5080	5080	5080	5080	0
37	20230626	182100	893311310	5080	5080	5080	5080	0
38	20230626	182000	893311310	5080	5080	5080	5080	0
39	20230626	181900	893311310	5080	5080	5080	5080	0
40	20230626	181800	893311310	5080	5080	5080	5080	0
41	20230626	181700	893311310	5080	5080	5080	5080	0
42	20230626	181600	893311310	5080	5080	5080	5080	0
43	20230626	181500	893311310	5080	5080	5080	5080	0
44	20230626	181400	893311310	5080	5080	5080	5080	0
45	20230626	181300	893311310	5080	5080	5080	5080	0
46	20230626	181200	893311310	5080	5080	5080	5080	0
47	20230626	181100	893311310	5080	5080	5080	5080	0
48	20230626	181000	893311310	5080	5080	5080	5080	0
49	20230626	180900	893311310	5080	5080	5080	5080	0
50	20230626	180800	893311310	5080	5080	5080	5080	0
51	20230626	180700	893311310	5080	5080	5080	5080	0
52	20230626	180600	893311310	5080	5080	5080	5080	0
53	20230626	180500	893311310	5080	5080	5080	5080	0
54	20230626	180400	893311310	5080	5080	5080	5080	0
55	20230626	180300	893311310	5080	5080	5080	5080	0
56	20230626	180200	893311310	5080	5080	5080	5080	0
57	20230626	180100	893311310	5080	5080	5080	5080	0
58	20230626	180000	893311310	5080	5080	5080	5080	0
59	20230626	175900	893311310	5080	5080	5080	5080	0
60	20230626	175800	893311310	5080	5080	5080	5080	0
61	20230626	175700	893311310	5080	5080	5080	5080	0
62	20230626	175600	893311310	5080	5080	5080	5080	4720
63	20230626	175500	893311310	5080	5080	5080	5080	0
64	20230626	175400	893311310	5080	5080	5080	5080	0
65	20230626	175300	893311310	5080	5080	5080	5080	0
66	20230626	175200	893311310	5080	5080	5080	5080	0
67	20230626	175100	893311310	5080	5080	5080	5080	0
68	20230626	175000	893311310	5080	5080	5080	5080	0
69	20230626	174900	893311310	5080	5080	5080	5080	0
70	20230626	174800	893311310	5080	5080	5080	5080	0
71	20230626	174700	893311310	5080	5080	5080	5080	0
72	20230626	174600	893311310	5080	5080	5080	5080	0
73	20230626	174500	893311310	5080	5080	5080	5080	0
74	20230626	174400	893311310	5080	5080	5080	5080	0
75	20230626	174300	893311310	5080	5080	5080	5080	0
76	20230626	174200	893311310	5080	5080	5080	5080	0
77	20230626	174100	893311310	5080	5080	5080	5080	0
78	20230626	174000	893311310	5080	5080	5080	5080	0
79	20230626	173900	893311310	5080	5080	5080	5080	0
80	20230626	173800	893311310	5080	5080	5080	5080	0
81	20230626	173700	893311310	5080	5080	5080	5080	0
82	20230626	173600	893311310	5080	5080	5080	5080	0
83	20230626	173500	893311310	5080	5080	5080	5080	0
84	20230626	173400	893311310	5080	5080	5080	5080	0
85	20230626	173300	893311310	5080	5080	5080	5080	0
86	20230626	173200	893311310	5080	5080	5080	5080	0
87	20230626	173100	893311310	5080	5080	5080	5080	0
88	20230626	173000	893311310	5080	5080	5080	5080	0
89	20230626	172900	893311310	5080	5080	5080	5080	0
90	20230626	172800	893311310	5080	5080	5080	5080	0
91	20230626	172700	893311310	5080	5080	5080	5080	0
92	20230626	172600	893311310	5080	5080	5080	5080	4720
93	20230626	172500	893311310	5080	5080	5080	5080	0
94	20230626	172400	893311310	5080	5080	5080	5080	0
95	20230626	172300	893311310	5080	5080	5080	5080	0
96	20230626	172200	893311310	5080	5080	5080	5080	0
97	20230626	172100	893311310	5080	5080	5080	5080	0
98	20230626	172000	893311310	5080	5080	5080	5080	0
99	20230626	171900	893311310	5080	5080	5080	5080	0
100	20230626	171800	893311310	5080	5080	5080	5080	0
101	20230626	171700	893311310	5080	5080	5080	5080	0
102	20230626	171600	893311310	5080	5080	5080	5080	0
103	20230626	171500	893311310	5080	5080	5080	5080	0
104	20230626	171400	893311310	5080	5080	5080	5080	0
105	20230626	171300	893311310	5080	5080	5080	5080	0
106	20230626	171200	893311310	5080	5080	5080	5080	0
107	20230626	171100	893311310	5080	5080	5080	5080	0
108	20230626	171000	893311310	5080	5080	5080	5080	0
109	20230626	170900	893311310	5080	5080	5080	5080	0
110	20230626	170800	893311310	5080	5080	5080	5080	0
111	20230626	170700	893311310	5080	5080	5080	5080	0
112	20230626	170600	893311310	5080	5080	5080	5080	0
113	20230626	170500	893311310	5080	5080	5080	5080	0
114	20230626	170400	893311310	5080	5080	5080	5080	0
115	20230626	170300	893311310	5080	5080	5080	5080	0
116	20230626	170200	893311310	5080	5080	5080	5080	0
117	20230626	170100	893311310	5080	5080	5080	5080	0
118	20230626	170000	893311310	5080	5080	5080	5080	0
119	20230626	165900	893311310	5080	5080	5080	5080	0
120	20230626	165800	893311310	5080	5080	5080	5080	0
121	20230626	165700	893311310	5080	5080	5080	5080	0
122	20230626	165600	893311310	5080	5080	5080	5080	4720
123	20230626	165500	893311310	5080	5080	5080	5080	0
124	20230626	165400	893311310	5080	5080	5080	5080	0
125	20230626	165300	893311310	5080	5080	5080	5080	0
126	20230626	165200	893311310	5080	5080	5080	5080	0
127	20230626	165100	893311310	5080	5080	5080	5080	0
128	20230626	165000	893311310	5080	5080	5080	5080	0
129	20230626	164900	893311310	5080	5080	5080	5080	0
130	20230626	164800	893311310	5080	5080	5080	5080	0
131	20230626	164700	893311310	5080	5080	5080	5080	0
132	20230626	164600	893311310	5080	5080	5080	5080	0
133	20230626	164500	893311310	5080	5080	5080	5080	0
134	20230626	164400	893311310	5080	5080	5080	5080	0
135	20230626	164300	893311310	5080	5080	5080	5080	0
136	20230626	164200	893311310	5080	5080	5080	5080	0
137	20230626	164100	893311310	5080	5080	5080	5080	0
138	20230626	164000	893311310	5080	5080	5080	5080	0
139	20230626	163900	893311310	5080	5080	5080	5080	0
140	20230626	163800	893311310	5080	5080	5080	5080	0
141	20230626	163700	893311310	5080	5080	5080	5080	0
142	20230626	163600	893311310	5080	5080	5080	5080	0
143	20230626	163500	893311310	5080	5080	5080	5080	0
144	20230626	163400	893311310	5080	5080	5080	5080	0
145	20230626	163300	893311310	5080	5080	5080	5080	0
146	20230626	163200	893311310	5080	5080	5080	5080	0
147	20230626	163100	893311310	5080	5080	5080	5080	0
148	20230626	163000	893311310	5080	5080	5080	5080	0
149	20230626	162900	893311310	5080	5080	5080	5080	0
150	20230626	162800	893311310	5080	5080	5080	5080	0
151	20230626	162700	893311310	5080	5080	5080	5080	0
152	20230626	162600	893311310	5080	5080	5080	5080	4720
153	20230626	162500	893311310	5080	5080	5080	5080	0
154	20230626	162400	893311310	5080	5080	5080	5080	0
155	20230626	162300	893311310	5080	5080	5080	5080	0
156	20230626	162200	893311310	5080	5080	5080	5080	0
157	20230626	162100	893311310	5080	5080	5080	5080	0
158	20230626	162000	893311310	5080	5080	5080	5080	0
159	20230626	161900	893311310	5080	5080	5080	5080	0
160	20230626	161800	893311310	5080	5080	5080	5080	0
161	20230626	161700	893311310	5080	5080	5080	5080	0
162	20230626	161600	893311310	5080	5080	5080	5080	0
163	20230626	161500	893311310	5080	5080	5080	5080	0
164	20230626	161400	893311310	5080	5080	5080	5080	0
165	20230626	161300	893311310	5080	5080	5080	5080	0
166	20230626	161200	893311310	5080	5080	5080	5080	0
167	20230626	161100	893311310	5080	5080	5080	5080	0
168	20230626	161000	893311310	5080	5080	5080	5080	0
169	20230626	160900	893311310	5080	5080	5080	5080	0
170	20230626	160800	893311310	5080	5080	5080	5080	0
171	20230626	160700	893311310	5080	5080	5080	5080	0
172	20230626	160600	893311310	5080	5080	5080	5080	0
173	20230626	160500	893311310	5080	5080	5080	5080	0
174	20230626	160400	893311310	5080	5080	5080	5080	0
175	20230626	160300	893311310	5080	5080	5080	5080	0
176	20230626	160200	893311310	5080	5080	5080	5080	0
177	20230626	160100	893311310	5080	5080	5080	5080	0
178	20230626	160000	893311310	5080	5080	5080	5080	0
179	20230626	155900	893311310	5080	5080	5080	5080	0
180	20230626	155800	893311310	5080	5080	5080	5080	0
181	20230626	155700	893311310	5080	5080	5080	5080	0
182	20230626	155600	893311310	5080	5080	5080	5080	4720
183	20230626	155500	893311310	5080	5080	5080	5080	0
184	20230626	155400	893311310	5080	5080	5080	5080	0
185	20230626	155300	893311310	5080	5080	5080	5080	0
186	20230626	155200	893311310	5080	5080	5080	5080	0
187	20230626	155100	893311310	5080	5080	5080	5080	0
188	20230626	155000	893311310	5080	5080	5080	5080	0
189	20230626	154900	893311310	5080	5080	5080	5080	0
190	20230626	154800	893311310	5080	5080	5080	5080	0
191	20230626	154700	893311310	5080	5080	5080	5080	0
192	20230626	154600	893311310	5080	5080	5080	5080	0
193	20230626	154500	893311310	5080	5080	5080	5080	0
194	20230626	154400	893311310	5080	5080	5080	5080	0
195	20230626	154300	893311310	5080	5080	5080	5080	0
196	20230626	154200	893311310	5080	5080	5080	5080	0
197	20230626	154100	893311310	5080	5080	5080	5080	0
198	20230626	154000	893311310	5080	5080	5080	5080	0
199	20230626	153900	893311310	5080	5080	5080	5080	0
200	20230626	153800	893311310	5080	5080	5080	5080	0
201	20230626	153700	893311310	5080	5080	5080	5080	0
202	20230626	153600	893311310	5080	5080	5080	5080	0
203	20230626	153500	893311310	5080	5080	5080	5080	0
204	20230626	153400	893311310	5080	5080	5080	5080	0
205	20230626	153300	893311310	5080	5080	5080	5080	0
206	20230626	153200	893311310	5080	5080	5080	5080	0
207	20230626	153100	893311310	5080	5080	5080	5080	0
208	20230626	153000	893311310	5080	5080	5080	5080	4720
209	20230626	152900	869333710	5080	5080	5080	5080	0
210	20230626	152800	869333710	5080	5080	5080	5080	0
211	20230626	152700	869333710	5080	5080	5080	5080	0
212	20230626	152600	869333710	5080	5080	5080	5080	0
213	20230626	152500	869333710	5080	5080	5080	5080	0
214	20230626	152400	869333710	5080	5080	5080	5080	0
215	20230626	152300	869333710	5080	5080	5080	5080	0
216	20230626	152200	869333710	5080	5080	5080	5080	0
217	20230626	152100	869333710	5080	5080	5080	5080	0
218	20230626	152000	869333710	5080	5080	5080	5080	0
219	20230626	151900	869333710	5080	5080	5080	5070	39
220	20230626	151800	869135610	5070	5070	5070	5070	14
221	20230626	151700	869064630	5080	5080	5080	5080	38
222	20230626	151600	868871590	5080	5060	5080	5060	690
223	20230626	151500	865374480	5060	5080	5080	5060	81
224	20230626	151400	864963980	5080	5080	5080	5070	246
225	20230626	151300	863714440	5080	5070	5080	5070	92
226	20230626	151200	863247160	5080	5080	5080	5070	91
227	20230626	151100	862784950	5070	5080	5080	5070	57
228	20230626	151000	862495480	5080	5070	5080	5070	82
229	20230626	150900	862078930	5080	5080	5090	5080	99
230	20230626	150800	861575800	5080	5080	5090	5070	413
231	20230626	150700	859481370	5090	5080	5090	5080	83
232	20230626	150600	859059570	5090	5080	5090	5050	775
233	20230626	150500	855129870	5090	5090	5090	5050	153
234	20230626	150400	854352290	5090	5080	5090	5060	55
235	20230626	150300	854072790	5080	5080	5090	5060	369
236	20230626	150200	852198100	5090	5080	5090	5060	235
237	20230626	150100	851004200	5080	5080	5080	5080	47
238	20230626	150000	850765440	5050	5080	5080	5050	80
239	20230626	145900	850359390	5080	5090	5090	5050	3068
240	20230626	145800	834863210	5090	5090	5090	5080	87
241	20230626	145700	834420460	5080	5090	5090	5080	52
242	20230626	145600	834155790	5090	5090	5090	5090	119
243	20230626	145500	833550080	5090	5080	5090	5080	104
244	20230626	145400	833021200	5080	5080	5080	5080	52
245	20230626	145300	832757040	5080	5080	5080	5080	80
246	20230626	145200	832350640	5080	5080	5080	5080	114
247	20230626	145100	831771520	5080	5080	5080	5070	149
248	20230626	145000	831014800	5080	5080	5080	5080	51
249	20230626	144900	830755720	5080	5080	5080	5080	78
250	20230626	144800	830359480	5080	5080	5080	5080	80
251	20230626	144700	829953080	5080	5080	5080	5080	128
252	20230626	144600	829302840	5080	5080	5080	5080	60
253	20230626	144500	828998040	5080	5080	5080	5080	72
254	20230626	144400	828632280	5080	5070	5080	5070	68
255	20230626	144300	828286990	5070	5070	5070	5070	97
256	20230626	144200	827795200	5070	5070	5070	5070	71
257	20230626	144100	827435230	5070	5070	5070	5070	151
258	20230626	144000	826669660	5070	5080	5080	5070	90
259	20230626	143900	826212650	5080	5080	5080	5080	70
260	20230626	143800	825857050	5080	5080	5080	5080	123
261	20230626	143700	825232210	5080	5080	5080	5080	67
262	20230626	143600	824891850	5080	5080	5080	5070	96
263	20230626	143500	824404390	5080	5080	5080	5080	51
264	20230626	143400	824145310	5080	5080	5080	5080	130
265	20230626	143300	823484910	5070	5080	5080	5070	87
266	20230626	143200	823043450	5080	5080	5080	5080	64
267	20230626	143100	822718330	5080	5080	5080	5080	67
268	20230626	143000	822377970	5080	5090	5090	5070	79
269	20230626	142900	821976580	5090	5080	5090	5080	80
270	20230626	142800	821569640	5090	5090	5090	5090	43
271	20230626	142700	821350770	5090	5090	5090	5090	79
272	20230626	142600	820948660	5090	5090	5090	5090	55
273	20230626	142500	820668710	5090	5080	5090	5070	92
274	20230626	142400	820200940	5080	5070	5080	5070	76
275	20230626	142300	819814960	5080	5080	5080	5070	65
276	20230626	142200	819484780	5090	5080	5090	5080	68
277	20230626	142100	819138990	5080	5080	5080	5080	39
278	20230626	142000	818940870	5080	5080	5080	5080	66
279	20230626	141900	818605590	5080	5100	5100	5080	2018
280	20230626	141800	808353250	5100	5100	5100	5090	165
281	20230626	141700	807512720	5100	5100	5100	5100	79
282	20230626	141600	807109820	5100	5080	5100	5080	117
283	20230626	141500	806514390	5080	5060	5080	5060	1523
284	20230626	141400	798797830	5060	5060	5060	5060	60
285	20230626	141300	798494230	5060	5060	5060	5050	107
286	20230626	141200	797953310	5060	5040	5060	5040	2837
287	20230626	141100	783654420	5040	5040	5040	5020	2602
288	20230626	141000	770583420	5040	5040	5040	5040	86
289	20230626	140900	770149980	5030	5020	5040	5020	1272
290	20230626	140800	763761430	5040	5040	5040	5020	1047
291	20230626	140700	758504550	5040	5040	5040	5040	22
292	20230626	140600	758393670	5040	5040	5040	5040	123
293	20230626	140500	757773750	5040	5040	5040	5040	0
294	20230626	140400	757773750	5040	5040	5040	5040	0
295	20230626	140300	757773750	5040	5040	5040	5040	2
296	20230626	140200	757763670	5030	5030	5030	5030	50
297	20230626	140100	757512170	5020	5020	5020	5020	1090
298	20230626	140000	752040370	5020	5030	5040	5020	5456
299	20230626	135900	724618240	5040	5040	5050	5040	1809
300	20230626	135800	715491790	5040	5040	5040	5040	300
301	20230626	135700	713979790	5050	5050	5050	5050	10
302	20230626	135600	713929290	5050	5050	5050	5050	1
303	20230626	135500	713924240	5050	5050	5050	5050	9
304	20230626	135400	713878790	5050	5050	5050	5050	81
305	20230626	135300	713469740	5060	5060	5060	5060	11
306	20230626	135200	713414080	5030	5030	5030	5030	0
307	20230626	135100	713414080	5030	5050	5050	5030	2295
308	20230626	135000	701843000	5050	5050	5050	5050	0
309	20230626	134900	701843000	5050	5050	5050	5050	140
310	20230626	134800	701136000	5050	5050	5050	5050	70
311	20230626	134700	700782500	5050	5050	5050	5020	10152
312	20230626	134600	649764410	5030	5060	5060	5030	3869
313	20230626	134500	630244930	5060	5060	5060	5060	571
314	20230626	134400	627355670	5060	5060	5060	5060	0
315	20230626	134300	627355670	5060	5060	5060	5060	0
316	20230626	134200	627355670	5060	5070	5070	5060	831
317	20230626	134100	623150270	5070	5070	5070	5070	100
318	20230626	134000	622643270	5070	5070	5070	5070	0
319	20230626	133900	622643270	5070	5070	5070	5060	1027
320	20230626	133800	617441580	5070	5070	5070	5070	501
321	20230626	133700	614901510	5050	5100	5100	5040	11154
322	20230626	133600	558472560	5110	5110	5110	5110	0
323	20230626	133500	558472560	5110	5110	5110	5110	0
324	20230626	133400	558472560	5110	5110	5110	5110	0
325	20230626	133300	558472560	5110	5110	5110	5110	0
326	20230626	133200	558472560	5110	5100	5110	5100	101
327	20230626	133100	557957330	5090	5090	5090	5090	0
328	20230626	133000	557957330	5090	5090	5090	5090	0
329	20230626	132900	557957330	5090	5100	5100	5090	2
330	20230626	132800	557947140	5070	5090	5090	5070	1337
331	20230626	132700	551167120	5110	5110	5110	5110	55
332	20230626	132600	550886070	5090	5100	5100	5090	21
333	20230626	132500	550779150	5100	5100	5100	5100	0
334	20230626	132400	550779150	5100	5100	5100	5100	0
335	20230626	132300	550779150	5100	5100	5100	5100	0
336	20230626	132200	550779150	5100	5100	5100	5100	0
337	20230626	132100	550779150	5100	5100	5100	5100	25
338	20230626	132000	550651650	5080	5080	5080	5080	0
339	20230626	131900	550651650	5080	5080	5080	5080	0
340	20230626	131800	550651650	5080	5080	5080	5080	0
341	20230626	131700	550651650	5080	5080	5080	5080	0
342	20230626	131600	550651650	5080	5080	5080	5080	0
343	20230626	131500	550651650	5080	5080	5080	5080	0
344	20230626	131400	550651650	5080	5080	5080	5080	224
345	20230626	131300	549513730	5070	5070	5070	5070	0
346	20230626	131200	549513730	5070	5070	5070	5070	0
347	20230626	131100	549513730	5070	5090	5090	5060	3925
348	20230626	131000	529598970	5090	5090	5090	5090	253
349	20230626	130900	528311200	5090	5100	5100	5090	8643
350	20230626	130800	484317200	5100	5100	5100	5100	169
351	20230626	130700	483455300	5100	5100	5100	5100	1
352	20230626	130600	483450200	5090	5090	5090	5090	0
353	20230626	130500	483450200	5090	5090	5090	5090	1
354	20230626	130400	483445110	5110	5110	5110	5110	20
355	20230626	130300	483342910	5110	5110	5110	5110	0
356	20230626	130200	483342910	5110	5110	5110	5110	3
357	20230626	130100	483327580	5110	5110	5110	5110	1
358	20230626	130000	483322470	5110	5110	5110	5110	0
359	20230626	125900	483322470	5110	5110	5110	5110	0
360	20230626	125800	483322470	5110	5110	5110	5090	122
361	20230626	125700	482701450	5090	5090	5090	5090	0
362	20230626	125600	482701450	5090	5090	5090	5090	1000
363	20230626	125500	477611450	5090	5100	5100	5090	500
364	20230626	125400	475066360	5100	5100	5100	5100	500
365	20230626	125300	472516360	5100	5100	5100	5100	0
366	20230626	125200	472516360	5100	5100	5100	5100	0
367	20230626	125100	472516360	5100	5100	5100	5100	0
368	20230626	125000	472516360	5100	5100	5100	5100	20
369	20230626	124900	472414360	5100	5100	5100	5100	1000
370	20230626	124800	467314360	5100	5100	5100	5100	0
371	20230626	124700	467314360	5100	5100	5100	5100	1
372	20230626	124600	467309260	5100	5100	5100	5100	45
373	20230626	124500	467079760	5090	5090	5090	5090	0
374	20230626	124400	467079760	5090	5090	5090	5090	0
375	20230626	124300	467079760	5090	5090	5100	5090	4139
376	20230626	124200	446012050	5100	5090	5100	5090	1867
377	20230626	124100	436509010	5080	5080	5080	5080	19
378	20230626	124000	436412490	5080	5080	5080	5080	0
379	20230626	123900	436412490	5080	5080	5080	5080	0
380	20230626	123800	436412490	5080	5080	5080	5080	0
381	20230626	123700	436412490	5080	5080	5080	5080	13
382	20230626	123600	436346450	5080	5090	5090	5080	991
383	20230626	123500	431312130	5090	5090	5090	5090	165
384	20230626	123400	430472280	5090	5090	5090	5090	5
385	20230626	123300	430446830	5090	5090	5090	5090	0
386	20230626	123200	430446830	5090	5090	5090	5090	2010
387	20230626	123100	420215930	5080	5080	5080	5080	764
388	20230626	123000	416334810	5090	5090	5090	5090	0
389	20230626	122900	416334810	5090	5090	5090	5090	0
390	20230626	122800	416334810	5090	5090	5090	5090	0
391	20230626	122700	416334810	5090	5090	5090	5090	1048
392	20230626	122600	411000490	5100	5100	5100	5100	241
393	20230626	122500	409771390	5100	5100	5100	5100	303
394	20230626	122400	408226090	5100	5100	5100	5100	0
395	20230626	122300	408226090	5100	5100	5100	5100	200
396	20230626	122200	407206090	5100	5100	5100	5100	200
397	20230626	122100	406186090	5090	5090	5090	5090	0
398	20230626	122000	406186090	5090	5090	5090	5090	0
399	20230626	121900	406186090	5090	5090	5090	5090	0
400	20230626	121800	406186090	5090	5090	5090	5090	0
401	20230626	121700	406186090	5090	5090	5090	5090	0
402	20230626	121600	406186090	5090	5090	5090	5090	0
403	20230626	121500	406186090	5090	5090	5090	5090	0
404	20230626	121400	406186090	5090	5090	5090	5090	1
405	20230626	121300	406181000	5070	5070	5070	5070	0
406	20230626	121200	406181000	5070	5070	5070	5070	0
407	20230626	121100	406181000	5070	5070	5070	5070	0
408	20230626	121000	406181000	5070	5070	5070	5070	0
409	20230626	120900	406181000	5070	5070	5070	5070	0
410	20230626	120800	406181000	5070	5070	5070	5070	0
411	20230626	120700	406181000	5070	5080	5080	5070	1000
412	20230626	120600	401105960	5100	5100	5100	5100	0
413	20230626	120500	401105960	5100	5100	5100	5100	102
414	20230626	120400	400585760	5100	5100	5100	5100	0
415	20230626	120300	400585760	5100	5100	5100	5100	212
416	20230626	120200	399504560	5080	5080	5080	5080	0
417	20230626	120100	399504560	5080	5080	5080	5080	0
418	20230626	120000	399504560	5080	5080	5080	5080	0
419	20230626	115900	399504560	5080	5080	5080	5080	0
420	20230626	115800	399504560	5080	5080	5080	5080	0
421	20230626	115700	399504560	5080	5080	5080	5080	0
422	20230626	115600	399504560	5080	5080	5080	5080	224
423	20230626	115500	398366640	5080	5080	5080	5080	0
424	20230626	115400	398366640	5080	5080	5080	5080	0
425	20230626	115300	398366640	5080	5080	5080	5080	0
426	20230626	115200	398366640	5080	5080	5080	5080	0
427	20230626	115100	398366640	5080	5080	5080	5080	10
428	20230626	115000	398315840	5080	5080	5080	5080	0
429	20230626	114900	398315840	5080	5080	5080	5080	0
430	20230626	114800	398315840	5080	5080	5080	5080	1
431	20230626	114700	398310760	5080	5080	5080	5080	0
432	20230626	114600	398310760	5080	5080	5080	5080	71
433	20230626	114500	397950080	5080	5080	5080	5080	0
434	20230626	114400	397950080	5080	5080	5080	5080	0
435	20230626	114300	397950080	5080	5080	5080	5080	0
436	20230626	114200	397950080	5080	5080	5080	5080	0
437	20230626	114100	397950080	5080	5080	5080	5080	0
438	20230626	114000	397950080	5080	5080	5080	5080	0
439	20230626	113900	397950080	5080	5090	5090	5080	220
440	20230626	113800	396832360	5100	5100	5100	5100	4
441	20230626	113700	396811960	5100	5100	5100	5100	0
442	20230626	113600	396811960	5100	5100	5100	5100	0
443	20230626	113500	396811960	5100	5100	5100	5100	13
444	20230626	113400	396745660	5100	5100	5100	5100	0
445	20230626	113300	396745660	5100	5100	5100	5100	3
446	20230626	113200	396730360	5080	5080	5080	5080	0
447	20230626	113100	396730360	5080	5080	5080	5080	200
448	20230626	113000	395714360	5080	5090	5090	5080	738
449	20230626	112900	391965050	5100	5100	5100	5100	21
450	20230626	112800	391857950	5100	5100	5100	5100	102
451	20230626	112700	391337750	5100	5100	5100	5100	0
452	20230626	112600	391337750	5100	5100	5100	5100	0
453	20230626	112500	391337750	5100	5100	5100	5100	0
454	20230626	112400	391337750	5100	5100	5100	5100	0
455	20230626	112300	391337750	5100	5100	5100	5100	3
456	20230626	112200	391322450	5100	5100	5100	5100	0
457	20230626	112100	391322450	5100	5100	5100	5100	500
458	20230626	112000	388772450	5100	5100	5100	5100	7
459	20230626	111900	388736750	5100	5100	5100	5100	20
460	20230626	111800	388634750	5100	5100	5100	5100	1200
461	20230626	111700	382514750	5070	5070	5070	5070	0
462	20230626	111600	382514750	5070	5070	5070	5070	0
463	20230626	111500	382514750	5070	5090	5090	5070	200
464	20230626	111400	381499560	5080	5080	5080	5080	0
465	20230626	111300	381499560	5080	5080	5090	5080	26
466	20230626	111200	381367370	5080	5080	5080	5080	0
467	20230626	111100	381367370	5080	5080	5080	5080	0
468	20230626	111000	381367370	5080	5080	5080	5080	5
469	20230626	110900	381341970	5080	5080	5080	5080	51
470	20230626	110800	381082890	5080	5090	5090	5070	819
471	20230626	110700	376918220	5080	5080	5080	5080	0
472	20230626	110600	376918220	5080	5080	5080	5080	0
473	20230626	110500	376918220	5080	5080	5080	5080	76
474	20230626	110400	376532140	5080	5080	5080	5080	24
475	20230626	110300	376410220	5090	5090	5090	5090	3
476	20230626	110200	376394950	5090	5100	5100	5080	3002
477	20230626	110100	361109760	5090	5090	5090	5090	2001
478	20230626	110000	350924670	5090	5120	5120	5090	1420
479	20230626	105900	343688270	5120	5120	5120	5120	0
480	20230626	105800	343688270	5120	5120	5120	5120	179
481	20230626	105700	342771790	5130	5130	5130	5130	0
482	20230626	105600	342771790	5130	5130	5130	5130	68
483	20230626	105500	342422950	5140	5140	5140	5140	0
484	20230626	105400	342422950	5140	5140	5140	5140	0
485	20230626	105300	342422950	5140	5140	5140	5140	0
486	20230626	105200	342422950	5140	5130	5140	5130	168
487	20230626	105100	341560920	5130	5130	5130	5130	0
488	20230626	105000	341560920	5130	5130	5130	5130	585
489	20230626	104900	338559870	5120	5120	5120	5120	32
490	20230626	104800	338396030	5120	5130	5130	5120	88
491	20230626	104700	337945270	5130	5130	5130	5130	19
492	20230626	104600	337847800	5130	5130	5130	5130	77
493	20230626	104500	337452790	5130	5120	5130	5120	1000
494	20230626	104400	332328830	5110	5110	5110	5110	0
495	20230626	104300	332328830	5110	5110	5110	5110	0
496	20230626	104200	332328830	5110	5110	5110	5110	498
497	20230626	104100	329784050	5110	5110	5110	5110	1
498	20230626	104000	329778940	5110	5110	5110	5110	1
499	20230626	103900	329773830	5090	5090	5090	5090	0
500	20230626	103800	329773830	5090	5100	5100	5090	136
501	20230626	103700	329081300	5090	5090	5090	5090	0
502	20230626	103600	329081300	5090	5090	5090	5090	0
503	20230626	103500	329081300	5090	5090	5090	5090	0
504	20230626	103400	329081300	5090	5090	5090	5090	2
505	20230626	103300	329071120	5090	5100	5100	5090	303
506	20230626	103200	327526470	5110	5110	5110	5110	10
507	20230626	103100	327475370	5110	5120	5120	5110	233
508	20230626	103000	326284660	5110	5120	5120	5110	149
509	20230626	102900	325521880	5130	5130	5130	5130	3
510	20230626	102800	325506490	5130	5130	5130	5130	3
511	20230626	102700	325491100	5130	5130	5130	5130	106
512	20230626	102600	324947320	5130	5130	5130	5130	3
513	20230626	102500	324931930	5130	5130	5130	5130	13
514	20230626	102400	324865240	5130	5130	5130	5130	3
515	20230626	102300	324849850	5130	5130	5130	5130	0
516	20230626	102200	324849850	5130	5130	5130	5130	3
517	20230626	102100	324834460	5130	5130	5130	5130	3
518	20230626	102000	324819070	5130	5130	5130	5130	95
519	20230626	101900	324331720	5130	5130	5130	5130	4
520	20230626	101800	324311200	5130	5130	5130	5130	7
521	20230626	101700	324275290	5130	5130	5130	5130	4
522	20230626	101600	324254770	5130	5130	5130	5130	2
523	20230626	101500	324244510	5130	5130	5130	5130	2
524	20230626	101400	324234250	5130	5130	5130	5130	4
525	20230626	101300	324213730	5130	5130	5130	5130	0
526	20230626	101200	324213730	5130	5130	5130	5130	4
527	20230626	101100	324193210	5130	5130	5130	5130	0
528	20230626	101000	324193210	5130	5130	5130	5130	4
529	20230626	100900	324172690	5130	5130	5130	5130	6
530	20230626	100800	324141910	5130	5130	5130	5130	5
531	20230626	100700	324116260	5130	5130	5130	5130	1
532	20230626	100600	324111130	5130	5120	5130	5120	1375
533	20230626	100500	317059610	5120	5120	5120	5120	0
534	20230626	100400	317059610	5120	5120	5120	5120	1
535	20230626	100300	317054490	5120	5120	5120	5120	0
536	20230626	100200	317054490	5120	5120	5120	5120	1
537	20230626	100100	317049370	5110	5110	5110	5110	0
538	20230626	100000	317049370	5110	5120	5120	5110	118
539	20230626	095900	316445290	5130	5130	5130	5130	1
540	20230626	095800	316440160	5120	5120	5120	5120	207
541	20230626	095700	315380320	5120	5120	5120	5120	2
542	20230626	095600	315370080	5120	5120	5120	5120	0
543	20230626	095500	315370080	5120	5120	5120	5120	17
544	20230626	095400	315283040	5120	5120	5120	5120	142
545	20230626	095300	314556000	5130	5130	5130	5130	0
546	20230626	095200	314556000	5130	5130	5130	5130	306
547	20230626	095100	312986220	5130	5130	5130	5130	11
548	20230626	095000	312929790	5120	5120	5120	5120	56
549	20230626	094900	312643070	5110	5110	5110	5110	5
550	20230626	094800	312617520	5100	5100	5100	5100	8284
551	20230626	094700	270369120	5090	5090	5090	5090	56
552	20230626	094600	270084080	5070	5070	5070	5070	0
553	20230626	094500	270084080	5070	5090	5090	5070	315
554	20230626	094400	268485640	5100	5100	5100	5100	121
555	20230626	094300	267868540	5100	5100	5100	5100	3
556	20230626	094200	267853240	5100	5100	5100	5100	0
557	20230626	094100	267853240	5100	5100	5100	5100	2
558	20230626	094000	267843040	5090	5080	5090	5080	1202
559	20230626	093900	261730860	5080	5080	5080	5080	269
560	20230626	093800	260364340	5090	5090	5090	5090	1
561	20230626	093700	260359250	5090	5090	5090	5090	20
562	20230626	093600	260257450	5080	5080	5080	5080	0
563	20230626	093500	260257450	5080	5070	5080	5070	677
564	20230626	093400	256818790	5070	5070	5070	5070	0
565	20230626	093300	256818790	5070	5070	5070	5070	130
566	20230626	093200	256159690	5080	5080	5080	5080	7
567	20230626	093100	256124130	5070	5070	5070	5070	0
568	20230626	093000	256124130	5070	5070	5070	5060	212
569	20230626	092900	255049410	5080	5080	5080	5080	1
570	20230626	092800	255044330	5080	5090	5090	5060	1006
571	20230626	092700	249924190	5080	5070	5080	5060	703
572	20230626	092600	246358010	5070	5070	5070	5070	153
573	20230626	092500	245582300	5050	5050	5050	5050	0
574	20230626	092400	245582300	5050	5070	5080	5050	2051
575	20230626	092300	235220280	5070	5060	5070	5060	880
576	20230626	092200	230764790	5060	5080	5080	5040	3004
577	20230626	092100	215573740	5080	5090	5090	5080	749
578	20230626	092000	211766330	5090	5060	5090	5050	9848
579	20230626	091900	161862690	5020	5020	5020	5020	0
580	20230626	091800	161862690	5020	5080	5080	5020	10415
581	20230626	091700	109405620	5100	5080	5100	5030	3247
582	20230626	091600	93002910	5100	5090	5100	5070	8006
583	20230626	091500	52328610	5100	5040	5100	5040	6141
584	20230626	091400	21159670	5040	5040	5040	5040	36
585	20230626	091300	20978230	5030	5060	5060	5030	416
586	20230626	091200	18873360	5060	5060	5060	5040	1288
587	20230626	091100	12370910	5070	5070	5070	5070	1
588	20230626	091000	12365840	5070	5070	5070	5070	725
589	20230626	090900	8690090	5090	5090	5090	5070	379
590	20230626	090800	6761130	5090	5090	5090	5090	0
591	20230626	090700	6761130	5090	5090	5090	5090	10
592	20230626	090600	6710230	5070	5070	5070	5070	20
593	20230626	090500	6608830	5080	5080	5080	5080	451
594	20230626	090400	4317750	5080	5090	5100	5080	69
595	20230626	090300	3966300	5090	5090	5090	5090	0
596	20230626	090200	3966300	5090	5090	5090	5090	120
597	20230626	090100	3355500	5090	5090	5090	5090	10
598	20230626	090000	3304600	5100	5100	5100	5090	648