KissMeData/034300/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190900	128227350	17740	17740	17740	17740	30
3	20230626	190800	128227350	17740	17740	17740	17740	0
4	20230626	190700	128227350	17740	17740	17740	17740	0
5	20230626	190600	128227350	17740	17740	17740	17740	0
6	20230626	190500	128227350	17740	17740	17740	17740	0
7	20230626	190400	128227350	17740	17740	17740	17740	0
8	20230626	190300	128227350	17740	17740	17740	17740	0
9	20230626	190200	128227350	17740	17740	17740	17740	0
10	20230626	190100	128227350	17740	17740	17740	17740	0
11	20230626	190000	128227350	17740	17740	17740	17740	0
12	20230626	185900	128227350	17740	17740	17740	17740	0
13	20230626	185800	128227350	17740	17740	17740	17740	0
14	20230626	185700	128227350	17740	17740	17740	17740	0
15	20230626	185600	128227350	17740	17740	17740	17740	0
16	20230626	185500	128227350	17740	17740	17740	17740	0
17	20230626	185400	128227350	17740	17740	17740	17740	0
18	20230626	185300	128227350	17740	17740	17740	17740	0
19	20230626	185200	128227350	17740	17740	17740	17740	0
20	20230626	185100	128227350	17740	17740	17740	17740	0
21	20230626	185000	128227350	17740	17740	17740	17740	0
22	20230626	184900	128227350	17740	17740	17740	17740	0
23	20230626	184800	128227350	17740	17740	17740	17740	0
24	20230626	184700	128227350	17740	17740	17740	17740	0
25	20230626	184600	128227350	17740	17740	17740	17740	0
26	20230626	184500	128227350	17740	17740	17740	17740	0
27	20230626	184400	128227350	17740	17740	17740	17740	0
28	20230626	184300	128227350	17740	17740	17740	17740	0
29	20230626	184200	128227350	17740	17740	17740	17740	0
30	20230626	184100	128227350	17740	17740	17740	17740	0
31	20230626	184000	128227350	17740	17740	17740	17740	0
32	20230626	183900	128227350	17740	17740	17740	17740	30
33	20230626	183800	128227350	17740	17740	17740	17740	0
34	20230626	183700	128227350	17740	17740	17740	17740	0
35	20230626	183600	128227350	17740	17740	17740	17740	0
36	20230626	183500	128227350	17740	17740	17740	17740	0
37	20230626	183400	128227350	17740	17740	17740	17740	0
38	20230626	183300	128227350	17740	17740	17740	17740	0
39	20230626	183200	128227350	17740	17740	17740	17740	0
40	20230626	183100	128227350	17740	17740	17740	17740	0
41	20230626	183000	128227350	17740	17740	17740	17740	0
42	20230626	182900	128227350	17740	17740	17740	17740	0
43	20230626	182800	128227350	17740	17740	17740	17740	0
44	20230626	182700	128227350	17740	17740	17740	17740	0
45	20230626	182600	128227350	17740	17740	17740	17740	0
46	20230626	182500	128227350	17740	17740	17740	17740	0
47	20230626	182400	128227350	17740	17740	17740	17740	0
48	20230626	182300	128227350	17740	17740	17740	17740	0
49	20230626	182200	128227350	17740	17740	17740	17740	0
50	20230626	182100	128227350	17740	17740	17740	17740	0
51	20230626	182000	128227350	17740	17740	17740	17740	0
52	20230626	181900	128227350	17740	17740	17740	17740	0
53	20230626	181800	128227350	17740	17740	17740	17740	0
54	20230626	181700	128227350	17740	17740	17740	17740	0
55	20230626	181600	128227350	17740	17740	17740	17740	0
56	20230626	181500	128227350	17740	17740	17740	17740	0
57	20230626	181400	128227350	17740	17740	17740	17740	0
58	20230626	181300	128227350	17740	17740	17740	17740	0
59	20230626	181200	128227350	17740	17740	17740	17740	0
60	20230626	181100	128227350	17740	17740	17740	17740	0
61	20230626	181000	128227350	17740	17740	17740	17740	0
62	20230626	180900	128227350	17740	17740	17740	17740	30
63	20230626	180800	128227350	17740	17740	17740	17740	0
64	20230626	180700	128227350	17740	17740	17740	17740	0
65	20230626	180600	128227350	17740	17740	17740	17740	0
66	20230626	180500	128227350	17740	17740	17740	17740	0
67	20230626	180400	128227350	17740	17740	17740	17740	0
68	20230626	180300	128227350	17740	17740	17740	17740	0
69	20230626	180200	128227350	17740	17740	17740	17740	0
70	20230626	180100	128227350	17740	17740	17740	17740	0
71	20230626	180000	128227350	17740	17740	17740	17740	0
72	20230626	175900	128227350	17740	17740	17740	17740	0
73	20230626	175800	128227350	17740	17740	17740	17740	0
74	20230626	175700	128227350	17740	17740	17740	17740	0
75	20230626	175600	128227350	17740	17740	17740	17740	0
76	20230626	175500	128227350	17740	17740	17740	17740	0
77	20230626	175400	128227350	17740	17740	17740	17740	0
78	20230626	175300	128227350	17740	17740	17740	17740	0
79	20230626	175200	128227350	17740	17740	17740	17740	0
80	20230626	175100	128227350	17740	17740	17740	17740	0
81	20230626	175000	128227350	17740	17740	17740	17740	0
82	20230626	174900	128227350	17740	17740	17740	17740	0
83	20230626	174800	128227350	17740	17740	17740	17740	0
84	20230626	174700	128227350	17740	17740	17740	17740	0
85	20230626	174600	128227350	17740	17740	17740	17740	0
86	20230626	174500	128227350	17740	17740	17740	17740	0
87	20230626	174400	128227350	17740	17740	17740	17740	0
88	20230626	174300	128227350	17740	17740	17740	17740	0
89	20230626	174200	128227350	17740	17740	17740	17740	0
90	20230626	174100	128227350	17740	17740	17740	17740	0
91	20230626	174000	128227350	17740	17740	17740	17740	0
92	20230626	173900	128227350	17740	17740	17740	17740	30
93	20230626	173800	128227350	17740	17740	17740	17740	0
94	20230626	173700	128227350	17740	17740	17740	17740	0
95	20230626	173600	128227350	17740	17740	17740	17740	0
96	20230626	173500	128227350	17740	17740	17740	17740	0
97	20230626	173400	128227350	17740	17740	17740	17740	0
98	20230626	173300	128227350	17740	17740	17740	17740	0
99	20230626	173200	128227350	17740	17740	17740	17740	0
100	20230626	173100	128227350	17740	17740	17740	17740	0
101	20230626	173000	128227350	17740	17740	17740	17740	0
102	20230626	172900	128227350	17740	17740	17740	17740	0
103	20230626	172800	128227350	17740	17740	17740	17740	0
104	20230626	172700	128227350	17740	17740	17740	17740	0
105	20230626	172600	128227350	17740	17740	17740	17740	0
106	20230626	172500	128227350	17740	17740	17740	17740	0
107	20230626	172400	128227350	17740	17740	17740	17740	0
108	20230626	172300	128227350	17740	17740	17740	17740	0
109	20230626	172200	128227350	17740	17740	17740	17740	0
110	20230626	172100	128227350	17740	17740	17740	17740	0
111	20230626	172000	128227350	17740	17740	17740	17740	0
112	20230626	171900	128227350	17740	17740	17740	17740	0
113	20230626	171800	128227350	17740	17740	17740	17740	0
114	20230626	171700	128227350	17740	17740	17740	17740	0
115	20230626	171600	128227350	17740	17740	17740	17740	0
116	20230626	171500	128227350	17740	17740	17740	17740	0
117	20230626	171400	128227350	17740	17740	17740	17740	0
118	20230626	171300	128227350	17740	17740	17740	17740	0
119	20230626	171200	128227350	17740	17740	17740	17740	0
120	20230626	171100	128227350	17740	17740	17740	17740	0
121	20230626	171000	128227350	17740	17740	17740	17740	0
122	20230626	170900	128227350	17740	17740	17740	17740	30
123	20230626	170800	128227350	17740	17740	17740	17740	0
124	20230626	170700	128227350	17740	17740	17740	17740	0
125	20230626	170600	128227350	17740	17740	17740	17740	0
126	20230626	170500	128227350	17740	17740	17740	17740	0
127	20230626	170400	128227350	17740	17740	17740	17740	0
128	20230626	170300	128227350	17740	17740	17740	17740	0
129	20230626	170200	128227350	17740	17740	17740	17740	0
130	20230626	170100	128227350	17740	17740	17740	17740	0
131	20230626	170000	128227350	17740	17740	17740	17740	0
132	20230626	165900	128227350	17740	17740	17740	17740	0
133	20230626	165800	128227350	17740	17740	17740	17740	0
134	20230626	165700	128227350	17740	17740	17740	17740	0
135	20230626	165600	128227350	17740	17740	17740	17740	0
136	20230626	165500	128227350	17740	17740	17740	17740	0
137	20230626	165400	128227350	17740	17740	17740	17740	0
138	20230626	165300	128227350	17740	17740	17740	17740	0
139	20230626	165200	128227350	17740	17740	17740	17740	0
140	20230626	165100	128227350	17740	17740	17740	17740	0
141	20230626	165000	128227350	17740	17740	17740	17740	0
142	20230626	164900	128227350	17740	17740	17740	17740	0
143	20230626	164800	128227350	17740	17740	17740	17740	0
144	20230626	164700	128227350	17740	17740	17740	17740	0
145	20230626	164600	128227350	17740	17740	17740	17740	0
146	20230626	164500	128227350	17740	17740	17740	17740	0
147	20230626	164400	128227350	17740	17740	17740	17740	0
148	20230626	164300	128227350	17740	17740	17740	17740	0
149	20230626	164200	128227350	17740	17740	17740	17740	0
150	20230626	164100	128227350	17740	17740	17740	17740	0
151	20230626	164000	128227350	17740	17740	17740	17740	0
152	20230626	163900	128227350	17740	17740	17740	17740	30
153	20230626	163800	128227350	17740	17740	17740	17740	0
154	20230626	163700	128227350	17740	17740	17740	17740	0
155	20230626	163600	128227350	17740	17740	17740	17740	0
156	20230626	163500	128227350	17740	17740	17740	17740	0
157	20230626	163400	128227350	17740	17740	17740	17740	0
158	20230626	163300	128227350	17740	17740	17740	17740	0
159	20230626	163200	128227350	17740	17740	17740	17740	0
160	20230626	163100	128227350	17740	17740	17740	17740	0
161	20230626	163000	128227350	17740	17740	17740	17740	0
162	20230626	162900	128227350	17740	17740	17740	17740	0
163	20230626	162800	128227350	17740	17740	17740	17740	0
164	20230626	162700	128227350	17740	17740	17740	17740	0
165	20230626	162600	128227350	17740	17740	17740	17740	0
166	20230626	162500	128227350	17740	17740	17740	17740	0
167	20230626	162400	128227350	17740	17740	17740	17740	0
168	20230626	162300	128227350	17740	17740	17740	17740	0
169	20230626	162200	128227350	17740	17740	17740	17740	0
170	20230626	162100	128227350	17740	17740	17740	17740	0
171	20230626	162000	128227350	17740	17740	17740	17740	0
172	20230626	161900	128227350	17740	17740	17740	17740	0
173	20230626	161800	128227350	17740	17740	17740	17740	0
174	20230626	161700	128227350	17740	17740	17740	17740	0
175	20230626	161600	128227350	17740	17740	17740	17740	0
176	20230626	161500	128227350	17740	17740	17740	17740	0
177	20230626	161400	128227350	17740	17740	17740	17740	0
178	20230626	161300	128227350	17740	17740	17740	17740	0
179	20230626	161200	128227350	17740	17740	17740	17740	0
180	20230626	161100	128227350	17740	17740	17740	17740	0
181	20230626	161000	128227350	17740	17740	17740	17740	0
182	20230626	160900	128227350	17740	17740	17740	17740	30
183	20230626	160800	128227350	17740	17740	17740	17740	0
184	20230626	160700	128227350	17740	17740	17740	17740	0
185	20230626	160600	128227350	17740	17740	17740	17740	0
186	20230626	160500	128227350	17740	17740	17740	17740	0
187	20230626	160400	128227350	17740	17740	17740	17740	0
188	20230626	160300	128227350	17740	17740	17740	17740	0
189	20230626	160200	128227350	17740	17740	17740	17740	0
190	20230626	160100	128227350	17740	17740	17740	17740	0
191	20230626	160000	128227350	17740	17740	17740	17740	0
192	20230626	155900	128227350	17740	17740	17740	17740	0
193	20230626	155800	128227350	17740	17740	17740	17740	0
194	20230626	155700	128227350	17740	17740	17740	17740	0
195	20230626	155600	128227350	17740	17740	17740	17740	0
196	20230626	155500	128227350	17740	17740	17740	17740	0
197	20230626	155400	128227350	17740	17740	17740	17740	0
198	20230626	155300	128227350	17740	17740	17740	17740	0
199	20230626	155200	128227350	17740	17740	17740	17740	0
200	20230626	155100	128227350	17740	17740	17740	17740	0
201	20230626	155000	128227350	17740	17740	17740	17740	0
202	20230626	154900	128227350	17740	17740	17740	17740	0
203	20230626	154800	128227350	17740	17740	17740	17740	0
204	20230626	154700	128227350	17740	17740	17740	17740	0
205	20230626	154600	128227350	17740	17740	17740	17740	0
206	20230626	154500	128227350	17740	17740	17740	17740	0
207	20230626	154400	128227350	17740	17740	17740	17740	0
208	20230626	154300	128227350	17740	17740	17740	17740	0
209	20230626	154200	128227350	17740	17740	17740	17740	0
210	20230626	154100	128227350	17740	17740	17740	17740	0
211	20230626	154000	128227350	17740	17740	17740	17740	0
212	20230626	153900	128227350	17740	17740	17740	17740	30
213	20230626	153800	128227350	17740	17740	17740	17740	0
214	20230626	153700	128227350	17740	17740	17740	17740	0
215	20230626	153600	128227350	17740	17740	17740	17740	0
216	20230626	153500	128227350	17740	17740	17740	17740	0
217	20230626	153400	128227350	17740	17740	17740	17740	0
218	20230626	153300	128227350	17740	17740	17740	17740	0
219	20230626	153200	128227350	17740	17740	17740	17740	0
220	20230626	153100	128227350	17740	17740	17740	17740	0
221	20230626	153000	128227350	17740	17740	17740	17740	30
222	20230626	152900	127695150	17770	17770	17770	17770	0
223	20230626	152800	127695150	17770	17770	17770	17770	0
224	20230626	152700	127695150	17770	17770	17770	17770	0
225	20230626	152600	127695150	17770	17770	17770	17770	0
226	20230626	152500	127695150	17770	17770	17770	17770	0
227	20230626	152400	127695150	17770	17770	17770	17770	0
228	20230626	152300	127695150	17770	17770	17770	17770	0
229	20230626	152200	127695150	17770	17770	17770	17770	0
230	20230626	152100	127695150	17770	17770	17770	17770	0
231	20230626	152000	127695150	17770	17770	17770	17770	0
232	20230626	151900	127695150	17770	17740	17770	17740	14
233	20230626	151800	127446580	17740	17700	17770	17700	15
234	20230626	151700	127180520	17690	17690	17690	17690	14
235	20230626	151600	126932860	17700	17700	17700	17700	0
236	20230626	151500	126932860	17700	17700	17700	17700	1
237	20230626	151400	126915160	17700	17700	17700	17700	0
238	20230626	151300	126915160	17700	17700	17700	17700	0
239	20230626	151200	126915160	17700	17700	17700	17700	0
240	20230626	151100	126915160	17700	17730	17730	17700	276
241	20230626	151000	122029410	17730	17730	17730	17730	0
242	20230626	150900	122029410	17730	17730	17730	17730	0
243	20230626	150800	122029410	17730	17730	17730	17730	0
244	20230626	150700	122029410	17730	17730	17730	17730	18
245	20230626	150600	121710270	17730	17730	17730	17730	0
246	20230626	150500	121710270	17730	17730	17730	17730	0
247	20230626	150400	121710270	17730	17730	17730	17730	0
248	20230626	150300	121710270	17730	17730	17730	17730	0
249	20230626	150200	121710270	17730	17730	17730	17730	7
250	20230626	150100	121586160	17770	17770	17770	17770	50
251	20230626	150000	120697660	17760	17760	17760	17760	0
252	20230626	145900	120697660	17760	17760	17760	17760	0
253	20230626	145800	120697660	17760	17760	17760	17760	0
254	20230626	145700	120697660	17760	17760	17760	17760	0
255	20230626	145600	120697660	17760	17760	17760	17760	0
256	20230626	145500	120697660	17760	17760	17760	17760	0
257	20230626	145400	120697660	17760	17760	17760	17760	0
258	20230626	145300	120697660	17760	17760	17760	17760	0
259	20230626	145200	120697660	17760	17760	17760	17760	0
260	20230626	145100	120697660	17760	17760	17760	17760	0
261	20230626	145000	120697660	17760	17760	17760	17760	0
262	20230626	144900	120697660	17760	17760	17760	17760	0
263	20230626	144800	120697660	17760	17760	17760	17760	0
264	20230626	144700	120697660	17760	17760	17760	17760	0
265	20230626	144600	120697660	17760	17760	17760	17760	0
266	20230626	144500	120697660	17760	17760	17760	17760	0
267	20230626	144400	120697660	17760	17760	17760	17760	0
268	20230626	144300	120697660	17760	17760	17760	17760	51
269	20230626	144200	119791900	17760	17760	17760	17760	1
270	20230626	144100	119774140	17700	17700	17700	17700	0
271	20230626	144000	119774140	17700	17700	17700	17700	0
272	20230626	143900	119774140	17700	17700	17700	17700	0
273	20230626	143800	119774140	17700	17700	17700	17700	0
274	20230626	143700	119774140	17700	17700	17700	17700	0
275	20230626	143600	119774140	17700	17700	17700	17700	0
276	20230626	143500	119774140	17700	17700	17700	17700	0
277	20230626	143400	119774140	17700	17700	17700	17700	0
278	20230626	143300	119774140	17700	17700	17700	17700	0
279	20230626	143200	119774140	17700	17700	17700	17700	0
280	20230626	143100	119774140	17700	17700	17700	17700	0
281	20230626	143000	119774140	17700	17700	17700	17700	0
282	20230626	142900	119774140	17700	17700	17700	17700	0
283	20230626	142800	119774140	17700	17700	17700	17700	0
284	20230626	142700	119774140	17700	17700	17700	17700	0
285	20230626	142600	119774140	17700	17700	17700	17700	0
286	20230626	142500	119774140	17700	17700	17700	17700	0
287	20230626	142400	119774140	17700	17700	17700	17700	0
288	20230626	142300	119774140	17700	17700	17700	17700	0
289	20230626	142200	119774140	17700	17700	17700	17700	0
290	20230626	142100	119774140	17700	17700	17700	17700	0
291	20230626	142000	119774140	17700	17700	17700	17700	0
292	20230626	141900	119774140	17700	17700	17700	17700	0
293	20230626	141800	119774140	17700	17700	17700	17700	0
294	20230626	141700	119774140	17700	17700	17700	17700	0
295	20230626	141600	119774140	17700	17700	17700	17700	0
296	20230626	141500	119774140	17700	17700	17700	17700	0
297	20230626	141400	119774140	17700	17700	17700	17700	0
298	20230626	141300	119774140	17700	17700	17700	17700	0
299	20230626	141200	119774140	17700	17700	17700	17700	0
300	20230626	141100	119774140	17700	17700	17700	17700	0
301	20230626	141000	119774140	17700	17700	17700	17700	0
302	20230626	140900	119774140	17700	17700	17700	17700	0
303	20230626	140800	119774140	17700	17700	17700	17700	0
304	20230626	140700	119774140	17700	17700	17700	17700	0
305	20230626	140600	119774140	17700	17700	17700	17700	0
306	20230626	140500	119774140	17700	17700	17700	17700	44
307	20230626	140400	118995340	17730	17730	17730	17730	0
308	20230626	140300	118995340	17730	17730	17730	17730	0
309	20230626	140200	118995340	17730	17730	17730	17730	0
310	20230626	140100	118995340	17730	17730	17730	17730	0
311	20230626	140000	118995340	17730	17730	17730	17730	0
312	20230626	135900	118995340	17730	17740	17740	17730	39
313	20230626	135800	118303860	17740	17740	17740	17740	0
314	20230626	135700	118303860	17740	17740	17740	17740	0
315	20230626	135600	118303860	17740	17740	17740	17740	0
316	20230626	135500	118303860	17740	17740	17740	17740	0
317	20230626	135400	118303860	17740	17740	17740	17740	0
318	20230626	135300	118303860	17740	17740	17740	17740	0
319	20230626	135200	118303860	17740	17740	17740	17740	0
320	20230626	135100	118303860	17740	17740	17740	17740	0
321	20230626	135000	118303860	17740	17740	17740	17740	0
322	20230626	134900	118303860	17740	17740	17740	17740	0
323	20230626	134800	118303860	17740	17740	17740	17740	0
324	20230626	134700	118303860	17740	17750	17750	17740	220
325	20230626	134600	114400060	17790	17790	17790	17790	1
326	20230626	134500	114382270	17790	17790	17790	17790	19
327	20230626	134400	114044260	17800	17800	17800	17800	0
328	20230626	134300	114044260	17800	17800	17800	17800	0
329	20230626	134200	114044260	17800	17800	17800	17800	0
330	20230626	134100	114044260	17800	17800	17800	17800	0
331	20230626	134000	114044260	17800	17800	17800	17800	32
332	20230626	133900	113474660	17790	17790	17790	17790	0
333	20230626	133800	113474660	17790	17780	17790	17780	126
334	20230626	133700	111233290	17770	17770	17770	17770	107
335	20230626	133600	109331900	17770	17770	17770	17770	0
336	20230626	133500	109331900	17770	17770	17770	17770	0
337	20230626	133400	109331900	17770	17770	17770	17770	0
338	20230626	133300	109331900	17770	17770	17770	17770	0
339	20230626	133200	109331900	17770	17770	17770	17770	0
340	20230626	133100	109331900	17770	17770	17770	17770	0
341	20230626	133000	109331900	17770	17770	17770	17770	0
342	20230626	132900	109331900	17770	17770	17770	17770	0
343	20230626	132800	109331900	17770	17770	17770	17770	0
344	20230626	132700	109331900	17770	17770	17770	17770	0
345	20230626	132600	109331900	17770	17770	17770	17770	0
346	20230626	132500	109331900	17770	17770	17770	17770	56
347	20230626	132400	108336780	17770	17770	17770	17770	0
348	20230626	132300	108336780	17770	17770	17770	17770	0
349	20230626	132200	108336780	17770	17770	17770	17770	0
350	20230626	132100	108336780	17770	17770	17770	17770	0
351	20230626	132000	108336780	17770	17770	17770	17770	0
352	20230626	131900	108336780	17770	17770	17770	17770	0
353	20230626	131800	108336780	17770	17770	17770	17770	0
354	20230626	131700	108336780	17770	17770	17770	17770	0
355	20230626	131600	108336780	17770	17770	17770	17770	0
356	20230626	131500	108336780	17770	17770	17770	17770	0
357	20230626	131400	108336780	17770	17770	17770	17770	17
358	20230626	131300	108034690	17770	17770	17770	17770	0
359	20230626	131200	108034690	17770	17770	17770	17770	0
360	20230626	131100	108034690	17770	17770	17770	17770	0
361	20230626	131000	108034690	17770	17770	17770	17770	0
362	20230626	130900	108034690	17770	17770	17770	17770	0
363	20230626	130800	108034690	17770	17770	17770	17770	0
364	20230626	130700	108034690	17770	17770	17770	17770	0
365	20230626	130600	108034690	17770	17770	17770	17770	0
366	20230626	130500	108034690	17770	17770	17770	17770	0
367	20230626	130400	108034690	17770	17770	17770	17770	0
368	20230626	130300	108034690	17770	17770	17770	17770	0
369	20230626	130200	108034690	17770	17770	17770	17770	0
370	20230626	130100	108034690	17770	17770	17770	17770	2
371	20230626	130000	107999150	17770	17770	17770	17770	0
372	20230626	125900	107999150	17770	17770	17770	17770	53
373	20230626	125800	107057340	17760	17760	17760	17760	0
374	20230626	125700	107057340	17760	17760	17760	17760	0
375	20230626	125600	107057340	17760	17760	17760	17760	0
376	20230626	125500	107057340	17760	17760	17760	17760	0
377	20230626	125400	107057340	17760	17760	17760	17760	0
378	20230626	125300	107057340	17760	17760	17760	17760	0
379	20230626	125200	107057340	17760	17760	17760	17760	0
380	20230626	125100	107057340	17760	17760	17760	17760	0
381	20230626	125000	107057340	17760	17760	17760	17760	0
382	20230626	124900	107057340	17760	17760	17760	17760	0
383	20230626	124800	107057340	17760	17760	17760	17760	0
384	20230626	124700	107057340	17760	17760	17760	17760	10
385	20230626	124600	106879740	17770	17770	17770	17770	0
386	20230626	124500	106879740	17770	17770	17770	17770	0
387	20230626	124400	106879740	17770	17770	17770	17770	0
388	20230626	124300	106879740	17770	17770	17770	17770	1
389	20230626	124200	106861970	17770	17770	17770	17770	0
390	20230626	124100	106861970	17770	17770	17770	17770	0
391	20230626	124000	106861970	17770	17770	17770	17770	0
392	20230626	123900	106861970	17770	17770	17770	17770	0
393	20230626	123800	106861970	17770	17770	17770	17770	0
394	20230626	123700	106861970	17770	17770	17770	17770	0
395	20230626	123600	106861970	17770	17770	17770	17770	0
396	20230626	123500	106861970	17770	17770	17770	17770	100
397	20230626	123400	105084970	17790	17790	17790	17790	0
398	20230626	123300	105084970	17790	17790	17790	17790	0
399	20230626	123200	105084970	17790	17790	17790	17790	0
400	20230626	123100	105084970	17790	17790	17790	17790	0
401	20230626	123000	105084970	17790	17790	17790	17790	0
402	20230626	122900	105084970	17790	17790	17790	17790	121
403	20230626	122800	102932380	17790	17750	17790	17750	337
404	20230626	122700	96938150	17750	17750	17750	17750	99
405	20230626	122600	95180900	17740	17740	17740	17740	6
406	20230626	122500	95074460	17740	17740	17740	17740	0
407	20230626	122400	95074460	17740	17740	17740	17740	0
408	20230626	122300	95074460	17740	17740	17740	17740	0
409	20230626	122200	95074460	17740	17740	17740	17740	0
410	20230626	122100	95074460	17740	17740	17740	17740	0
411	20230626	122000	95074460	17740	17740	17740	17740	10
412	20230626	121900	94897060	17730	17730	17730	17730	0
413	20230626	121800	94897060	17730	17730	17730	17730	0
414	20230626	121700	94897060	17730	17730	17730	17730	15
415	20230626	121600	94631110	17720	17730	17730	17720	51
416	20230626	121500	93727380	17720	17720	17720	17720	0
417	20230626	121400	93727380	17720	17720	17720	17720	0
418	20230626	121300	93727380	17720	17720	17720	17720	0
419	20230626	121200	93727380	17720	17720	17720	17720	0
420	20230626	121100	93727380	17720	17720	17720	17720	0
421	20230626	121000	93727380	17720	17720	17720	17720	30
422	20230626	120900	93195780	17720	17720	17720	17720	0
423	20230626	120800	93195780	17720	17720	17720	17720	0
424	20230626	120700	93195780	17720	17720	17720	17720	0
425	20230626	120600	93195780	17720	17720	17720	17720	0
426	20230626	120500	93195780	17720	17720	17720	17720	0
427	20230626	120400	93195780	17720	17720	17720	17720	0
428	20230626	120300	93195780	17720	17720	17720	17720	0
429	20230626	120200	93195780	17720	17720	17720	17720	0
430	20230626	120100	93195780	17720	17730	17730	17720	99
431	20230626	120000	91441450	17730	17730	17730	17730	0
432	20230626	115900	91441450	17730	17730	17730	17730	0
433	20230626	115800	91441450	17730	17730	17730	17730	0
434	20230626	115700	91441450	17730	17730	17730	17730	0
435	20230626	115600	91441450	17730	17730	17730	17730	0
436	20230626	115500	91441450	17730	17730	17730	17730	0
437	20230626	115400	91441450	17730	17730	17730	17730	0
438	20230626	115300	91441450	17730	17730	17730	17730	0
439	20230626	115200	91441450	17730	17730	17730	17730	0
440	20230626	115100	91441450	17730	17730	17730	17730	0
441	20230626	115000	91441450	17730	17730	17730	17730	0
442	20230626	114900	91441450	17730	17730	17730	17730	0
443	20230626	114800	91441450	17730	17730	17730	17730	0
444	20230626	114700	91441450	17730	17730	17730	17730	0
445	20230626	114600	91441450	17730	17730	17730	17730	31
446	20230626	114500	90891820	17730	17730	17730	17730	18
447	20230626	114400	90572680	17720	17720	17720	17720	0
448	20230626	114300	90572680	17720	17720	17720	17720	44
449	20230626	114200	89793000	17710	17710	17710	17710	0
450	20230626	114100	89793000	17710	17710	17710	17710	0
451	20230626	114000	89793000	17710	17710	17710	17710	11
452	20230626	113900	89598190	17710	17710	17710	17710	7
453	20230626	113800	89474220	17700	17700	17700	17700	0
454	20230626	113700	89474220	17700	17700	17700	17700	0
455	20230626	113600	89474220	17700	17700	17700	17700	16
456	20230626	113500	89191020	17700	17700	17700	17700	0
457	20230626	113400	89191020	17700	17700	17700	17700	0
458	20230626	113300	89191020	17700	17700	17700	17700	0
459	20230626	113200	89191020	17700	17700	17700	17700	1
460	20230626	113100	89173320	17700	17700	17700	17700	1
461	20230626	113000	89155620	17690	17690	17690	17690	0
462	20230626	112900	89155620	17690	17710	17710	17690	6
463	20230626	112800	89049420	17710	17710	17710	17710	0
464	20230626	112700	89049420	17710	17710	17710	17710	0
465	20230626	112600	89049420	17710	17710	17710	17710	230
466	20230626	112500	84976120	17710	17710	17710	17710	0
467	20230626	112400	84976120	17710	17710	17710	17710	0
468	20230626	112300	84976120	17710	17710	17710	17710	0
469	20230626	112200	84976120	17710	17710	17710	17710	0
470	20230626	112100	84976120	17710	17710	17710	17710	1
471	20230626	112000	84958410	17720	17720	17720	17720	0
472	20230626	111900	84958410	17720	17720	17720	17720	0
473	20230626	111800	84958410	17720	17720	17720	17720	0
474	20230626	111700	84958410	17720	17720	17720	17720	0
475	20230626	111600	84958410	17720	17720	17720	17720	11
476	20230626	111500	84763490	17670	17670	17670	17670	0
477	20230626	111400	84763490	17670	17670	17670	17670	0
478	20230626	111300	84763490	17670	17670	17670	17670	0
479	20230626	111200	84763490	17670	17670	17670	17670	0
480	20230626	111100	84763490	17670	17670	17670	17670	0
481	20230626	111000	84763490	17670	17670	17670	17670	0
482	20230626	110900	84763490	17670	17670	17670	17670	0
483	20230626	110800	84763490	17670	17670	17670	17670	5
484	20230626	110700	84675140	17670	17670	17670	17670	0
485	20230626	110600	84675140	17670	17670	17670	17670	0
486	20230626	110500	84675140	17670	17670	17670	17670	0
487	20230626	110400	84675140	17670	17670	17670	17670	0
488	20230626	110300	84675140	17670	17670	17670	17670	0
489	20230626	110200	84675140	17670	17670	17670	17670	0
490	20230626	110100	84675140	17670	17670	17670	17670	0
491	20230626	110000	84675140	17670	17670	17670	17670	0
492	20230626	105900	84675140	17670	17670	17670	17670	0
493	20230626	105800	84675140	17670	17670	17670	17670	0
494	20230626	105700	84675140	17670	17670	17670	17670	0
495	20230626	105600	84675140	17670	17670	17670	17670	0
496	20230626	105500	84675140	17670	17670	17670	17670	0
497	20230626	105400	84675140	17670	17670	17670	17670	0
498	20230626	105300	84675140	17670	17670	17670	17670	0
499	20230626	105200	84675140	17670	17670	17670	17670	0
500	20230626	105100	84675140	17670	17670	17670	17670	0
501	20230626	105000	84675140	17670	17670	17670	17670	0
502	20230626	104900	84675140	17670	17680	17680	17670	113
503	20230626	104800	82678420	17670	17670	17670	17670	0
504	20230626	104700	82678420	17670	17670	17670	17670	0
505	20230626	104600	82678420	17670	17670	17670	17670	0
506	20230626	104500	82678420	17670	17670	17670	17670	0
507	20230626	104400	82678420	17670	17670	17670	17670	0
508	20230626	104300	82678420	17670	17670	17670	17670	0
509	20230626	104200	82678420	17670	17670	17670	17670	0
510	20230626	104100	82678420	17670	17670	17670	17670	0
511	20230626	104000	82678420	17670	17670	17670	17670	0
512	20230626	103900	82678420	17670	17670	17670	17670	0
513	20230626	103800	82678420	17670	17670	17670	17670	0
514	20230626	103700	82678420	17670	17670	17670	17670	0
515	20230626	103600	82678420	17670	17670	17670	17670	25
516	20230626	103500	82236670	17700	17700	17700	17700	0
517	20230626	103400	82236670	17700	17700	17700	17700	0
518	20230626	103300	82236670	17700	17700	17700	17700	0
519	20230626	103200	82236670	17700	17700	17700	17700	0
520	20230626	103100	82236670	17700	17700	17700	17700	0
521	20230626	103000	82236670	17700	17700	17700	17700	0
522	20230626	102900	82236670	17700	17700	17700	17700	0
523	20230626	102800	82236670	17700	17700	17700	17700	0
524	20230626	102700	82236670	17700	17700	17700	17700	0
525	20230626	102600	82236670	17700	17700	17700	17700	0
526	20230626	102500	82236670	17700	17700	17700	17700	0
527	20230626	102400	82236670	17700	17700	17700	17700	5
528	20230626	102300	82148170	17670	17670	17670	17670	0
529	20230626	102200	82148170	17670	17670	17670	17670	0
530	20230626	102100	82148170	17670	17670	17670	17670	0
531	20230626	102000	82148170	17670	17670	17670	17670	42
532	20230626	101900	81406030	17660	17660	17660	17660	0
533	20230626	101800	81406030	17660	17660	17660	17660	2
534	20230626	101700	81370710	17650	17650	17650	17650	0
535	20230626	101600	81370710	17650	17650	17650	17650	0
536	20230626	101500	81370710	17650	17650	17650	17650	30
537	20230626	101400	80841210	17650	17650	17650	17650	0
538	20230626	101300	80841210	17650	17650	17650	17650	0
539	20230626	101200	80841210	17650	17650	17650	17650	3
540	20230626	101100	80788260	17640	17630	17640	17630	56
541	20230626	101000	79800700	17630	17630	17630	17630	0
542	20230626	100900	79800700	17630	17630	17630	17630	0
543	20230626	100800	79800700	17630	17630	17630	17630	0
544	20230626	100700	79800700	17630	17630	17630	17630	0
545	20230626	100600	79800700	17630	17630	17630	17630	2
546	20230626	100500	79765440	17630	17630	17630	17630	0
547	20230626	100400	79765440	17630	17630	17630	17630	0
548	20230626	100300	79765440	17630	17630	17630	17630	0
549	20230626	100200	79765440	17630	17630	17630	17630	0
550	20230626	100100	79765440	17630	17630	17630	17630	0
551	20230626	100000	79765440	17630	17630	17630	17630	11
552	20230626	095900	79571510	17630	17630	17630	17630	0
553	20230626	095800	79571510	17630	17630	17630	17630	0
554	20230626	095700	79571510	17630	17630	17630	17630	0
555	20230626	095600	79571510	17630	17630	17630	17630	0
556	20230626	095500	79571510	17630	17630	17630	17630	0
557	20230626	095400	79571510	17630	17630	17630	17630	0
558	20230626	095300	79571510	17630	17630	17630	17630	200
559	20230626	095200	76045510	17630	17630	17630	17630	0
560	20230626	095100	76045510	17630	17630	17630	17630	1
561	20230626	095000	76027880	17630	17630	17630	17630	1
562	20230626	094900	76010250	17630	17630	17630	17630	228
563	20230626	094800	71990610	17630	17630	17630	17630	2
564	20230626	094700	71955350	17630	17590	17630	17590	516
565	20230626	094600	62866600	17590	17590	17590	17590	477
566	20230626	094500	54476170	17550	17540	17550	17540	123
567	20230626	094400	52317590	17540	17540	17540	17540	0
568	20230626	094300	52317590	17540	17530	17540	17520	51
569	20230626	094200	51423930	17540	17540	17540	17540	0
570	20230626	094100	51423930	17540	17540	17540	17540	0
571	20230626	094000	51423930	17540	17540	17540	17540	0
572	20230626	093900	51423930	17540	17540	17540	17540	0
573	20230626	093800	51423930	17540	17540	17540	17540	1
574	20230626	093700	51406390	17540	17530	17540	17530	2
575	20230626	093600	51371320	17530	17530	17530	17530	0
576	20230626	093500	51371320	17530	17530	17530	17530	0
577	20230626	093400	51371320	17530	17530	17530	17530	9
578	20230626	093300	51213550	17550	17550	17550	17550	0
579	20230626	093200	51213550	17550	17550	17550	17550	0
580	20230626	093100	51213550	17550	17550	17550	17550	0
581	20230626	093000	51213550	17550	17550	17550	17550	1
582	20230626	092900	51196000	17560	17560	17560	17560	0
583	20230626	092800	51196000	17560	17560	17560	17560	0
584	20230626	092700	51196000	17560	17560	17560	17560	7
585	20230626	092600	51073080	17500	17500	17500	17500	0
586	20230626	092500	51073080	17500	17500	17500	17500	0
587	20230626	092400	51073080	17500	17490	17500	17490	23
588	20230626	092300	50670660	17490	17490	17490	17490	4
589	20230626	092200	50600700	17510	17520	17520	17510	2
590	20230626	092100	50565670	17520	17510	17520	17510	100
591	20230626	092000	48813780	17510	17510	17510	17510	1
592	20230626	091900	48796270	17510	17510	17510	17510	20
593	20230626	091800	48446070	17500	17490	17500	17490	289
594	20230626	091700	43388580	17490	17490	17490	17480	8
595	20230626	091600	43248680	17490	17490	17490	17490	0
596	20230626	091500	43248680	17490	17490	17490	17490	0
597	20230626	091400	43248680	17490	17500	17500	17490	34
598	20230626	091300	42654010	17490	17490	17490	17490	0
599	20230626	091200	42654010	17490	17490	17490	17490	0
600	20230626	091100	42654010	17490	17510	17510	17490	263
601	20230626	091000	38050110	17520	17520	17520	17520	5
602	20230626	090900	37962510	17510	17510	17510	17510	10
603	20230626	090800	37787410	17510	17510	17510	17510	0
604	20230626	090700	37787410	17510	17520	17520	17510	11
605	20230626	090600	37594700	17560	17560	17560	17560	5
606	20230626	090500	37506900	17500	17510	17510	17500	79
607	20230626	090400	36124390	17500	17500	17500	17500	200
608	20230626	090300	32624390	17550	17380	17620	17380	907
609	20230626	090200	16818970	17380	17530	17530	17380	475
610	20230626	090100	8554860	17640	17640	17640	17640	0
611	20230626	090000	8554860	17640	17530	17640	17530	488