KissMeData/032300/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190600	199522000	18630	18630	18630	18630	646
3	20230626	190500	199522000	18630	18630	18630	18630	0
4	20230626	190400	199522000	18630	18630	18630	18630	0
5	20230626	190300	199522000	18630	18630	18630	18630	0
6	20230626	190200	199522000	18630	18630	18630	18630	0
7	20230626	190100	199522000	18630	18630	18630	18630	0
8	20230626	190000	199522000	18630	18630	18630	18630	0
9	20230626	185900	199522000	18630	18630	18630	18630	0
10	20230626	185800	199522000	18630	18630	18630	18630	0
11	20230626	185700	199522000	18630	18630	18630	18630	0
12	20230626	185600	199522000	18630	18630	18630	18630	0
13	20230626	185500	199522000	18630	18630	18630	18630	0
14	20230626	185400	199522000	18630	18630	18630	18630	0
15	20230626	185300	199522000	18630	18630	18630	18630	0
16	20230626	185200	199522000	18630	18630	18630	18630	0
17	20230626	185100	199522000	18630	18630	18630	18630	0
18	20230626	185000	199522000	18630	18630	18630	18630	0
19	20230626	184900	199522000	18630	18630	18630	18630	0
20	20230626	184800	199522000	18630	18630	18630	18630	0
21	20230626	184700	199522000	18630	18630	18630	18630	0
22	20230626	184600	199522000	18630	18630	18630	18630	0
23	20230626	184500	199522000	18630	18630	18630	18630	0
24	20230626	184400	199522000	18630	18630	18630	18630	0
25	20230626	184300	199522000	18630	18630	18630	18630	0
26	20230626	184200	199522000	18630	18630	18630	18630	0
27	20230626	184100	199522000	18630	18630	18630	18630	0
28	20230626	184000	199522000	18630	18630	18630	18630	0
29	20230626	183900	199522000	18630	18630	18630	18630	0
30	20230626	183800	199522000	18630	18630	18630	18630	0
31	20230626	183700	199522000	18630	18630	18630	18630	0
32	20230626	183600	199522000	18630	18630	18630	18630	646
33	20230626	183500	199522000	18630	18630	18630	18630	0
34	20230626	183400	199522000	18630	18630	18630	18630	0
35	20230626	183300	199522000	18630	18630	18630	18630	0
36	20230626	183200	199522000	18630	18630	18630	18630	0
37	20230626	183100	199522000	18630	18630	18630	18630	0
38	20230626	183000	199522000	18630	18630	18630	18630	0
39	20230626	182900	199522000	18630	18630	18630	18630	0
40	20230626	182800	199522000	18630	18630	18630	18630	0
41	20230626	182700	199522000	18630	18630	18630	18630	0
42	20230626	182600	199522000	18630	18630	18630	18630	0
43	20230626	182500	199522000	18630	18630	18630	18630	0
44	20230626	182400	199522000	18630	18630	18630	18630	0
45	20230626	182300	199522000	18630	18630	18630	18630	0
46	20230626	182200	199522000	18630	18630	18630	18630	0
47	20230626	182100	199522000	18630	18630	18630	18630	0
48	20230626	182000	199522000	18630	18630	18630	18630	0
49	20230626	181900	199522000	18630	18630	18630	18630	0
50	20230626	181800	199522000	18630	18630	18630	18630	0
51	20230626	181700	199522000	18630	18630	18630	18630	0
52	20230626	181600	199522000	18630	18630	18630	18630	0
53	20230626	181500	199522000	18630	18630	18630	18630	0
54	20230626	181400	199522000	18630	18630	18630	18630	0
55	20230626	181300	199522000	18630	18630	18630	18630	0
56	20230626	181200	199522000	18630	18630	18630	18630	0
57	20230626	181100	199522000	18630	18630	18630	18630	0
58	20230626	181000	199522000	18630	18630	18630	18630	0
59	20230626	180900	199522000	18630	18630	18630	18630	0
60	20230626	180800	199522000	18630	18630	18630	18630	0
61	20230626	180700	199522000	18630	18630	18630	18630	0
62	20230626	180600	199522000	18630	18630	18630	18630	646
63	20230626	180500	199522000	18630	18630	18630	18630	0
64	20230626	180400	199522000	18630	18630	18630	18630	0
65	20230626	180300	199522000	18630	18630	18630	18630	0
66	20230626	180200	199522000	18630	18630	18630	18630	0
67	20230626	180100	199522000	18630	18630	18630	18630	0
68	20230626	180000	199522000	18630	18630	18630	18630	0
69	20230626	175900	199522000	18630	18630	18630	18630	0
70	20230626	175800	199522000	18630	18630	18630	18630	0
71	20230626	175700	199522000	18630	18630	18630	18630	0
72	20230626	175600	199522000	18630	18630	18630	18630	0
73	20230626	175500	199522000	18630	18630	18630	18630	0
74	20230626	175400	199522000	18630	18630	18630	18630	0
75	20230626	175300	199522000	18630	18630	18630	18630	0
76	20230626	175200	199522000	18630	18630	18630	18630	0
77	20230626	175100	199522000	18630	18630	18630	18630	0
78	20230626	175000	199522000	18630	18630	18630	18630	0
79	20230626	174900	199522000	18630	18630	18630	18630	0
80	20230626	174800	199522000	18630	18630	18630	18630	0
81	20230626	174700	199522000	18630	18630	18630	18630	0
82	20230626	174600	199522000	18630	18630	18630	18630	0
83	20230626	174500	199522000	18630	18630	18630	18630	0
84	20230626	174400	199522000	18630	18630	18630	18630	0
85	20230626	174300	199522000	18630	18630	18630	18630	0
86	20230626	174200	199522000	18630	18630	18630	18630	0
87	20230626	174100	199522000	18630	18630	18630	18630	0
88	20230626	174000	199522000	18630	18630	18630	18630	0
89	20230626	173900	199522000	18630	18630	18630	18630	0
90	20230626	173800	199522000	18630	18630	18630	18630	0
91	20230626	173700	199522000	18630	18630	18630	18630	0
92	20230626	173600	199522000	18630	18630	18630	18630	646
93	20230626	173500	199522000	18630	18630	18630	18630	0
94	20230626	173400	199522000	18630	18630	18630	18630	0
95	20230626	173300	199522000	18630	18630	18630	18630	0
96	20230626	173200	199522000	18630	18630	18630	18630	0
97	20230626	173100	199522000	18630	18630	18630	18630	0
98	20230626	173000	199522000	18630	18630	18630	18630	0
99	20230626	172900	199522000	18630	18630	18630	18630	0
100	20230626	172800	199522000	18630	18630	18630	18630	0
101	20230626	172700	199522000	18630	18630	18630	18630	0
102	20230626	172600	199522000	18630	18630	18630	18630	0
103	20230626	172500	199522000	18630	18630	18630	18630	0
104	20230626	172400	199522000	18630	18630	18630	18630	0
105	20230626	172300	199522000	18630	18630	18630	18630	0
106	20230626	172200	199522000	18630	18630	18630	18630	0
107	20230626	172100	199522000	18630	18630	18630	18630	0
108	20230626	172000	199522000	18630	18630	18630	18630	0
109	20230626	171900	199522000	18630	18630	18630	18630	0
110	20230626	171800	199522000	18630	18630	18630	18630	0
111	20230626	171700	199522000	18630	18630	18630	18630	0
112	20230626	171600	199522000	18630	18630	18630	18630	0
113	20230626	171500	199522000	18630	18630	18630	18630	0
114	20230626	171400	199522000	18630	18630	18630	18630	0
115	20230626	171300	199522000	18630	18630	18630	18630	0
116	20230626	171200	199522000	18630	18630	18630	18630	0
117	20230626	171100	199522000	18630	18630	18630	18630	0
118	20230626	171000	199522000	18630	18630	18630	18630	0
119	20230626	170900	199522000	18630	18630	18630	18630	0
120	20230626	170800	199522000	18630	18630	18630	18630	0
121	20230626	170700	199522000	18630	18630	18630	18630	0
122	20230626	170600	199522000	18630	18630	18630	18630	646
123	20230626	170500	199522000	18630	18630	18630	18630	0
124	20230626	170400	199522000	18630	18630	18630	18630	0
125	20230626	170300	199522000	18630	18630	18630	18630	0
126	20230626	170200	199522000	18630	18630	18630	18630	0
127	20230626	170100	199522000	18630	18630	18630	18630	0
128	20230626	170000	199522000	18630	18630	18630	18630	0
129	20230626	165900	199522000	18630	18630	18630	18630	0
130	20230626	165800	199522000	18630	18630	18630	18630	0
131	20230626	165700	199522000	18630	18630	18630	18630	0
132	20230626	165600	199522000	18630	18630	18630	18630	0
133	20230626	165500	199522000	18630	18630	18630	18630	0
134	20230626	165400	199522000	18630	18630	18630	18630	0
135	20230626	165300	199522000	18630	18630	18630	18630	0
136	20230626	165200	199522000	18630	18630	18630	18630	0
137	20230626	165100	199522000	18630	18630	18630	18630	0
138	20230626	165000	199522000	18630	18630	18630	18630	0
139	20230626	164900	199522000	18630	18630	18630	18630	0
140	20230626	164800	199522000	18630	18630	18630	18630	0
141	20230626	164700	199522000	18630	18630	18630	18630	0
142	20230626	164600	199522000	18630	18630	18630	18630	0
143	20230626	164500	199522000	18630	18630	18630	18630	0
144	20230626	164400	199522000	18630	18630	18630	18630	0
145	20230626	164300	199522000	18630	18630	18630	18630	0
146	20230626	164200	199522000	18630	18630	18630	18630	0
147	20230626	164100	199522000	18630	18630	18630	18630	0
148	20230626	164000	199522000	18630	18630	18630	18630	0
149	20230626	163900	199522000	18630	18630	18630	18630	0
150	20230626	163800	199522000	18630	18630	18630	18630	0
151	20230626	163700	199522000	18630	18630	18630	18630	0
152	20230626	163600	199522000	18630	18630	18630	18630	646
153	20230626	163500	199522000	18630	18630	18630	18630	0
154	20230626	163400	199522000	18630	18630	18630	18630	0
155	20230626	163300	199522000	18630	18630	18630	18630	0
156	20230626	163200	199522000	18630	18630	18630	18630	0
157	20230626	163100	199522000	18630	18630	18630	18630	0
158	20230626	163000	199522000	18630	18630	18630	18630	0
159	20230626	162900	199522000	18630	18630	18630	18630	0
160	20230626	162800	199522000	18630	18630	18630	18630	0
161	20230626	162700	199522000	18630	18630	18630	18630	0
162	20230626	162600	199522000	18630	18630	18630	18630	0
163	20230626	162500	199522000	18630	18630	18630	18630	0
164	20230626	162400	199522000	18630	18630	18630	18630	0
165	20230626	162300	199522000	18630	18630	18630	18630	0
166	20230626	162200	199522000	18630	18630	18630	18630	0
167	20230626	162100	199522000	18630	18630	18630	18630	0
168	20230626	162000	199522000	18630	18630	18630	18630	0
169	20230626	161900	199522000	18630	18630	18630	18630	0
170	20230626	161800	199522000	18630	18630	18630	18630	0
171	20230626	161700	199522000	18630	18630	18630	18630	0
172	20230626	161600	199522000	18630	18630	18630	18630	0
173	20230626	161500	199522000	18630	18630	18630	18630	0
174	20230626	161400	199522000	18630	18630	18630	18630	0
175	20230626	161300	199522000	18630	18630	18630	18630	0
176	20230626	161200	199522000	18630	18630	18630	18630	0
177	20230626	161100	199522000	18630	18630	18630	18630	0
178	20230626	161000	199522000	18630	18630	18630	18630	0
179	20230626	160900	199522000	18630	18630	18630	18630	0
180	20230626	160800	199522000	18630	18630	18630	18630	0
181	20230626	160700	199522000	18630	18630	18630	18630	0
182	20230626	160600	199522000	18630	18630	18630	18630	646
183	20230626	160500	199522000	18630	18630	18630	18630	0
184	20230626	160400	199522000	18630	18630	18630	18630	0
185	20230626	160300	199522000	18630	18630	18630	18630	0
186	20230626	160200	199522000	18630	18630	18630	18630	0
187	20230626	160100	199522000	18630	18630	18630	18630	0
188	20230626	160000	199522000	18630	18630	18630	18630	0
189	20230626	155900	199522000	18630	18630	18630	18630	0
190	20230626	155800	199522000	18630	18630	18630	18630	0
191	20230626	155700	199522000	18630	18630	18630	18630	0
192	20230626	155600	199522000	18630	18630	18630	18630	0
193	20230626	155500	199522000	18630	18630	18630	18630	0
194	20230626	155400	199522000	18630	18630	18630	18630	0
195	20230626	155300	199522000	18630	18630	18630	18630	0
196	20230626	155200	199522000	18630	18630	18630	18630	0
197	20230626	155100	199522000	18630	18630	18630	18630	0
198	20230626	155000	199522000	18630	18630	18630	18630	0
199	20230626	154900	199522000	18630	18630	18630	18630	0
200	20230626	154800	199522000	18630	18630	18630	18630	0
201	20230626	154700	199522000	18630	18630	18630	18630	0
202	20230626	154600	199522000	18630	18630	18630	18630	0
203	20230626	154500	199522000	18630	18630	18630	18630	0
204	20230626	154400	199522000	18630	18630	18630	18630	0
205	20230626	154300	199522000	18630	18630	18630	18630	0
206	20230626	154200	199522000	18630	18630	18630	18630	0
207	20230626	154100	199522000	18630	18630	18630	18630	0
208	20230626	154000	199522000	18630	18630	18630	18630	0
209	20230626	153900	199522000	18630	18630	18630	18630	0
210	20230626	153800	199522000	18630	18630	18630	18630	0
211	20230626	153700	199522000	18630	18630	18630	18630	0
212	20230626	153600	199522000	18630	18630	18630	18630	646
213	20230626	153500	199522000	18630	18630	18630	18630	0
214	20230626	153400	199522000	18630	18630	18630	18630	0
215	20230626	153300	199522000	18630	18630	18630	18630	0
216	20230626	153200	199522000	18630	18630	18630	18630	0
217	20230626	153100	199522000	18630	18630	18630	18630	0
218	20230626	153000	199522000	18630	18630	18630	18630	646
219	20230626	152900	187487020	18840	18840	18840	18840	0
220	20230626	152800	187487020	18840	18840	18840	18840	0
221	20230626	152700	187487020	18840	18840	18840	18840	0
222	20230626	152600	187487020	18840	18840	18840	18840	0
223	20230626	152500	187487020	18840	18840	18840	18840	0
224	20230626	152400	187487020	18840	18840	18840	18840	0
225	20230626	152300	187487020	18840	18840	18840	18840	0
226	20230626	152200	187487020	18840	18840	18840	18840	0
227	20230626	152100	187487020	18840	18840	18840	18840	0
228	20230626	152000	187487020	18840	18840	18840	18840	0
229	20230626	151900	187487020	18840	18840	18840	18840	1
230	20230626	151800	187468180	18850	18850	18850	18850	1
231	20230626	151700	187449330	18860	18860	18860	18860	0
232	20230626	151600	187449330	18860	18790	18870	18790	6
233	20230626	151500	187336230	18790	18760	18790	18630	1085
234	20230626	151400	167052290	18780	18780	18780	18780	0
235	20230626	151300	167052290	18780	18780	18780	18780	0
236	20230626	151200	167052290	18780	18780	18780	18780	0
237	20230626	151100	167052290	18780	18780	18780	18780	0
238	20230626	151000	167052290	18780	18800	18800	18780	34
239	20230626	150900	166413290	18840	18840	18840	18840	0
240	20230626	150800	166413290	18840	18800	18840	18800	23
241	20230626	150700	165980190	18800	18840	18840	18800	88
242	20230626	150600	164324990	18840	18840	18840	18840	0
243	20230626	150500	164324990	18840	18840	18840	18840	1
244	20230626	150400	164306150	18870	18870	18870	18870	1
245	20230626	150300	164287280	18870	18870	18880	18840	29
246	20230626	150200	163739980	18880	18880	18880	18880	1
247	20230626	150100	163721100	18850	18850	18850	18850	10
248	20230626	150000	163532600	18880	18880	18880	18880	0
249	20230626	145900	163532600	18880	18880	18880	18880	0
250	20230626	145800	163532600	18880	18880	18880	18880	1
251	20230626	145700	163513720	18870	18870	18870	18870	0
252	20230626	145600	163513720	18870	18870	18870	18870	0
253	20230626	145500	163513720	18870	18870	18870	18870	0
254	20230626	145400	163513720	18870	18870	18870	18870	0
255	20230626	145300	163513720	18870	18870	18870	18870	0
256	20230626	145200	163513720	18870	18870	18870	18870	1
257	20230626	145100	163494850	18880	18880	18880	18880	0
258	20230626	145000	163494850	18880	18880	18880	18880	0
259	20230626	144900	163494850	18880	18880	18880	18880	1
260	20230626	144800	163475970	18800	18870	18880	18800	74
261	20230626	144700	162083990	18870	18870	18870	18870	0
262	20230626	144600	162083990	18870	18870	18870	18870	0
263	20230626	144500	162083990	18870	18870	18870	18870	0
264	20230626	144400	162083990	18870	18870	18870	18870	0
265	20230626	144300	162083990	18870	18870	18870	18870	1
266	20230626	144200	162065120	18880	18880	18880	18880	1
267	20230626	144100	162046240	18800	18820	18820	18800	86
268	20230626	144000	160429340	18880	18880	18880	18880	10
269	20230626	143900	160240540	18880	18860	18880	18860	43
270	20230626	143800	159429410	18860	18860	18860	18860	0
271	20230626	143700	159429410	18860	18820	18860	18820	6
272	20230626	143600	159316450	18810	18810	18810	18810	0
273	20230626	143500	159316450	18810	18810	18810	18810	56
274	20230626	143400	158263090	18810	18810	18810	18810	0
275	20230626	143300	158263090	18810	18810	18810	18810	0
276	20230626	143200	158263090	18810	18810	18810	18810	10
277	20230626	143100	158074990	18810	18810	18810	18810	2
278	20230626	143000	158037370	18810	18810	18820	18810	22
279	20230626	142900	157623540	18820	18820	18820	18820	0
280	20230626	142800	157623540	18820	18820	18820	18820	0
281	20230626	142700	157623540	18820	18820	18820	18820	0
282	20230626	142600	157623540	18820	18820	18820	18820	0
283	20230626	142500	157623540	18820	18820	18820	18820	0
284	20230626	142400	157623540	18820	18820	18820	18820	11
285	20230626	142300	157416520	18820	18820	18820	18820	3
286	20230626	142200	157360060	18810	18810	18810	18810	0
287	20230626	142100	157360060	18810	18820	18820	18810	7
288	20230626	142000	157228340	18820	18820	18820	18820	11
289	20230626	141900	157021320	18880	18880	18880	18880	0
290	20230626	141800	157021320	18880	18880	18880	18880	0
291	20230626	141700	157021320	18880	18880	18880	18880	0
292	20230626	141600	157021320	18880	18880	18880	18880	0
293	20230626	141500	157021320	18880	18880	18880	18880	0
294	20230626	141400	157021320	18880	18880	18880	18880	0
295	20230626	141300	157021320	18880	18880	18880	18880	0
296	20230626	141200	157021320	18880	18880	18880	18880	10
297	20230626	141100	156832520	18890	18880	18890	18880	15
298	20230626	141000	156549260	18880	18800	18880	18800	2
299	20230626	140900	156511580	18890	18890	18890	18890	0
300	20230626	140800	156511580	18890	18890	18890	18890	0
301	20230626	140700	156511580	18890	18810	18890	18810	13
302	20230626	140600	156266830	18810	18810	18810	18810	50
303	20230626	140500	155326330	18890	18890	18890	18890	0
304	20230626	140400	155326330	18890	18890	18890	18890	2
305	20230626	140300	155288550	18890	18890	18890	18890	0
306	20230626	140200	155288550	18890	18890	18890	18890	0
307	20230626	140100	155288550	18890	18890	18890	18890	2
308	20230626	140000	155250770	18880	18870	18880	18870	44
309	20230626	135900	154420260	18870	18870	18870	18870	0
310	20230626	135800	154420260	18870	18870	18870	18870	0
311	20230626	135700	154420260	18870	18870	18870	18870	0
312	20230626	135600	154420260	18870	18870	18870	18870	10
313	20230626	135500	154231560	18870	18870	18870	18870	0
314	20230626	135400	154231560	18870	18870	18870	18870	0
315	20230626	135300	154231560	18870	18870	18870	18870	0
316	20230626	135200	154231560	18870	18870	18870	18870	0
317	20230626	135100	154231560	18870	18870	18870	18870	0
318	20230626	135000	154231560	18870	18870	18870	18870	0
319	20230626	134900	154231560	18870	18870	18870	18870	1
320	20230626	134800	154212690	18870	18870	18870	18870	1
321	20230626	134700	154193820	18870	18870	18870	18870	0
322	20230626	134600	154193820	18870	18870	18870	18870	0
323	20230626	134500	154193820	18870	18870	18870	18870	70
324	20230626	134400	152872920	18870	18870	18870	18870	0
325	20230626	134300	152872920	18870	18870	18870	18870	0
326	20230626	134200	152872920	18870	18870	18870	18870	0
327	20230626	134100	152872920	18870	18870	18870	18870	0
328	20230626	134000	152872920	18870	18870	18870	18870	0
329	20230626	133900	152872920	18870	18870	18870	18870	10
330	20230626	133800	152684220	18860	18800	18860	18800	560
331	20230626	133700	142151670	18800	18800	18800	18800	0
332	20230626	133600	142151670	18800	18850	18850	18800	101
333	20230626	133500	140252820	18810	18810	18810	18810	60
334	20230626	133400	139124220	18800	18800	18800	18800	80
335	20230626	133300	137620220	18810	18810	18810	18810	0
336	20230626	133200	137620220	18810	18810	18810	18810	189
337	20230626	133100	134065130	18850	18850	18850	18850	0
338	20230626	133000	134065130	18850	18850	18850	18850	0
339	20230626	132900	134065130	18850	18810	18850	18810	12
340	20230626	132800	133839370	18860	18860	18860	18860	1
341	20230626	132700	133820510	18850	18850	18850	18850	0
342	20230626	132600	133820510	18850	18850	18850	18850	3
343	20230626	132500	133763960	18800	18800	18800	18800	0
344	20230626	132400	133763960	18800	18800	18800	18800	9
345	20230626	132300	133594760	18860	18860	18860	18860	0
346	20230626	132200	133594760	18860	18800	18860	18800	11
347	20230626	132100	133387900	18860	18860	18860	18860	30
348	20230626	132000	132822100	18860	18860	18860	18860	0
349	20230626	131900	132822100	18860	18860	18860	18860	0
350	20230626	131800	132822100	18860	18860	18860	18860	0
351	20230626	131700	132822100	18860	18860	18860	18860	0
352	20230626	131600	132822100	18860	18860	18860	18860	0
353	20230626	131500	132822100	18860	18860	18860	18860	0
354	20230626	131400	132822100	18860	18850	18860	18850	2
355	20230626	131300	132784390	18850	18850	18850	18850	5
356	20230626	131200	132690140	18850	18850	18850	18850	0
357	20230626	131100	132690140	18850	18850	18850	18850	4
358	20230626	131000	132614740	18850	18760	18850	18760	6
359	20230626	130900	132502090	18860	18860	18860	18860	0
360	20230626	130800	132502090	18860	18860	18860	18860	0
361	20230626	130700	132502090	18860	18860	18860	18860	0
362	20230626	130600	132502090	18860	18860	18860	18860	17
363	20230626	130500	132181470	18860	18860	18860	18860	6
364	20230626	130400	132068310	18860	18860	18860	18860	1
365	20230626	130300	132049450	18860	18860	18860	18860	0
366	20230626	130200	132049450	18860	18860	18860	18860	0
367	20230626	130100	132049450	18860	18870	18870	18860	9
368	20230626	130000	131879660	18870	18870	18870	18870	0
369	20230626	125900	131879660	18870	18870	18870	18870	0
370	20230626	125800	131879660	18870	18860	18870	18860	6
371	20230626	125700	131766490	18870	18870	18870	18870	0
372	20230626	125600	131766490	18870	18840	18870	18840	500
373	20230626	125500	122343810	18750	18760	18760	18750	10
374	20230626	125400	122156280	18840	18840	18840	18840	1
375	20230626	125300	122137440	18840	18840	18840	18840	2
376	20230626	125200	122099760	18840	18840	18840	18840	0
377	20230626	125100	122099760	18840	18840	18840	18840	0
378	20230626	125000	122099760	18840	18840	18840	18840	0
379	20230626	124900	122099760	18840	18840	18840	18840	20
380	20230626	124800	121722960	18840	18840	18840	18840	1
381	20230626	124700	121704120	18840	18840	18840	18840	3
382	20230626	124600	121647600	18840	18860	18860	18840	16
383	20230626	124500	121345860	18850	18850	18850	18850	1
384	20230626	124400	121327010	18860	18860	18860	18860	0
385	20230626	124300	121327010	18860	18860	18860	18860	0
386	20230626	124200	121327010	18860	18860	18860	18860	0
387	20230626	124100	121327010	18860	18860	18860	18860	0
388	20230626	124000	121327010	18860	18860	18860	18860	0
389	20230626	123900	121327010	18860	18860	18860	18860	0
390	20230626	123800	121327010	18860	18840	18860	18840	300
391	20230626	123700	115671240	18850	18850	18850	18850	0
392	20230626	123600	115671240	18850	18850	18850	18850	200
393	20230626	123500	111901240	18850	18850	18850	18850	4
394	20230626	123400	111825840	18850	18830	18850	18830	96
395	20230626	123300	110017140	18860	18860	18860	18860	0
396	20230626	123200	110017140	18860	18860	18860	18860	0
397	20230626	123100	110017140	18860	18860	18860	18860	1
398	20230626	123000	109998280	18870	18870	18870	18870	0
399	20230626	122900	109998280	18870	18870	18870	18870	0
400	20230626	122800	109998280	18870	18870	18870	18870	1
401	20230626	122700	109979410	18720	18720	18720	18710	14
402	20230626	122600	109717430	18890	18890	18890	18890	1
403	20230626	122500	109698540	18730	18750	18880	18730	76
404	20230626	122400	108274200	18750	18700	18750	18700	239
405	20230626	122300	103798120	18700	18690	18700	18690	304
406	20230626	122200	98114370	18690	18680	18690	18680	161
407	20230626	122100	95106880	18680	18680	18680	18680	0
408	20230626	122000	95106880	18680	18680	18680	18680	0
409	20230626	121900	95106880	18680	18680	18680	18680	1
410	20230626	121800	95088200	18640	18640	18640	18640	1
411	20230626	121700	95069560	18680	18680	18680	18680	1
412	20230626	121600	95050880	18680	18680	18680	18680	1
413	20230626	121500	95032200	18680	18680	18680	18680	2
414	20230626	121400	94994840	18680	18680	18680	18680	105
415	20230626	121300	93033440	18680	18680	18680	18680	0
416	20230626	121200	93033440	18680	18680	18680	18680	0
417	20230626	121100	93033440	18680	18680	18680	18680	0
418	20230626	121000	93033440	18680	18680	18680	18680	0
419	20230626	120900	93033440	18680	18680	18680	18680	0
420	20230626	120800	93033440	18680	18680	18680	18680	0
421	20230626	120700	93033440	18680	18680	18680	18680	0
422	20230626	120600	93033440	18680	18680	18680	18680	0
423	20230626	120500	93033440	18680	18680	18680	18680	0
424	20230626	120400	93033440	18680	18680	18680	18680	0
425	20230626	120300	93033440	18680	18680	18680	18680	0
426	20230626	120200	93033440	18680	18680	18680	18680	0
427	20230626	120100	93033440	18680	18680	18680	18680	6
428	20230626	120000	92921360	18680	18680	18680	18680	0
429	20230626	115900	92921360	18680	18680	18680	18680	1
430	20230626	115800	92902680	18620	18620	18620	18620	2
431	20230626	115700	92865440	18620	18620	18620	18620	0
432	20230626	115600	92865440	18620	18620	18620	18620	0
433	20230626	115500	92865440	18620	18620	18620	18620	1
434	20230626	115400	92846820	18620	18620	18620	18620	10
435	20230626	115300	92660620	18680	18680	18680	18680	0
436	20230626	115200	92660620	18680	18680	18680	18680	0
437	20230626	115100	92660620	18680	18680	18680	18680	1
438	20230626	115000	92641940	18650	18670	18670	18650	17
439	20230626	114900	92324750	18670	18670	18670	18670	8
440	20230626	114800	92175390	18670	18670	18670	18670	38
441	20230626	114700	91465930	18670	18670	18670	18670	0
442	20230626	114600	91465930	18670	18670	18670	18670	0
443	20230626	114500	91465930	18670	18670	18670	18670	0
444	20230626	114400	91465930	18670	18670	18670	18670	0
445	20230626	114300	91465930	18670	18620	18670	18620	57
446	20230626	114200	90404540	18620	18620	18620	18620	0
447	20230626	114100	90404540	18620	18620	18620	18620	0
448	20230626	114000	90404540	18620	18620	18620	18620	0
449	20230626	113900	90404540	18620	18620	18620	18620	0
450	20230626	113800	90404540	18620	18620	18620	18620	3
451	20230626	113700	90348680	18620	18620	18620	18620	0
452	20230626	113600	90348680	18620	18620	18620	18620	10
453	20230626	113500	90162480	18620	18620	18620	18620	0
454	20230626	113400	90162480	18620	18620	18620	18620	0
455	20230626	113300	90162480	18620	18620	18620	18620	0
456	20230626	113200	90162480	18620	18610	18620	18610	52
457	20230626	113100	89194250	18620	18620	18620	18620	0
458	20230626	113000	89194250	18620	18620	18620	18620	0
459	20230626	112900	89194250	18620	18620	18620	18620	0
460	20230626	112800	89194250	18620	18620	18620	18620	0
461	20230626	112700	89194250	18620	18620	18620	18620	0
462	20230626	112600	89194250	18620	18620	18620	18620	324
463	20230626	112500	83161370	18680	18680	18680	18680	0
464	20230626	112400	83161370	18680	18680	18680	18680	1
465	20230626	112300	83142690	18660	18660	18660	18660	0
466	20230626	112200	83142690	18660	18660	18660	18660	13
467	20230626	112100	82900110	18660	18660	18660	18660	2
468	20230626	112000	82862790	18650	18650	18650	18650	5
469	20230626	111900	82769540	18680	18680	18680	18680	0
470	20230626	111800	82769540	18680	18680	18680	18680	0
471	20230626	111700	82769540	18680	18680	18680	18680	2
472	20230626	111600	82732180	18650	18650	18650	18650	50
473	20230626	111500	81799680	18620	18620	18620	18620	0
474	20230626	111400	81799680	18620	18620	18620	18620	277
475	20230626	111300	76641940	18620	18620	18620	18620	0
476	20230626	111200	76641940	18620	18620	18620	18620	0
477	20230626	111100	76641940	18620	18620	18620	18620	6
478	20230626	111000	76530220	18620	18620	18620	18620	0
479	20230626	110900	76530220	18620	18620	18620	18620	0
480	20230626	110800	76530220	18620	18620	18620	18620	164
481	20230626	110700	73476540	18620	18600	18620	18600	162
482	20230626	110600	70461140	18620	18620	18620	18620	0
483	20230626	110500	70461140	18620	18620	18620	18620	0
484	20230626	110400	70461140	18620	18620	18620	18620	0
485	20230626	110300	70461140	18620	18620	18620	18620	12
486	20230626	110200	70237700	18620	18620	18620	18620	0
487	20230626	110100	70237700	18620	18620	18620	18620	0
488	20230626	110000	70237700	18620	18620	18620	18620	0
489	20230626	105900	70237700	18620	18620	18620	18620	0
490	20230626	105800	70237700	18620	18620	18620	18620	41
491	20230626	105700	69474280	18590	18600	18600	18590	111
492	20230626	105600	67410570	18620	18620	18620	18620	0
493	20230626	105500	67410570	18620	18620	18620	18620	10
494	20230626	105400	67224370	18680	18680	18680	18680	4
495	20230626	105300	67149650	18680	18680	18680	18680	0
496	20230626	105200	67149650	18680	18680	18680	18680	0
497	20230626	105100	67149650	18680	18680	18680	18680	75
498	20230626	105000	65748650	18680	18680	18680	18680	0
499	20230626	104900	65748650	18680	18650	18680	18650	44
500	20230626	104800	64928020	18650	18650	18650	18640	6
501	20230626	104700	64816130	18650	18600	18650	18600	431
502	20230626	104600	56796990	18600	18600	18600	18600	1
503	20230626	104500	56778390	18600	18600	18600	18600	50
504	20230626	104400	55848390	18600	18600	18600	18600	1
505	20230626	104300	55829790	18580	18580	18580	18580	12
506	20230626	104200	55606830	18540	18540	18540	18540	0
507	20230626	104100	55606830	18540	18540	18540	18540	0
508	20230626	104000	55606830	18540	18540	18540	18540	2
509	20230626	103900	55569750	18540	18540	18540	18540	1
510	20230626	103800	55551210	18580	18580	18580	18580	80
511	20230626	103700	54064810	18580	18580	18580	18580	10
512	20230626	103600	53879010	18580	18580	18580	18580	0
513	20230626	103500	53879010	18580	18580	18580	18580	1
514	20230626	103400	53860430	18580	18580	18580	18580	0
515	20230626	103300	53860430	18580	18580	18580	18580	50
516	20230626	103200	52931430	18580	18580	18580	18580	0
517	20230626	103100	52931430	18580	18580	18580	18580	0
518	20230626	103000	52931430	18580	18580	18580	18580	250
519	20230626	102900	48286430	18580	18580	18580	18580	10
520	20230626	102800	48100630	18580	18580	18580	18580	0
521	20230626	102700	48100630	18580	18580	18580	18580	0
522	20230626	102600	48100630	18580	18580	18580	18580	0
523	20230626	102500	48100630	18580	18580	18580	18580	0
524	20230626	102400	48100630	18580	18580	18580	18580	0
525	20230626	102300	48100630	18580	18580	18580	18580	0
526	20230626	102200	48100630	18580	18580	18580	18580	0
527	20230626	102100	48100630	18580	18580	18580	18580	0
528	20230626	102000	48100630	18580	18580	18580	18580	0
529	20230626	101900	48100630	18580	18580	18580	18580	0
530	20230626	101800	48100630	18580	18580	18580	18580	0
531	20230626	101700	48100630	18580	18580	18580	18580	0
532	20230626	101600	48100630	18580	18580	18580	18580	1
533	20230626	101500	48082050	18580	18580	18580	18580	0
534	20230626	101400	48082050	18580	18580	18580	18580	0
535	20230626	101300	48082050	18580	18580	18580	18580	0
536	20230626	101200	48082050	18580	18580	18580	18580	0
537	20230626	101100	48082050	18580	18580	18580	18580	0
538	20230626	101000	48082050	18580	18580	18580	18580	0
539	20230626	100900	48082050	18580	18580	18580	18580	0
540	20230626	100800	48082050	18580	18500	18580	18500	2
541	20230626	100700	48044970	18500	18500	18500	18500	0
542	20230626	100600	48044970	18500	18500	18500	18500	0
543	20230626	100500	48044970	18500	18500	18500	18500	1
544	20230626	100400	48026470	18580	18580	18580	18580	10
545	20230626	100300	47840670	18550	18550	18550	18550	0
546	20230626	100200	47840670	18550	18550	18550	18550	0
547	20230626	100100	47840670	18550	18550	18550	18550	0
548	20230626	100000	47840670	18550	18550	18550	18550	0
549	20230626	095900	47840670	18550	18550	18550	18550	0
550	20230626	095800	47840670	18550	18550	18550	18550	0
551	20230626	095700	47840670	18550	18550	18550	18550	15
552	20230626	095600	47562420	18500	18500	18500	18500	0
553	20230626	095500	47562420	18500	18500	18500	18500	16
554	20230626	095400	47266420	18500	18500	18500	18500	0
555	20230626	095300	47266420	18500	18500	18500	18500	0
556	20230626	095200	47266420	18500	18500	18500	18500	0
557	20230626	095100	47266420	18500	18550	18550	18500	11
558	20230626	095000	47062420	18550	18550	18550	18550	10
559	20230626	094900	46876920	18550	18550	18550	18550	0
560	20230626	094800	46876920	18550	18550	18550	18550	0
561	20230626	094700	46876920	18550	18550	18550	18550	0
562	20230626	094600	46876920	18550	18550	18550	18550	0
563	20230626	094500	46876920	18550	18450	18550	18450	2
564	20230626	094400	46839920	18550	18550	18550	18550	0
565	20230626	094300	46839920	18550	18550	18550	18550	20
566	20230626	094200	46468920	18550	18450	18550	18450	2
567	20230626	094100	46431920	18450	18470	18470	18450	200
568	20230626	094000	42740500	18550	18550	18550	18550	2
569	20230626	093900	42703400	18550	18550	18550	18550	0
570	20230626	093800	42703400	18550	18550	18550	18550	0
571	20230626	093700	42703400	18550	18550	18550	18470	95
572	20230626	093600	40948510	18550	18550	18550	18550	3
573	20230626	093500	40892860	18550	18470	18550	18450	301
574	20230626	093400	35338020	18550	18550	18550	18550	2
575	20230626	093300	35300920	18550	18550	18550	18550	1
576	20230626	093200	35282370	18550	18470	18550	18470	4
577	20230626	093100	35208410	18470	18470	18470	18470	0
578	20230626	093000	35208410	18470	18470	18470	18470	0
579	20230626	092900	35208410	18470	18470	18470	18470	38
580	20230626	092800	34506550	18470	18470	18470	18470	2
581	20230626	092700	34469610	18470	18470	18470	18470	87
582	20230626	092600	32862720	18470	18470	18470	18470	1
583	20230626	092500	32844250	18470	18460	18580	18460	243
584	20230626	092400	28358290	18580	18470	18580	18450	117
585	20230626	092300	26197640	18480	18480	18600	18480	34
586	20230626	092200	25569200	18470	18470	18470	18470	0
587	20230626	092100	25569200	18470	18470	18470	18470	0
588	20230626	092000	25569200	18470	18470	18470	18470	0
589	20230626	091900	25569200	18470	18470	18470	18470	0
590	20230626	091800	25569200	18470	18470	18470	18470	128
591	20230626	091700	23205040	18470	18470	18470	18470	222
592	20230626	091600	19104700	18470	18470	18470	18450	10
593	20230626	091500	18920020	18470	18480	18480	18470	86
594	20230626	091400	17330870	18480	18500	18500	18480	34
595	20230626	091300	16702400	18500	18530	18530	18500	34
596	20230626	091200	16073290	18530	18530	18530	18530	0
597	20230626	091100	16073290	18530	18560	18560	18530	32
598	20230626	091000	15479830	18560	18560	18560	18560	22
599	20230626	090900	15071510	18560	18560	18560	18560	0
600	20230626	090800	15071510	18560	18580	18580	18560	28
601	20230626	090700	14551620	18580	18610	18610	18580	147
602	20230626	090600	11817400	18610	18610	18610	18610	0
603	20230626	090500	11817400	18610	18610	18610	18610	5
604	20230626	090400	11724350	18580	18580	18580	18580	0
605	20230626	090300	11724350	18580	18580	18580	18580	469
606	20230626	090200	3010330	18700	18690	18700	18690	3
607	20230626	090100	2954240	18600	18600	18600	18600	1
608	20230626	090000	2935640	18580	18580	18580	18580	158