KissMeData/376980/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	205000	634244030	12710	12710	12710	12710	1977
3	20230626	204900	634244030	12710	12710	12710	12710	0
4	20230626	204800	634244030	12710	12710	12710	12710	0
5	20230626	204700	634244030	12710	12710	12710	12710	0
6	20230626	204600	634244030	12710	12710	12710	12710	0
7	20230626	204500	634244030	12710	12710	12710	12710	0
8	20230626	204400	634244030	12710	12710	12710	12710	0
9	20230626	204300	634244030	12710	12710	12710	12710	0
10	20230626	204200	634244030	12710	12710	12710	12710	0
11	20230626	204100	634244030	12710	12710	12710	12710	0
12	20230626	204000	634244030	12710	12710	12710	12710	0
13	20230626	203900	634244030	12710	12710	12710	12710	0
14	20230626	203800	634244030	12710	12710	12710	12710	0
15	20230626	203700	634244030	12710	12710	12710	12710	0
16	20230626	203600	634244030	12710	12710	12710	12710	0
17	20230626	203500	634244030	12710	12710	12710	12710	0
18	20230626	203400	634244030	12710	12710	12710	12710	0
19	20230626	203300	634244030	12710	12710	12710	12710	0
20	20230626	203200	634244030	12710	12710	12710	12710	0
21	20230626	203100	634244030	12710	12710	12710	12710	0
22	20230626	203000	634244030	12710	12710	12710	12710	0
23	20230626	202900	634244030	12710	12710	12710	12710	0
24	20230626	202800	634244030	12710	12710	12710	12710	0
25	20230626	202700	634244030	12710	12710	12710	12710	0
26	20230626	202600	634244030	12710	12710	12710	12710	0
27	20230626	202500	634244030	12710	12710	12710	12710	0
28	20230626	202400	634244030	12710	12710	12710	12710	0
29	20230626	202300	634244030	12710	12710	12710	12710	0
30	20230626	202200	634244030	12710	12710	12710	12710	0
31	20230626	202100	634244030	12710	12710	12710	12710	0
32	20230626	202000	634244030	12710	12710	12710	12710	1977
33	20230626	201900	634244030	12710	12710	12710	12710	0
34	20230626	201800	634244030	12710	12710	12710	12710	0
35	20230626	201700	634244030	12710	12710	12710	12710	0
36	20230626	201600	634244030	12710	12710	12710	12710	0
37	20230626	201500	634244030	12710	12710	12710	12710	0
38	20230626	201400	634244030	12710	12710	12710	12710	0
39	20230626	201300	634244030	12710	12710	12710	12710	0
40	20230626	201200	634244030	12710	12710	12710	12710	0
41	20230626	201100	634244030	12710	12710	12710	12710	0
42	20230626	201000	634244030	12710	12710	12710	12710	0
43	20230626	200900	634244030	12710	12710	12710	12710	0
44	20230626	200800	634244030	12710	12710	12710	12710	0
45	20230626	200700	634244030	12710	12710	12710	12710	0
46	20230626	200600	634244030	12710	12710	12710	12710	0
47	20230626	200500	634244030	12710	12710	12710	12710	0
48	20230626	200400	634244030	12710	12710	12710	12710	0
49	20230626	200300	634244030	12710	12710	12710	12710	0
50	20230626	200200	634244030	12710	12710	12710	12710	0
51	20230626	200100	634244030	12710	12710	12710	12710	0
52	20230626	200000	634244030	12710	12710	12710	12710	0
53	20230626	195900	634244030	12710	12710	12710	12710	0
54	20230626	195800	634244030	12710	12710	12710	12710	0
55	20230626	195700	634244030	12710	12710	12710	12710	0
56	20230626	195600	634244030	12710	12710	12710	12710	0
57	20230626	195500	634244030	12710	12710	12710	12710	0
58	20230626	195400	634244030	12710	12710	12710	12710	0
59	20230626	195300	634244030	12710	12710	12710	12710	0
60	20230626	195200	634244030	12710	12710	12710	12710	0
61	20230626	195100	634244030	12710	12710	12710	12710	0
62	20230626	195000	634244030	12710	12710	12710	12710	1977
63	20230626	194900	634244030	12710	12710	12710	12710	0
64	20230626	194800	634244030	12710	12710	12710	12710	0
65	20230626	194700	634244030	12710	12710	12710	12710	0
66	20230626	194600	634244030	12710	12710	12710	12710	0
67	20230626	194500	634244030	12710	12710	12710	12710	0
68	20230626	194400	634244030	12710	12710	12710	12710	0
69	20230626	194300	634244030	12710	12710	12710	12710	0
70	20230626	194200	634244030	12710	12710	12710	12710	0
71	20230626	194100	634244030	12710	12710	12710	12710	0
72	20230626	194000	634244030	12710	12710	12710	12710	0
73	20230626	193900	634244030	12710	12710	12710	12710	0
74	20230626	193800	634244030	12710	12710	12710	12710	0
75	20230626	193700	634244030	12710	12710	12710	12710	0
76	20230626	193600	634244030	12710	12710	12710	12710	0
77	20230626	193500	634244030	12710	12710	12710	12710	0
78	20230626	193400	634244030	12710	12710	12710	12710	0
79	20230626	193300	634244030	12710	12710	12710	12710	0
80	20230626	193200	634244030	12710	12710	12710	12710	0
81	20230626	193100	634244030	12710	12710	12710	12710	0
82	20230626	193000	634244030	12710	12710	12710	12710	0
83	20230626	192900	634244030	12710	12710	12710	12710	0
84	20230626	192800	634244030	12710	12710	12710	12710	0
85	20230626	192700	634244030	12710	12710	12710	12710	0
86	20230626	192600	634244030	12710	12710	12710	12710	0
87	20230626	192500	634244030	12710	12710	12710	12710	0
88	20230626	192400	634244030	12710	12710	12710	12710	0
89	20230626	192300	634244030	12710	12710	12710	12710	0
90	20230626	192200	634244030	12710	12710	12710	12710	0
91	20230626	192100	634244030	12710	12710	12710	12710	0
92	20230626	192000	634244030	12710	12710	12710	12710	1977
93	20230626	191900	634244030	12710	12710	12710	12710	0
94	20230626	191800	634244030	12710	12710	12710	12710	0
95	20230626	191700	634244030	12710	12710	12710	12710	0
96	20230626	191600	634244030	12710	12710	12710	12710	0
97	20230626	191500	634244030	12710	12710	12710	12710	0
98	20230626	191400	634244030	12710	12710	12710	12710	0
99	20230626	191300	634244030	12710	12710	12710	12710	0
100	20230626	191200	634244030	12710	12710	12710	12710	0
101	20230626	191100	634244030	12710	12710	12710	12710	0
102	20230626	191000	634244030	12710	12710	12710	12710	0
103	20230626	190900	634244030	12710	12710	12710	12710	0
104	20230626	190800	634244030	12710	12710	12710	12710	0
105	20230626	190700	634244030	12710	12710	12710	12710	0
106	20230626	190600	634244030	12710	12710	12710	12710	0
107	20230626	190500	634244030	12710	12710	12710	12710	0
108	20230626	190400	634244030	12710	12710	12710	12710	0
109	20230626	190300	634244030	12710	12710	12710	12710	0
110	20230626	190200	634244030	12710	12710	12710	12710	0
111	20230626	190100	634244030	12710	12710	12710	12710	0
112	20230626	190000	634244030	12710	12710	12710	12710	0
113	20230626	185900	634244030	12710	12710	12710	12710	0
114	20230626	185800	634244030	12710	12710	12710	12710	0
115	20230626	185700	634244030	12710	12710	12710	12710	0
116	20230626	185600	634244030	12710	12710	12710	12710	0
117	20230626	185500	634244030	12710	12710	12710	12710	0
118	20230626	185400	634244030	12710	12710	12710	12710	0
119	20230626	185300	634244030	12710	12710	12710	12710	0
120	20230626	185200	634244030	12710	12710	12710	12710	0
121	20230626	185100	634244030	12710	12710	12710	12710	0
122	20230626	185000	634244030	12710	12710	12710	12710	1977
123	20230626	184900	634244030	12710	12710	12710	12710	0
124	20230626	184800	634244030	12710	12710	12710	12710	0
125	20230626	184700	634244030	12710	12710	12710	12710	0
126	20230626	184600	634244030	12710	12710	12710	12710	0
127	20230626	184500	634244030	12710	12710	12710	12710	0
128	20230626	184400	634244030	12710	12710	12710	12710	0
129	20230626	184300	634244030	12710	12710	12710	12710	0
130	20230626	184200	634244030	12710	12710	12710	12710	0
131	20230626	184100	634244030	12710	12710	12710	12710	0
132	20230626	184000	634244030	12710	12710	12710	12710	0
133	20230626	183900	634244030	12710	12710	12710	12710	0
134	20230626	183800	634244030	12710	12710	12710	12710	0
135	20230626	183700	634244030	12710	12710	12710	12710	0
136	20230626	183600	634244030	12710	12710	12710	12710	0
137	20230626	183500	634244030	12710	12710	12710	12710	0
138	20230626	183400	634244030	12710	12710	12710	12710	0
139	20230626	183300	634244030	12710	12710	12710	12710	0
140	20230626	183200	634244030	12710	12710	12710	12710	0
141	20230626	183100	634244030	12710	12710	12710	12710	0
142	20230626	183000	634244030	12710	12710	12710	12710	0
143	20230626	182900	634244030	12710	12710	12710	12710	0
144	20230626	182800	634244030	12710	12710	12710	12710	0
145	20230626	182700	634244030	12710	12710	12710	12710	0
146	20230626	182600	634244030	12710	12710	12710	12710	0
147	20230626	182500	634244030	12710	12710	12710	12710	0
148	20230626	182400	634244030	12710	12710	12710	12710	0
149	20230626	182300	634244030	12710	12710	12710	12710	0
150	20230626	182200	634244030	12710	12710	12710	12710	0
151	20230626	182100	634244030	12710	12710	12710	12710	0
152	20230626	182000	634244030	12710	12710	12710	12710	1977
153	20230626	181900	634244030	12710	12710	12710	12710	0
154	20230626	181800	634244030	12710	12710	12710	12710	0
155	20230626	181700	634244030	12710	12710	12710	12710	0
156	20230626	181600	634244030	12710	12710	12710	12710	0
157	20230626	181500	634244030	12710	12710	12710	12710	0
158	20230626	181400	634244030	12710	12710	12710	12710	0
159	20230626	181300	634244030	12710	12710	12710	12710	0
160	20230626	181200	634244030	12710	12710	12710	12710	0
161	20230626	181100	634244030	12710	12710	12710	12710	0
162	20230626	181000	634244030	12710	12710	12710	12710	0
163	20230626	180900	634244030	12710	12710	12710	12710	0
164	20230626	180800	634244030	12710	12710	12710	12710	0
165	20230626	180700	634244030	12710	12710	12710	12710	0
166	20230626	180600	634244030	12710	12710	12710	12710	0
167	20230626	180500	634244030	12710	12710	12710	12710	0
168	20230626	180400	634244030	12710	12710	12710	12710	0
169	20230626	180300	634244030	12710	12710	12710	12710	0
170	20230626	180200	634244030	12710	12710	12710	12710	0
171	20230626	180100	634244030	12710	12710	12710	12710	0
172	20230626	180000	634244030	12710	12710	12710	12710	0
173	20230626	175900	634244030	12710	12710	12710	12710	0
174	20230626	175800	634244030	12710	12710	12710	12710	0
175	20230626	175700	634244030	12710	12710	12710	12710	0
176	20230626	175600	634244030	12710	12710	12710	12710	0
177	20230626	175500	634244030	12710	12710	12710	12710	0
178	20230626	175400	634244030	12710	12710	12710	12710	0
179	20230626	175300	634244030	12710	12710	12710	12710	0
180	20230626	175200	634244030	12710	12710	12710	12710	0
181	20230626	175100	634244030	12710	12710	12710	12710	0
182	20230626	175000	634244030	12710	12710	12710	12710	1977
183	20230626	174900	634244030	12710	12710	12710	12710	0
184	20230626	174800	634244030	12710	12710	12710	12710	0
185	20230626	174700	634244030	12710	12710	12710	12710	0
186	20230626	174600	634244030	12710	12710	12710	12710	0
187	20230626	174500	634244030	12710	12710	12710	12710	0
188	20230626	174400	634244030	12710	12710	12710	12710	0
189	20230626	174300	634244030	12710	12710	12710	12710	0
190	20230626	174200	634244030	12710	12710	12710	12710	0
191	20230626	174100	634244030	12710	12710	12710	12710	0
192	20230626	174000	634244030	12710	12710	12710	12710	0
193	20230626	173900	634244030	12710	12710	12710	12710	0
194	20230626	173800	634244030	12710	12710	12710	12710	0
195	20230626	173700	634244030	12710	12710	12710	12710	0
196	20230626	173600	634244030	12710	12710	12710	12710	0
197	20230626	173500	634244030	12710	12710	12710	12710	0
198	20230626	173400	634244030	12710	12710	12710	12710	0
199	20230626	173300	634244030	12710	12710	12710	12710	0
200	20230626	173200	634244030	12710	12710	12710	12710	0
201	20230626	173100	634244030	12710	12710	12710	12710	0
202	20230626	173000	634244030	12710	12710	12710	12710	0
203	20230626	172900	634244030	12710	12710	12710	12710	0
204	20230626	172800	634244030	12710	12710	12710	12710	0
205	20230626	172700	634244030	12710	12710	12710	12710	0
206	20230626	172600	634244030	12710	12710	12710	12710	0
207	20230626	172500	634244030	12710	12710	12710	12710	0
208	20230626	172400	634244030	12710	12710	12710	12710	0
209	20230626	172300	634244030	12710	12710	12710	12710	0
210	20230626	172200	634244030	12710	12710	12710	12710	0
211	20230626	172100	634244030	12710	12710	12710	12710	0
212	20230626	172000	634244030	12710	12710	12710	12710	1977
213	20230626	171900	634244030	12710	12710	12710	12710	0
214	20230626	171800	634244030	12710	12710	12710	12710	0
215	20230626	171700	634244030	12710	12710	12710	12710	0
216	20230626	171600	634244030	12710	12710	12710	12710	0
217	20230626	171500	634244030	12710	12710	12710	12710	0
218	20230626	171400	634244030	12710	12710	12710	12710	0
219	20230626	171300	634244030	12710	12710	12710	12710	0
220	20230626	171200	634244030	12710	12710	12710	12710	0
221	20230626	171100	634244030	12710	12710	12710	12710	0
222	20230626	171000	634244030	12710	12710	12710	12710	0
223	20230626	170900	634244030	12710	12710	12710	12710	0
224	20230626	170800	634244030	12710	12710	12710	12710	0
225	20230626	170700	634244030	12710	12710	12710	12710	0
226	20230626	170600	634244030	12710	12710	12710	12710	0
227	20230626	170500	634244030	12710	12710	12710	12710	0
228	20230626	170400	634244030	12710	12710	12710	12710	0
229	20230626	170300	634244030	12710	12710	12710	12710	0
230	20230626	170200	634244030	12710	12710	12710	12710	0
231	20230626	170100	634244030	12710	12710	12710	12710	0
232	20230626	170000	634244030	12710	12710	12710	12710	0
233	20230626	165900	634244030	12710	12710	12710	12710	0
234	20230626	165800	634244030	12710	12710	12710	12710	0
235	20230626	165700	634244030	12710	12710	12710	12710	0
236	20230626	165600	634244030	12710	12710	12710	12710	0
237	20230626	165500	634244030	12710	12710	12710	12710	0
238	20230626	165400	634244030	12710	12710	12710	12710	0
239	20230626	165300	634244030	12710	12710	12710	12710	0
240	20230626	165200	634244030	12710	12710	12710	12710	0
241	20230626	165100	634244030	12710	12710	12710	12710	0
242	20230626	165000	634244030	12710	12710	12710	12710	1977
243	20230626	164900	634244030	12710	12710	12710	12710	0
244	20230626	164800	634244030	12710	12710	12710	12710	0
245	20230626	164700	634244030	12710	12710	12710	12710	0
246	20230626	164600	634244030	12710	12710	12710	12710	0
247	20230626	164500	634244030	12710	12710	12710	12710	0
248	20230626	164400	634244030	12710	12710	12710	12710	0
249	20230626	164300	634244030	12710	12710	12710	12710	0
250	20230626	164200	634244030	12710	12710	12710	12710	0
251	20230626	164100	634244030	12710	12710	12710	12710	0
252	20230626	164000	634244030	12710	12710	12710	12710	0
253	20230626	163900	634244030	12710	12710	12710	12710	0
254	20230626	163800	634244030	12710	12710	12710	12710	0
255	20230626	163700	634244030	12710	12710	12710	12710	0
256	20230626	163600	634244030	12710	12710	12710	12710	0
257	20230626	163500	634244030	12710	12710	12710	12710	0
258	20230626	163400	634244030	12710	12710	12710	12710	0
259	20230626	163300	634244030	12710	12710	12710	12710	0
260	20230626	163200	634244030	12710	12710	12710	12710	0
261	20230626	163100	634244030	12710	12710	12710	12710	0
262	20230626	163000	634244030	12710	12710	12710	12710	0
263	20230626	162900	634244030	12710	12710	12710	12710	0
264	20230626	162800	634244030	12710	12710	12710	12710	0
265	20230626	162700	634244030	12710	12710	12710	12710	0
266	20230626	162600	634244030	12710	12710	12710	12710	0
267	20230626	162500	634244030	12710	12710	12710	12710	0
268	20230626	162400	634244030	12710	12710	12710	12710	0
269	20230626	162300	634244030	12710	12710	12710	12710	0
270	20230626	162200	634244030	12710	12710	12710	12710	0
271	20230626	162100	634244030	12710	12710	12710	12710	0
272	20230626	162000	634244030	12710	12710	12710	12710	1977
273	20230626	161900	634244030	12710	12710	12710	12710	0
274	20230626	161800	634244030	12710	12710	12710	12710	0
275	20230626	161700	634244030	12710	12710	12710	12710	0
276	20230626	161600	634244030	12710	12710	12710	12710	0
277	20230626	161500	634244030	12710	12710	12710	12710	0
278	20230626	161400	634244030	12710	12710	12710	12710	0
279	20230626	161300	634244030	12710	12710	12710	12710	0
280	20230626	161200	634244030	12710	12710	12710	12710	0
281	20230626	161100	634244030	12710	12710	12710	12710	0
282	20230626	161000	634244030	12710	12710	12710	12710	0
283	20230626	160900	634244030	12710	12710	12710	12710	0
284	20230626	160800	634244030	12710	12710	12710	12710	0
285	20230626	160700	634244030	12710	12710	12710	12710	0
286	20230626	160600	634244030	12710	12710	12710	12710	0
287	20230626	160500	634244030	12710	12710	12710	12710	0
288	20230626	160400	634244030	12710	12710	12710	12710	0
289	20230626	160300	634244030	12710	12710	12710	12710	0
290	20230626	160200	634244030	12710	12710	12710	12710	0
291	20230626	160100	634244030	12710	12710	12710	12710	0
292	20230626	160000	634244030	12710	12710	12710	12710	0
293	20230626	155900	634244030	12710	12710	12710	12710	0
294	20230626	155800	634244030	12710	12710	12710	12710	0
295	20230626	155700	634244030	12710	12710	12710	12710	0
296	20230626	155600	634244030	12710	12710	12710	12710	0
297	20230626	155500	634244030	12710	12710	12710	12710	0
298	20230626	155400	634244030	12710	12710	12710	12710	0
299	20230626	155300	634244030	12710	12710	12710	12710	0
300	20230626	155200	634244030	12710	12710	12710	12710	0
301	20230626	155100	634244030	12710	12710	12710	12710	0
302	20230626	155000	634244030	12710	12710	12710	12710	1977
303	20230626	154900	634244030	12710	12710	12710	12710	0
304	20230626	154800	634244030	12710	12710	12710	12710	0
305	20230626	154700	634244030	12710	12710	12710	12710	0
306	20230626	154600	634244030	12710	12710	12710	12710	0
307	20230626	154500	634244030	12710	12710	12710	12710	0
308	20230626	154400	634244030	12710	12710	12710	12710	0
309	20230626	154300	634244030	12710	12710	12710	12710	0
310	20230626	154200	634244030	12710	12710	12710	12710	0
311	20230626	154100	634244030	12710	12710	12710	12710	0
312	20230626	154000	634244030	12710	12710	12710	12710	0
313	20230626	153900	634244030	12710	12710	12710	12710	0
314	20230626	153800	634244030	12710	12710	12710	12710	0
315	20230626	153700	634244030	12710	12710	12710	12710	0
316	20230626	153600	634244030	12710	12710	12710	12710	0
317	20230626	153500	634244030	12710	12710	12710	12710	0
318	20230626	153400	634244030	12710	12710	12710	12710	0
319	20230626	153300	634244030	12710	12710	12710	12710	0
320	20230626	153200	634244030	12710	12710	12710	12710	0
321	20230626	153100	634244030	12710	12710	12710	12710	0
322	20230626	153000	634244030	12710	12710	12710	12710	1977
323	20230626	152900	609116360	12680	12680	12680	12680	0
324	20230626	152800	609116360	12680	12680	12680	12680	0
325	20230626	152700	609116360	12680	12680	12680	12680	0
326	20230626	152600	609116360	12680	12680	12680	12680	0
327	20230626	152500	609116360	12680	12680	12680	12680	0
328	20230626	152400	609116360	12680	12680	12680	12680	0
329	20230626	152300	609116360	12680	12680	12680	12680	0
330	20230626	152200	609116360	12680	12680	12680	12680	0
331	20230626	152100	609116360	12680	12680	12680	12680	0
332	20230626	152000	609116360	12680	12680	12680	12680	0
333	20230626	151900	609116360	12680	12620	12680	12610	1061
334	20230626	151800	595710980	12620	12550	12620	12550	262
335	20230626	151700	592416260	12560	12570	12580	12550	605
336	20230626	151600	584813800	12570	12520	12570	12520	482
337	20230626	151500	578764370	12540	12510	12540	12500	1538
338	20230626	151400	559511500	12510	12500	12520	12500	1012
339	20230626	151300	546857360	12510	12530	12540	12510	1686
340	20230626	151200	525747720	12530	12550	12560	12530	25
341	20230626	151100	525434080	12560	12520	12570	12520	871
342	20230626	151000	514522800	12520	12520	12540	12520	65
343	20230626	150900	513708830	12570	12510	12570	12510	1263
344	20230626	150800	497893060	12520	12510	12520	12510	515
345	20230626	150700	491445600	12540	12540	12550	12500	677
346	20230626	150600	482955380	12540	12550	12550	12500	1952
347	20230626	150500	458503790	12550	12550	12550	12540	213
348	20230626	150400	455832160	12550	12570	12570	12550	577
349	20230626	150300	448587870	12570	12580	12580	12570	969
350	20230626	150200	436406320	12580	12570	12580	12560	765
351	20230626	150100	426790880	12560	12580	12580	12560	75
352	20230626	150000	425848150	12600	12630	12630	12600	69
353	20230626	145900	424978180	12630	12530	12630	12520	1950
354	20230626	145800	400529190	12540	12570	12570	12530	597
355	20230626	145700	393036320	12580	12610	12610	12580	1377
356	20230626	145600	375680380	12610	12620	12620	12610	853
357	20230626	145500	364922710	12620	12620	12630	12610	304
358	20230626	145400	361086210	12620	12630	12630	12620	540
359	20230626	145300	354269410	12640	12630	12640	12620	444
360	20230626	145200	348658140	12630	12630	12630	12630	568
361	20230626	145100	341484300	12630	12630	12640	12620	606
362	20230626	145000	333828730	12640	12670	12670	12640	649
363	20230626	144900	325614590	12670	12770	12770	12650	42
364	20230626	144800	325082500	12780	12650	12780	12640	910
365	20230626	144700	313567230	12660	12660	12660	12660	527
366	20230626	144600	306895410	12660	12670	12670	12660	420
367	20230626	144500	301577580	12670	12690	12690	12670	792
368	20230626	144400	291536730	12690	12700	12710	12690	162
369	20230626	144300	289480010	12710	12710	12710	12700	917
370	20230626	144200	277831600	12720	12730	12750	12710	342
371	20230626	144100	273480110	12730	12760	12760	12730	474
372	20230626	144000	267439360	12770	12810	12810	12760	441
373	20230626	143900	261805580	12860	12860	12860	12860	30
374	20230626	143800	261419780	12860	12860	12860	12860	0
375	20230626	143700	261419780	12860	12860	12860	12860	30
376	20230626	143600	261033980	12860	12850	12860	12850	31
377	20230626	143500	260635620	12850	12850	12850	12850	0
378	20230626	143400	260635620	12850	12850	12850	12850	30
379	20230626	143300	260250120	12850	12840	12850	12840	2
380	20230626	143200	260224430	12790	12850	12850	12790	33
381	20230626	143100	259800500	12850	12850	12850	12850	30
382	20230626	143000	259415000	12840	12840	12840	12840	0
383	20230626	142900	259415000	12840	12790	12840	12790	50
384	20230626	142800	258774000	12850	12850	12850	12850	0
385	20230626	142700	258774000	12850	12850	12850	12790	53
386	20230626	142600	258094210	12860	12860	12860	12850	34
387	20230626	142500	257656980	12850	12850	12850	12850	49
388	20230626	142400	257027330	12850	12850	12850	12780	102
389	20230626	142300	255720830	12790	12800	12800	12790	40
390	20230626	142200	255209120	12860	12800	12860	12800	72
391	20230626	142100	254284110	12850	12850	12850	12850	0
392	20230626	142000	254284110	12850	12850	12850	12850	30
393	20230626	141900	253898610	12850	12790	12850	12790	43
394	20230626	141800	253346660	12850	12850	12850	12800	148
395	20230626	141700	251450400	12860	12810	12870	12810	51
396	20230626	141600	250795530	12870	12870	12870	12870	0
397	20230626	141500	250795530	12870	12850	12870	12800	89
398	20230626	141400	249653520	12850	12870	12870	12850	33
399	20230626	141300	249228870	12870	12870	12870	12870	0
400	20230626	141200	249228870	12870	12870	12870	12870	30
401	20230626	141100	248842770	12870	12870	12870	12870	0
402	20230626	141000	248842770	12870	12870	12870	12870	30
403	20230626	140900	248456670	12870	12870	12870	12870	30
404	20230626	140800	248070570	12870	12870	12870	12870	0
405	20230626	140700	248070570	12870	12870	12870	12870	33
406	20230626	140600	247645860	12850	12850	12850	12850	1
407	20230626	140500	247633010	12870	12870	12870	12870	30
408	20230626	140400	247246910	12870	12870	12870	12870	100
409	20230626	140300	245959910	12870	12870	12870	12870	0
410	20230626	140200	245959910	12870	12870	12870	12870	30
411	20230626	140100	245573810	12870	12870	12870	12870	0
412	20230626	140000	245573810	12870	12870	12870	12870	80
413	20230626	135900	244544210	12870	12870	12870	12870	30
414	20230626	135800	244158110	12870	12870	12870	12870	0
415	20230626	135700	244158110	12870	12870	12870	12870	30
416	20230626	135600	243772010	12870	12870	12870	12870	0
417	20230626	135500	243772010	12870	12850	12870	12850	34
418	20230626	135400	243334450	12870	12870	12870	12870	0
419	20230626	135300	243334450	12870	12870	12870	12870	30
420	20230626	135200	242948350	12870	12870	12870	12870	99
421	20230626	135100	241674220	12870	12870	12870	12870	0
422	20230626	135000	241674220	12870	12850	12870	12850	28
423	20230626	134900	241314120	12870	12870	12870	12870	0
424	20230626	134800	241314120	12870	12870	12870	12870	31
425	20230626	134700	240915150	12870	12870	12870	12870	30
426	20230626	134600	240529050	12870	12860	12870	12860	23
427	20230626	134500	240233240	12870	12870	12870	12870	33
428	20230626	134400	239808530	12870	12850	12870	12850	103
429	20230626	134300	238482980	12870	12850	12870	12850	49
430	20230626	134200	237852420	12860	12870	12870	12860	40
431	20230626	134100	237337720	12860	12860	12870	12860	5
432	20230626	134000	237273390	12870	12870	12870	12860	39
433	20230626	133900	236771490	12870	12860	12870	12860	12
434	20230626	133800	236617110	12870	12870	12870	12860	37
435	20230626	133700	236140930	12880	12880	12880	12870	66
436	20230626	133600	235290880	12880	12880	12880	12880	0
437	20230626	133500	235290880	12880	12880	12880	12880	30
438	20230626	133400	234904480	12880	12880	12880	12880	2
439	20230626	133300	234878720	12880	12880	12880	12880	30
440	20230626	133200	234492320	12880	12870	12880	12870	5
441	20230626	133100	234427940	12880	12880	12880	12880	31
442	20230626	133000	234028660	12880	12880	12880	12880	30
443	20230626	132900	233642260	12880	12880	12880	12880	0
444	20230626	132800	233642260	12880	12880	12880	12880	33
445	20230626	132700	233217220	12880	12870	12880	12870	5
446	20230626	132600	233152840	12880	12880	12880	12880	34
447	20230626	132500	232714920	12880	12880	12880	12880	30
448	20230626	132400	232328520	12880	12880	12880	12880	3
449	20230626	132300	232289880	12880	12880	12880	12880	39
450	20230626	132200	231787560	12880	12880	12880	12880	264
451	20230626	132100	228387240	12880	12870	12880	12870	244
452	20230626	132000	225246660	12870	12870	12870	12870	36
453	20230626	131900	224783340	12870	12860	12870	12860	36
454	20230626	131800	224320360	12860	12860	12860	12860	33
455	20230626	131700	223895980	12860	12860	12860	12860	109
456	20230626	131600	222494240	12860	12850	12860	12850	125
457	20230626	131500	220887630	12850	12850	12850	12850	30
458	20230626	131400	220502130	12850	12850	12850	12850	0
459	20230626	131300	220502130	12850	12840	12850	12810	40
460	20230626	131200	219988450	12850	12850	12850	12850	0
461	20230626	131100	219988450	12850	12850	12850	12850	30
462	20230626	131000	219602950	12850	12850	12850	12850	30
463	20230626	130900	219217450	12840	12840	12840	12840	1
464	20230626	130800	219204610	12840	12840	12840	12840	29
465	20230626	130700	218832250	12840	12840	12840	12840	11
466	20230626	130600	218691010	12840	12840	12840	12840	30
467	20230626	130500	218305810	12830	12830	12830	12830	33
468	20230626	130400	217882420	12830	12830	12830	12830	30
469	20230626	130300	217497520	12830	12830	12830	12830	77
470	20230626	130200	216509610	12830	12830	12830	12830	0
471	20230626	130100	216509610	12830	12830	12830	12830	30
472	20230626	130000	216124710	12820	12820	12820	12820	109
473	20230626	125900	214727330	12820	12820	12820	12820	30
474	20230626	125800	214342730	12820	12820	12820	12820	30
475	20230626	125700	213958130	12820	12820	12820	12820	114
476	20230626	125600	212496650	12820	12820	12820	12820	30
477	20230626	125500	212112050	12820	12820	12820	12820	16
478	20230626	125400	211906930	12820	12820	12820	12820	30
479	20230626	125300	211522330	12820	12790	12820	12780	46
480	20230626	125200	210932680	12820	12820	12820	12820	0
481	20230626	125100	210932680	12820	12820	12820	12820	47
482	20230626	125000	210330140	12820	12820	12820	12820	5
483	20230626	124900	210266040	12810	12810	12810	12810	40
484	20230626	124800	209753640	12810	12810	12810	12810	130
485	20230626	124700	208088340	12810	12810	12810	12810	14
486	20230626	124600	207909000	12810	12810	12810	12810	30
487	20230626	124500	207524700	12810	12810	12810	12810	14
488	20230626	124400	207345360	12810	12810	12810	12810	30
489	20230626	124300	206961060	12810	12810	12810	12810	44
490	20230626	124200	206397420	12790	12800	12800	12790	40
491	20230626	124100	205885720	12810	12810	12810	12810	44
492	20230626	124000	205322080	12800	12800	12800	12800	0
493	20230626	123900	205322080	12800	12810	12810	12800	90
494	20230626	123800	204169640	12810	12810	12810	12810	0
495	20230626	123700	204169640	12810	12810	12810	12810	44
496	20230626	123600	203606000	12810	12810	12810	12810	40
497	20230626	123500	203093600	12810	12810	12810	12810	0
498	20230626	123400	203093600	12810	12810	12810	12810	51
499	20230626	123300	202440290	12810	12810	12810	12810	0
500	20230626	123200	202440290	12810	12810	12810	12810	44
501	20230626	123100	201876650	12810	12810	12810	12810	30
502	20230626	123000	201492350	12810	12810	12810	12810	24
503	20230626	122900	201184910	12810	12810	12810	12810	30
504	20230626	122800	200800610	12810	12810	12810	12810	14
505	20230626	122700	200621270	12810	12810	12810	12810	30
506	20230626	122600	200236970	12810	12810	12810	12810	44
507	20230626	122500	199673330	12810	12810	12810	12810	5
508	20230626	122400	199609280	12810	12810	12810	12810	44
509	20230626	122300	199045640	12810	12810	12810	12810	0
510	20230626	122200	199045640	12810	12810	12810	12810	44
511	20230626	122100	198482000	12810	12810	12810	12810	30
512	20230626	122000	198097700	12810	12810	12810	12810	14
513	20230626	121900	197918360	12810	12810	12810	12810	30
514	20230626	121800	197534060	12810	12810	12810	12810	14
515	20230626	121700	197354720	12810	12800	12810	12800	32
516	20230626	121600	196944820	12800	12810	12810	12800	19
517	20230626	121500	196701480	12810	12800	12810	12800	132
518	20230626	121400	195011570	12810	12810	12810	12810	44
519	20230626	121300	194447930	12810	12810	12810	12810	1
520	20230626	121200	194435120	12810	12810	12810	12810	30
521	20230626	121100	194050820	12810	12810	12810	12810	15
522	20230626	121000	193858670	12800	12800	12800	12800	23
523	20230626	120900	193564270	12800	12810	12810	12800	57
524	20230626	120800	192834370	12810	12810	12810	12810	9
525	20230626	120700	192719080	12810	12810	12810	12810	50
526	20230626	120600	192078580	12810	12810	12810	12810	3
527	20230626	120500	192040150	12810	12810	12810	12810	47
528	20230626	120400	191438080	12810	12810	12810	12810	36
529	20230626	120300	190976920	12810	12810	12810	12810	17
530	20230626	120200	190759150	12810	12810	12810	12810	30
531	20230626	120100	190374850	12810	12810	12810	12810	14
532	20230626	120000	190195510	12810	12810	12810	12810	30
533	20230626	115900	189811210	12810	12800	12810	12800	41
534	20230626	115800	189286270	12800	12800	12800	12800	1
535	20230626	115700	189273470	12800	12810	12810	12800	47
536	20230626	115600	188671420	12810	12810	12810	12810	0
537	20230626	115500	188671420	12810	12810	12810	12800	67
538	20230626	115400	187813370	12810	12800	12810	12800	7
539	20230626	115300	187723760	12800	12800	12800	12800	14
540	20230626	115200	187544560	12800	12800	12800	12800	31
541	20230626	115100	187147760	12800	12800	12800	12800	14
542	20230626	115000	186968560	12800	12800	12800	12800	40
543	20230626	114900	186456560	12800	12800	12800	12800	1
544	20230626	114800	186443760	12800	12800	12800	12800	44
545	20230626	114700	185880560	12800	12780	12800	12780	31
546	20230626	114600	185483780	12800	12800	12800	12780	25
547	20230626	114500	185163800	12800	12800	12800	12800	30
548	20230626	114400	184779800	12800	12800	12800	12800	20
549	20230626	114300	184523800	12800	12800	12800	12800	30
550	20230626	114200	184139800	12800	12800	12800	12800	44
551	20230626	114100	183576600	12800	12800	12800	12800	0
552	20230626	114000	183576600	12800	12800	12800	12800	44
553	20230626	113900	183013400	12800	12800	12800	12800	0
554	20230626	113800	183013400	12800	12800	12800	12800	44
555	20230626	113700	182450200	12800	12800	12800	12800	30
556	20230626	113600	182066200	12800	12800	12800	12800	42
557	20230626	113500	181528600	12800	12800	12800	12800	30
558	20230626	113400	181144600	12800	12800	12800	12800	14
559	20230626	113300	180965400	12800	12800	12800	12800	30
560	20230626	113200	180581400	12800	12800	12800	12800	45
561	20230626	113100	180005400	12800	12800	12800	12800	0
562	20230626	113000	180005400	12800	12800	12800	12800	44
563	20230626	112900	179442200	12800	12770	12800	12770	55
564	20230626	112800	178739160	12800	12800	12800	12800	44
565	20230626	112700	178175960	12800	12800	12800	12800	30
566	20230626	112600	177791960	12800	12800	12800	12800	0
567	20230626	112500	177791960	12800	12800	12800	12800	46
568	20230626	112400	177203160	12800	12800	12800	12800	0
569	20230626	112300	177203160	12800	12800	12800	12800	44
570	20230626	112200	176639960	12800	12800	12800	12800	0
571	20230626	112100	176639960	12800	12800	12800	12800	44
572	20230626	112000	176076760	12800	12800	12800	12800	30
573	20230626	111900	175692760	12800	12800	12800	12800	24
574	20230626	111800	175385560	12800	12800	12800	12800	30
575	20230626	111700	175001560	12800	12800	12800	12800	24
576	20230626	111600	174694360	12800	12800	12800	12800	30
577	20230626	111500	174310360	12800	12800	12800	12800	30
578	20230626	111400	173926360	12800	12800	12800	12800	0
579	20230626	111300	173926360	12800	12800	12800	12800	30
580	20230626	111200	173542360	12800	12800	12800	12800	0
581	20230626	111100	173542360	12800	12800	12800	12800	30
582	20230626	111000	173158360	12800	12800	12800	12800	30
583	20230626	110900	172774360	12800	12800	12800	12800	1
584	20230626	110800	172761560	12800	12800	12800	12800	30
585	20230626	110700	172377560	12800	12800	12800	12800	0
586	20230626	110600	172377560	12800	12780	12800	12760	57
587	20230626	110500	171648790	12800	12800	12800	12800	30
588	20230626	110400	171264790	12790	12790	12790	12790	0
589	20230626	110300	171264790	12790	12790	12790	12790	30
590	20230626	110200	170881090	12780	12790	12790	12780	177
591	20230626	110100	168618030	12790	12800	12800	12790	31
592	20230626	110000	168221240	12800	12800	12800	12800	30
593	20230626	105900	167837240	12800	12800	12800	12800	35
594	20230626	105800	167389240	12800	12800	12800	12800	36
595	20230626	105700	166928440	12800	12800	12800	12800	5
596	20230626	105600	166864440	12800	12790	12800	12790	60
597	20230626	105500	166097030	12790	12780	12790	12780	13
598	20230626	105400	165930770	12790	12800	12800	12790	35
599	20230626	105300	165483080	12800	12800	12800	12800	34
600	20230626	105200	165047880	12800	12800	12800	12800	5
601	20230626	105100	164983880	12800	12800	12800	12800	40
602	20230626	105000	164471880	12800	12800	12800	12800	4
603	20230626	104900	164420680	12800	12800	12800	12800	34
604	20230626	104800	163985480	12800	12800	12800	12800	34
605	20230626	104700	163550280	12800	12800	12800	12800	5
606	20230626	104600	163486280	12800	12800	12800	12800	34
607	20230626	104500	163051080	12800	12800	12800	12800	4
608	20230626	104400	162999880	12800	12800	12800	12800	35
609	20230626	104300	162551880	12810	12810	12810	12810	38
610	20230626	104200	162065100	12810	12810	12810	12800	201
611	20230626	104100	159491240	12810	12810	12810	12810	34
612	20230626	104000	159055700	12810	12810	12810	12810	4
613	20230626	103900	159004460	12810	12820	12820	12810	122
614	20230626	103800	157441630	12820	12810	12820	12810	31
615	20230626	103700	157044460	12810	12810	12810	12810	5
616	20230626	103600	156980410	12810	12820	12820	12810	51
617	20230626	103500	156326790	12820	12820	12820	12820	9
618	20230626	103400	156211410	12820	12810	12820	12810	20
619	20230626	103300	155955200	12810	12810	12810	12800	10
620	20230626	103200	155827150	12810	12810	12810	12810	35
621	20230626	103100	155378800	12810	12810	12810	12810	34
622	20230626	103000	154943260	12810	12810	12810	12810	4
623	20230626	102900	154892020	12810	12800	12810	12800	24
624	20230626	102800	154584760	12800	12800	12800	12800	4
625	20230626	102700	154533560	12800	12800	12800	12780	143
626	20230626	102600	152705160	12800	12810	12810	12800	186
627	20230626	102500	150323500	12790	12810	12810	12790	358
628	20230626	102400	145744600	12810	12810	12810	12810	35
629	20230626	102300	145296250	12810	12810	12810	12810	4
630	20230626	102200	145245010	12810	12800	12810	12790	105
631	20230626	102100	143901340	12810	12810	12810	12810	35
632	20230626	102000	143452990	12820	12820	12820	12820	4
633	20230626	101900	143401710	12820	12810	12820	12810	40
634	20230626	101800	142889180	12810	12810	12810	12810	4
635	20230626	101700	142837940	12810	12810	12810	12810	36
636	20230626	101600	142376780	12810	12810	12810	12810	34
637	20230626	101500	141941240	12820	12820	12820	12820	5
638	20230626	101400	141877140	12820	12820	12820	12790	495
639	20230626	101300	135535930	12820	12820	12820	12820	4
640	20230626	101200	135484650	12820	12820	12820	12820	34
641	20230626	101100	135048770	12820	12820	12820	12810	51
642	20230626	101000	134395050	12820	12820	12820	12810	6
643	20230626	100900	134318140	12820	12820	12820	12780	130
644	20230626	100800	132655200	12820	12820	12820	12820	40
645	20230626	100700	132142400	12820	12820	12820	12820	34
646	20230626	100600	131706520	12820	12830	12830	12820	78
647	20230626	100500	130706470	12830	12830	12830	12830	43
648	20230626	100400	130154780	12830	12830	12830	12830	37
649	20230626	100300	129680070	12830	12830	12830	12820	14
650	20230626	100200	129500500	12830	12830	12830	12830	34
651	20230626	100100	129064280	12830	12830	12830	12830	5
652	20230626	100000	129000130	12830	12830	12830	12830	34
653	20230626	095900	128563910	12830	12830	12830	12830	34
654	20230626	095800	128127690	12830	12830	12830	12830	5
655	20230626	095700	128063540	12830	12820	12830	12820	22
656	20230626	095600	127781450	12820	12810	12820	12780	45
657	20230626	095500	127205890	12830	12830	12830	12830	53
658	20230626	095400	126525900	12830	12850	12860	12830	40
659	20230626	095300	126011920	12860	12850	12860	12850	18
660	20230626	095200	125780570	12850	12850	12860	12850	35
661	20230626	095100	125330810	12850	12860	12860	12780	16
662	20230626	095000	125125220	12790	12770	12790	12750	2455
663	20230626	094900	93746380	12770	12770	12770	12770	35
664	20230626	094800	93299430	12770	12770	12770	12770	5
665	20230626	094700	93235580	12770	12770	12770	12770	39
666	20230626	094600	92737550	12770	12770	12770	12770	84
667	20230626	094500	91664870	12770	12770	12770	12770	34
668	20230626	094400	91230690	12770	12770	12770	12770	34
669	20230626	094300	90796510	12770	12770	12770	12770	5
670	20230626	094200	90732660	12770	12770	12770	12770	74
671	20230626	094100	89787680	12770	12780	12780	12770	110
672	20230626	094000	88382420	12770	12770	12780	12770	119
673	20230626	093900	86862450	12770	12770	12770	12770	8
674	20230626	093800	86760290	12770	12770	12770	12770	36
675	20230626	093700	86300570	12770	12770	12770	12770	4
676	20230626	093600	86249490	12720	12770	12770	12720	89
677	20230626	093500	85113260	12770	12770	12770	12770	6
678	20230626	093400	85036640	12770	12770	12770	12770	4
679	20230626	093300	84985560	12770	12770	12770	12770	7
680	20230626	093200	84896170	12770	12770	12770	12770	9
681	20230626	093100	84781240	12770	12710	12770	12700	1797
682	20230626	093000	61934630	12710	12720	12720	12710	106
683	20230626	092900	60586830	12720	12770	12770	12720	203
684	20230626	092800	58004620	12710	12720	12720	12710	2000
685	20230626	092700	32574620	12720	12770	12770	12720	25
686	20230626	092600	32256360	12770	12770	12770	12770	4
687	20230626	092500	32205280	12770	12700	12770	12700	7
688	20230626	092400	32115960	12700	12780	12780	12700	87
689	20230626	092300	31008650	12780	12780	12780	12780	16
690	20230626	092200	30804170	12780	12790	12790	12780	18
691	20230626	092100	30574000	12790	12780	12790	12780	10
692	20230626	092000	30446180	12780	12790	12790	12780	6
693	20230626	091900	30369450	12790	12790	12790	12790	6
694	20230626	091800	30292710	12880	12880	12880	12880	4
695	20230626	091700	30241190	12880	12880	12880	12880	10
696	20230626	091600	30112390	12890	12770	12890	12770	46
697	20230626	091500	29523410	12700	12700	12770	12700	22
698	20230626	091400	29243940	12770	12750	12770	12750	169
699	20230626	091300	27088720	12750	12750	12750	12750	2
700	20230626	091200	27063220	12750	12740	12750	12740	15
701	20230626	091100	26872020	12680	12680	12680	12680	7
702	20230626	091000	26783260	12670	12680	12680	12670	134
703	20230626	090900	25084550	12650	12750	12750	12640	1207
704	20230626	090800	9762810	12750	12750	12750	12750	0
705	20230626	090700	9762810	12750	12750	12750	12750	14
706	20230626	090600	9584310	12750	12780	12780	12750	378
707	20230626	090500	4764760	12790	12830	12950	12790	110
708	20230626	090400	3355980	12960	12860	12960	12860	20
709	20230626	090300	3098680	12870	12870	12870	12870	6
710	20230626	090200	3021460	12980	12980	12980	12980	0
711	20230626	090100	3021460	12980	12880	12980	12870	26
712	20230626	090000	2686220	12980	12990	12990	12930	207