KissMeData/009180/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	184800	454778505	2715	2715	2715	2715	2708
3	20230626	184700	454778505	2715	2715	2715	2715	0
4	20230626	184600	454778505	2715	2715	2715	2715	0
5	20230626	184500	454778505	2715	2715	2715	2715	0
6	20230626	184400	454778505	2715	2715	2715	2715	0
7	20230626	184300	454778505	2715	2715	2715	2715	0
8	20230626	184200	454778505	2715	2715	2715	2715	0
9	20230626	184100	454778505	2715	2715	2715	2715	0
10	20230626	184000	454778505	2715	2715	2715	2715	0
11	20230626	183900	454778505	2715	2715	2715	2715	0
12	20230626	183800	454778505	2715	2715	2715	2715	0
13	20230626	183700	454778505	2715	2715	2715	2715	0
14	20230626	183600	454778505	2715	2715	2715	2715	0
15	20230626	183500	454778505	2715	2715	2715	2715	0
16	20230626	183400	454778505	2715	2715	2715	2715	0
17	20230626	183300	454778505	2715	2715	2715	2715	0
18	20230626	183200	454778505	2715	2715	2715	2715	0
19	20230626	183100	454778505	2715	2715	2715	2715	0
20	20230626	183000	454778505	2715	2715	2715	2715	0
21	20230626	182900	454778505	2715	2715	2715	2715	0
22	20230626	182800	454778505	2715	2715	2715	2715	0
23	20230626	182700	454778505	2715	2715	2715	2715	0
24	20230626	182600	454778505	2715	2715	2715	2715	0
25	20230626	182500	454778505	2715	2715	2715	2715	0
26	20230626	182400	454778505	2715	2715	2715	2715	0
27	20230626	182300	454778505	2715	2715	2715	2715	0
28	20230626	182200	454778505	2715	2715	2715	2715	0
29	20230626	182100	454778505	2715	2715	2715	2715	0
30	20230626	182000	454778505	2715	2715	2715	2715	0
31	20230626	181900	454778505	2715	2715	2715	2715	0
32	20230626	181800	454778505	2715	2715	2715	2715	2708
33	20230626	181700	454778505	2715	2715	2715	2715	0
34	20230626	181600	454778505	2715	2715	2715	2715	0
35	20230626	181500	454778505	2715	2715	2715	2715	0
36	20230626	181400	454778505	2715	2715	2715	2715	0
37	20230626	181300	454778505	2715	2715	2715	2715	0
38	20230626	181200	454778505	2715	2715	2715	2715	0
39	20230626	181100	454778505	2715	2715	2715	2715	0
40	20230626	181000	454778505	2715	2715	2715	2715	0
41	20230626	180900	454778505	2715	2715	2715	2715	0
42	20230626	180800	454778505	2715	2715	2715	2715	0
43	20230626	180700	454778505	2715	2715	2715	2715	0
44	20230626	180600	454778505	2715	2715	2715	2715	0
45	20230626	180500	454778505	2715	2715	2715	2715	0
46	20230626	180400	454778505	2715	2715	2715	2715	0
47	20230626	180300	454778505	2715	2715	2715	2715	0
48	20230626	180200	454778505	2715	2715	2715	2715	0
49	20230626	180100	454778505	2715	2715	2715	2715	0
50	20230626	180000	454778505	2715	2715	2715	2715	0
51	20230626	175900	454778505	2715	2715	2715	2715	0
52	20230626	175800	454778505	2715	2715	2715	2715	0
53	20230626	175700	454778505	2715	2715	2715	2715	0
54	20230626	175600	454778505	2715	2715	2715	2715	0
55	20230626	175500	454778505	2715	2715	2715	2715	0
56	20230626	175400	454778505	2715	2715	2715	2715	0
57	20230626	175300	454778505	2715	2715	2715	2715	0
58	20230626	175200	454778505	2715	2715	2715	2715	0
59	20230626	175100	454778505	2715	2715	2715	2715	0
60	20230626	175000	454778505	2715	2715	2715	2715	0
61	20230626	174900	454778505	2715	2715	2715	2715	0
62	20230626	174800	454778505	2715	2715	2715	2715	2708
63	20230626	174700	454778505	2715	2715	2715	2715	0
64	20230626	174600	454778505	2715	2715	2715	2715	0
65	20230626	174500	454778505	2715	2715	2715	2715	0
66	20230626	174400	454778505	2715	2715	2715	2715	0
67	20230626	174300	454778505	2715	2715	2715	2715	0
68	20230626	174200	454778505	2715	2715	2715	2715	0
69	20230626	174100	454778505	2715	2715	2715	2715	0
70	20230626	174000	454778505	2715	2715	2715	2715	0
71	20230626	173900	454778505	2715	2715	2715	2715	0
72	20230626	173800	454778505	2715	2715	2715	2715	0
73	20230626	173700	454778505	2715	2715	2715	2715	0
74	20230626	173600	454778505	2715	2715	2715	2715	0
75	20230626	173500	454778505	2715	2715	2715	2715	0
76	20230626	173400	454778505	2715	2715	2715	2715	0
77	20230626	173300	454778505	2715	2715	2715	2715	0
78	20230626	173200	454778505	2715	2715	2715	2715	0
79	20230626	173100	454778505	2715	2715	2715	2715	0
80	20230626	173000	454778505	2715	2715	2715	2715	0
81	20230626	172900	454778505	2715	2715	2715	2715	0
82	20230626	172800	454778505	2715	2715	2715	2715	0
83	20230626	172700	454778505	2715	2715	2715	2715	0
84	20230626	172600	454778505	2715	2715	2715	2715	0
85	20230626	172500	454778505	2715	2715	2715	2715	0
86	20230626	172400	454778505	2715	2715	2715	2715	0
87	20230626	172300	454778505	2715	2715	2715	2715	0
88	20230626	172200	454778505	2715	2715	2715	2715	0
89	20230626	172100	454778505	2715	2715	2715	2715	0
90	20230626	172000	454778505	2715	2715	2715	2715	0
91	20230626	171900	454778505	2715	2715	2715	2715	0
92	20230626	171800	454778505	2715	2715	2715	2715	2708
93	20230626	171700	454778505	2715	2715	2715	2715	0
94	20230626	171600	454778505	2715	2715	2715	2715	0
95	20230626	171500	454778505	2715	2715	2715	2715	0
96	20230626	171400	454778505	2715	2715	2715	2715	0
97	20230626	171300	454778505	2715	2715	2715	2715	0
98	20230626	171200	454778505	2715	2715	2715	2715	0
99	20230626	171100	454778505	2715	2715	2715	2715	0
100	20230626	171000	454778505	2715	2715	2715	2715	0
101	20230626	170900	454778505	2715	2715	2715	2715	0
102	20230626	170800	454778505	2715	2715	2715	2715	0
103	20230626	170700	454778505	2715	2715	2715	2715	0
104	20230626	170600	454778505	2715	2715	2715	2715	0
105	20230626	170500	454778505	2715	2715	2715	2715	0
106	20230626	170400	454778505	2715	2715	2715	2715	0
107	20230626	170300	454778505	2715	2715	2715	2715	0
108	20230626	170200	454778505	2715	2715	2715	2715	0
109	20230626	170100	454778505	2715	2715	2715	2715	0
110	20230626	170000	454778505	2715	2715	2715	2715	0
111	20230626	165900	454778505	2715	2715	2715	2715	0
112	20230626	165800	454778505	2715	2715	2715	2715	0
113	20230626	165700	454778505	2715	2715	2715	2715	0
114	20230626	165600	454778505	2715	2715	2715	2715	0
115	20230626	165500	454778505	2715	2715	2715	2715	0
116	20230626	165400	454778505	2715	2715	2715	2715	0
117	20230626	165300	454778505	2715	2715	2715	2715	0
118	20230626	165200	454778505	2715	2715	2715	2715	0
119	20230626	165100	454778505	2715	2715	2715	2715	0
120	20230626	165000	454778505	2715	2715	2715	2715	0
121	20230626	164900	454778505	2715	2715	2715	2715	0
122	20230626	164800	454778505	2715	2715	2715	2715	2708
123	20230626	164700	454778505	2715	2715	2715	2715	0
124	20230626	164600	454778505	2715	2715	2715	2715	0
125	20230626	164500	454778505	2715	2715	2715	2715	0
126	20230626	164400	454778505	2715	2715	2715	2715	0
127	20230626	164300	454778505	2715	2715	2715	2715	0
128	20230626	164200	454778505	2715	2715	2715	2715	0
129	20230626	164100	454778505	2715	2715	2715	2715	0
130	20230626	164000	454778505	2715	2715	2715	2715	0
131	20230626	163900	454778505	2715	2715	2715	2715	0
132	20230626	163800	454778505	2715	2715	2715	2715	0
133	20230626	163700	454778505	2715	2715	2715	2715	0
134	20230626	163600	454778505	2715	2715	2715	2715	0
135	20230626	163500	454778505	2715	2715	2715	2715	0
136	20230626	163400	454778505	2715	2715	2715	2715	0
137	20230626	163300	454778505	2715	2715	2715	2715	0
138	20230626	163200	454778505	2715	2715	2715	2715	0
139	20230626	163100	454778505	2715	2715	2715	2715	0
140	20230626	163000	454778505	2715	2715	2715	2715	0
141	20230626	162900	454778505	2715	2715	2715	2715	0
142	20230626	162800	454778505	2715	2715	2715	2715	0
143	20230626	162700	454778505	2715	2715	2715	2715	0
144	20230626	162600	454778505	2715	2715	2715	2715	0
145	20230626	162500	454778505	2715	2715	2715	2715	0
146	20230626	162400	454778505	2715	2715	2715	2715	0
147	20230626	162300	454778505	2715	2715	2715	2715	0
148	20230626	162200	454778505	2715	2715	2715	2715	0
149	20230626	162100	454778505	2715	2715	2715	2715	0
150	20230626	162000	454778505	2715	2715	2715	2715	0
151	20230626	161900	454778505	2715	2715	2715	2715	0
152	20230626	161800	454778505	2715	2715	2715	2715	2708
153	20230626	161700	454778505	2715	2715	2715	2715	0
154	20230626	161600	454778505	2715	2715	2715	2715	0
155	20230626	161500	454778505	2715	2715	2715	2715	0
156	20230626	161400	454778505	2715	2715	2715	2715	0
157	20230626	161300	454778505	2715	2715	2715	2715	0
158	20230626	161200	454778505	2715	2715	2715	2715	0
159	20230626	161100	454778505	2715	2715	2715	2715	0
160	20230626	161000	454778505	2715	2715	2715	2715	0
161	20230626	160900	454778505	2715	2715	2715	2715	0
162	20230626	160800	454778505	2715	2715	2715	2715	0
163	20230626	160700	454778505	2715	2715	2715	2715	0
164	20230626	160600	454778505	2715	2715	2715	2715	0
165	20230626	160500	454778505	2715	2715	2715	2715	0
166	20230626	160400	454778505	2715	2715	2715	2715	0
167	20230626	160300	454778505	2715	2715	2715	2715	0
168	20230626	160200	454778505	2715	2715	2715	2715	0
169	20230626	160100	454778505	2715	2715	2715	2715	0
170	20230626	160000	454778505	2715	2715	2715	2715	0
171	20230626	155900	454778505	2715	2715	2715	2715	0
172	20230626	155800	454778505	2715	2715	2715	2715	0
173	20230626	155700	454778505	2715	2715	2715	2715	0
174	20230626	155600	454778505	2715	2715	2715	2715	0
175	20230626	155500	454778505	2715	2715	2715	2715	0
176	20230626	155400	454778505	2715	2715	2715	2715	0
177	20230626	155300	454778505	2715	2715	2715	2715	0
178	20230626	155200	454778505	2715	2715	2715	2715	0
179	20230626	155100	454778505	2715	2715	2715	2715	0
180	20230626	155000	454778505	2715	2715	2715	2715	0
181	20230626	154900	454778505	2715	2715	2715	2715	0
182	20230626	154800	454778505	2715	2715	2715	2715	2708
183	20230626	154700	454778505	2715	2715	2715	2715	0
184	20230626	154600	454778505	2715	2715	2715	2715	0
185	20230626	154500	454778505	2715	2715	2715	2715	0
186	20230626	154400	454778505	2715	2715	2715	2715	0
187	20230626	154300	454778505	2715	2715	2715	2715	0
188	20230626	154200	454778505	2715	2715	2715	2715	0
189	20230626	154100	454778505	2715	2715	2715	2715	0
190	20230626	154000	454778505	2715	2715	2715	2715	0
191	20230626	153900	454778505	2715	2715	2715	2715	0
192	20230626	153800	454778505	2715	2715	2715	2715	0
193	20230626	153700	454778505	2715	2715	2715	2715	0
194	20230626	153600	454778505	2715	2715	2715	2715	0
195	20230626	153500	454778505	2715	2715	2715	2715	0
196	20230626	153400	454778505	2715	2715	2715	2715	0
197	20230626	153300	454778505	2715	2715	2715	2715	0
198	20230626	153200	454778505	2715	2715	2715	2715	0
199	20230626	153100	454778505	2715	2715	2715	2715	0
200	20230626	153000	454778505	2715	2715	2715	2715	2708
201	20230626	152900	447426285	2715	2715	2715	2715	0
202	20230626	152800	447426285	2715	2715	2715	2715	0
203	20230626	152700	447426285	2715	2715	2715	2715	0
204	20230626	152600	447426285	2715	2715	2715	2715	0
205	20230626	152500	447426285	2715	2715	2715	2715	0
206	20230626	152400	447426285	2715	2715	2715	2715	0
207	20230626	152300	447426285	2715	2715	2715	2715	0
208	20230626	152200	447426285	2715	2715	2715	2715	0
209	20230626	152100	447426285	2715	2715	2715	2715	0
210	20230626	152000	447426285	2715	2715	2715	2715	0
211	20230626	151900	447426285	2715	2730	2730	2715	41
212	20230626	151800	447314430	2730	2725	2730	2725	2
213	20230626	151700	447308975	2730	2720	2730	2720	6
214	20230626	151600	447292645	2720	2720	2730	2720	37
215	20230626	151500	447191995	2730	2730	2730	2730	0
216	20230626	151400	447191995	2730	2725	2730	2725	1465
217	20230626	151300	443192595	2730	2730	2730	2730	0
218	20230626	151200	443192595	2730	2730	2730	2730	18
219	20230626	151100	443143455	2730	2730	2730	2730	0
220	20230626	151000	443143455	2730	2725	2730	2725	2
221	20230626	150900	443138000	2720	2720	2720	2720	3
222	20230626	150800	443129840	2730	2730	2730	2730	1
223	20230626	150700	443127110	2720	2720	2720	2720	500
224	20230626	150600	441767110	2730	2730	2730	2730	1
225	20230626	150500	441764380	2715	2720	2720	2715	106
226	20230626	150400	441476585	2730	2730	2730	2730	0
227	20230626	150300	441476585	2730	2730	2730	2730	0
228	20230626	150200	441476585	2730	2730	2730	2730	0
229	20230626	150100	441476585	2730	2730	2730	2730	0
230	20230626	150000	441476585	2730	2730	2730	2730	978
231	20230626	145900	438806645	2730	2720	2730	2720	687
232	20230626	145800	436933510	2720	2720	2720	2720	0
233	20230626	145700	436933510	2720	2720	2720	2720	0
234	20230626	145600	436933510	2720	2720	2720	2720	6
235	20230626	145500	436917190	2720	2715	2720	2715	451
236	20230626	145400	435692720	2720	2720	2720	2720	0
237	20230626	145300	435692720	2720	2715	2720	2710	1597
238	20230626	145200	431349875	2720	2720	2720	2720	0
239	20230626	145100	431349875	2720	2720	2720	2710	402
240	20230626	145000	430258930	2715	2715	2715	2715	200
241	20230626	144900	429715930	2720	2720	2720	2720	0
242	20230626	144800	429715930	2720	2720	2720	2720	50
243	20230626	144700	429579930	2720	2710	2720	2705	689
244	20230626	144600	427710035	2710	2710	2710	2710	0
245	20230626	144500	427710035	2710	2710	2710	2710	1
246	20230626	144400	427707325	2705	2705	2705	2705	109
247	20230626	144300	427412480	2710	2710	2710	2710	0
248	20230626	144200	427412480	2710	2710	2710	2710	1
249	20230626	144100	427409770	2710	2710	2710	2710	0
250	20230626	144000	427409770	2710	2710	2710	2710	53
251	20230626	143900	427266140	2710	2705	2710	2705	257
252	20230626	143800	426570950	2710	2710	2710	2710	22
253	20230626	143700	426511330	2710	2710	2710	2710	0
254	20230626	143600	426511330	2710	2710	2710	2710	9
255	20230626	143500	426486940	2705	2710	2710	2705	107
256	20230626	143400	426197415	2710	2705	2710	2705	449
257	20230626	143300	424981625	2705	2705	2705	2705	0
258	20230626	143200	424981625	2705	2705	2705	2705	0
259	20230626	143100	424981625	2705	2705	2705	2705	6
260	20230626	143000	424965395	2710	2710	2710	2710	0
261	20230626	142900	424965395	2710	2710	2710	2710	0
262	20230626	142800	424965395	2710	2710	2710	2710	0
263	20230626	142700	424965395	2710	2710	2710	2710	0
264	20230626	142600	424965395	2710	2705	2710	2705	72
265	20230626	142500	424770630	2700	2700	2700	2700	136
266	20230626	142400	424403430	2700	2695	2700	2695	17
267	20230626	142300	424357560	2675	2720	2725	2675	8647
268	20230626	142200	401096380	2720	2720	2720	2720	29
269	20230626	142100	401017500	2730	2720	2730	2720	91
270	20230626	142000	400769970	2730	2730	2730	2720	109
271	20230626	141900	400472820	2745	2750	2750	2725	330
272	20230626	141800	399567555	2750	2715	2755	2715	81368
273	20230626	141700	176009945	2710	2710	2710	2710	836
274	20230626	141600	173744385	2715	2715	2715	2715	0
275	20230626	141500	173744385	2715	2715	2715	2715	1
276	20230626	141400	173741670	2715	2715	2715	2715	0
277	20230626	141300	173741670	2715	2715	2715	2715	2
278	20230626	141200	173736240	2715	2715	2715	2715	0
279	20230626	141100	173736240	2715	2715	2715	2715	1250
280	20230626	141000	170342490	2715	2715	2715	2715	0
281	20230626	140900	170342490	2715	2715	2715	2715	2
282	20230626	140800	170337060	2715	2715	2715	2715	0
283	20230626	140700	170337060	2715	2715	2715	2715	0
284	20230626	140600	170337060	2715	2710	2715	2710	121
285	20230626	140500	170009145	2710	2710	2715	2710	1011
286	20230626	140400	167269330	2710	2710	2710	2710	0
287	20230626	140300	167269330	2710	2710	2710	2710	0
288	20230626	140200	167269330	2710	2710	2710	2710	0
289	20230626	140100	167269330	2710	2710	2710	2710	0
290	20230626	140000	167269330	2710	2710	2710	2710	0
291	20230626	135900	167269330	2710	2710	2710	2710	0
292	20230626	135800	167269330	2710	2705	2710	2705	6032
293	20230626	135700	150950495	2705	2705	2705	2705	1
294	20230626	135600	150947790	2710	2710	2710	2710	0
295	20230626	135500	150947790	2710	2710	2710	2710	0
296	20230626	135400	150947790	2710	2710	2710	2710	0
297	20230626	135300	150947790	2710	2710	2710	2710	0
298	20230626	135200	150947790	2710	2710	2710	2710	0
299	20230626	135100	150947790	2710	2710	2710	2710	0
300	20230626	135000	150947790	2710	2710	2710	2710	0
301	20230626	134900	150947790	2710	2705	2710	2705	978
302	20230626	134800	148302295	2705	2705	2705	2705	302
303	20230626	134700	147485385	2705	2705	2705	2705	0
304	20230626	134600	147485385	2705	2705	2705	2705	1
305	20230626	134500	147482680	2700	2705	2705	2700	3
306	20230626	134400	147474575	2700	2700	2700	2700	0
307	20230626	134300	147474575	2700	2700	2700	2700	1887
308	20230626	134200	142379675	2695	2695	2695	2695	0
309	20230626	134100	142379675	2695	2695	2695	2695	621
310	20230626	134000	140706080	2695	2695	2695	2695	430
311	20230626	133900	139547230	2700	2700	2700	2700	0
312	20230626	133800	139547230	2700	2700	2700	2700	1
313	20230626	133700	139544530	2700	2700	2700	2700	25
314	20230626	133600	139477030	2700	2700	2700	2700	0
315	20230626	133500	139477030	2700	2700	2700	2700	0
316	20230626	133400	139477030	2700	2700	2700	2700	0
317	20230626	133300	139477030	2700	2700	2700	2700	284
318	20230626	133200	138710230	2695	2695	2695	2695	1180
319	20230626	133100	135530130	2695	2695	2695	2695	0
320	20230626	133000	135530130	2695	2690	2695	2690	6
321	20230626	132900	135513965	2690	2690	2690	2690	0
322	20230626	132800	135513965	2690	2690	2690	2690	0
323	20230626	132700	135513965	2690	2690	2690	2690	1
324	20230626	132600	135511275	2690	2690	2690	2690	0
325	20230626	132500	135511275	2690	2690	2690	2690	0
326	20230626	132400	135511275	2690	2690	2690	2690	0
327	20230626	132300	135511275	2690	2695	2695	2690	2132
328	20230626	132200	129770705	2695	2695	2695	2695	0
329	20230626	132100	129770705	2695	2695	2695	2695	0
330	20230626	132000	129770705	2695	2695	2695	2695	0
331	20230626	131900	129770705	2695	2695	2695	2695	0
332	20230626	131800	129770705	2695	2695	2695	2695	0
333	20230626	131700	129770705	2695	2695	2695	2695	0
334	20230626	131600	129770705	2695	2695	2695	2695	0
335	20230626	131500	129770705	2695	2695	2695	2695	0
336	20230626	131400	129770705	2695	2695	2695	2695	471
337	20230626	131300	128501360	2695	2695	2695	2695	0
338	20230626	131200	128501360	2695	2695	2695	2695	0
339	20230626	131100	128501360	2695	2695	2695	2695	0
340	20230626	131000	128501360	2695	2695	2695	2695	0
341	20230626	130900	128501360	2695	2695	2695	2695	0
342	20230626	130800	128501360	2695	2695	2695	2695	25
343	20230626	130700	128433985	2695	2695	2695	2695	0
344	20230626	130600	128433985	2695	2695	2695	2695	100
345	20230626	130500	128164485	2695	2690	2695	2690	186
346	20230626	130400	127663220	2695	2695	2695	2695	0
347	20230626	130300	127663220	2695	2690	2695	2690	50
348	20230626	130200	127528520	2685	2685	2685	2685	0
349	20230626	130100	127528520	2685	2685	2685	2685	0
350	20230626	130000	127528520	2685	2685	2685	2685	0
351	20230626	125900	127528520	2685	2685	2685	2685	208
352	20230626	125800	126970040	2685	2685	2685	2685	0
353	20230626	125700	126970040	2685	2685	2685	2685	1
354	20230626	125600	126967355	2680	2680	2680	2680	16
355	20230626	125500	126924475	2680	2680	2680	2680	1
356	20230626	125400	126921795	2680	2680	2680	2680	839
357	20230626	125300	124673275	2685	2685	2685	2685	0
358	20230626	125200	124673275	2685	2685	2685	2685	0
359	20230626	125100	124673275	2685	2680	2685	2680	8
360	20230626	125000	124651830	2680	2680	2680	2680	0
361	20230626	124900	124651830	2680	2680	2680	2680	0
362	20230626	124800	124651830	2680	2680	2680	2680	0
363	20230626	124700	124651830	2680	2680	2680	2680	0
364	20230626	124600	124651830	2680	2680	2680	2680	0
365	20230626	124500	124651830	2680	2680	2680	2680	0
366	20230626	124400	124651830	2680	2680	2680	2680	0
367	20230626	124300	124651830	2680	2680	2680	2680	0
368	20230626	124200	124651830	2680	2680	2680	2680	0
369	20230626	124100	124651830	2680	2680	2680	2680	1
370	20230626	124000	124649150	2680	2680	2680	2680	0
371	20230626	123900	124649150	2680	2680	2680	2680	0
372	20230626	123800	124649150	2680	2680	2680	2680	0
373	20230626	123700	124649150	2680	2680	2680	2680	0
374	20230626	123600	124649150	2680	2680	2680	2680	1
375	20230626	123500	124646470	2680	2680	2680	2680	420
376	20230626	123400	123520870	2675	2680	2680	2675	1000
377	20230626	123300	120843370	2675	2675	2675	2675	0
378	20230626	123200	120843370	2675	2675	2675	2675	0
379	20230626	123100	120843370	2675	2680	2680	2675	1000
380	20230626	123000	118166790	2680	2680	2680	2680	0
381	20230626	122900	118166790	2680	2680	2680	2680	195
382	20230626	122800	117644190	2680	2680	2680	2680	150
383	20230626	122700	117242190	2675	2675	2675	2675	0
384	20230626	122600	117242190	2675	2675	2675	2675	0
385	20230626	122500	117242190	2675	2675	2675	2675	0
386	20230626	122400	117242190	2675	2670	2675	2670	926
387	20230626	122300	114765230	2675	2675	2675	2675	92
388	20230626	122200	114519130	2680	2680	2680	2680	0
389	20230626	122100	114519130	2680	2675	2680	2675	638
390	20230626	122000	112811340	2675	2675	2675	2675	590
391	20230626	121900	111233090	2680	2675	2680	2675	2
392	20230626	121800	111227735	2680	2675	2680	2675	14
393	20230626	121700	111190275	2675	2675	2675	2675	4
394	20230626	121600	111179575	2680	2680	2680	2680	0
395	20230626	121500	111179575	2680	2680	2680	2680	0
396	20230626	121400	111179575	2680	2680	2680	2680	0
397	20230626	121300	111179575	2680	2680	2680	2680	0
398	20230626	121200	111179575	2680	2680	2680	2680	0
399	20230626	121100	111179575	2680	2680	2680	2680	1347
400	20230626	121000	107569615	2680	2680	2680	2680	0
401	20230626	120900	107569615	2680	2680	2680	2680	0
402	20230626	120800	107569615	2680	2680	2680	2680	0
403	20230626	120700	107569615	2680	2680	2680	2680	0
404	20230626	120600	107569615	2680	2680	2680	2680	0
405	20230626	120500	107569615	2680	2680	2680	2680	2
406	20230626	120400	107564255	2675	2675	2675	2675	0
407	20230626	120300	107564255	2675	2675	2675	2675	1
408	20230626	120200	107561580	2675	2675	2675	2675	0
409	20230626	120100	107561580	2675	2675	2675	2675	0
410	20230626	120000	107561580	2675	2675	2675	2675	0
411	20230626	115900	107561580	2675	2675	2675	2675	0
412	20230626	115800	107561580	2675	2675	2675	2675	5
413	20230626	115700	107548205	2675	2675	2675	2675	470
414	20230626	115600	106290955	2675	2675	2675	2675	1
415	20230626	115500	106288280	2675	2675	2675	2675	124
416	20230626	115400	105956580	2675	2675	2675	2675	102
417	20230626	115300	105683730	2675	2675	2675	2675	0
418	20230626	115200	105683730	2675	2675	2675	2675	2000
419	20230626	115100	100333730	2675	2675	2675	2675	0
420	20230626	115000	100333730	2675	2675	2675	2675	398
421	20230626	114900	99269080	2675	2675	2675	2675	0
422	20230626	114800	99269080	2675	2675	2675	2675	2884
423	20230626	114700	91554380	2675	2675	2675	2675	0
424	20230626	114600	91554380	2675	2675	2675	2675	0
425	20230626	114500	91554380	2675	2675	2675	2675	0
426	20230626	114400	91554380	2675	2675	2675	2675	80
427	20230626	114300	91340380	2675	2675	2675	2675	0
428	20230626	114200	91340380	2675	2675	2675	2675	0
429	20230626	114100	91340380	2675	2675	2675	2675	0
430	20230626	114000	91340380	2675	2675	2675	2675	0
431	20230626	113900	91340380	2675	2675	2675	2675	0
432	20230626	113800	91340380	2675	2675	2675	2675	0
433	20230626	113700	91340380	2675	2675	2675	2675	0
434	20230626	113600	91340380	2675	2675	2675	2675	0
435	20230626	113500	91340380	2675	2675	2675	2675	0
436	20230626	113400	91340380	2675	2675	2675	2675	0
437	20230626	113300	91340380	2675	2675	2675	2675	18
438	20230626	113200	91292230	2675	2675	2675	2675	4
439	20230626	113100	91281530	2670	2670	2670	2670	0
440	20230626	113000	91281530	2670	2670	2670	2670	0
441	20230626	112900	91281530	2670	2670	2670	2670	199
442	20230626	112800	90750200	2670	2670	2670	2670	0
443	20230626	112700	90750200	2670	2670	2670	2670	0
444	20230626	112600	90750200	2670	2670	2670	2670	2000
445	20230626	112500	85410200	2670	2670	2670	2670	1
446	20230626	112400	85407530	2670	2670	2670	2670	0
447	20230626	112300	85407530	2670	2670	2670	2670	0
448	20230626	112200	85407530	2670	2670	2670	2670	908
449	20230626	112100	82983170	2675	2675	2675	2675	0
450	20230626	112000	82983170	2675	2675	2675	2675	2
451	20230626	111900	82977820	2675	2675	2675	2675	0
452	20230626	111800	82977820	2675	2675	2675	2675	0
453	20230626	111700	82977820	2675	2675	2675	2675	0
454	20230626	111600	82977820	2675	2675	2675	2675	0
455	20230626	111500	82977820	2675	2675	2675	2675	0
456	20230626	111400	82977820	2675	2675	2675	2675	0
457	20230626	111300	82977820	2675	2675	2675	2675	0
458	20230626	111200	82977820	2675	2675	2675	2675	0
459	20230626	111100	82977820	2675	2675	2675	2675	0
460	20230626	111000	82977820	2675	2675	2675	2675	0
461	20230626	110900	82977820	2675	2675	2675	2675	180
462	20230626	110800	82496320	2675	2675	2675	2675	30
463	20230626	110700	82416070	2675	2675	2675	2675	30
464	20230626	110600	82335820	2675	2675	2675	2675	0
465	20230626	110500	82335820	2675	2675	2675	2675	0
466	20230626	110400	82335820	2675	2675	2675	2675	0
467	20230626	110300	82335820	2675	2675	2675	2675	0
468	20230626	110200	82335820	2675	2675	2675	2675	0
469	20230626	110100	82335820	2675	2675	2675	2675	0
470	20230626	110000	82335820	2675	2675	2675	2675	10
471	20230626	105900	82309070	2675	2675	2675	2675	0
472	20230626	105800	82309070	2675	2675	2675	2675	0
473	20230626	105700	82309070	2675	2675	2675	2675	0
474	20230626	105600	82309070	2675	2675	2675	2675	0
475	20230626	105500	82309070	2675	2675	2675	2675	0
476	20230626	105400	82309070	2675	2675	2675	2675	0
477	20230626	105300	82309070	2675	2675	2675	2675	0
478	20230626	105200	82309070	2675	2675	2675	2675	0
479	20230626	105100	82309070	2675	2675	2675	2675	0
480	20230626	105000	82309070	2675	2675	2675	2675	0
481	20230626	104900	82309070	2675	2675	2675	2675	0
482	20230626	104800	82309070	2675	2675	2675	2675	0
483	20230626	104700	82309070	2675	2675	2675	2675	0
484	20230626	104600	82309070	2675	2675	2675	2675	0
485	20230626	104500	82309070	2675	2675	2675	2675	0
486	20230626	104400	82309070	2675	2675	2675	2675	1
487	20230626	104300	82306395	2665	2670	2670	2665	1000
488	20230626	104200	79637605	2675	2675	2675	2675	0
489	20230626	104100	79637605	2675	2675	2675	2675	0
490	20230626	104000	79637605	2675	2675	2675	2675	0
491	20230626	103900	79637605	2675	2675	2675	2675	0
492	20230626	103800	79637605	2675	2675	2675	2675	0
493	20230626	103700	79637605	2675	2675	2675	2675	0
494	20230626	103600	79637605	2675	2675	2675	2675	0
495	20230626	103500	79637605	2675	2675	2675	2675	40
496	20230626	103400	79530605	2675	2675	2675	2675	0
497	20230626	103300	79530605	2675	2675	2675	2675	226
498	20230626	103200	78926055	2675	2675	2675	2675	0
499	20230626	103100	78926055	2675	2675	2675	2675	0
500	20230626	103000	78926055	2675	2675	2675	2675	0
501	20230626	102900	78926055	2675	2675	2675	2675	0
502	20230626	102800	78926055	2675	2670	2675	2670	484
503	20230626	102700	77633770	2670	2670	2670	2670	10
504	20230626	102600	77607070	2670	2670	2670	2670	8
505	20230626	102500	77585710	2670	2670	2670	2670	2
506	20230626	102400	77580370	2670	2670	2670	2670	0
507	20230626	102300	77580370	2670	2670	2670	2670	0
508	20230626	102200	77580370	2670	2670	2670	2670	100
509	20230626	102100	77313370	2675	2675	2675	2675	0
510	20230626	102000	77313370	2675	2675	2675	2675	0
511	20230626	101900	77313370	2675	2675	2675	2675	0
512	20230626	101800	77313370	2675	2675	2675	2675	52
513	20230626	101700	77174270	2665	2675	2675	2665	85
514	20230626	101600	76947095	2675	2675	2675	2675	2
515	20230626	101500	76941745	2675	2675	2675	2675	0
516	20230626	101400	76941745	2675	2675	2675	2675	0
517	20230626	101300	76941745	2675	2675	2675	2675	0
518	20230626	101200	76941745	2675	2675	2675	2675	5
519	20230626	101100	76928370	2675	2675	2675	2675	10
520	20230626	101000	76901620	2675	2675	2675	2675	0
521	20230626	100900	76901620	2675	2675	2675	2675	0
522	20230626	100800	76901620	2675	2665	2675	2665	2
523	20230626	100700	76896280	2675	2670	2675	2665	44
524	20230626	100600	76778900	2670	2670	2670	2670	0
525	20230626	100500	76778900	2670	2670	2670	2670	4
526	20230626	100400	76768220	2670	2670	2670	2670	79
527	20230626	100300	76557290	2675	2675	2675	2675	0
528	20230626	100200	76557290	2675	2675	2675	2675	0
529	20230626	100100	76557290	2675	2670	2675	2670	95
530	20230626	100000	76303635	2670	2670	2670	2670	0
531	20230626	095900	76303635	2670	2670	2670	2670	100
532	20230626	095800	76036635	2670	2670	2670	2670	18
533	20230626	095700	75988575	2670	2670	2670	2670	1
534	20230626	095600	75985905	2670	2670	2670	2670	1
535	20230626	095500	75983235	2670	2670	2670	2670	0
536	20230626	095400	75983235	2670	2670	2670	2670	0
537	20230626	095300	75983235	2670	2670	2670	2670	0
538	20230626	095200	75983235	2670	2670	2670	2670	1
539	20230626	095100	75980565	2670	2670	2670	2670	288
540	20230626	095000	75211605	2670	2670	2670	2670	0
541	20230626	094900	75211605	2670	2670	2670	2670	0
542	20230626	094800	75211605	2670	2670	2670	2670	2
543	20230626	094700	75206265	2675	2675	2675	2675	10
544	20230626	094600	75179515	2675	2675	2675	2675	37
545	20230626	094500	75080540	2675	2675	2675	2675	50
546	20230626	094400	74946790	2675	2675	2675	2675	0
547	20230626	094300	74946790	2675	2675	2675	2675	0
548	20230626	094200	74946790	2675	2670	2675	2670	31
549	20230626	094100	74864015	2675	2675	2675	2675	1
550	20230626	094000	74861340	2675	2670	2675	2670	51
551	20230626	093900	74725165	2675	2675	2675	2670	8
552	20230626	093800	74703785	2675	2675	2675	2675	6
553	20230626	093700	74687735	2675	2675	2675	2675	510
554	20230626	093600	73323485	2665	2675	2675	2665	76
555	20230626	093500	73120810	2675	2675	2675	2675	1
556	20230626	093400	73118135	2675	2675	2675	2675	5
557	20230626	093300	73104760	2675	2675	2675	2675	4
558	20230626	093200	73094060	2675	2675	2675	2675	17
559	20230626	093100	73048585	2675	2675	2675	2675	1
560	20230626	093000	73045910	2675	2670	2675	2670	157
561	20230626	092900	72626715	2670	2670	2670	2670	0
562	20230626	092800	72626715	2670	2670	2670	2670	0
563	20230626	092700	72626715	2670	2670	2670	2670	1
564	20230626	092600	72624045	2655	2665	2665	2650	10017
565	20230626	092500	46041900	2680	2680	2680	2680	0
566	20230626	092400	46041900	2680	2680	2680	2680	0
567	20230626	092300	46041900	2680	2680	2680	2680	5
568	20230626	092200	46028500	2680	2680	2680	2680	5
569	20230626	092100	46015100	2675	2670	2675	2670	360
570	20230626	092000	45053650	2670	2665	2670	2665	190
571	20230626	091900	44546850	2670	2670	2670	2670	0
572	20230626	091800	44546850	2670	2670	2670	2655	11
573	20230626	091700	44517540	2660	2660	2660	2655	3109
574	20230626	091600	36261600	2660	2670	2670	2655	718
575	20230626	091500	34352745	2670	2665	2670	2665	9
576	20230626	091400	34328755	2670	2670	2670	2670	1
577	20230626	091300	34326085	2665	2670	2670	2660	3538
578	20230626	091200	24913660	2670	2670	2675	2670	10
579	20230626	091100	24886925	2670	2675	2675	2670	51
580	20230626	091000	24750505	2675	2700	2705	2670	2389
581	20230626	090900	18367240	2705	2705	2705	2705	0
582	20230626	090800	18367240	2705	2705	2705	2705	10
583	20230626	090700	18340190	2705	2705	2705	2705	42
584	20230626	090600	18226580	2705	2705	2705	2705	157
585	20230626	090500	17801895	2705	2705	2705	2705	0
586	20230626	090400	17801895	2705	2690	2705	2685	5
587	20230626	090300	17788405	2705	2705	2705	2690	49
588	20230626	090200	17655890	2705	2705	2705	2705	0
589	20230626	090100	17655890	2705	2705	2705	2705	1
590	20230626	090000	17653185	2690	2720	2720	2690	6505