KissMeData/004590/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	184100	194112600	4475	4475	4475	4475	1513
3	20230626	184000	194112600	4475	4475	4475	4475	0
4	20230626	183900	194112600	4475	4475	4475	4475	0
5	20230626	183800	194112600	4475	4475	4475	4475	0
6	20230626	183700	194112600	4475	4475	4475	4475	0
7	20230626	183600	194112600	4475	4475	4475	4475	0
8	20230626	183500	194112600	4475	4475	4475	4475	0
9	20230626	183400	194112600	4475	4475	4475	4475	0
10	20230626	183300	194112600	4475	4475	4475	4475	0
11	20230626	183200	194112600	4475	4475	4475	4475	0
12	20230626	183100	194112600	4475	4475	4475	4475	0
13	20230626	183000	194112600	4475	4475	4475	4475	0
14	20230626	182900	194112600	4475	4475	4475	4475	0
15	20230626	182800	194112600	4475	4475	4475	4475	0
16	20230626	182700	194112600	4475	4475	4475	4475	0
17	20230626	182600	194112600	4475	4475	4475	4475	0
18	20230626	182500	194112600	4475	4475	4475	4475	0
19	20230626	182400	194112600	4475	4475	4475	4475	0
20	20230626	182300	194112600	4475	4475	4475	4475	0
21	20230626	182200	194112600	4475	4475	4475	4475	0
22	20230626	182100	194112600	4475	4475	4475	4475	0
23	20230626	182000	194112600	4475	4475	4475	4475	0
24	20230626	181900	194112600	4475	4475	4475	4475	0
25	20230626	181800	194112600	4475	4475	4475	4475	0
26	20230626	181700	194112600	4475	4475	4475	4475	0
27	20230626	181600	194112600	4475	4475	4475	4475	0
28	20230626	181500	194112600	4475	4475	4475	4475	0
29	20230626	181400	194112600	4475	4475	4475	4475	0
30	20230626	181300	194112600	4475	4475	4475	4475	0
31	20230626	181200	194112600	4475	4475	4475	4475	0
32	20230626	181100	194112600	4475	4475	4475	4475	1513
33	20230626	181000	194112600	4475	4475	4475	4475	0
34	20230626	180900	194112600	4475	4475	4475	4475	0
35	20230626	180800	194112600	4475	4475	4475	4475	0
36	20230626	180700	194112600	4475	4475	4475	4475	0
37	20230626	180600	194112600	4475	4475	4475	4475	0
38	20230626	180500	194112600	4475	4475	4475	4475	0
39	20230626	180400	194112600	4475	4475	4475	4475	0
40	20230626	180300	194112600	4475	4475	4475	4475	0
41	20230626	180200	194112600	4475	4475	4475	4475	0
42	20230626	180100	194112600	4475	4475	4475	4475	0
43	20230626	180000	194112600	4475	4475	4475	4475	0
44	20230626	175900	194112600	4475	4475	4475	4475	0
45	20230626	175800	194112600	4475	4475	4475	4475	0
46	20230626	175700	194112600	4475	4475	4475	4475	0
47	20230626	175600	194112600	4475	4475	4475	4475	0
48	20230626	175500	194112600	4475	4475	4475	4475	0
49	20230626	175400	194112600	4475	4475	4475	4475	0
50	20230626	175300	194112600	4475	4475	4475	4475	0
51	20230626	175200	194112600	4475	4475	4475	4475	0
52	20230626	175100	194112600	4475	4475	4475	4475	0
53	20230626	175000	194112600	4475	4475	4475	4475	0
54	20230626	174900	194112600	4475	4475	4475	4475	0
55	20230626	174800	194112600	4475	4475	4475	4475	0
56	20230626	174700	194112600	4475	4475	4475	4475	0
57	20230626	174600	194112600	4475	4475	4475	4475	0
58	20230626	174500	194112600	4475	4475	4475	4475	0
59	20230626	174400	194112600	4475	4475	4475	4475	0
60	20230626	174300	194112600	4475	4475	4475	4475	0
61	20230626	174200	194112600	4475	4475	4475	4475	0
62	20230626	174100	194112600	4475	4475	4475	4475	1513
63	20230626	174000	194112600	4475	4475	4475	4475	0
64	20230626	173900	194112600	4475	4475	4475	4475	0
65	20230626	173800	194112600	4475	4475	4475	4475	0
66	20230626	173700	194112600	4475	4475	4475	4475	0
67	20230626	173600	194112600	4475	4475	4475	4475	0
68	20230626	173500	194112600	4475	4475	4475	4475	0
69	20230626	173400	194112600	4475	4475	4475	4475	0
70	20230626	173300	194112600	4475	4475	4475	4475	0
71	20230626	173200	194112600	4475	4475	4475	4475	0
72	20230626	173100	194112600	4475	4475	4475	4475	0
73	20230626	173000	194112600	4475	4475	4475	4475	0
74	20230626	172900	194112600	4475	4475	4475	4475	0
75	20230626	172800	194112600	4475	4475	4475	4475	0
76	20230626	172700	194112600	4475	4475	4475	4475	0
77	20230626	172600	194112600	4475	4475	4475	4475	0
78	20230626	172500	194112600	4475	4475	4475	4475	0
79	20230626	172400	194112600	4475	4475	4475	4475	0
80	20230626	172300	194112600	4475	4475	4475	4475	0
81	20230626	172200	194112600	4475	4475	4475	4475	0
82	20230626	172100	194112600	4475	4475	4475	4475	0
83	20230626	172000	194112600	4475	4475	4475	4475	0
84	20230626	171900	194112600	4475	4475	4475	4475	0
85	20230626	171800	194112600	4475	4475	4475	4475	0
86	20230626	171700	194112600	4475	4475	4475	4475	0
87	20230626	171600	194112600	4475	4475	4475	4475	0
88	20230626	171500	194112600	4475	4475	4475	4475	0
89	20230626	171400	194112600	4475	4475	4475	4475	0
90	20230626	171300	194112600	4475	4475	4475	4475	0
91	20230626	171200	194112600	4475	4475	4475	4475	0
92	20230626	171100	194112600	4475	4475	4475	4475	1513
93	20230626	171000	194112600	4475	4475	4475	4475	0
94	20230626	170900	194112600	4475	4475	4475	4475	0
95	20230626	170800	194112600	4475	4475	4475	4475	0
96	20230626	170700	194112600	4475	4475	4475	4475	0
97	20230626	170600	194112600	4475	4475	4475	4475	0
98	20230626	170500	194112600	4475	4475	4475	4475	0
99	20230626	170400	194112600	4475	4475	4475	4475	0
100	20230626	170300	194112600	4475	4475	4475	4475	0
101	20230626	170200	194112600	4475	4475	4475	4475	0
102	20230626	170100	194112600	4475	4475	4475	4475	0
103	20230626	170000	194112600	4475	4475	4475	4475	0
104	20230626	165900	194112600	4475	4475	4475	4475	0
105	20230626	165800	194112600	4475	4475	4475	4475	0
106	20230626	165700	194112600	4475	4475	4475	4475	0
107	20230626	165600	194112600	4475	4475	4475	4475	0
108	20230626	165500	194112600	4475	4475	4475	4475	0
109	20230626	165400	194112600	4475	4475	4475	4475	0
110	20230626	165300	194112600	4475	4475	4475	4475	0
111	20230626	165200	194112600	4475	4475	4475	4475	0
112	20230626	165100	194112600	4475	4475	4475	4475	0
113	20230626	165000	194112600	4475	4475	4475	4475	0
114	20230626	164900	194112600	4475	4475	4475	4475	0
115	20230626	164800	194112600	4475	4475	4475	4475	0
116	20230626	164700	194112600	4475	4475	4475	4475	0
117	20230626	164600	194112600	4475	4475	4475	4475	0
118	20230626	164500	194112600	4475	4475	4475	4475	0
119	20230626	164400	194112600	4475	4475	4475	4475	0
120	20230626	164300	194112600	4475	4475	4475	4475	0
121	20230626	164200	194112600	4475	4475	4475	4475	0
122	20230626	164100	194112600	4475	4475	4475	4475	1513
123	20230626	164000	194112600	4475	4475	4475	4475	0
124	20230626	163900	194112600	4475	4475	4475	4475	0
125	20230626	163800	194112600	4475	4475	4475	4475	0
126	20230626	163700	194112600	4475	4475	4475	4475	0
127	20230626	163600	194112600	4475	4475	4475	4475	0
128	20230626	163500	194112600	4475	4475	4475	4475	0
129	20230626	163400	194112600	4475	4475	4475	4475	0
130	20230626	163300	194112600	4475	4475	4475	4475	0
131	20230626	163200	194112600	4475	4475	4475	4475	0
132	20230626	163100	194112600	4475	4475	4475	4475	0
133	20230626	163000	194112600	4475	4475	4475	4475	0
134	20230626	162900	194112600	4475	4475	4475	4475	0
135	20230626	162800	194112600	4475	4475	4475	4475	0
136	20230626	162700	194112600	4475	4475	4475	4475	0
137	20230626	162600	194112600	4475	4475	4475	4475	0
138	20230626	162500	194112600	4475	4475	4475	4475	0
139	20230626	162400	194112600	4475	4475	4475	4475	0
140	20230626	162300	194112600	4475	4475	4475	4475	0
141	20230626	162200	194112600	4475	4475	4475	4475	0
142	20230626	162100	194112600	4475	4475	4475	4475	0
143	20230626	162000	194112600	4475	4475	4475	4475	0
144	20230626	161900	194112600	4475	4475	4475	4475	0
145	20230626	161800	194112600	4475	4475	4475	4475	0
146	20230626	161700	194112600	4475	4475	4475	4475	0
147	20230626	161600	194112600	4475	4475	4475	4475	0
148	20230626	161500	194112600	4475	4475	4475	4475	0
149	20230626	161400	194112600	4475	4475	4475	4475	0
150	20230626	161300	194112600	4475	4475	4475	4475	0
151	20230626	161200	194112600	4475	4475	4475	4475	0
152	20230626	161100	194112600	4475	4475	4475	4475	1513
153	20230626	161000	194112600	4475	4475	4475	4475	0
154	20230626	160900	194112600	4475	4475	4475	4475	0
155	20230626	160800	194112600	4475	4475	4475	4475	0
156	20230626	160700	194112600	4475	4475	4475	4475	0
157	20230626	160600	194112600	4475	4475	4475	4475	0
158	20230626	160500	194112600	4475	4475	4475	4475	0
159	20230626	160400	194112600	4475	4475	4475	4475	0
160	20230626	160300	194112600	4475	4475	4475	4475	0
161	20230626	160200	194112600	4475	4475	4475	4475	0
162	20230626	160100	194112600	4475	4475	4475	4475	0
163	20230626	160000	194112600	4475	4475	4475	4475	0
164	20230626	155900	194112600	4475	4475	4475	4475	0
165	20230626	155800	194112600	4475	4475	4475	4475	0
166	20230626	155700	194112600	4475	4475	4475	4475	0
167	20230626	155600	194112600	4475	4475	4475	4475	0
168	20230626	155500	194112600	4475	4475	4475	4475	0
169	20230626	155400	194112600	4475	4475	4475	4475	0
170	20230626	155300	194112600	4475	4475	4475	4475	0
171	20230626	155200	194112600	4475	4475	4475	4475	0
172	20230626	155100	194112600	4475	4475	4475	4475	0
173	20230626	155000	194112600	4475	4475	4475	4475	0
174	20230626	154900	194112600	4475	4475	4475	4475	0
175	20230626	154800	194112600	4475	4475	4475	4475	0
176	20230626	154700	194112600	4475	4475	4475	4475	0
177	20230626	154600	194112600	4475	4475	4475	4475	0
178	20230626	154500	194112600	4475	4475	4475	4475	0
179	20230626	154400	194112600	4475	4475	4475	4475	0
180	20230626	154300	194112600	4475	4475	4475	4475	0
181	20230626	154200	194112600	4475	4475	4475	4475	0
182	20230626	154100	194112600	4475	4475	4475	4475	1513
183	20230626	154000	194112600	4475	4475	4475	4475	0
184	20230626	153900	194112600	4475	4475	4475	4475	0
185	20230626	153800	194112600	4475	4475	4475	4475	0
186	20230626	153700	194112600	4475	4475	4475	4475	0
187	20230626	153600	194112600	4475	4475	4475	4475	0
188	20230626	153500	194112600	4475	4475	4475	4475	0
189	20230626	153400	194112600	4475	4475	4475	4475	0
190	20230626	153300	194112600	4475	4475	4475	4475	0
191	20230626	153200	194112600	4475	4475	4475	4475	0
192	20230626	153100	194112600	4475	4475	4475	4475	0
193	20230626	153000	194112600	4475	4475	4475	4475	1513
194	20230626	152900	187341925	4515	4515	4515	4515	0
195	20230626	152800	187341925	4515	4515	4515	4515	0
196	20230626	152700	187341925	4515	4515	4515	4515	0
197	20230626	152600	187341925	4515	4515	4515	4515	0
198	20230626	152500	187341925	4515	4515	4515	4515	0
199	20230626	152400	187341925	4515	4515	4515	4515	0
200	20230626	152300	187341925	4515	4515	4515	4515	0
201	20230626	152200	187341925	4515	4515	4515	4515	0
202	20230626	152100	187341925	4515	4515	4515	4515	0
203	20230626	152000	187341925	4515	4515	4515	4515	0
204	20230626	151900	187341925	4515	4515	4515	4490	168
205	20230626	151800	186586805	4505	4505	4505	4505	0
206	20230626	151700	186586805	4505	4505	4515	4505	300
207	20230626	151600	185234675	4500	4500	4500	4500	200
208	20230626	151500	184334675	4480	4480	4480	4480	154
209	20230626	151400	183644755	4480	4480	4480	4480	0
210	20230626	151300	183644755	4480	4480	4480	4480	0
211	20230626	151200	183644755	4480	4480	4480	4480	0
212	20230626	151100	183644755	4480	4480	4480	4480	0
213	20230626	151000	183644755	4480	4480	4480	4480	0
214	20230626	150900	183644755	4480	4480	4480	4480	0
215	20230626	150800	183644755	4480	4480	4480	4480	0
216	20230626	150700	183644755	4480	4480	4480	4480	0
217	20230626	150600	183644755	4480	4480	4480	4480	0
218	20230626	150500	183644755	4480	4480	4480	4480	20
219	20230626	150400	183555155	4500	4500	4500	4500	1
220	20230626	150300	183550655	4480	4500	4500	4480	31
221	20230626	150200	183411755	4495	4495	4495	4495	300
222	20230626	150100	182063255	4495	4495	4495	4495	0
223	20230626	150000	182063255	4495	4495	4495	4495	50
224	20230626	145900	181838505	4495	4495	4495	4495	0
225	20230626	145800	181838505	4495	4495	4495	4495	68
226	20230626	145700	181532845	4495	4495	4495	4495	0
227	20230626	145600	181532845	4495	4495	4495	4495	41
228	20230626	145500	181348550	4495	4495	4495	4495	71
229	20230626	145400	181029405	4495	4495	4495	4495	0
230	20230626	145300	181029405	4495	4495	4495	4495	0
231	20230626	145200	181029405	4495	4495	4495	4495	0
232	20230626	145100	181029405	4495	4495	4495	4495	40
233	20230626	145000	180849605	4495	4495	4495	4495	0
234	20230626	144900	180849605	4495	4495	4495	4495	0
235	20230626	144800	180849605	4495	4495	4495	4495	0
236	20230626	144700	180849605	4495	4495	4495	4495	0
237	20230626	144600	180849605	4495	4495	4495	4495	0
238	20230626	144500	180849605	4495	4495	4495	4495	0
239	20230626	144400	180849605	4495	4495	4495	4495	1
240	20230626	144300	180845110	4495	4495	4495	4495	0
241	20230626	144200	180845110	4495	4495	4495	4495	0
242	20230626	144100	180845110	4495	4495	4495	4495	0
243	20230626	144000	180845110	4495	4495	4495	4495	0
244	20230626	143900	180845110	4495	4495	4495	4495	0
245	20230626	143800	180845110	4495	4495	4495	4495	0
246	20230626	143700	180845110	4495	4495	4495	4495	1
247	20230626	143600	180840615	4480	4480	4480	4480	2
248	20230626	143500	180831655	4495	4495	4495	4495	0
249	20230626	143400	180831655	4495	4495	4495	4495	0
250	20230626	143300	180831655	4495	4495	4495	4495	0
251	20230626	143200	180831655	4495	4495	4495	4495	0
252	20230626	143100	180831655	4495	4495	4495	4495	0
253	20230626	143000	180831655	4495	4495	4495	4495	20
254	20230626	142900	180741755	4495	4495	4495	4495	0
255	20230626	142800	180741755	4495	4495	4495	4495	0
256	20230626	142700	180741755	4495	4495	4495	4495	0
257	20230626	142600	180741755	4495	4495	4495	4495	0
258	20230626	142500	180741755	4495	4495	4495	4495	0
259	20230626	142400	180741755	4495	4495	4495	4495	0
260	20230626	142300	180741755	4495	4485	4495	4485	22
261	20230626	142200	180642885	4485	4485	4485	4485	1
262	20230626	142100	180638400	4470	4470	4470	4470	228
263	20230626	142000	179619240	4470	4470	4470	4470	0
264	20230626	141900	179619240	4470	4470	4470	4470	0
265	20230626	141800	179619240	4470	4470	4470	4470	1
266	20230626	141700	179614770	4465	4465	4465	4465	12
267	20230626	141600	179561190	4465	4465	4465	4465	0
268	20230626	141500	179561190	4465	4465	4465	4465	0
269	20230626	141400	179561190	4465	4465	4465	4465	0
270	20230626	141300	179561190	4465	4465	4465	4465	100
271	20230626	141200	179114690	4465	4465	4465	4465	0
272	20230626	141100	179114690	4465	4465	4465	4465	0
273	20230626	141000	179114690	4465	4465	4465	4465	0
274	20230626	140900	179114690	4465	4465	4465	4465	0
275	20230626	140800	179114690	4465	4465	4465	4465	0
276	20230626	140700	179114690	4465	4465	4465	4465	0
277	20230626	140600	179114690	4465	4465	4465	4465	0
278	20230626	140500	179114690	4465	4465	4465	4465	292
279	20230626	140400	177810910	4470	4470	4470	4470	0
280	20230626	140300	177810910	4470	4470	4470	4470	0
281	20230626	140200	177810910	4470	4470	4470	4470	0
282	20230626	140100	177810910	4470	4470	4470	4470	0
283	20230626	140000	177810910	4470	4470	4470	4470	0
284	20230626	135900	177810910	4470	4470	4470	4470	70
285	20230626	135800	177498010	4470	4470	4470	4470	150
286	20230626	135700	176827510	4470	4470	4470	4470	0
287	20230626	135600	176827510	4470	4470	4470	4470	0
288	20230626	135500	176827510	4470	4470	4470	4470	0
289	20230626	135400	176827510	4470	4470	4470	4470	0
290	20230626	135300	176827510	4470	4470	4470	4470	0
291	20230626	135200	176827510	4470	4470	4470	4470	0
292	20230626	135100	176827510	4470	4470	4470	4470	0
293	20230626	135000	176827510	4470	4470	4470	4470	0
294	20230626	134900	176827510	4470	4470	4470	4470	1
295	20230626	134800	176823040	4470	4470	4470	4470	0
296	20230626	134700	176823040	4470	4470	4470	4470	0
297	20230626	134600	176823040	4470	4470	4470	4470	10
298	20230626	134500	176778340	4465	4465	4465	4465	0
299	20230626	134400	176778340	4465	4465	4465	4465	0
300	20230626	134300	176778340	4465	4465	4465	4465	0
301	20230626	134200	176778340	4465	4465	4465	4465	0
302	20230626	134100	176778340	4465	4465	4465	4465	0
303	20230626	134000	176778340	4465	4460	4465	4460	1080
304	20230626	133900	171957640	4460	4460	4460	4460	0
305	20230626	133800	171957640	4460	4465	4465	4460	23
306	20230626	133700	171854960	4460	4460	4460	4460	0
307	20230626	133600	171854960	4460	4460	4460	4460	0
308	20230626	133500	171854960	4460	4460	4460	4460	16
309	20230626	133400	171783600	4465	4465	4465	4465	10
310	20230626	133300	171738950	4465	4465	4465	4465	70
311	20230626	133200	171426400	4460	4460	4460	4460	0
312	20230626	133100	171426400	4460	4470	4470	4460	2733
313	20230626	133000	159226585	4475	4475	4475	4475	5
314	20230626	132900	159204210	4470	4470	4470	4470	0
315	20230626	132800	159204210	4470	4470	4470	4470	20
316	20230626	132700	159114810	4470	4470	4470	4470	0
317	20230626	132600	159114810	4470	4470	4470	4470	1000
318	20230626	132500	154644810	4470	4480	4480	4470	20
319	20230626	132400	154555240	4480	4480	4480	4480	0
320	20230626	132300	154555240	4480	4480	4480	4480	0
321	20230626	132200	154555240	4480	4480	4480	4480	0
322	20230626	132100	154555240	4480	4480	4480	4480	5
323	20230626	132000	154532840	4480	4480	4480	4480	0
324	20230626	131900	154532840	4480	4480	4480	4480	0
325	20230626	131800	154532840	4480	4480	4480	4480	0
326	20230626	131700	154532840	4480	4480	4480	4480	111
327	20230626	131600	154035560	4480	4480	4480	4480	0
328	20230626	131500	154035560	4480	4480	4480	4480	0
329	20230626	131400	154035560	4480	4480	4480	4480	0
330	20230626	131300	154035560	4480	4480	4480	4480	0
331	20230626	131200	154035560	4480	4480	4480	4480	0
332	20230626	131100	154035560	4480	4480	4480	4480	0
333	20230626	131000	154035560	4480	4475	4480	4475	117
334	20230626	130900	153511450	4470	4470	4470	4470	0
335	20230626	130800	153511450	4470	4470	4470	4470	0
336	20230626	130700	153511450	4470	4470	4470	4470	0
337	20230626	130600	153511450	4470	4475	4475	4470	700
338	20230626	130500	150381160	4480	4480	4480	4480	0
339	20230626	130400	150381160	4480	4480	4480	4480	0
340	20230626	130300	150381160	4480	4480	4480	4480	0
341	20230626	130200	150381160	4480	4485	4485	4480	61
342	20230626	130100	150107735	4485	4485	4485	4485	0
343	20230626	130000	150107735	4485	4485	4485	4485	0
344	20230626	125900	150107735	4485	4485	4485	4485	0
345	20230626	125800	150107735	4485	4485	4485	4485	0
346	20230626	125700	150107735	4485	4485	4485	4485	0
347	20230626	125600	150107735	4485	4485	4485	4485	0
348	20230626	125500	150107735	4485	4485	4485	4485	0
349	20230626	125400	150107735	4485	4485	4485	4485	0
350	20230626	125300	150107735	4485	4485	4485	4485	0
351	20230626	125200	150107735	4485	4485	4485	4485	0
352	20230626	125100	150107735	4485	4485	4485	4485	2
353	20230626	125000	150098765	4485	4485	4485	4485	0
354	20230626	124900	150098765	4485	4485	4485	4485	267
355	20230626	124800	148901270	4485	4485	4485	4485	0
356	20230626	124700	148901270	4485	4485	4485	4485	0
357	20230626	124600	148901270	4485	4485	4485	4485	0
358	20230626	124500	148901270	4485	4485	4485	4485	0
359	20230626	124400	148901270	4485	4485	4485	4485	49
360	20230626	124300	148681505	4485	4485	4485	4485	0
361	20230626	124200	148681505	4485	4485	4485	4485	50
362	20230626	124100	148457255	4485	4485	4485	4485	0
363	20230626	124000	148457255	4485	4485	4485	4485	0
364	20230626	123900	148457255	4485	4485	4485	4485	10
365	20230626	123800	148412405	4475	4475	4475	4475	3
366	20230626	123700	148398980	4485	4485	4485	4485	3
367	20230626	123600	148385525	4485	4485	4485	4485	2
368	20230626	123500	148376555	4485	4485	4485	4485	0
369	20230626	123400	148376555	4485	4485	4485	4485	0
370	20230626	123300	148376555	4485	4485	4485	4485	0
371	20230626	123200	148376555	4485	4485	4485	4485	0
372	20230626	123100	148376555	4485	4485	4485	4485	0
373	20230626	123000	148376555	4485	4485	4485	4485	10
374	20230626	122900	148331705	4485	4485	4485	4485	0
375	20230626	122800	148331705	4485	4485	4485	4485	0
376	20230626	122700	148331705	4485	4485	4485	4485	0
377	20230626	122600	148331705	4485	4485	4485	4485	87
378	20230626	122500	147941510	4470	4470	4470	4470	0
379	20230626	122400	147941510	4470	4470	4470	4470	0
380	20230626	122300	147941510	4470	4470	4470	4470	0
381	20230626	122200	147941510	4470	4470	4470	4470	0
382	20230626	122100	147941510	4470	4470	4470	4470	0
383	20230626	122000	147941510	4470	4470	4470	4470	0
384	20230626	121900	147941510	4470	4470	4470	4470	0
385	20230626	121800	147941510	4470	4470	4470	4470	113
386	20230626	121700	147436400	4485	4485	4485	4485	0
387	20230626	121600	147436400	4485	4485	4485	4485	0
388	20230626	121500	147436400	4485	4485	4485	4485	0
389	20230626	121400	147436400	4485	4485	4485	4485	0
390	20230626	121300	147436400	4485	4485	4485	4485	0
391	20230626	121200	147436400	4485	4485	4485	4485	10
392	20230626	121100	147391550	4490	4490	4490	4490	8
393	20230626	121000	147355630	4465	4465	4465	4465	0
394	20230626	120900	147355630	4465	4465	4465	4465	0
395	20230626	120800	147355630	4465	4465	4465	4465	0
396	20230626	120700	147355630	4465	4465	4465	4465	0
397	20230626	120600	147355630	4465	4465	4465	4465	0
398	20230626	120500	147355630	4465	4465	4465	4465	1
399	20230626	120400	147351165	4460	4475	4475	4460	4010
400	20230626	120300	129428825	4475	4495	4495	4475	2610
401	20230626	120200	117742285	4480	4480	4480	4480	0
402	20230626	120100	117742285	4480	4490	4490	4480	2240
403	20230626	120000	107702430	4490	4490	4490	4490	283
404	20230626	115900	106431760	4490	4490	4490	4490	0
405	20230626	115800	106431760	4490	4495	4495	4490	85
406	20230626	115700	106049970	4495	4495	4495	4495	0
407	20230626	115600	106049970	4495	4495	4495	4495	0
408	20230626	115500	106049970	4495	4495	4495	4495	1
409	20230626	115400	106045475	4495	4495	4495	4495	0
410	20230626	115300	106045475	4495	4495	4495	4495	0
411	20230626	115200	106045475	4495	4495	4495	4495	42
412	20230626	115100	105856685	4495	4495	4495	4495	0
413	20230626	115000	105856685	4495	4495	4495	4495	305
414	20230626	114900	104485710	4495	4495	4495	4495	0
415	20230626	114800	104485710	4495	4495	4495	4495	0
416	20230626	114700	104485710	4495	4495	4495	4495	0
417	20230626	114600	104485710	4495	4495	4495	4495	38
418	20230626	114500	104314900	4495	4500	4500	4495	35
419	20230626	114400	104157525	4500	4500	4500	4500	4
420	20230626	114300	104139525	4490	4490	4490	4490	0
421	20230626	114200	104139525	4490	4490	4490	4490	0
422	20230626	114100	104139525	4490	4490	4490	4490	0
423	20230626	114000	104139525	4490	4490	4490	4490	0
424	20230626	113900	104139525	4490	4490	4490	4490	0
425	20230626	113800	104139525	4490	4490	4490	4490	0
426	20230626	113700	104139525	4490	4490	4490	4490	0
427	20230626	113600	104139525	4490	4490	4490	4490	64
428	20230626	113500	103852165	4490	4490	4490	4490	671
429	20230626	113400	100839375	4490	4490	4490	4490	478
430	20230626	113300	98693155	4495	4495	4495	4495	6
431	20230626	113200	98666185	4490	4490	4490	4490	0
432	20230626	113100	98666185	4490	4490	4490	4490	0
433	20230626	113000	98666185	4490	4490	4490	4490	0
434	20230626	112900	98666185	4490	4490	4490	4490	0
435	20230626	112800	98666185	4490	4490	4490	4490	0
436	20230626	112700	98666185	4490	4490	4490	4490	0
437	20230626	112600	98666185	4490	4490	4490	4490	0
438	20230626	112500	98666185	4490	4495	4495	4490	254
439	20230626	112400	97524470	4495	4500	4500	4495	912
440	20230626	112300	93424535	4500	4500	4500	4500	131
441	20230626	112200	92835035	4500	4500	4500	4500	151
442	20230626	112100	92155535	4495	4495	4495	4495	0
443	20230626	112000	92155535	4495	4500	4500	4495	150
444	20230626	111900	91480785	4500	4495	4500	4495	137
445	20230626	111800	90864470	4495	4495	4495	4495	20
446	20230626	111700	90774570	4500	4500	4500	4500	30
447	20230626	111600	90639570	4500	4500	4500	4500	100
448	20230626	111500	90189570	4495	4495	4495	4495	0
449	20230626	111400	90189570	4495	4495	4495	4495	0
450	20230626	111300	90189570	4495	4495	4495	4495	0
451	20230626	111200	90189570	4495	4500	4500	4495	153
452	20230626	111100	89501780	4500	4500	4500	4500	20
453	20230626	111000	89411780	4500	4500	4500	4500	500
454	20230626	110900	87161780	4500	4500	4500	4500	0
455	20230626	110800	87161780	4500	4500	4500	4500	0
456	20230626	110700	87161780	4500	4500	4500	4500	0
457	20230626	110600	87161780	4500	4500	4500	4500	0
458	20230626	110500	87161780	4500	4500	4500	4500	371
459	20230626	110400	85492280	4500	4500	4500	4500	0
460	20230626	110300	85492280	4500	4500	4500	4500	186
461	20230626	110200	84655280	4500	4500	4500	4500	48
462	20230626	110100	84439280	4500	4500	4500	4500	166
463	20230626	110000	83692280	4500	4505	4505	4500	199
464	20230626	105900	82796730	4500	4505	4505	4500	12
465	20230626	105800	82742680	4525	4525	4525	4525	0
466	20230626	105700	82742680	4525	4525	4525	4525	0
467	20230626	105600	82742680	4525	4525	4525	4525	30
468	20230626	105500	82606930	4525	4500	4525	4500	223
469	20230626	105400	81599420	4505	4505	4505	4505	23
470	20230626	105300	81495805	4525	4525	4525	4525	31
471	20230626	105200	81355530	4520	4520	4520	4520	5
472	20230626	105100	81332930	4530	4530	4530	4530	0
473	20230626	105000	81332930	4530	4530	4530	4530	0
474	20230626	104900	81332930	4530	4530	4530	4530	0
475	20230626	104800	81332930	4530	4530	4530	4530	0
476	20230626	104700	81332930	4530	4530	4530	4530	0
477	20230626	104600	81332930	4530	4530	4530	4530	0
478	20230626	104500	81332930	4530	4530	4530	4530	0
479	20230626	104400	81332930	4530	4530	4530	4530	0
480	20230626	104300	81332930	4530	4530	4530	4530	0
481	20230626	104200	81332930	4530	4530	4530	4530	0
482	20230626	104100	81332930	4530	4530	4530	4530	0
483	20230626	104000	81332930	4530	4530	4530	4530	0
484	20230626	103900	81332930	4530	4530	4530	4530	0
485	20230626	103800	81332930	4530	4530	4530	4530	0
486	20230626	103700	81332930	4530	4530	4530	4530	0
487	20230626	103600	81332930	4530	4530	4530	4530	0
488	20230626	103500	81332930	4530	4530	4530	4530	0
489	20230626	103400	81332930	4530	4530	4530	4530	0
490	20230626	103300	81332930	4530	4535	4535	4530	240
491	20230626	103200	80245530	4535	4535	4535	4535	0
492	20230626	103100	80245530	4535	4535	4535	4535	0
493	20230626	103000	80245530	4535	4535	4535	4535	0
494	20230626	102900	80245530	4535	4535	4535	4535	1
495	20230626	102800	80240995	4535	4535	4535	4535	0
496	20230626	102700	80240995	4535	4535	4535	4535	0
497	20230626	102600	80240995	4535	4535	4535	4535	0
498	20230626	102500	80240995	4535	4535	4535	4535	4
499	20230626	102400	80222855	4535	4535	4535	4535	6
500	20230626	102300	80195645	4535	4535	4535	4535	8
501	20230626	102200	80159365	4530	4530	4530	4530	3
502	20230626	102100	80145775	4525	4510	4525	4510	109
503	20230626	102000	79653665	4510	4510	4510	4510	0
504	20230626	101900	79653665	4510	4510	4510	4510	0
505	20230626	101800	79653665	4510	4510	4510	4510	0
506	20230626	101700	79653665	4510	4510	4510	4510	0
507	20230626	101600	79653665	4510	4510	4510	4510	1
508	20230626	101500	79649155	4500	4500	4500	4500	0
509	20230626	101400	79649155	4500	4500	4500	4500	51
510	20230626	101300	79419655	4520	4520	4520	4520	219
511	20230626	101200	78429775	4500	4500	4500	4500	1
512	20230626	101100	78425275	4520	4520	4520	4520	0
513	20230626	101000	78425275	4520	4520	4520	4520	0
514	20230626	100900	78425275	4520	4520	4520	4520	700
515	20230626	100800	75261275	4520	4520	4520	4520	0
516	20230626	100700	75261275	4520	4520	4520	4520	221
517	20230626	100600	74262355	4515	4515	4515	4515	0
518	20230626	100500	74262355	4515	4510	4515	4510	3000
519	20230626	100400	60719855	4495	4495	4495	4495	0
520	20230626	100300	60719855	4495	4495	4495	4495	0
521	20230626	100200	60719855	4495	4495	4495	4495	10
522	20230626	100100	60674905	4495	4495	4495	4495	40
523	20230626	100000	60495105	4515	4515	4515	4515	21
524	20230626	095900	60400290	4500	4520	4520	4500	65
525	20230626	095800	60107590	4520	4520	4520	4520	0
526	20230626	095700	60107590	4520	4520	4520	4520	0
527	20230626	095600	60107590	4520	4520	4520	4520	0
528	20230626	095500	60107590	4520	4520	4520	4520	20
529	20230626	095400	60017190	4520	4520	4520	4520	0
530	20230626	095300	60017190	4520	4520	4520	4520	0
531	20230626	095200	60017190	4520	4520	4520	4520	0
532	20230626	095100	60017190	4520	4520	4520	4520	0
533	20230626	095000	60017190	4520	4520	4520	4520	0
534	20230626	094900	60017190	4520	4505	4520	4505	20
535	20230626	094800	59927075	4495	4495	4495	4495	1425
536	20230626	094700	53521700	4495	4495	4495	4495	0
537	20230626	094600	53521700	4495	4495	4495	4495	200
538	20230626	094500	52622700	4495	4495	4495	4495	0
539	20230626	094400	52622700	4495	4495	4495	4495	0
540	20230626	094300	52622700	4495	4495	4495	4495	0
541	20230626	094200	52622700	4495	4495	4495	4495	19
542	20230626	094100	52537295	4495	4495	4495	4495	278
543	20230626	094000	51287685	4495	4485	4495	4485	378
544	20230626	093900	49590505	4490	4490	4490	4490	81
545	20230626	093800	49226815	4490	4495	4495	4490	1211
546	20230626	093700	43788370	4495	4490	4500	4490	47
547	20230626	093600	43577125	4500	4500	4500	4500	100
548	20230626	093500	43127125	4505	4505	4505	4505	0
549	20230626	093400	43127125	4505	4505	4505	4505	0
550	20230626	093300	43127125	4505	4505	4505	4505	1
551	20230626	093200	43122620	4500	4500	4500	4500	29
552	20230626	093100	42992120	4490	4490	4490	4490	0
553	20230626	093000	42992120	4490	4490	4490	4490	500
554	20230626	092900	40747120	4515	4515	4515	4515	0
555	20230626	092800	40747120	4515	4515	4515	4515	1
556	20230626	092700	40742605	4515	4495	4515	4480	650
557	20230626	092600	37827180	4495	4495	4495	4495	1
558	20230626	092500	37822685	4495	4495	4495	4495	12
559	20230626	092400	37768745	4495	4515	4515	4495	1000
560	20230626	092300	33253765	4495	4515	4515	4495	16
561	20230626	092200	33181825	4500	4500	4500	4500	8
562	20230626	092100	33145825	4515	4515	4515	4515	1
563	20230626	092000	33141310	4500	4500	4500	4500	0
564	20230626	091900	33141310	4500	4500	4500	4500	6
565	20230626	091800	33114310	4515	4515	4515	4515	0
566	20230626	091700	33114310	4515	4515	4515	4515	2
567	20230626	091600	33105280	4515	4515	4515	4515	11
568	20230626	091500	33055615	4490	4490	4490	4490	143
569	20230626	091400	32413545	4525	4485	4525	4485	646
570	20230626	091300	29512805	4485	4495	4495	4485	133
571	20230626	091200	28914980	4495	4495	4495	4495	1
572	20230626	091100	28910485	4480	4480	4480	4480	76
573	20230626	091000	28570005	4480	4535	4535	4480	329
574	20230626	090900	27092320	4535	4535	4535	4535	0
575	20230626	090800	27092320	4535	4500	4535	4500	41
576	20230626	090700	26907445	4500	4475	4500	4475	400
577	20230626	090600	25109945	4475	4480	4480	4475	661
578	20230626	090500	22151720	4480	4500	4500	4480	11
579	20230626	090400	22102420	4475	4520	4520	4475	3440
580	20230626	090300	6649880	4525	4540	4540	4525	788
581	20230626	090200	3080235	4530	4530	4530	4530	0
582	20230626	090100	3080235	4530	4550	4550	4530	89
583	20230626	090000	2676310	4550	4585	4585	4550	586