KissMeData/023900/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190000	193645430	13990	13990	13990	13990	315
3	20230627	185900	193645430	13990	13990	13990	13990	0
4	20230627	185800	193645430	13990	13990	13990	13990	0
5	20230627	185700	193645430	13990	13990	13990	13990	0
6	20230627	185600	193645430	13990	13990	13990	13990	0
7	20230627	185500	193645430	13990	13990	13990	13990	0
8	20230627	185400	193645430	13990	13990	13990	13990	0
9	20230627	185300	193645430	13990	13990	13990	13990	0
10	20230627	185200	193645430	13990	13990	13990	13990	0
11	20230627	185100	193645430	13990	13990	13990	13990	0
12	20230627	185000	193645430	13990	13990	13990	13990	0
13	20230627	184900	193645430	13990	13990	13990	13990	0
14	20230627	184800	193645430	13990	13990	13990	13990	0
15	20230627	184700	193645430	13990	13990	13990	13990	0
16	20230627	184600	193645430	13990	13990	13990	13990	0
17	20230627	184500	193645430	13990	13990	13990	13990	0
18	20230627	184400	193645430	13990	13990	13990	13990	0
19	20230627	184300	193645430	13990	13990	13990	13990	0
20	20230627	184200	193645430	13990	13990	13990	13990	0
21	20230627	184100	193645430	13990	13990	13990	13990	0
22	20230627	184000	193645430	13990	13990	13990	13990	0
23	20230627	183900	193645430	13990	13990	13990	13990	0
24	20230627	183800	193645430	13990	13990	13990	13990	0
25	20230627	183700	193645430	13990	13990	13990	13990	0
26	20230627	183600	193645430	13990	13990	13990	13990	0
27	20230627	183500	193645430	13990	13990	13990	13990	0
28	20230627	183400	193645430	13990	13990	13990	13990	0
29	20230627	183300	193645430	13990	13990	13990	13990	0
30	20230627	183200	193645430	13990	13990	13990	13990	0
31	20230627	183100	193645430	13990	13990	13990	13990	0
32	20230627	183000	193645430	13990	13990	13990	13990	315
33	20230627	182900	193645430	13990	13990	13990	13990	0
34	20230627	182800	193645430	13990	13990	13990	13990	0
35	20230627	182700	193645430	13990	13990	13990	13990	0
36	20230627	182600	193645430	13990	13990	13990	13990	0
37	20230627	182500	193645430	13990	13990	13990	13990	0
38	20230627	182400	193645430	13990	13990	13990	13990	0
39	20230627	182300	193645430	13990	13990	13990	13990	0
40	20230627	182200	193645430	13990	13990	13990	13990	0
41	20230627	182100	193645430	13990	13990	13990	13990	0
42	20230627	182000	193645430	13990	13990	13990	13990	0
43	20230627	181900	193645430	13990	13990	13990	13990	0
44	20230627	181800	193645430	13990	13990	13990	13990	0
45	20230627	181700	193645430	13990	13990	13990	13990	0
46	20230627	181600	193645430	13990	13990	13990	13990	0
47	20230627	181500	193645430	13990	13990	13990	13990	0
48	20230627	181400	193645430	13990	13990	13990	13990	0
49	20230627	181300	193645430	13990	13990	13990	13990	0
50	20230627	181200	193645430	13990	13990	13990	13990	0
51	20230627	181100	193645430	13990	13990	13990	13990	0
52	20230627	181000	193645430	13990	13990	13990	13990	0
53	20230627	180900	193645430	13990	13990	13990	13990	0
54	20230627	180800	193645430	13990	13990	13990	13990	0
55	20230627	180700	193645430	13990	13990	13990	13990	0
56	20230627	180600	193645430	13990	13990	13990	13990	0
57	20230627	180500	193645430	13990	13990	13990	13990	0
58	20230627	180400	193645430	13990	13990	13990	13990	0
59	20230627	180300	193645430	13990	13990	13990	13990	0
60	20230627	180200	193645430	13990	13990	13990	13990	0
61	20230627	180100	193645430	13990	13990	13990	13990	0
62	20230627	180000	193645430	13990	13990	13990	13990	315
63	20230627	175900	193645430	13990	13990	13990	13990	0
64	20230627	175800	193645430	13990	13990	13990	13990	0
65	20230627	175700	193645430	13990	13990	13990	13990	0
66	20230627	175600	193645430	13990	13990	13990	13990	0
67	20230627	175500	193645430	13990	13990	13990	13990	0
68	20230627	175400	193645430	13990	13990	13990	13990	0
69	20230627	175300	193645430	13990	13990	13990	13990	0
70	20230627	175200	193645430	13990	13990	13990	13990	0
71	20230627	175100	193645430	13990	13990	13990	13990	0
72	20230627	175000	193645430	13990	13990	13990	13990	0
73	20230627	174900	193645430	13990	13990	13990	13990	0
74	20230627	174800	193645430	13990	13990	13990	13990	0
75	20230627	174700	193645430	13990	13990	13990	13990	0
76	20230627	174600	193645430	13990	13990	13990	13990	0
77	20230627	174500	193645430	13990	13990	13990	13990	0
78	20230627	174400	193645430	13990	13990	13990	13990	0
79	20230627	174300	193645430	13990	13990	13990	13990	0
80	20230627	174200	193645430	13990	13990	13990	13990	0
81	20230627	174100	193645430	13990	13990	13990	13990	0
82	20230627	174000	193645430	13990	13990	13990	13990	0
83	20230627	173900	193645430	13990	13990	13990	13990	0
84	20230627	173800	193645430	13990	13990	13990	13990	0
85	20230627	173700	193645430	13990	13990	13990	13990	0
86	20230627	173600	193645430	13990	13990	13990	13990	0
87	20230627	173500	193645430	13990	13990	13990	13990	0
88	20230627	173400	193645430	13990	13990	13990	13990	0
89	20230627	173300	193645430	13990	13990	13990	13990	0
90	20230627	173200	193645430	13990	13990	13990	13990	0
91	20230627	173100	193645430	13990	13990	13990	13990	0
92	20230627	173000	193645430	13990	13990	13990	13990	315
93	20230627	172900	193645430	13990	13990	13990	13990	0
94	20230627	172800	193645430	13990	13990	13990	13990	0
95	20230627	172700	193645430	13990	13990	13990	13990	0
96	20230627	172600	193645430	13990	13990	13990	13990	0
97	20230627	172500	193645430	13990	13990	13990	13990	0
98	20230627	172400	193645430	13990	13990	13990	13990	0
99	20230627	172300	193645430	13990	13990	13990	13990	0
100	20230627	172200	193645430	13990	13990	13990	13990	0
101	20230627	172100	193645430	13990	13990	13990	13990	0
102	20230627	172000	193645430	13990	13990	13990	13990	0
103	20230627	171900	193645430	13990	13990	13990	13990	0
104	20230627	171800	193645430	13990	13990	13990	13990	0
105	20230627	171700	193645430	13990	13990	13990	13990	0
106	20230627	171600	193645430	13990	13990	13990	13990	0
107	20230627	171500	193645430	13990	13990	13990	13990	0
108	20230627	171400	193645430	13990	13990	13990	13990	0
109	20230627	171300	193645430	13990	13990	13990	13990	0
110	20230627	171200	193645430	13990	13990	13990	13990	0
111	20230627	171100	193645430	13990	13990	13990	13990	0
112	20230627	171000	193645430	13990	13990	13990	13990	0
113	20230627	170900	193645430	13990	13990	13990	13990	0
114	20230627	170800	193645430	13990	13990	13990	13990	0
115	20230627	170700	193645430	13990	13990	13990	13990	0
116	20230627	170600	193645430	13990	13990	13990	13990	0
117	20230627	170500	193645430	13990	13990	13990	13990	0
118	20230627	170400	193645430	13990	13990	13990	13990	0
119	20230627	170300	193645430	13990	13990	13990	13990	0
120	20230627	170200	193645430	13990	13990	13990	13990	0
121	20230627	170100	193645430	13990	13990	13990	13990	0
122	20230627	170000	193645430	13990	13990	13990	13990	315
123	20230627	165900	193645430	13990	13990	13990	13990	0
124	20230627	165800	193645430	13990	13990	13990	13990	0
125	20230627	165700	193645430	13990	13990	13990	13990	0
126	20230627	165600	193645430	13990	13990	13990	13990	0
127	20230627	165500	193645430	13990	13990	13990	13990	0
128	20230627	165400	193645430	13990	13990	13990	13990	0
129	20230627	165300	193645430	13990	13990	13990	13990	0
130	20230627	165200	193645430	13990	13990	13990	13990	0
131	20230627	165100	193645430	13990	13990	13990	13990	0
132	20230627	165000	193645430	13990	13990	13990	13990	0
133	20230627	164900	193645430	13990	13990	13990	13990	0
134	20230627	164800	193645430	13990	13990	13990	13990	0
135	20230627	164700	193645430	13990	13990	13990	13990	0
136	20230627	164600	193645430	13990	13990	13990	13990	0
137	20230627	164500	193645430	13990	13990	13990	13990	0
138	20230627	164400	193645430	13990	13990	13990	13990	0
139	20230627	164300	193645430	13990	13990	13990	13990	0
140	20230627	164200	193645430	13990	13990	13990	13990	0
141	20230627	164100	193645430	13990	13990	13990	13990	0
142	20230627	164000	193645430	13990	13990	13990	13990	0
143	20230627	163900	193645430	13990	13990	13990	13990	0
144	20230627	163800	193645430	13990	13990	13990	13990	0
145	20230627	163700	193645430	13990	13990	13990	13990	0
146	20230627	163600	193645430	13990	13990	13990	13990	0
147	20230627	163500	193645430	13990	13990	13990	13990	0
148	20230627	163400	193645430	13990	13990	13990	13990	0
149	20230627	163300	193645430	13990	13990	13990	13990	0
150	20230627	163200	193645430	13990	13990	13990	13990	0
151	20230627	163100	193645430	13990	13990	13990	13990	0
152	20230627	163000	193645430	13990	13990	13990	13990	315
153	20230627	162900	193645430	13990	13990	13990	13990	0
154	20230627	162800	193645430	13990	13990	13990	13990	0
155	20230627	162700	193645430	13990	13990	13990	13990	0
156	20230627	162600	193645430	13990	13990	13990	13990	0
157	20230627	162500	193645430	13990	13990	13990	13990	0
158	20230627	162400	193645430	13990	13990	13990	13990	0
159	20230627	162300	193645430	13990	13990	13990	13990	0
160	20230627	162200	193645430	13990	13990	13990	13990	0
161	20230627	162100	193645430	13990	13990	13990	13990	0
162	20230627	162000	193645430	13990	13990	13990	13990	0
163	20230627	161900	193645430	13990	13990	13990	13990	0
164	20230627	161800	193645430	13990	13990	13990	13990	0
165	20230627	161700	193645430	13990	13990	13990	13990	0
166	20230627	161600	193645430	13990	13990	13990	13990	0
167	20230627	161500	193645430	13990	13990	13990	13990	0
168	20230627	161400	193645430	13990	13990	13990	13990	0
169	20230627	161300	193645430	13990	13990	13990	13990	0
170	20230627	161200	193645430	13990	13990	13990	13990	0
171	20230627	161100	193645430	13990	13990	13990	13990	0
172	20230627	161000	193645430	13990	13990	13990	13990	0
173	20230627	160900	193645430	13990	13990	13990	13990	0
174	20230627	160800	193645430	13990	13990	13990	13990	0
175	20230627	160700	193645430	13990	13990	13990	13990	0
176	20230627	160600	193645430	13990	13990	13990	13990	0
177	20230627	160500	193645430	13990	13990	13990	13990	0
178	20230627	160400	193645430	13990	13990	13990	13990	0
179	20230627	160300	193645430	13990	13990	13990	13990	0
180	20230627	160200	193645430	13990	13990	13990	13990	0
181	20230627	160100	193645430	13990	13990	13990	13990	0
182	20230627	160000	193645430	13990	13990	13990	13990	315
183	20230627	155900	193645430	13990	13990	13990	13990	0
184	20230627	155800	193645430	13990	13990	13990	13990	0
185	20230627	155700	193645430	13990	13990	13990	13990	0
186	20230627	155600	193645430	13990	13990	13990	13990	0
187	20230627	155500	193645430	13990	13990	13990	13990	0
188	20230627	155400	193645430	13990	13990	13990	13990	0
189	20230627	155300	193645430	13990	13990	13990	13990	0
190	20230627	155200	193645430	13990	13990	13990	13990	0
191	20230627	155100	193645430	13990	13990	13990	13990	0
192	20230627	155000	193645430	13990	13990	13990	13990	0
193	20230627	154900	193645430	13990	13990	13990	13990	0
194	20230627	154800	193645430	13990	13990	13990	13990	0
195	20230627	154700	193645430	13990	13990	13990	13990	0
196	20230627	154600	193645430	13990	13990	13990	13990	0
197	20230627	154500	193645430	13990	13990	13990	13990	0
198	20230627	154400	193645430	13990	13990	13990	13990	0
199	20230627	154300	193645430	13990	13990	13990	13990	0
200	20230627	154200	193645430	13990	13990	13990	13990	0
201	20230627	154100	193645430	13990	13990	13990	13990	0
202	20230627	154000	193645430	13990	13990	13990	13990	0
203	20230627	153900	193645430	13990	13990	13990	13990	0
204	20230627	153800	193645430	13990	13990	13990	13990	0
205	20230627	153700	193645430	13990	13990	13990	13990	0
206	20230627	153600	193645430	13990	13990	13990	13990	0
207	20230627	153500	193645430	13990	13990	13990	13990	0
208	20230627	153400	193645430	13990	13990	13990	13990	0
209	20230627	153300	193645430	13990	13990	13990	13990	0
210	20230627	153200	193645430	13990	13990	13990	13990	0
211	20230627	153100	193645430	13990	13990	13990	13990	0
212	20230627	153000	193645430	13990	13990	13990	13990	630
213	20230627	152900	189238580	13980	13980	13980	13980	0
214	20230627	152800	189238580	13980	13980	13980	13980	0
215	20230627	152700	189238580	13980	13980	13980	13980	0
216	20230627	152600	189238580	13980	13980	13980	13980	0
217	20230627	152500	189238580	13980	13980	13980	13980	0
218	20230627	152400	189238580	13980	13980	13980	13980	0
219	20230627	152300	189238580	13980	13980	13980	13980	0
220	20230627	152200	189238580	13980	13980	13980	13980	0
221	20230627	152100	189238580	13980	13980	13980	13980	0
222	20230627	152000	189238580	13980	13980	13980	13980	0
223	20230627	151900	189238580	13980	13970	13980	13970	267
224	20230627	151800	185507140	13970	13960	13970	13960	90
225	20230627	151700	184250200	13930	13940	13940	13930	483
226	20230627	151600	177521450	13960	13960	13960	13960	10
227	20230627	151500	177381850	13940	13940	13940	13940	1
228	20230627	151400	177367910	13940	13940	13940	13940	0
229	20230627	151300	177367910	13940	13940	13940	13940	0
230	20230627	151200	177367910	13940	13940	13940	13940	0
231	20230627	151100	177367910	13940	13940	13940	13940	0
232	20230627	151000	177367910	13940	13940	13940	13940	1
233	20230627	150900	177353970	13930	13930	13930	13930	773
234	20230627	150800	166586080	13940	13940	13940	13940	71
235	20230627	150700	165596340	13930	13930	13930	13930	70
236	20230627	150600	164621240	13930	13940	13940	13930	6
237	20230627	150500	164537650	13940	13940	13940	13940	47
238	20230627	150400	163882470	13930	13930	13930	13930	0
239	20230627	150300	163882470	13930	13930	13930	13930	0
240	20230627	150200	163882470	13930	13930	13930	13930	0
241	20230627	150100	163882470	13930	13930	13930	13930	0
242	20230627	150000	163882470	13930	13930	13930	13930	900
243	20230627	145900	151345470	13930	13930	13930	13930	0
244	20230627	145800	151345470	13930	13930	13930	13930	11
245	20230627	145700	151192240	13930	13930	13930	13930	0
246	20230627	145600	151192240	13930	13930	13930	13930	0
247	20230627	145500	151192240	13930	13930	13930	13930	0
248	20230627	145400	151192240	13930	13930	13930	13930	0
249	20230627	145300	151192240	13930	13930	13930	13930	0
250	20230627	145200	151192240	13930	13930	13930	13930	0
251	20230627	145100	151192240	13930	13930	13930	13930	0
252	20230627	145000	151192240	13930	13930	13930	13930	0
253	20230627	144900	151192240	13930	13930	13930	13930	62
254	20230627	144800	150328580	13930	13930	13930	13930	0
255	20230627	144700	150328580	13930	13930	13930	13930	0
256	20230627	144600	150328580	13930	13930	13930	13930	0
257	20230627	144500	150328580	13930	13930	13930	13930	0
258	20230627	144400	150328580	13930	13930	13930	13930	0
259	20230627	144300	150328580	13930	13930	13930	13930	0
260	20230627	144200	150328580	13930	13930	13930	13930	0
261	20230627	144100	150328580	13930	13930	13930	13930	0
262	20230627	144000	150328580	13930	13930	13930	13930	0
263	20230627	143900	150328580	13930	13930	13930	13930	0
264	20230627	143800	150328580	13930	13930	13930	13930	0
265	20230627	143700	150328580	13930	13930	13930	13930	200
266	20230627	143600	147542580	13930	13930	13930	13930	0
267	20230627	143500	147542580	13930	13930	13930	13930	158
268	20230627	143400	145341640	13960	13960	13960	13960	105
269	20230627	143300	143875840	13940	13940	13940	13940	6
270	20230627	143200	143792200	13940	13940	13940	13940	0
271	20230627	143100	143792200	13940	13940	13940	13940	44
272	20230627	143000	143178840	13940	13940	13940	13940	0
273	20230627	142900	143178840	13940	13940	13940	13940	0
274	20230627	142800	143178840	13940	13940	13940	13940	7
275	20230627	142700	143081260	13940	13940	13940	13940	28
276	20230627	142600	142690940	13940	13940	13940	13940	5
277	20230627	142500	142621240	13940	13940	13940	13940	0
278	20230627	142400	142621240	13940	13940	13940	13940	0
279	20230627	142300	142621240	13940	13940	13940	13940	0
280	20230627	142200	142621240	13940	13940	13940	13940	200
281	20230627	142100	139833240	13950	13950	13950	13950	2
282	20230627	142000	139805340	13940	13940	13940	13940	87
283	20230627	141900	138592560	13940	13940	13940	13940	0
284	20230627	141800	138592560	13940	13940	13940	13940	14
285	20230627	141700	138397400	13940	13940	13940	13940	0
286	20230627	141600	138397400	13940	13940	13940	13940	0
287	20230627	141500	138397400	13940	13940	13940	13940	50
288	20230627	141400	137700400	13940	13940	13940	13940	0
289	20230627	141300	137700400	13940	13940	13940	13940	0
290	20230627	141200	137700400	13940	13940	13940	13940	10
291	20230627	141100	137561000	13940	13940	13940	13940	0
292	20230627	141000	137561000	13940	13940	13940	13940	0
293	20230627	140900	137561000	13940	13940	13940	13940	0
294	20230627	140800	137561000	13940	13940	13940	13940	0
295	20230627	140700	137561000	13940	13940	13940	13940	0
296	20230627	140600	137561000	13940	13940	13940	13940	0
297	20230627	140500	137561000	13940	13940	13940	13940	0
298	20230627	140400	137561000	13940	13940	13940	13940	0
299	20230627	140300	137561000	13940	13940	13940	13940	0
300	20230627	140200	137561000	13940	13940	13940	13940	0
301	20230627	140100	137561000	13940	13940	13940	13940	0
302	20230627	140000	137561000	13940	13940	13940	13940	0
303	20230627	135900	137561000	13940	13940	13940	13940	0
304	20230627	135800	137561000	13940	13940	13940	13940	0
305	20230627	135700	137561000	13940	13940	13940	13940	2
306	20230627	135600	137533120	13960	13960	13960	13960	0
307	20230627	135500	137533120	13960	13960	13960	13960	0
308	20230627	135400	137533120	13960	13960	13960	13960	0
309	20230627	135300	137533120	13960	13960	13960	13960	100
310	20230627	135200	136137120	13960	13960	13960	13960	100
311	20230627	135100	134741120	13940	13940	13940	13940	0
312	20230627	135000	134741120	13940	13940	13940	13940	0
313	20230627	134900	134741120	13940	13940	13940	13940	0
314	20230627	134800	134741120	13940	13940	13940	13940	200
315	20230627	134700	131953120	13940	13940	13940	13940	0
316	20230627	134600	131953120	13940	13940	13940	13940	0
317	20230627	134500	131953120	13940	13940	13940	13940	0
318	20230627	134400	131953120	13940	13940	13940	13940	0
319	20230627	134300	131953120	13940	13940	13940	13940	51
320	20230627	134200	131242180	13940	13940	13940	13940	0
321	20230627	134100	131242180	13940	13940	13940	13940	0
322	20230627	134000	131242180	13940	13940	13940	13940	0
323	20230627	133900	131242180	13940	13940	13940	13940	0
324	20230627	133800	131242180	13940	13940	13940	13940	0
325	20230627	133700	131242180	13940	13940	13940	13940	0
326	20230627	133600	131242180	13940	13930	13940	13930	136
327	20230627	133500	129346390	13940	13940	13940	13940	58
328	20230627	133400	128537870	13960	13960	13960	13960	0
329	20230627	133300	128537870	13960	13960	13960	13960	0
330	20230627	133200	128537870	13960	13960	13960	13960	0
331	20230627	133100	128537870	13960	13960	13960	13960	0
332	20230627	133000	128537870	13960	13960	13960	13960	0
333	20230627	132900	128537870	13960	13960	13960	13960	0
334	20230627	132800	128537870	13960	13960	13960	13960	0
335	20230627	132700	128537870	13960	13960	13960	13960	0
336	20230627	132600	128537870	13960	13960	13960	13960	0
337	20230627	132500	128537870	13960	13960	13960	13960	0
338	20230627	132400	128537870	13960	13960	13960	13960	0
339	20230627	132300	128537870	13960	13960	13960	13960	0
340	20230627	132200	128537870	13960	13960	13960	13960	0
341	20230627	132100	128537870	13960	13960	13960	13960	0
342	20230627	132000	128537870	13960	13960	13960	13960	0
343	20230627	131900	128537870	13960	13960	13960	13960	0
344	20230627	131800	128537870	13960	13960	13960	13960	0
345	20230627	131700	128537870	13960	13960	13960	13960	0
346	20230627	131600	128537870	13960	13940	13960	13930	32
347	20230627	131500	128091590	13930	13930	13930	13930	0
348	20230627	131400	128091590	13930	13930	13930	13930	0
349	20230627	131300	128091590	13930	13930	13930	13930	0
350	20230627	131200	128091590	13930	13930	13930	13930	0
351	20230627	131100	128091590	13930	13930	13930	13930	0
352	20230627	131000	128091590	13930	13930	13930	13930	8
353	20230627	130900	127980150	13930	13930	13930	13930	0
354	20230627	130800	127980150	13930	13930	13930	13930	0
355	20230627	130700	127980150	13930	13930	13930	13930	0
356	20230627	130600	127980150	13930	13930	13930	13930	0
357	20230627	130500	127980150	13930	13930	13930	13930	0
358	20230627	130400	127980150	13930	13930	13930	13930	0
359	20230627	130300	127980150	13930	13930	13930	13930	0
360	20230627	130200	127980150	13930	13930	13930	13930	0
361	20230627	130100	127980150	13930	13930	13930	13930	0
362	20230627	130000	127980150	13930	13930	13930	13930	0
363	20230627	125900	127980150	13930	13930	13930	13930	0
364	20230627	125800	127980150	13930	13930	13930	13930	12
365	20230627	125700	127812990	13930	13930	13930	13930	3
366	20230627	125600	127771200	13930	13930	13930	13930	0
367	20230627	125500	127771200	13930	13930	13930	13930	0
368	20230627	125400	127771200	13930	13930	13930	13930	0
369	20230627	125300	127771200	13930	13930	13930	13930	0
370	20230627	125200	127771200	13930	13930	13930	13930	0
371	20230627	125100	127771200	13930	13930	13930	13930	0
372	20230627	125000	127771200	13930	13930	13930	13930	0
373	20230627	124900	127771200	13930	13930	13930	13930	0
374	20230627	124800	127771200	13930	13930	13930	13930	6
375	20230627	124700	127687620	13930	13930	13930	13930	0
376	20230627	124600	127687620	13930	13930	13930	13930	0
377	20230627	124500	127687620	13930	13930	13930	13930	5
378	20230627	124400	127617970	13930	13930	13930	13930	0
379	20230627	124300	127617970	13930	13930	13930	13930	0
380	20230627	124200	127617970	13930	13930	13930	13930	0
381	20230627	124100	127617970	13930	13930	13930	13930	0
382	20230627	124000	127617970	13930	13930	13930	13930	0
383	20230627	123900	127617970	13930	13930	13930	13930	0
384	20230627	123800	127617970	13930	13930	13930	13930	0
385	20230627	123700	127617970	13930	13930	13930	13930	16
386	20230627	123600	127395090	13960	13960	13960	13960	0
387	20230627	123500	127395090	13960	13960	13960	13960	0
388	20230627	123400	127395090	13960	13960	13960	13960	10
389	20230627	123300	127255490	13930	13930	13930	13930	0
390	20230627	123200	127255490	13930	13930	13930	13930	1232
391	20230627	123100	110093730	13920	13920	13920	13920	0
392	20230627	123000	110093730	13920	13920	13920	13920	0
393	20230627	122900	110093730	13920	13920	13920	13920	0
394	20230627	122800	110093730	13920	13930	13930	13920	456
395	20230627	122700	103745920	13930	13930	13930	13930	0
396	20230627	122600	103745920	13930	13940	13940	13930	30
397	20230627	122500	103327860	13940	13940	13940	13940	32
398	20230627	122400	102881780	13950	13950	13950	13950	0
399	20230627	122300	102881780	13950	13950	13950	13950	0
400	20230627	122200	102881780	13950	13950	13950	13950	99
401	20230627	122100	101500730	13950	13950	13950	13950	0
402	20230627	122000	101500730	13950	13950	13950	13950	1
403	20230627	121900	101486780	13950	13950	13950	13950	0
404	20230627	121800	101486780	13950	13950	13950	13950	0
405	20230627	121700	101486780	13950	13950	13950	13950	0
406	20230627	121600	101486780	13950	13950	13950	13950	0
407	20230627	121500	101486780	13950	13950	13950	13950	0
408	20230627	121400	101486780	13950	13960	13960	13950	18
409	20230627	121300	101235510	13960	13960	13960	13960	0
410	20230627	121200	101235510	13960	13960	13960	13960	0
411	20230627	121100	101235510	13960	13960	13960	13960	0
412	20230627	121000	101235510	13960	13960	13960	13960	1
413	20230627	120900	101221550	13960	13960	13960	13960	0
414	20230627	120800	101221550	13960	13960	13960	13960	0
415	20230627	120700	101221550	13960	13960	13960	13960	10
416	20230627	120600	101081950	13960	13960	13960	13960	0
417	20230627	120500	101081950	13960	13960	13960	13960	0
418	20230627	120400	101081950	13960	13960	13960	13960	0
419	20230627	120300	101081950	13960	13960	13960	13960	0
420	20230627	120200	101081950	13960	13960	13960	13960	0
421	20230627	120100	101081950	13960	13960	13960	13960	0
422	20230627	120000	101081950	13960	13960	13960	13960	0
423	20230627	115900	101081950	13960	13950	13960	13950	166
424	20230627	115800	98765530	13950	13950	13950	13950	0
425	20230627	115700	98765530	13950	13950	13950	13950	0
426	20230627	115600	98765530	13950	13950	13950	13950	0
427	20230627	115500	98765530	13950	13950	13950	13950	1
428	20230627	115400	98751580	13960	13960	13960	13960	0
429	20230627	115300	98751580	13960	13960	13960	13960	0
430	20230627	115200	98751580	13960	13960	13960	13960	0
431	20230627	115100	98751580	13960	13960	13960	13960	0
432	20230627	115000	98751580	13960	13960	13960	13960	0
433	20230627	114900	98751580	13960	13960	13960	13960	0
434	20230627	114800	98751580	13960	13960	13960	13960	0
435	20230627	114700	98751580	13960	13960	13960	13960	0
436	20230627	114600	98751580	13960	13960	13960	13960	0
437	20230627	114500	98751580	13960	13960	13960	13960	1
438	20230627	114400	98737620	13960	13960	13960	13960	0
439	20230627	114300	98737620	13960	13960	13960	13960	0
440	20230627	114200	98737620	13960	13960	13960	13960	0
441	20230627	114100	98737620	13960	13960	13960	13960	0
442	20230627	114000	98737620	13960	13960	13960	13960	0
443	20230627	113900	98737620	13960	13960	13960	13960	0
444	20230627	113800	98737620	13960	13960	13960	13960	0
445	20230627	113700	98737620	13960	13960	13960	13960	0
446	20230627	113600	98737620	13960	13960	13960	13960	119
447	20230627	113500	97076380	13970	13970	13970	13970	0
448	20230627	113400	97076380	13970	13970	13970	13970	0
449	20230627	113300	97076380	13970	13970	13970	13970	0
450	20230627	113200	97076380	13970	13970	13970	13970	0
451	20230627	113100	97076380	13970	13970	13970	13970	0
452	20230627	113000	97076380	13970	13970	13970	13970	0
453	20230627	112900	97076380	13970	13970	13970	13970	0
454	20230627	112800	97076380	13970	13970	13970	13970	0
455	20230627	112700	97076380	13970	13970	13970	13970	0
456	20230627	112600	97076380	13970	13970	13970	13970	0
457	20230627	112500	97076380	13970	13970	13970	13970	1
458	20230627	112400	97062410	13970	13970	13970	13970	20
459	20230627	112300	96783010	13970	13970	13970	13970	0
460	20230627	112200	96783010	13970	13970	13970	13970	0
461	20230627	112100	96783010	13970	13970	13970	13970	43
462	20230627	112000	96182300	13960	13960	13960	13960	0
463	20230627	111900	96182300	13960	13960	13960	13960	0
464	20230627	111800	96182300	13960	13960	13960	13960	9
465	20230627	111700	96056660	13960	13960	13960	13960	0
466	20230627	111600	96056660	13960	13960	13960	13960	1
467	20230627	111500	96042700	13950	13950	13950	13950	0
468	20230627	111400	96042700	13950	13950	13950	13950	0
469	20230627	111300	96042700	13950	13950	13950	13950	0
470	20230627	111200	96042700	13950	13950	13950	13950	0
471	20230627	111100	96042700	13950	13950	13950	13950	0
472	20230627	111000	96042700	13950	13950	13950	13950	0
473	20230627	110900	96042700	13950	13950	13950	13950	0
474	20230627	110800	96042700	13950	13950	13950	13950	0
475	20230627	110700	96042700	13950	13950	13950	13950	0
476	20230627	110600	96042700	13950	13950	13950	13950	3
477	20230627	110500	96000850	13950	13950	13950	13950	0
478	20230627	110400	96000850	13950	13950	13950	13950	0
479	20230627	110300	96000850	13950	13950	13950	13950	0
480	20230627	110200	96000850	13950	13950	13950	13950	1
481	20230627	110100	95986900	13950	13950	13950	13950	0
482	20230627	110000	95986900	13950	13950	13950	13950	0
483	20230627	105900	95986900	13950	13950	13950	13950	1
484	20230627	105800	95972950	13960	13960	13960	13960	347
485	20230627	105700	91128830	13950	13950	13950	13950	39
486	20230627	105600	90584780	13950	13950	13950	13950	238
487	20230627	105500	87264680	13950	13950	13950	13950	12
488	20230627	105400	87097280	13950	13950	13950	13950	0
489	20230627	105300	87097280	13950	13950	13950	13950	0
490	20230627	105200	87097280	13950	13950	13950	13950	0
491	20230627	105100	87097280	13950	13950	13950	13950	0
492	20230627	105000	87097280	13950	13910	13950	13910	4
493	20230627	104900	87041600	13960	13960	13960	13960	5
494	20230627	104800	86971800	13960	13960	13960	13960	0
495	20230627	104700	86971800	13960	13960	13960	13960	0
496	20230627	104600	86971800	13960	13960	13960	13960	0
497	20230627	104500	86971800	13960	13960	13960	13960	100
498	20230627	104400	85575800	13910	13910	13910	13910	0
499	20230627	104300	85575800	13910	13910	13910	13910	0
500	20230627	104200	85575800	13910	13910	13910	13910	0
501	20230627	104100	85575800	13910	13910	13910	13910	0
502	20230627	104000	85575800	13910	13910	13910	13910	0
503	20230627	103900	85575800	13910	13910	13910	13910	0
504	20230627	103800	85575800	13910	13910	13910	13910	100
505	20230627	103700	84184800	13910	13910	13910	13910	0
506	20230627	103600	84184800	13910	13910	13910	13910	14
507	20230627	103500	83990060	13900	13910	13910	13900	225
508	20230627	103400	80861590	13910	13910	13910	13910	3
509	20230627	103300	80819860	13910	13910	13910	13910	0
510	20230627	103200	80819860	13910	13910	13910	13910	0
511	20230627	103100	80819860	13910	13910	13910	13910	147
512	20230627	103000	78775090	13910	13910	13910	13910	100
513	20230627	102900	77384090	13920	13920	13920	13920	29
514	20230627	102800	76980410	13900	13900	13900	13900	0
515	20230627	102700	76980410	13900	13920	13920	13900	150
516	20230627	102600	74894730	13940	13920	13950	13920	42
517	20230627	102500	74309860	13980	13980	13980	13980	0
518	20230627	102400	74309860	13980	13980	13980	13980	0
519	20230627	102300	74309860	13980	13980	13980	13980	0
520	20230627	102200	74309860	13980	13980	13980	13980	0
521	20230627	102100	74309860	13980	13980	13980	13980	0
522	20230627	102000	74309860	13980	13980	13980	13980	0
523	20230627	101900	74309860	13980	13980	13980	13980	0
524	20230627	101800	74309860	13980	13980	13980	13980	0
525	20230627	101700	74309860	13980	13960	13980	13960	2
526	20230627	101600	74281920	13950	13950	13950	13950	0
527	20230627	101500	74281920	13950	13950	13950	13950	0
528	20230627	101400	74281920	13950	13940	13950	13940	35
529	20230627	101300	73794010	13950	13950	13950	13950	20
530	20230627	101200	73515010	13940	13940	13940	13940	0
531	20230627	101100	73515010	13940	13940	13940	13940	0
532	20230627	101000	73515010	13940	13940	13940	13940	0
533	20230627	100900	73515010	13940	13940	13940	13940	169
534	20230627	100800	71159150	13940	13910	13940	13910	147
535	20230627	100700	69113090	13910	13910	13910	13910	26
536	20230627	100600	68751430	13910	13910	13910	13910	0
537	20230627	100500	68751430	13910	13910	13910	13910	0
538	20230627	100400	68751430	13910	13920	13920	13910	122
539	20230627	100300	67054220	13920	13920	13920	13920	0
540	20230627	100200	67054220	13920	13920	13920	13920	7
541	20230627	100100	66956780	13920	13920	13920	13920	16
542	20230627	100000	66734060	13940	13940	13940	13940	36
543	20230627	095900	66232220	13940	13940	13940	13940	51
544	20230627	095800	65521280	13940	13940	13940	13940	0
545	20230627	095700	65521280	13940	13950	13950	13940	37
546	20230627	095600	65005490	13940	13940	13940	13940	0
547	20230627	095500	65005490	13940	13940	13940	13940	71
548	20230627	095400	64015750	13910	13910	13910	13910	0
549	20230627	095300	64015750	13910	13910	13910	13910	44
550	20230627	095200	63403710	13900	13900	13900	13900	0
551	20230627	095100	63403710	13900	13920	13920	13900	20
552	20230627	095000	63125490	13940	13940	13940	13940	1
553	20230627	094900	63111550	13920	13960	13960	13920	246
554	20230627	094800	59681810	13960	13960	13960	13960	0
555	20230627	094700	59681810	13960	13960	13960	13960	14
556	20230627	094600	59486370	13960	13960	13960	13960	0
557	20230627	094500	59486370	13960	13970	13970	13960	39
558	20230627	094400	58941760	14000	14000	14000	14000	0
559	20230627	094300	58941760	14000	14000	14000	14000	0
560	20230627	094200	58941760	14000	14000	14000	14000	0
561	20230627	094100	58941760	14000	14000	14000	14000	0
562	20230627	094000	58941760	14000	14000	14000	14000	0
563	20230627	093900	58941760	14000	14000	14000	14000	0
564	20230627	093800	58941760	14000	14000	14000	14000	20
565	20230627	093700	58661760	14000	14000	14000	14000	36
566	20230627	093600	58157760	14000	13980	14000	13980	81
567	20230627	093500	57025200	14000	14000	14000	14000	0
568	20230627	093400	57025200	14000	14000	14000	14000	0
569	20230627	093300	57025200	14000	14000	14000	14000	0
570	20230627	093200	57025200	14000	13980	14000	13980	202
571	20230627	093100	54201120	13980	13980	13980	13980	4
572	20230627	093000	54145200	13980	13980	13980	13980	8
573	20230627	092900	54033360	13980	13980	13980	13980	0
574	20230627	092800	54033360	13980	13980	13980	13980	69
575	20230627	092700	53068740	13970	13970	13970	13970	0
576	20230627	092600	53068740	13970	13970	13970	13970	0
577	20230627	092500	53068740	13970	13970	13970	13970	0
578	20230627	092400	53068740	13970	13970	13970	13970	0
579	20230627	092300	53068740	13970	13970	13970	13970	0
580	20230627	092200	53068740	13970	13980	13980	13970	1402
581	20230627	092100	33482790	13970	13970	13970	13970	0
582	20230627	092000	33482790	13970	13980	13980	13970	20
583	20230627	091900	33203280	14010	14010	14010	14010	1
584	20230627	091800	33189270	13980	14010	14010	13980	370
585	20230627	091700	28016640	14010	14010	14010	14010	100
586	20230627	091600	26615640	14010	14010	14010	14010	73
587	20230627	091500	25592910	14010	14010	14010	14010	0
588	20230627	091400	25592910	14010	14010	14010	14010	0
589	20230627	091300	25592910	14010	14010	14010	14010	0
590	20230627	091200	25592910	14010	14020	14020	14010	558
591	20230627	091100	17774530	14090	14090	14090	14090	11
592	20230627	091000	17619540	14090	14010	14090	14010	45
593	20230627	090900	16986060	13980	13980	13980	13980	0
594	20230627	090800	16986060	13980	13990	13990	13980	59
595	20230627	090700	16160740	13980	13980	13980	13980	0
596	20230627	090600	16160740	13980	13980	13980	13970	679
597	20230627	090500	6674320	13970	13980	13980	13970	148
598	20230627	090400	4605780	13980	13990	13990	13980	3
599	20230627	090300	4563820	14020	14030	14030	14020	9
600	20230627	090200	4437620	14030	14020	14030	14020	7
601	20230627	090100	4339430	14120	14020	14120	14020	24
602	20230627	090000	4001180	14020	14120	14120	14000	285