KissMeData/075130/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193400	261496935	2705	2705	2705	2705	1489
3	20230627	193300	261496935	2705	2705	2705	2705	0
4	20230627	193200	261496935	2705	2705	2705	2705	0
5	20230627	193100	261496935	2705	2705	2705	2705	0
6	20230627	193000	261496935	2705	2705	2705	2705	0
7	20230627	192900	261496935	2705	2705	2705	2705	0
8	20230627	192800	261496935	2705	2705	2705	2705	0
9	20230627	192700	261496935	2705	2705	2705	2705	0
10	20230627	192600	261496935	2705	2705	2705	2705	0
11	20230627	192500	261496935	2705	2705	2705	2705	0
12	20230627	192400	261496935	2705	2705	2705	2705	0
13	20230627	192300	261496935	2705	2705	2705	2705	0
14	20230627	192200	261496935	2705	2705	2705	2705	0
15	20230627	192100	261496935	2705	2705	2705	2705	0
16	20230627	192000	261496935	2705	2705	2705	2705	0
17	20230627	191900	261496935	2705	2705	2705	2705	0
18	20230627	191800	261496935	2705	2705	2705	2705	0
19	20230627	191700	261496935	2705	2705	2705	2705	0
20	20230627	191600	261496935	2705	2705	2705	2705	0
21	20230627	191500	261496935	2705	2705	2705	2705	0
22	20230627	191400	261496935	2705	2705	2705	2705	0
23	20230627	191300	261496935	2705	2705	2705	2705	0
24	20230627	191200	261496935	2705	2705	2705	2705	0
25	20230627	191100	261496935	2705	2705	2705	2705	0
26	20230627	191000	261496935	2705	2705	2705	2705	0
27	20230627	190900	261496935	2705	2705	2705	2705	0
28	20230627	190800	261496935	2705	2705	2705	2705	0
29	20230627	190700	261496935	2705	2705	2705	2705	0
30	20230627	190600	261496935	2705	2705	2705	2705	0
31	20230627	190500	261496935	2705	2705	2705	2705	0
32	20230627	190400	261496935	2705	2705	2705	2705	1489
33	20230627	190300	261496935	2705	2705	2705	2705	0
34	20230627	190200	261496935	2705	2705	2705	2705	0
35	20230627	190100	261496935	2705	2705	2705	2705	0
36	20230627	190000	261496935	2705	2705	2705	2705	0
37	20230627	185900	261496935	2705	2705	2705	2705	0
38	20230627	185800	261496935	2705	2705	2705	2705	0
39	20230627	185700	261496935	2705	2705	2705	2705	0
40	20230627	185600	261496935	2705	2705	2705	2705	0
41	20230627	185500	261496935	2705	2705	2705	2705	0
42	20230627	185400	261496935	2705	2705	2705	2705	0
43	20230627	185300	261496935	2705	2705	2705	2705	0
44	20230627	185200	261496935	2705	2705	2705	2705	0
45	20230627	185100	261496935	2705	2705	2705	2705	0
46	20230627	185000	261496935	2705	2705	2705	2705	0
47	20230627	184900	261496935	2705	2705	2705	2705	0
48	20230627	184800	261496935	2705	2705	2705	2705	0
49	20230627	184700	261496935	2705	2705	2705	2705	0
50	20230627	184600	261496935	2705	2705	2705	2705	0
51	20230627	184500	261496935	2705	2705	2705	2705	0
52	20230627	184400	261496935	2705	2705	2705	2705	0
53	20230627	184300	261496935	2705	2705	2705	2705	0
54	20230627	184200	261496935	2705	2705	2705	2705	0
55	20230627	184100	261496935	2705	2705	2705	2705	0
56	20230627	184000	261496935	2705	2705	2705	2705	0
57	20230627	183900	261496935	2705	2705	2705	2705	0
58	20230627	183800	261496935	2705	2705	2705	2705	0
59	20230627	183700	261496935	2705	2705	2705	2705	0
60	20230627	183600	261496935	2705	2705	2705	2705	0
61	20230627	183500	261496935	2705	2705	2705	2705	0
62	20230627	183400	261496935	2705	2705	2705	2705	1489
63	20230627	183300	261496935	2705	2705	2705	2705	0
64	20230627	183200	261496935	2705	2705	2705	2705	0
65	20230627	183100	261496935	2705	2705	2705	2705	0
66	20230627	183000	261496935	2705	2705	2705	2705	0
67	20230627	182900	261496935	2705	2705	2705	2705	0
68	20230627	182800	261496935	2705	2705	2705	2705	0
69	20230627	182700	261496935	2705	2705	2705	2705	0
70	20230627	182600	261496935	2705	2705	2705	2705	0
71	20230627	182500	261496935	2705	2705	2705	2705	0
72	20230627	182400	261496935	2705	2705	2705	2705	0
73	20230627	182300	261496935	2705	2705	2705	2705	0
74	20230627	182200	261496935	2705	2705	2705	2705	0
75	20230627	182100	261496935	2705	2705	2705	2705	0
76	20230627	182000	261496935	2705	2705	2705	2705	0
77	20230627	181900	261496935	2705	2705	2705	2705	0
78	20230627	181800	261496935	2705	2705	2705	2705	0
79	20230627	181700	261496935	2705	2705	2705	2705	0
80	20230627	181600	261496935	2705	2705	2705	2705	0
81	20230627	181500	261496935	2705	2705	2705	2705	0
82	20230627	181400	261496935	2705	2705	2705	2705	0
83	20230627	181300	261496935	2705	2705	2705	2705	0
84	20230627	181200	261496935	2705	2705	2705	2705	0
85	20230627	181100	261496935	2705	2705	2705	2705	0
86	20230627	181000	261496935	2705	2705	2705	2705	0
87	20230627	180900	261496935	2705	2705	2705	2705	0
88	20230627	180800	261496935	2705	2705	2705	2705	0
89	20230627	180700	261496935	2705	2705	2705	2705	0
90	20230627	180600	261496935	2705	2705	2705	2705	0
91	20230627	180500	261496935	2705	2705	2705	2705	0
92	20230627	180400	261496935	2705	2705	2705	2705	1489
93	20230627	180300	261496935	2705	2705	2705	2705	0
94	20230627	180200	261496935	2705	2705	2705	2705	0
95	20230627	180100	261496935	2705	2705	2705	2705	0
96	20230627	180000	261496935	2705	2705	2705	2705	0
97	20230627	175900	261496935	2705	2705	2705	2705	0
98	20230627	175800	261496935	2705	2705	2705	2705	0
99	20230627	175700	261496935	2705	2705	2705	2705	0
100	20230627	175600	261496935	2705	2705	2705	2705	0
101	20230627	175500	261496935	2705	2705	2705	2705	0
102	20230627	175400	261496935	2705	2705	2705	2705	0
103	20230627	175300	261496935	2705	2705	2705	2705	0
104	20230627	175200	261496935	2705	2705	2705	2705	0
105	20230627	175100	261496935	2705	2705	2705	2705	0
106	20230627	175000	261496935	2705	2705	2705	2705	0
107	20230627	174900	261496935	2705	2705	2705	2705	0
108	20230627	174800	261496935	2705	2705	2705	2705	0
109	20230627	174700	261496935	2705	2705	2705	2705	0
110	20230627	174600	261496935	2705	2705	2705	2705	0
111	20230627	174500	261496935	2705	2705	2705	2705	0
112	20230627	174400	261496935	2705	2705	2705	2705	0
113	20230627	174300	261496935	2705	2705	2705	2705	0
114	20230627	174200	261496935	2705	2705	2705	2705	0
115	20230627	174100	261496935	2705	2705	2705	2705	0
116	20230627	174000	261496935	2705	2705	2705	2705	0
117	20230627	173900	261496935	2705	2705	2705	2705	0
118	20230627	173800	261496935	2705	2705	2705	2705	0
119	20230627	173700	261496935	2705	2705	2705	2705	0
120	20230627	173600	261496935	2705	2705	2705	2705	0
121	20230627	173500	261496935	2705	2705	2705	2705	0
122	20230627	173400	261496935	2705	2705	2705	2705	1489
123	20230627	173300	261496935	2705	2705	2705	2705	0
124	20230627	173200	261496935	2705	2705	2705	2705	0
125	20230627	173100	261496935	2705	2705	2705	2705	0
126	20230627	173000	261496935	2705	2705	2705	2705	0
127	20230627	172900	261496935	2705	2705	2705	2705	0
128	20230627	172800	261496935	2705	2705	2705	2705	0
129	20230627	172700	261496935	2705	2705	2705	2705	0
130	20230627	172600	261496935	2705	2705	2705	2705	0
131	20230627	172500	261496935	2705	2705	2705	2705	0
132	20230627	172400	261496935	2705	2705	2705	2705	0
133	20230627	172300	261496935	2705	2705	2705	2705	0
134	20230627	172200	261496935	2705	2705	2705	2705	0
135	20230627	172100	261496935	2705	2705	2705	2705	0
136	20230627	172000	261496935	2705	2705	2705	2705	0
137	20230627	171900	261496935	2705	2705	2705	2705	0
138	20230627	171800	261496935	2705	2705	2705	2705	0
139	20230627	171700	261496935	2705	2705	2705	2705	0
140	20230627	171600	261496935	2705	2705	2705	2705	0
141	20230627	171500	261496935	2705	2705	2705	2705	0
142	20230627	171400	261496935	2705	2705	2705	2705	0
143	20230627	171300	261496935	2705	2705	2705	2705	0
144	20230627	171200	261496935	2705	2705	2705	2705	0
145	20230627	171100	261496935	2705	2705	2705	2705	0
146	20230627	171000	261496935	2705	2705	2705	2705	0
147	20230627	170900	261496935	2705	2705	2705	2705	0
148	20230627	170800	261496935	2705	2705	2705	2705	0
149	20230627	170700	261496935	2705	2705	2705	2705	0
150	20230627	170600	261496935	2705	2705	2705	2705	0
151	20230627	170500	261496935	2705	2705	2705	2705	0
152	20230627	170400	261496935	2705	2705	2705	2705	1489
153	20230627	170300	261496935	2705	2705	2705	2705	0
154	20230627	170200	261496935	2705	2705	2705	2705	0
155	20230627	170100	261496935	2705	2705	2705	2705	0
156	20230627	170000	261496935	2705	2705	2705	2705	0
157	20230627	165900	261496935	2705	2705	2705	2705	0
158	20230627	165800	261496935	2705	2705	2705	2705	0
159	20230627	165700	261496935	2705	2705	2705	2705	0
160	20230627	165600	261496935	2705	2705	2705	2705	0
161	20230627	165500	261496935	2705	2705	2705	2705	0
162	20230627	165400	261496935	2705	2705	2705	2705	0
163	20230627	165300	261496935	2705	2705	2705	2705	0
164	20230627	165200	261496935	2705	2705	2705	2705	0
165	20230627	165100	261496935	2705	2705	2705	2705	0
166	20230627	165000	261496935	2705	2705	2705	2705	0
167	20230627	164900	261496935	2705	2705	2705	2705	0
168	20230627	164800	261496935	2705	2705	2705	2705	0
169	20230627	164700	261496935	2705	2705	2705	2705	0
170	20230627	164600	261496935	2705	2705	2705	2705	0
171	20230627	164500	261496935	2705	2705	2705	2705	0
172	20230627	164400	261496935	2705	2705	2705	2705	0
173	20230627	164300	261496935	2705	2705	2705	2705	0
174	20230627	164200	261496935	2705	2705	2705	2705	0
175	20230627	164100	261496935	2705	2705	2705	2705	0
176	20230627	164000	261496935	2705	2705	2705	2705	0
177	20230627	163900	261496935	2705	2705	2705	2705	0
178	20230627	163800	261496935	2705	2705	2705	2705	0
179	20230627	163700	261496935	2705	2705	2705	2705	0
180	20230627	163600	261496935	2705	2705	2705	2705	0
181	20230627	163500	261496935	2705	2705	2705	2705	0
182	20230627	163400	261496935	2705	2705	2705	2705	1489
183	20230627	163300	261496935	2705	2705	2705	2705	0
184	20230627	163200	261496935	2705	2705	2705	2705	0
185	20230627	163100	261496935	2705	2705	2705	2705	0
186	20230627	163000	261496935	2705	2705	2705	2705	0
187	20230627	162900	261496935	2705	2705	2705	2705	0
188	20230627	162800	261496935	2705	2705	2705	2705	0
189	20230627	162700	261496935	2705	2705	2705	2705	0
190	20230627	162600	261496935	2705	2705	2705	2705	0
191	20230627	162500	261496935	2705	2705	2705	2705	0
192	20230627	162400	261496935	2705	2705	2705	2705	0
193	20230627	162300	261496935	2705	2705	2705	2705	0
194	20230627	162200	261496935	2705	2705	2705	2705	0
195	20230627	162100	261496935	2705	2705	2705	2705	0
196	20230627	162000	261496935	2705	2705	2705	2705	0
197	20230627	161900	261496935	2705	2705	2705	2705	0
198	20230627	161800	261496935	2705	2705	2705	2705	0
199	20230627	161700	261496935	2705	2705	2705	2705	0
200	20230627	161600	261496935	2705	2705	2705	2705	0
201	20230627	161500	261496935	2705	2705	2705	2705	0
202	20230627	161400	261496935	2705	2705	2705	2705	0
203	20230627	161300	261496935	2705	2705	2705	2705	0
204	20230627	161200	261496935	2705	2705	2705	2705	0
205	20230627	161100	261496935	2705	2705	2705	2705	0
206	20230627	161000	261496935	2705	2705	2705	2705	0
207	20230627	160900	261496935	2705	2705	2705	2705	0
208	20230627	160800	261496935	2705	2705	2705	2705	0
209	20230627	160700	261496935	2705	2705	2705	2705	0
210	20230627	160600	261496935	2705	2705	2705	2705	0
211	20230627	160500	261496935	2705	2705	2705	2705	0
212	20230627	160400	261496935	2705	2705	2705	2705	1489
213	20230627	160300	261496935	2705	2705	2705	2705	0
214	20230627	160200	261496935	2705	2705	2705	2705	0
215	20230627	160100	261496935	2705	2705	2705	2705	0
216	20230627	160000	261496935	2705	2705	2705	2705	0
217	20230627	155900	261496935	2705	2705	2705	2705	0
218	20230627	155800	261496935	2705	2705	2705	2705	0
219	20230627	155700	261496935	2705	2705	2705	2705	0
220	20230627	155600	261496935	2705	2705	2705	2705	0
221	20230627	155500	261496935	2705	2705	2705	2705	0
222	20230627	155400	261496935	2705	2705	2705	2705	0
223	20230627	155300	261496935	2705	2705	2705	2705	0
224	20230627	155200	261496935	2705	2705	2705	2705	0
225	20230627	155100	261496935	2705	2705	2705	2705	0
226	20230627	155000	261496935	2705	2705	2705	2705	0
227	20230627	154900	261496935	2705	2705	2705	2705	0
228	20230627	154800	261496935	2705	2705	2705	2705	0
229	20230627	154700	261496935	2705	2705	2705	2705	0
230	20230627	154600	261496935	2705	2705	2705	2705	0
231	20230627	154500	261496935	2705	2705	2705	2705	0
232	20230627	154400	261496935	2705	2705	2705	2705	0
233	20230627	154300	261496935	2705	2705	2705	2705	0
234	20230627	154200	261496935	2705	2705	2705	2705	0
235	20230627	154100	261496935	2705	2705	2705	2705	0
236	20230627	154000	261496935	2705	2705	2705	2705	0
237	20230627	153900	261496935	2705	2705	2705	2705	0
238	20230627	153800	261496935	2705	2705	2705	2705	0
239	20230627	153700	261496935	2705	2705	2705	2705	0
240	20230627	153600	261496935	2705	2705	2705	2705	0
241	20230627	153500	261496935	2705	2705	2705	2705	0
242	20230627	153400	261496935	2705	2705	2705	2705	1489
243	20230627	153300	261496935	2705	2705	2705	2705	0
244	20230627	153200	261496935	2705	2705	2705	2705	0
245	20230627	153100	261496935	2705	2705	2705	2705	0
246	20230627	153000	261496935	2705	2705	2705	2705	1489
247	20230627	152900	257469190	2710	2710	2710	2710	0
248	20230627	152800	257469190	2710	2710	2710	2710	0
249	20230627	152700	257469190	2710	2710	2710	2710	0
250	20230627	152600	257469190	2710	2710	2710	2710	0
251	20230627	152500	257469190	2710	2710	2710	2710	0
252	20230627	152400	257469190	2710	2710	2710	2710	0
253	20230627	152300	257469190	2710	2710	2710	2710	0
254	20230627	152200	257469190	2710	2710	2710	2710	0
255	20230627	152100	257469190	2710	2710	2710	2710	0
256	20230627	152000	257469190	2710	2710	2710	2710	0
257	20230627	151900	257469190	2710	2710	2710	2710	100
258	20230627	151800	257198190	2710	2710	2710	2710	0
259	20230627	151700	257198190	2710	2705	2710	2705	397
260	20230627	151600	256124290	2715	2705	2715	2705	10
261	20230627	151500	256097210	2715	2715	2715	2715	0
262	20230627	151400	256097210	2715	2710	2715	2705	1187
263	20230627	151300	252885585	2715	2710	2715	2710	981
264	20230627	151200	250223570	2715	2715	2715	2715	0
265	20230627	151100	250223570	2715	2710	2715	2710	1132
266	20230627	151000	247155835	2715	2715	2715	2715	0
267	20230627	150900	247155835	2715	2710	2715	2710	154
268	20230627	150800	246738475	2710	2710	2710	2710	2000
269	20230627	150700	241318475	2715	2715	2715	2715	4
270	20230627	150600	241307615	2715	2715	2715	2715	368
271	20230627	150500	240308495	2715	2715	2715	2715	170
272	20230627	150400	239846945	2715	2715	2715	2715	0
273	20230627	150300	239846945	2715	2715	2715	2715	0
274	20230627	150200	239846945	2715	2710	2715	2710	11
275	20230627	150100	239817115	2715	2715	2715	2715	1
276	20230627	150000	239814400	2710	2710	2710	2710	159
277	20230627	145900	239383510	2710	2710	2710	2710	1300
278	20230627	145800	235860510	2705	2705	2710	2705	1001
279	20230627	145700	233148805	2710	2710	2710	2710	0
280	20230627	145600	233148805	2710	2705	2710	2705	399
281	20230627	145500	232067645	2705	2710	2710	2705	644
282	20230627	145400	230324775	2710	2710	2710	2710	0
283	20230627	145300	230324775	2710	2710	2710	2705	16
284	20230627	145200	230281420	2705	2705	2710	2705	514
285	20230627	145100	228890660	2705	2705	2705	2705	165
286	20230627	145000	228444335	2705	2705	2705	2705	1535
287	20230627	144900	224292160	2705	2705	2705	2705	0
288	20230627	144800	224292160	2705	2705	2705	2705	0
289	20230627	144700	224292160	2705	2705	2705	2705	687
290	20230627	144600	222433825	2705	2700	2705	2700	137
291	20230627	144500	222063890	2700	2700	2700	2700	870
292	20230627	144400	219714890	2705	2705	2705	2705	0
293	20230627	144300	219714890	2705	2705	2705	2705	0
294	20230627	144200	219714890	2705	2705	2705	2705	0
295	20230627	144100	219714890	2705	2705	2705	2705	0
296	20230627	144000	219714890	2705	2705	2705	2705	0
297	20230627	143900	219714890	2705	2705	2705	2705	0
298	20230627	143800	219714890	2705	2705	2705	2705	0
299	20230627	143700	219714890	2705	2705	2705	2705	0
300	20230627	143600	219714890	2705	2700	2705	2700	133
301	20230627	143500	219355780	2700	2700	2700	2700	270
302	20230627	143400	218626780	2700	2700	2700	2700	0
303	20230627	143300	218626780	2700	2700	2700	2700	0
304	20230627	143200	218626780	2700	2700	2700	2700	0
305	20230627	143100	218626780	2700	2700	2700	2700	0
306	20230627	143000	218626780	2700	2700	2700	2700	0
307	20230627	142900	218626780	2700	2700	2700	2700	0
308	20230627	142800	218626780	2700	2700	2700	2700	143
309	20230627	142700	218240680	2700	2700	2700	2700	1
310	20230627	142600	218237980	2705	2700	2705	2700	4
311	20230627	142500	218227165	2705	2705	2705	2705	171
312	20230627	142400	217764610	2705	2705	2705	2705	0
313	20230627	142300	217764610	2705	2705	2705	2705	0
314	20230627	142200	217764610	2705	2705	2705	2705	4
315	20230627	142100	217753790	2700	2700	2700	2700	96
316	20230627	142000	217494590	2705	2705	2705	2705	0
317	20230627	141900	217494590	2705	2705	2705	2705	0
318	20230627	141800	217494590	2705	2705	2705	2705	3
319	20230627	141700	217486475	2700	2700	2700	2700	0
320	20230627	141600	217486475	2700	2700	2700	2700	105
321	20230627	141500	217202975	2705	2700	2705	2700	620
322	20230627	141400	215528125	2705	2705	2705	2705	370
323	20230627	141300	214527275	2705	2705	2705	2705	5
324	20230627	141200	214513750	2705	2705	2705	2705	1
325	20230627	141100	214511045	2705	2705	2705	2705	0
326	20230627	141000	214511045	2705	2705	2705	2705	3
327	20230627	140900	214502930	2700	2705	2705	2700	5
328	20230627	140800	214489410	2700	2700	2700	2700	1511
329	20230627	140700	210409710	2700	2700	2700	2700	11
330	20230627	140600	210380010	2700	2700	2700	2700	0
331	20230627	140500	210380010	2700	2700	2700	2700	170
332	20230627	140400	209921010	2700	2700	2700	2700	0
333	20230627	140300	209921010	2700	2700	2700	2700	0
334	20230627	140200	209921010	2700	2700	2700	2700	0
335	20230627	140100	209921010	2700	2700	2700	2700	0
336	20230627	140000	209921010	2700	2700	2700	2700	180
337	20230627	135900	209435010	2700	2700	2700	2700	20
338	20230627	135800	209381010	2700	2700	2700	2700	0
339	20230627	135700	209381010	2700	2700	2700	2700	0
340	20230627	135600	209381010	2700	2700	2700	2700	0
341	20230627	135500	209381010	2700	2700	2700	2700	190
342	20230627	135400	208868010	2700	2700	2700	2700	0
343	20230627	135300	208868010	2700	2700	2700	2700	2
344	20230627	135200	208862610	2695	2695	2695	2695	0
345	20230627	135100	208862610	2695	2695	2695	2695	0
346	20230627	135000	208862610	2695	2695	2695	2695	0
347	20230627	134900	208862610	2695	2695	2695	2695	37
348	20230627	134800	208762895	2700	2700	2700	2700	0
349	20230627	134700	208762895	2700	2700	2700	2700	0
350	20230627	134600	208762895	2700	2700	2700	2700	0
351	20230627	134500	208762895	2700	2700	2700	2700	190
352	20230627	134400	208249895	2695	2695	2695	2695	26
353	20230627	134300	208179825	2695	2695	2695	2695	74
354	20230627	134200	207980395	2695	2695	2695	2695	126
355	20230627	134100	207640825	2695	2695	2695	2695	0
356	20230627	134000	207640825	2695	2695	2695	2695	0
357	20230627	133900	207640825	2695	2695	2695	2695	0
358	20230627	133800	207640825	2695	2695	2695	2695	78
359	20230627	133700	207430615	2695	2695	2695	2695	391
360	20230627	133600	206376870	2700	2700	2700	2700	0
361	20230627	133500	206376870	2700	2695	2700	2695	170
362	20230627	133400	205918070	2690	2695	2695	2690	68
363	20230627	133300	205735060	2695	2695	2695	2695	500
364	20230627	133200	204387560	2700	2700	2700	2700	0
365	20230627	133100	204387560	2700	2700	2700	2700	500
366	20230627	133000	203037560	2700	2700	2700	2700	0
367	20230627	132900	203037560	2700	2700	2700	2700	128
368	20230627	132800	202691960	2700	2700	2700	2700	0
369	20230627	132700	202691960	2700	2700	2700	2700	0
370	20230627	132600	202691960	2700	2700	2700	2700	3
371	20230627	132500	202683860	2690	2690	2690	2690	544
372	20230627	132400	201220500	2690	2690	2690	2690	1696
373	20230627	132300	196658260	2700	2700	2700	2700	0
374	20230627	132200	196658260	2700	2700	2700	2700	3
375	20230627	132100	196650160	2690	2690	2690	2690	0
376	20230627	132000	196650160	2690	2690	2690	2690	0
377	20230627	131900	196650160	2690	2695	2695	2690	354
378	20230627	131800	195696790	2700	2700	2700	2700	0
379	20230627	131700	195696790	2700	2700	2700	2700	0
380	20230627	131600	195696790	2700	2700	2700	2700	0
381	20230627	131500	195696790	2700	2690	2700	2690	3804
382	20230627	131400	185463990	2700	2700	2700	2700	0
383	20230627	131300	185463990	2700	2700	2700	2700	0
384	20230627	131200	185463990	2700	2700	2700	2700	0
385	20230627	131100	185463990	2700	2695	2700	2695	7
386	20230627	131000	185445110	2700	2700	2700	2700	0
387	20230627	130900	185445110	2700	2700	2700	2700	0
388	20230627	130800	185445110	2700	2700	2700	2700	5
389	20230627	130700	185431610	2695	2695	2695	2695	0
390	20230627	130600	185431610	2695	2695	2695	2695	3
391	20230627	130500	185423525	2700	2700	2700	2700	0
392	20230627	130400	185423525	2700	2700	2700	2700	0
393	20230627	130300	185423525	2700	2700	2700	2700	3
394	20230627	130200	185415425	2690	2690	2690	2690	0
395	20230627	130100	185415425	2690	2690	2690	2690	0
396	20230627	130000	185415425	2690	2690	2690	2690	0
397	20230627	125900	185415425	2690	2690	2690	2690	7
398	20230627	125800	185396595	2700	2700	2700	2700	0
399	20230627	125700	185396595	2700	2700	2700	2700	36
400	20230627	125600	185299395	2690	2690	2690	2690	0
401	20230627	125500	185299395	2690	2690	2690	2690	0
402	20230627	125400	185299395	2690	2690	2690	2690	0
403	20230627	125300	185299395	2690	2690	2690	2690	4
404	20230627	125200	185288635	2685	2685	2685	2685	0
405	20230627	125100	185288635	2685	2685	2685	2685	0
406	20230627	125000	185288635	2685	2685	2685	2685	0
407	20230627	124900	185288635	2685	2685	2685	2685	1550
408	20230627	124800	181126885	2700	2700	2700	2700	0
409	20230627	124700	181126885	2700	2700	2700	2700	0
410	20230627	124600	181126885	2700	2700	2700	2700	0
411	20230627	124500	181126885	2700	2700	2700	2700	0
412	20230627	124400	181126885	2700	2700	2700	2700	0
413	20230627	124300	181126885	2700	2700	2700	2700	0
414	20230627	124200	181126885	2700	2700	2700	2700	0
415	20230627	124100	181126885	2700	2700	2700	2700	0
416	20230627	124000	181126885	2700	2700	2700	2700	44
417	20230627	123900	181008085	2685	2685	2685	2685	972
418	20230627	123800	178398265	2685	2690	2690	2685	150
419	20230627	123700	177995340	2700	2700	2700	2700	100
420	20230627	123600	177725340	2700	2700	2700	2700	3
421	20230627	123500	177717240	2695	2695	2695	2695	0
422	20230627	123400	177717240	2695	2695	2695	2695	100
423	20230627	123300	177447740	2700	2700	2700	2700	0
424	20230627	123200	177447740	2700	2700	2700	2700	0
425	20230627	123100	177447740	2700	2700	2700	2700	0
426	20230627	123000	177447740	2700	2700	2700	2700	0
427	20230627	122900	177447740	2700	2700	2700	2700	0
428	20230627	122800	177447740	2700	2700	2700	2700	0
429	20230627	122700	177447740	2700	2700	2700	2700	0
430	20230627	122600	177447740	2700	2700	2700	2700	0
431	20230627	122500	177447740	2700	2690	2700	2690	396
432	20230627	122400	176382460	2700	2700	2700	2700	0
433	20230627	122300	176382460	2700	2700	2700	2700	1
434	20230627	122200	176379760	2690	2690	2690	2690	584
435	20230627	122100	174808800	2685	2685	2685	2685	84
436	20230627	122000	174583260	2690	2690	2690	2690	0
437	20230627	121900	174583260	2690	2690	2690	2690	0
438	20230627	121800	174583260	2690	2690	2690	2690	0
439	20230627	121700	174583260	2690	2690	2690	2690	17
440	20230627	121600	174537530	2690	2690	2690	2685	12
441	20230627	121500	174505270	2685	2685	2685	2685	3989
442	20230627	121400	163794805	2690	2690	2690	2690	0
443	20230627	121300	163794805	2690	2690	2690	2690	0
444	20230627	121200	163794805	2690	2690	2690	2690	205
445	20230627	121100	163243355	2700	2700	2700	2700	0
446	20230627	121000	163243355	2700	2700	2700	2700	0
447	20230627	120900	163243355	2700	2700	2700	2700	0
448	20230627	120800	163243355	2700	2700	2700	2700	0
449	20230627	120700	163243355	2700	2700	2700	2700	0
450	20230627	120600	163243355	2700	2700	2700	2700	0
451	20230627	120500	163243355	2700	2700	2700	2700	0
452	20230627	120400	163243355	2700	2700	2700	2700	0
453	20230627	120300	163243355	2700	2700	2700	2700	0
454	20230627	120200	163243355	2700	2700	2700	2700	0
455	20230627	120100	163243355	2700	2700	2700	2700	0
456	20230627	120000	163243355	2700	2700	2700	2700	0
457	20230627	115900	163243355	2700	2700	2700	2700	0
458	20230627	115800	163243355	2700	2700	2700	2700	1
459	20230627	115700	163240655	2690	2690	2690	2690	94
460	20230627	115600	162987795	2700	2700	2700	2700	0
461	20230627	115500	162987795	2700	2700	2700	2700	14
462	20230627	115400	162949995	2700	2700	2700	2700	0
463	20230627	115300	162949995	2700	2700	2700	2700	0
464	20230627	115200	162949995	2700	2700	2700	2700	0
465	20230627	115100	162949995	2700	2700	2700	2700	0
466	20230627	115000	162949995	2700	2700	2700	2700	0
467	20230627	114900	162949995	2700	2700	2700	2700	0
468	20230627	114800	162949995	2700	2700	2700	2700	1
469	20230627	114700	162947295	2695	2695	2695	2695	0
470	20230627	114600	162947295	2695	2695	2695	2695	3
471	20230627	114500	162939210	2695	2695	2695	2695	5
472	20230627	114400	162925735	2695	2695	2695	2695	0
473	20230627	114300	162925735	2695	2695	2695	2695	0
474	20230627	114200	162925735	2695	2695	2695	2695	0
475	20230627	114100	162925735	2695	2695	2695	2695	0
476	20230627	114000	162925735	2695	2695	2695	2695	0
477	20230627	113900	162925735	2695	2690	2695	2690	15
478	20230627	113800	162885340	2685	2685	2685	2685	0
479	20230627	113700	162885340	2685	2685	2685	2685	0
480	20230627	113600	162885340	2685	2685	2685	2685	0
481	20230627	113500	162885340	2685	2685	2685	2685	2120
482	20230627	113400	157193140	2685	2685	2685	2685	0
483	20230627	113300	157193140	2685	2685	2685	2685	0
484	20230627	113200	157193140	2685	2685	2685	2685	0
485	20230627	113100	157193140	2685	2685	2685	2685	29
486	20230627	113000	157115275	2685	2685	2685	2685	0
487	20230627	112900	157115275	2685	2685	2685	2685	0
488	20230627	112800	157115275	2685	2685	2685	2685	0
489	20230627	112700	157115275	2685	2685	2685	2685	0
490	20230627	112600	157115275	2685	2685	2685	2685	0
491	20230627	112500	157115275	2685	2685	2685	2685	0
492	20230627	112400	157115275	2685	2685	2685	2685	0
493	20230627	112300	157115275	2685	2680	2685	2680	26
494	20230627	112200	157045505	2680	2675	2680	2675	1800
495	20230627	112100	152223005	2680	2680	2680	2680	0
496	20230627	112000	152223005	2680	2680	2680	2680	0
497	20230627	111900	152223005	2680	2680	2680	2680	0
498	20230627	111800	152223005	2680	2680	2680	2680	0
499	20230627	111700	152223005	2680	2680	2680	2680	0
500	20230627	111600	152223005	2680	2680	2680	2680	0
501	20230627	111500	152223005	2680	2680	2680	2680	0
502	20230627	111400	152223005	2680	2680	2680	2680	6
503	20230627	111300	152206925	2680	2680	2680	2680	0
504	20230627	111200	152206925	2680	2680	2680	2680	0
505	20230627	111100	152206925	2680	2680	2680	2680	0
506	20230627	111000	152206925	2680	2680	2680	2680	0
507	20230627	110900	152206925	2680	2680	2680	2680	500
508	20230627	110800	150866925	2680	2680	2680	2680	0
509	20230627	110700	150866925	2680	2680	2680	2680	15
510	20230627	110600	150826725	2665	2665	2665	2665	3
511	20230627	110500	150818730	2665	2665	2665	2665	746
512	20230627	110400	148830640	2680	2680	2680	2680	0
513	20230627	110300	148830640	2680	2680	2680	2680	0
514	20230627	110200	148830640	2680	2680	2680	2665	7
515	20230627	110100	148811895	2665	2665	2665	2665	0
516	20230627	110000	148811895	2665	2665	2665	2665	0
517	20230627	105900	148811895	2665	2665	2665	2665	0
518	20230627	105800	148811895	2665	2665	2665	2665	0
519	20230627	105700	148811895	2665	2670	2670	2665	900
520	20230627	105600	146411965	2665	2665	2665	2665	0
521	20230627	105500	146411965	2665	2665	2665	2665	0
522	20230627	105400	146411965	2665	2665	2665	2665	0
523	20230627	105300	146411965	2665	2670	2670	2665	1058
524	20230627	105200	143589635	2670	2675	2675	2670	606
525	20230627	105100	141971115	2675	2675	2675	2675	15
526	20230627	105000	141930990	2680	2680	2680	2680	0
527	20230627	104900	141930990	2680	2680	2680	2680	0
528	20230627	104800	141930990	2680	2680	2680	2680	1
529	20230627	104700	141928310	2680	2680	2680	2680	0
530	20230627	104600	141928310	2680	2680	2680	2680	0
531	20230627	104500	141928310	2680	2680	2680	2680	20
532	20230627	104400	141874710	2685	2685	2685	2685	0
533	20230627	104300	141874710	2685	2685	2685	2685	0
534	20230627	104200	141874710	2685	2685	2685	2685	0
535	20230627	104100	141874710	2685	2685	2685	2685	0
536	20230627	104000	141874710	2685	2685	2685	2685	0
537	20230627	103900	141874710	2685	2685	2685	2685	0
538	20230627	103800	141874710	2685	2670	2685	2670	502
539	20230627	103700	140534340	2670	2670	2670	2670	4
540	20230627	103600	140523660	2690	2690	2690	2690	0
541	20230627	103500	140523660	2690	2675	2690	2670	1586
542	20230627	103400	136284740	2670	2670	2670	2670	0
543	20230627	103300	136284740	2670	2670	2670	2670	1531
544	20230627	103200	132196970	2675	2675	2675	2675	0
545	20230627	103100	132196970	2675	2675	2675	2675	245
546	20230627	103000	131541595	2675	2675	2675	2675	400
547	20230627	102900	130471595	2690	2690	2690	2690	0
548	20230627	102800	130471595	2690	2690	2690	2690	0
549	20230627	102700	130471595	2690	2690	2690	2690	0
550	20230627	102600	130471595	2690	2675	2690	2675	2
551	20230627	102500	130466230	2690	2680	2690	2680	349
552	20230627	102400	129530890	2695	2695	2695	2695	0
553	20230627	102300	129530890	2695	2695	2695	2695	3
554	20230627	102200	129522805	2685	2685	2685	2685	251
555	20230627	102100	128848870	2695	2695	2695	2695	0
556	20230627	102000	128848870	2695	2695	2695	2695	0
557	20230627	101900	128848870	2695	2695	2695	2695	15
558	20230627	101800	128808445	2700	2685	2700	2685	103
559	20230627	101700	128531845	2700	2700	2700	2700	0
560	20230627	101600	128531845	2700	2700	2700	2700	0
561	20230627	101500	128531845	2700	2700	2700	2700	0
562	20230627	101400	128531845	2700	2700	2700	2700	0
563	20230627	101300	128531845	2700	2700	2700	2700	0
564	20230627	101200	128531845	2700	2700	2700	2700	0
565	20230627	101100	128531845	2700	2700	2700	2700	0
566	20230627	101000	128531845	2700	2695	2700	2685	484
567	20230627	100900	127230845	2705	2705	2705	2705	0
568	20230627	100800	127230845	2705	2705	2705	2705	0
569	20230627	100700	127230845	2705	2705	2705	2705	0
570	20230627	100600	127230845	2705	2705	2705	2705	0
571	20230627	100500	127230845	2705	2705	2705	2705	0
572	20230627	100400	127230845	2705	2705	2705	2705	0
573	20230627	100300	127230845	2705	2705	2705	2705	23
574	20230627	100200	127168630	2705	2705	2705	2705	0
575	20230627	100100	127168630	2705	2705	2705	2705	0
576	20230627	100000	127168630	2705	2705	2705	2705	0
577	20230627	095900	127168630	2705	2700	2705	2695	297
578	20230627	095800	126367845	2695	2700	2700	2695	205
579	20230627	095700	125814370	2700	2700	2700	2700	0
580	20230627	095600	125814370	2700	2700	2700	2700	0
581	20230627	095500	125814370	2700	2700	2700	2700	100
582	20230627	095400	125544370	2700	2700	2700	2700	10
583	20230627	095300	125517370	2705	2705	2705	2705	0
584	20230627	095200	125517370	2705	2705	2705	2705	0
585	20230627	095100	125517370	2705	2705	2705	2705	0
586	20230627	095000	125517370	2705	2705	2705	2705	0
587	20230627	094900	125517370	2705	2705	2705	2705	0
588	20230627	094800	125517370	2705	2705	2705	2705	0
589	20230627	094700	125517370	2705	2680	2705	2680	1056
590	20230627	094600	122682080	2685	2685	2685	2685	1
591	20230627	094500	122679395	2685	2670	2685	2665	1484
592	20230627	094400	118721460	2685	2675	2685	2675	2003
593	20230627	094300	113363405	2675	2675	2675	2675	3
594	20230627	094200	113355380	2680	2680	2680	2680	13
595	20230627	094100	113320540	2680	2680	2680	2680	188
596	20230627	094000	112816700	2680	2680	2680	2680	41
597	20230627	093900	112706820	2680	2680	2685	2680	594
598	20230627	093800	111114870	2680	2685	2685	2680	915
599	20230627	093700	108659980	2695	2695	2695	2695	0
600	20230627	093600	108659980	2695	2685	2695	2685	39
601	20230627	093500	108555065	2695	2695	2695	2695	0
602	20230627	093400	108555065	2695	2695	2695	2695	1
603	20230627	093300	108552370	2695	2690	2695	2685	28
604	20230627	093200	108477135	2690	2690	2690	2690	0
605	20230627	093100	108477135	2690	2695	2695	2690	358
606	20230627	093000	107513290	2705	2705	2705	2705	0
607	20230627	092900	107513290	2705	2705	2705	2705	0
608	20230627	092800	107513290	2705	2690	2705	2690	15
609	20230627	092700	107472895	2690	2710	2710	2690	1210
610	20230627	092600	104215315	2710	2705	2710	2705	20
611	20230627	092500	104161125	2705	2705	2705	2705	468
612	20230627	092400	102895185	2705	2705	2705	2705	0
613	20230627	092300	102895185	2705	2710	2710	2705	267
614	20230627	092200	102172945	2710	2710	2710	2710	0
615	20230627	092100	102172945	2710	2705	2710	2705	1449
616	20230627	092000	98253395	2710	2710	2710	2710	3
617	20230627	091900	98245265	2705	2695	2705	2695	1479
618	20230627	091800	94244700	2695	2695	2695	2695	100
619	20230627	091700	93975200	2695	2695	2695	2685	1203
620	20230627	091600	90744365	2710	2710	2710	2710	0
621	20230627	091500	90744365	2710	2705	2710	2705	12
622	20230627	091400	90711880	2680	2700	2700	2680	2374
623	20230627	091300	84329425	2710	2710	2710	2710	2
624	20230627	091200	84324005	2710	2700	2710	2700	12503
625	20230627	091100	50565875	2710	2705	2710	2705	634
626	20230627	091000	48849450	2710	2710	2710	2710	0
627	20230627	090900	48849450	2710	2710	2710	2695	1446
628	20230627	090800	44942265	2710	2710	2710	2710	204
629	20230627	090700	44389425	2700	2700	2700	2700	0
630	20230627	090600	44389425	2700	2715	2715	2700	323
631	20230627	090500	43516830	2700	2720	2720	2700	664
632	20230627	090400	41711370	2700	2705	2720	2700	679
633	20230627	090300	39869730	2700	2705	2720	2700	9142
634	20230627	090200	15140590	2720	2720	2720	2720	28
635	20230627	090100	15064430	2720	2715	2720	2705	2755
636	20230627	090000	7574080	2715	2705	2715	2705	2800