KissMeData/234080/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201900	135696160	12990	12990	12990	12990	371
3	20230627	201800	135696160	12990	12990	12990	12990	0
4	20230627	201700	135696160	12990	12990	12990	12990	0
5	20230627	201600	135696160	12990	12990	12990	12990	0
6	20230627	201500	135696160	12990	12990	12990	12990	0
7	20230627	201400	135696160	12990	12990	12990	12990	0
8	20230627	201300	135696160	12990	12990	12990	12990	0
9	20230627	201200	135696160	12990	12990	12990	12990	0
10	20230627	201100	135696160	12990	12990	12990	12990	0
11	20230627	201000	135696160	12990	12990	12990	12990	0
12	20230627	200900	135696160	12990	12990	12990	12990	0
13	20230627	200800	135696160	12990	12990	12990	12990	0
14	20230627	200700	135696160	12990	12990	12990	12990	0
15	20230627	200600	135696160	12990	12990	12990	12990	0
16	20230627	200500	135696160	12990	12990	12990	12990	0
17	20230627	200400	135696160	12990	12990	12990	12990	0
18	20230627	200300	135696160	12990	12990	12990	12990	0
19	20230627	200200	135696160	12990	12990	12990	12990	0
20	20230627	200100	135696160	12990	12990	12990	12990	0
21	20230627	200000	135696160	12990	12990	12990	12990	0
22	20230627	195900	135696160	12990	12990	12990	12990	0
23	20230627	195800	135696160	12990	12990	12990	12990	0
24	20230627	195700	135696160	12990	12990	12990	12990	0
25	20230627	195600	135696160	12990	12990	12990	12990	0
26	20230627	195500	135696160	12990	12990	12990	12990	0
27	20230627	195400	135696160	12990	12990	12990	12990	0
28	20230627	195300	135696160	12990	12990	12990	12990	0
29	20230627	195200	135696160	12990	12990	12990	12990	0
30	20230627	195100	135696160	12990	12990	12990	12990	0
31	20230627	195000	135696160	12990	12990	12990	12990	0
32	20230627	194900	135696160	12990	12990	12990	12990	371
33	20230627	194800	135696160	12990	12990	12990	12990	0
34	20230627	194700	135696160	12990	12990	12990	12990	0
35	20230627	194600	135696160	12990	12990	12990	12990	0
36	20230627	194500	135696160	12990	12990	12990	12990	0
37	20230627	194400	135696160	12990	12990	12990	12990	0
38	20230627	194300	135696160	12990	12990	12990	12990	0
39	20230627	194200	135696160	12990	12990	12990	12990	0
40	20230627	194100	135696160	12990	12990	12990	12990	0
41	20230627	194000	135696160	12990	12990	12990	12990	0
42	20230627	193900	135696160	12990	12990	12990	12990	0
43	20230627	193800	135696160	12990	12990	12990	12990	0
44	20230627	193700	135696160	12990	12990	12990	12990	0
45	20230627	193600	135696160	12990	12990	12990	12990	0
46	20230627	193500	135696160	12990	12990	12990	12990	0
47	20230627	193400	135696160	12990	12990	12990	12990	0
48	20230627	193300	135696160	12990	12990	12990	12990	0
49	20230627	193200	135696160	12990	12990	12990	12990	0
50	20230627	193100	135696160	12990	12990	12990	12990	0
51	20230627	193000	135696160	12990	12990	12990	12990	0
52	20230627	192900	135696160	12990	12990	12990	12990	0
53	20230627	192800	135696160	12990	12990	12990	12990	0
54	20230627	192700	135696160	12990	12990	12990	12990	0
55	20230627	192600	135696160	12990	12990	12990	12990	0
56	20230627	192500	135696160	12990	12990	12990	12990	0
57	20230627	192400	135696160	12990	12990	12990	12990	0
58	20230627	192300	135696160	12990	12990	12990	12990	0
59	20230627	192200	135696160	12990	12990	12990	12990	0
60	20230627	192100	135696160	12990	12990	12990	12990	0
61	20230627	192000	135696160	12990	12990	12990	12990	0
62	20230627	191900	135696160	12990	12990	12990	12990	371
63	20230627	191800	135696160	12990	12990	12990	12990	0
64	20230627	191700	135696160	12990	12990	12990	12990	0
65	20230627	191600	135696160	12990	12990	12990	12990	0
66	20230627	191500	135696160	12990	12990	12990	12990	0
67	20230627	191400	135696160	12990	12990	12990	12990	0
68	20230627	191300	135696160	12990	12990	12990	12990	0
69	20230627	191200	135696160	12990	12990	12990	12990	0
70	20230627	191100	135696160	12990	12990	12990	12990	0
71	20230627	191000	135696160	12990	12990	12990	12990	0
72	20230627	190900	135696160	12990	12990	12990	12990	0
73	20230627	190800	135696160	12990	12990	12990	12990	0
74	20230627	190700	135696160	12990	12990	12990	12990	0
75	20230627	190600	135696160	12990	12990	12990	12990	0
76	20230627	190500	135696160	12990	12990	12990	12990	0
77	20230627	190400	135696160	12990	12990	12990	12990	0
78	20230627	190300	135696160	12990	12990	12990	12990	0
79	20230627	190200	135696160	12990	12990	12990	12990	0
80	20230627	190100	135696160	12990	12990	12990	12990	0
81	20230627	190000	135696160	12990	12990	12990	12990	0
82	20230627	185900	135696160	12990	12990	12990	12990	0
83	20230627	185800	135696160	12990	12990	12990	12990	0
84	20230627	185700	135696160	12990	12990	12990	12990	0
85	20230627	185600	135696160	12990	12990	12990	12990	0
86	20230627	185500	135696160	12990	12990	12990	12990	0
87	20230627	185400	135696160	12990	12990	12990	12990	0
88	20230627	185300	135696160	12990	12990	12990	12990	0
89	20230627	185200	135696160	12990	12990	12990	12990	0
90	20230627	185100	135696160	12990	12990	12990	12990	0
91	20230627	185000	135696160	12990	12990	12990	12990	0
92	20230627	184900	135696160	12990	12990	12990	12990	371
93	20230627	184800	135696160	12990	12990	12990	12990	0
94	20230627	184700	135696160	12990	12990	12990	12990	0
95	20230627	184600	135696160	12990	12990	12990	12990	0
96	20230627	184500	135696160	12990	12990	12990	12990	0
97	20230627	184400	135696160	12990	12990	12990	12990	0
98	20230627	184300	135696160	12990	12990	12990	12990	0
99	20230627	184200	135696160	12990	12990	12990	12990	0
100	20230627	184100	135696160	12990	12990	12990	12990	0
101	20230627	184000	135696160	12990	12990	12990	12990	0
102	20230627	183900	135696160	12990	12990	12990	12990	0
103	20230627	183800	135696160	12990	12990	12990	12990	0
104	20230627	183700	135696160	12990	12990	12990	12990	0
105	20230627	183600	135696160	12990	12990	12990	12990	0
106	20230627	183500	135696160	12990	12990	12990	12990	0
107	20230627	183400	135696160	12990	12990	12990	12990	0
108	20230627	183300	135696160	12990	12990	12990	12990	0
109	20230627	183200	135696160	12990	12990	12990	12990	0
110	20230627	183100	135696160	12990	12990	12990	12990	0
111	20230627	183000	135696160	12990	12990	12990	12990	0
112	20230627	182900	135696160	12990	12990	12990	12990	0
113	20230627	182800	135696160	12990	12990	12990	12990	0
114	20230627	182700	135696160	12990	12990	12990	12990	0
115	20230627	182600	135696160	12990	12990	12990	12990	0
116	20230627	182500	135696160	12990	12990	12990	12990	0
117	20230627	182400	135696160	12990	12990	12990	12990	0
118	20230627	182300	135696160	12990	12990	12990	12990	0
119	20230627	182200	135696160	12990	12990	12990	12990	0
120	20230627	182100	135696160	12990	12990	12990	12990	0
121	20230627	182000	135696160	12990	12990	12990	12990	0
122	20230627	181900	135696160	12990	12990	12990	12990	371
123	20230627	181800	135696160	12990	12990	12990	12990	0
124	20230627	181700	135696160	12990	12990	12990	12990	0
125	20230627	181600	135696160	12990	12990	12990	12990	0
126	20230627	181500	135696160	12990	12990	12990	12990	0
127	20230627	181400	135696160	12990	12990	12990	12990	0
128	20230627	181300	135696160	12990	12990	12990	12990	0
129	20230627	181200	135696160	12990	12990	12990	12990	0
130	20230627	181100	135696160	12990	12990	12990	12990	0
131	20230627	181000	135696160	12990	12990	12990	12990	0
132	20230627	180900	135696160	12990	12990	12990	12990	0
133	20230627	180800	135696160	12990	12990	12990	12990	0
134	20230627	180700	135696160	12990	12990	12990	12990	0
135	20230627	180600	135696160	12990	12990	12990	12990	0
136	20230627	180500	135696160	12990	12990	12990	12990	0
137	20230627	180400	135696160	12990	12990	12990	12990	0
138	20230627	180300	135696160	12990	12990	12990	12990	0
139	20230627	180200	135696160	12990	12990	12990	12990	0
140	20230627	180100	135696160	12990	12990	12990	12990	0
141	20230627	180000	135696160	12990	12990	12990	12990	0
142	20230627	175900	135696160	12990	12990	12990	12990	0
143	20230627	175800	135696160	12990	12990	12990	12990	0
144	20230627	175700	135696160	12990	12990	12990	12990	0
145	20230627	175600	135696160	12990	12990	12990	12990	0
146	20230627	175500	135696160	12990	12990	12990	12990	0
147	20230627	175400	135696160	12990	12990	12990	12990	0
148	20230627	175300	135696160	12990	12990	12990	12990	0
149	20230627	175200	135696160	12990	12990	12990	12990	0
150	20230627	175100	135696160	12990	12990	12990	12990	0
151	20230627	175000	135696160	12990	12990	12990	12990	0
152	20230627	174900	135696160	12990	12990	12990	12990	371
153	20230627	174800	135696160	12990	12990	12990	12990	0
154	20230627	174700	135696160	12990	12990	12990	12990	0
155	20230627	174600	135696160	12990	12990	12990	12990	0
156	20230627	174500	135696160	12990	12990	12990	12990	0
157	20230627	174400	135696160	12990	12990	12990	12990	0
158	20230627	174300	135696160	12990	12990	12990	12990	0
159	20230627	174200	135696160	12990	12990	12990	12990	0
160	20230627	174100	135696160	12990	12990	12990	12990	0
161	20230627	174000	135696160	12990	12990	12990	12990	0
162	20230627	173900	135696160	12990	12990	12990	12990	0
163	20230627	173800	135696160	12990	12990	12990	12990	0
164	20230627	173700	135696160	12990	12990	12990	12990	0
165	20230627	173600	135696160	12990	12990	12990	12990	0
166	20230627	173500	135696160	12990	12990	12990	12990	0
167	20230627	173400	135696160	12990	12990	12990	12990	0
168	20230627	173300	135696160	12990	12990	12990	12990	0
169	20230627	173200	135696160	12990	12990	12990	12990	0
170	20230627	173100	135696160	12990	12990	12990	12990	0
171	20230627	173000	135696160	12990	12990	12990	12990	0
172	20230627	172900	135696160	12990	12990	12990	12990	0
173	20230627	172800	135696160	12990	12990	12990	12990	0
174	20230627	172700	135696160	12990	12990	12990	12990	0
175	20230627	172600	135696160	12990	12990	12990	12990	0
176	20230627	172500	135696160	12990	12990	12990	12990	0
177	20230627	172400	135696160	12990	12990	12990	12990	0
178	20230627	172300	135696160	12990	12990	12990	12990	0
179	20230627	172200	135696160	12990	12990	12990	12990	0
180	20230627	172100	135696160	12990	12990	12990	12990	0
181	20230627	172000	135696160	12990	12990	12990	12990	0
182	20230627	171900	135696160	12990	12990	12990	12990	371
183	20230627	171800	135696160	12990	12990	12990	12990	0
184	20230627	171700	135696160	12990	12990	12990	12990	0
185	20230627	171600	135696160	12990	12990	12990	12990	0
186	20230627	171500	135696160	12990	12990	12990	12990	0
187	20230627	171400	135696160	12990	12990	12990	12990	0
188	20230627	171300	135696160	12990	12990	12990	12990	0
189	20230627	171200	135696160	12990	12990	12990	12990	0
190	20230627	171100	135696160	12990	12990	12990	12990	0
191	20230627	171000	135696160	12990	12990	12990	12990	0
192	20230627	170900	135696160	12990	12990	12990	12990	0
193	20230627	170800	135696160	12990	12990	12990	12990	0
194	20230627	170700	135696160	12990	12990	12990	12990	0
195	20230627	170600	135696160	12990	12990	12990	12990	0
196	20230627	170500	135696160	12990	12990	12990	12990	0
197	20230627	170400	135696160	12990	12990	12990	12990	0
198	20230627	170300	135696160	12990	12990	12990	12990	0
199	20230627	170200	135696160	12990	12990	12990	12990	0
200	20230627	170100	135696160	12990	12990	12990	12990	0
201	20230627	170000	135696160	12990	12990	12990	12990	0
202	20230627	165900	135696160	12990	12990	12990	12990	0
203	20230627	165800	135696160	12990	12990	12990	12990	0
204	20230627	165700	135696160	12990	12990	12990	12990	0
205	20230627	165600	135696160	12990	12990	12990	12990	0
206	20230627	165500	135696160	12990	12990	12990	12990	0
207	20230627	165400	135696160	12990	12990	12990	12990	0
208	20230627	165300	135696160	12990	12990	12990	12990	0
209	20230627	165200	135696160	12990	12990	12990	12990	0
210	20230627	165100	135696160	12990	12990	12990	12990	0
211	20230627	165000	135696160	12990	12990	12990	12990	0
212	20230627	164900	135696160	12990	12990	12990	12990	371
213	20230627	164800	135696160	12990	12990	12990	12990	0
214	20230627	164700	135696160	12990	12990	12990	12990	0
215	20230627	164600	135696160	12990	12990	12990	12990	0
216	20230627	164500	135696160	12990	12990	12990	12990	0
217	20230627	164400	135696160	12990	12990	12990	12990	0
218	20230627	164300	135696160	12990	12990	12990	12990	0
219	20230627	164200	135696160	12990	12990	12990	12990	0
220	20230627	164100	135696160	12990	12990	12990	12990	0
221	20230627	164000	135696160	12990	12990	12990	12990	0
222	20230627	163900	135696160	12990	12990	12990	12990	0
223	20230627	163800	135696160	12990	12990	12990	12990	0
224	20230627	163700	135696160	12990	12990	12990	12990	0
225	20230627	163600	135696160	12990	12990	12990	12990	0
226	20230627	163500	135696160	12990	12990	12990	12990	0
227	20230627	163400	135696160	12990	12990	12990	12990	0
228	20230627	163300	135696160	12990	12990	12990	12990	0
229	20230627	163200	135696160	12990	12990	12990	12990	0
230	20230627	163100	135696160	12990	12990	12990	12990	0
231	20230627	163000	135696160	12990	12990	12990	12990	0
232	20230627	162900	135696160	12990	12990	12990	12990	0
233	20230627	162800	135696160	12990	12990	12990	12990	0
234	20230627	162700	135696160	12990	12990	12990	12990	0
235	20230627	162600	135696160	12990	12990	12990	12990	0
236	20230627	162500	135696160	12990	12990	12990	12990	0
237	20230627	162400	135696160	12990	12990	12990	12990	0
238	20230627	162300	135696160	12990	12990	12990	12990	0
239	20230627	162200	135696160	12990	12990	12990	12990	0
240	20230627	162100	135696160	12990	12990	12990	12990	0
241	20230627	162000	135696160	12990	12990	12990	12990	0
242	20230627	161900	135696160	12990	12990	12990	12990	371
243	20230627	161800	135696160	12990	12990	12990	12990	0
244	20230627	161700	135696160	12990	12990	12990	12990	0
245	20230627	161600	135696160	12990	12990	12990	12990	0
246	20230627	161500	135696160	12990	12990	12990	12990	0
247	20230627	161400	135696160	12990	12990	12990	12990	0
248	20230627	161300	135696160	12990	12990	12990	12990	0
249	20230627	161200	135696160	12990	12990	12990	12990	0
250	20230627	161100	135696160	12990	12990	12990	12990	0
251	20230627	161000	135696160	12990	12990	12990	12990	0
252	20230627	160900	135696160	12990	12990	12990	12990	0
253	20230627	160800	135696160	12990	12990	12990	12990	0
254	20230627	160700	135696160	12990	12990	12990	12990	0
255	20230627	160600	135696160	12990	12990	12990	12990	0
256	20230627	160500	135696160	12990	12990	12990	12990	0
257	20230627	160400	135696160	12990	12990	12990	12990	0
258	20230627	160300	135696160	12990	12990	12990	12990	0
259	20230627	160200	135696160	12990	12990	12990	12990	0
260	20230627	160100	135696160	12990	12990	12990	12990	0
261	20230627	160000	135696160	12990	12990	12990	12990	0
262	20230627	155900	135696160	12990	12990	12990	12990	0
263	20230627	155800	135696160	12990	12990	12990	12990	0
264	20230627	155700	135696160	12990	12990	12990	12990	0
265	20230627	155600	135696160	12990	12990	12990	12990	0
266	20230627	155500	135696160	12990	12990	12990	12990	0
267	20230627	155400	135696160	12990	12990	12990	12990	0
268	20230627	155300	135696160	12990	12990	12990	12990	0
269	20230627	155200	135696160	12990	12990	12990	12990	0
270	20230627	155100	135696160	12990	12990	12990	12990	0
271	20230627	155000	135696160	12990	12990	12990	12990	0
272	20230627	154900	135696160	12990	12990	12990	12990	371
273	20230627	154800	135696160	12990	12990	12990	12990	0
274	20230627	154700	135696160	12990	12990	12990	12990	0
275	20230627	154600	135696160	12990	12990	12990	12990	0
276	20230627	154500	135696160	12990	12990	12990	12990	0
277	20230627	154400	135696160	12990	12990	12990	12990	0
278	20230627	154300	135696160	12990	12990	12990	12990	0
279	20230627	154200	135696160	12990	12990	12990	12990	0
280	20230627	154100	135696160	12990	12990	12990	12990	0
281	20230627	154000	135696160	12990	12990	12990	12990	0
282	20230627	153900	135696160	12990	12990	12990	12990	0
283	20230627	153800	135696160	12990	12990	12990	12990	0
284	20230627	153700	135696160	12990	12990	12990	12990	0
285	20230627	153600	135696160	12990	12990	12990	12990	0
286	20230627	153500	135696160	12990	12990	12990	12990	0
287	20230627	153400	135696160	12990	12990	12990	12990	0
288	20230627	153300	135696160	12990	12990	12990	12990	0
289	20230627	153200	135696160	12990	12990	12990	12990	0
290	20230627	153100	135696160	12990	12990	12990	12990	0
291	20230627	153000	135696160	12990	12990	12990	12990	371
292	20230627	152900	130876870	12980	12980	12980	12980	0
293	20230627	152800	130876870	12980	12980	12980	12980	0
294	20230627	152700	130876870	12980	12980	12980	12980	0
295	20230627	152600	130876870	12980	12980	12980	12980	0
296	20230627	152500	130876870	12980	12980	12980	12980	0
297	20230627	152400	130876870	12980	12980	12980	12980	0
298	20230627	152300	130876870	12980	12980	12980	12980	0
299	20230627	152200	130876870	12980	12980	12980	12980	0
300	20230627	152100	130876870	12980	12980	12980	12980	0
301	20230627	152000	130876870	12980	12980	12980	12980	0
302	20230627	151900	130876870	12980	12980	12980	12980	100
303	20230627	151800	129578870	12980	12980	12980	12980	8
304	20230627	151700	129475030	12980	12980	12980	12980	0
305	20230627	151600	129475030	12980	12980	12980	12980	0
306	20230627	151500	129475030	12980	12980	12980	12980	0
307	20230627	151400	129475030	12980	12980	12980	12980	1
308	20230627	151300	129462050	12980	12980	12980	12980	57
309	20230627	151200	128722190	12980	12980	12980	12980	14
310	20230627	151100	128540470	12970	12970	12970	12970	0
311	20230627	151000	128540470	12970	12970	12970	12970	0
312	20230627	150900	128540470	12970	12970	12970	12970	76
313	20230627	150800	127554750	12980	12980	12980	12980	15
314	20230627	150700	127360050	12980	12980	12980	12980	15
315	20230627	150600	127165350	12980	12970	12980	12970	101
316	20230627	150500	125854380	12970	12970	12970	12970	0
317	20230627	150400	125854380	12970	12970	12970	12970	1
318	20230627	150300	125841410	12970	12970	12970	12970	2
319	20230627	150200	125815470	12970	12970	12970	12970	0
320	20230627	150100	125815470	12970	12970	12970	12970	6
321	20230627	150000	125737650	12980	12980	12980	12980	0
322	20230627	145900	125737650	12980	12980	12980	12980	0
323	20230627	145800	125737650	12980	12980	12980	12980	20
324	20230627	145700	125478050	12980	12980	12980	12980	0
325	20230627	145600	125478050	12980	12970	12980	12970	47
326	20230627	145500	124868400	12970	12970	12970	12970	0
327	20230627	145400	124868400	12970	12970	12970	12970	9
328	20230627	145300	124751670	12980	12980	12980	12980	0
329	20230627	145200	124751670	12980	12980	12980	12980	77
330	20230627	145100	123752210	12980	12980	12980	12980	1
331	20230627	145000	123739230	12980	12980	12980	12980	0
332	20230627	144900	123739230	12980	12980	12980	12980	0
333	20230627	144800	123739230	12980	12980	12980	12980	0
334	20230627	144700	123739230	12980	12980	12980	12980	16
335	20230627	144600	123531550	12980	12980	12980	12980	0
336	20230627	144500	123531550	12980	12970	12980	12970	30
337	20230627	144400	123142300	12960	12960	12960	12960	1
338	20230627	144300	123129340	12980	12980	12980	12980	0
339	20230627	144200	123129340	12980	12980	12980	12980	0
340	20230627	144100	123129340	12980	12980	12980	12980	0
341	20230627	144000	123129340	12980	12980	12980	12980	0
342	20230627	143900	123129340	12980	12980	12980	12980	0
343	20230627	143800	123129340	12980	12980	12980	12980	80
344	20230627	143700	122090940	12980	12980	12980	12980	0
345	20230627	143600	122090940	12980	12960	12980	12960	154
346	20230627	143500	120094350	12960	12960	12960	12960	14
347	20230627	143400	119912910	12970	12970	12970	12970	0
348	20230627	143300	119912910	12970	12970	12970	12970	0
349	20230627	143200	119912910	12970	12970	12970	12970	0
350	20230627	143100	119912910	12970	12970	12970	12970	0
351	20230627	143000	119912910	12970	12970	12970	12970	25
352	20230627	142900	119588660	12970	12970	12970	12970	0
353	20230627	142800	119588660	12970	12970	12970	12970	76
354	20230627	142700	118602940	12970	12970	12970	12970	0
355	20230627	142600	118602940	12970	12970	12970	12970	1
356	20230627	142500	118589970	12970	12970	12970	12970	0
357	20230627	142400	118589970	12970	12970	12970	12970	53
358	20230627	142300	117902560	12970	12970	12970	12970	0
359	20230627	142200	117902560	12970	12970	12970	12970	5
360	20230627	142100	117837710	12980	12980	12980	12980	4
361	20230627	142000	117785790	12980	12980	12980	12980	0
362	20230627	141900	117785790	12980	12980	12980	12980	0
363	20230627	141800	117785790	12980	12980	12980	12980	7
364	20230627	141700	117694930	12970	12970	12970	12970	0
365	20230627	141600	117694930	12970	12970	12970	12970	0
366	20230627	141500	117694930	12970	12970	12970	12970	0
367	20230627	141400	117694930	12970	12970	12970	12970	0
368	20230627	141300	117694930	12970	12970	12970	12970	10
369	20230627	141200	117565230	12970	12970	12970	12970	0
370	20230627	141100	117565230	12970	12970	12970	12970	0
371	20230627	141000	117565230	12970	12970	12970	12970	0
372	20230627	140900	117565230	12970	12970	12970	12970	1
373	20230627	140800	117552260	12990	12990	12990	12990	0
374	20230627	140700	117552260	12990	12980	12990	12980	803
375	20230627	140600	107129170	12980	12980	12980	12980	102
376	20230627	140500	105805210	12980	12980	12980	12980	0
377	20230627	140400	105805210	12980	12970	12980	12970	78
378	20230627	140300	104792870	12970	12970	12970	12970	0
379	20230627	140200	104792870	12970	12970	12970	12970	0
380	20230627	140100	104792870	12970	12960	12970	12960	95
381	20230627	140000	103560990	12960	12960	12960	12960	0
382	20230627	135900	103560990	12960	12960	12960	12960	0
383	20230627	135800	103560990	12960	12950	12960	12950	1000
384	20230627	135700	90604170	12950	12950	12950	12950	0
385	20230627	135600	90604170	12950	12950	12950	12950	0
386	20230627	135500	90604170	12950	12950	12950	12950	0
387	20230627	135400	90604170	12950	12950	12950	12950	0
388	20230627	135300	90604170	12950	12950	12950	12950	0
389	20230627	135200	90604170	12950	12950	12950	12950	0
390	20230627	135100	90604170	12950	12950	12950	12950	0
391	20230627	135000	90604170	12950	12950	12950	12950	1
392	20230627	134900	90591220	12950	12950	12950	12950	36
393	20230627	134800	90125020	12950	12950	12950	12950	0
394	20230627	134700	90125020	12950	12950	12950	12950	4
395	20230627	134600	90073220	12920	12920	12920	12920	0
396	20230627	134500	90073220	12920	12920	12920	12920	0
397	20230627	134400	90073220	12920	12920	12920	12920	0
398	20230627	134300	90073220	12920	12920	12920	12920	0
399	20230627	134200	90073220	12920	12920	12920	12920	0
400	20230627	134100	90073220	12920	12920	12920	12920	0
401	20230627	134000	90073220	12920	12920	12920	12920	0
402	20230627	133900	90073220	12920	12920	12920	12920	0
403	20230627	133800	90073220	12920	12920	12920	12920	0
404	20230627	133700	90073220	12920	12920	12920	12920	0
405	20230627	133600	90073220	12920	12920	12920	12920	0
406	20230627	133500	90073220	12920	12920	12920	12920	0
407	20230627	133400	90073220	12920	12920	12920	12920	0
408	20230627	133300	90073220	12920	12920	12920	12920	0
409	20230627	133200	90073220	12920	12920	12920	12920	0
410	20230627	133100	90073220	12920	12920	12920	12920	0
411	20230627	133000	90073220	12920	12920	12920	12920	0
412	20230627	132900	90073220	12920	12920	12920	12920	0
413	20230627	132800	90073220	12920	12920	12920	12920	0
414	20230627	132700	90073220	12920	12920	12920	12920	0
415	20230627	132600	90073220	12920	12920	12920	12920	0
416	20230627	132500	90073220	12920	12920	12920	12920	0
417	20230627	132400	90073220	12920	12920	12920	12920	0
418	20230627	132300	90073220	12920	12920	12920	12920	0
419	20230627	132200	90073220	12920	12920	12920	12920	40
420	20230627	132100	89556420	12920	12920	12920	12920	0
421	20230627	132000	89556420	12920	12920	12920	12920	0
422	20230627	131900	89556420	12920	12920	12920	12920	0
423	20230627	131800	89556420	12920	12920	12920	12920	0
424	20230627	131700	89556420	12920	12920	12920	12920	0
425	20230627	131600	89556420	12920	12920	12920	12920	0
426	20230627	131500	89556420	12920	12920	12920	12920	0
427	20230627	131400	89556420	12920	12920	12920	12920	44
428	20230627	131300	88987940	12930	12940	12940	12930	30
429	20230627	131200	88600020	12930	12930	12930	12930	0
430	20230627	131100	88600020	12930	12930	12930	12930	0
431	20230627	131000	88600020	12930	12930	12930	12930	0
432	20230627	130900	88600020	12930	12930	12930	12930	0
433	20230627	130800	88600020	12930	12930	12930	12930	0
434	20230627	130700	88600020	12930	12930	12930	12930	0
435	20230627	130600	88600020	12930	12930	12930	12930	0
436	20230627	130500	88600020	12930	12930	12930	12930	0
437	20230627	130400	88600020	12930	12930	12930	12930	0
438	20230627	130300	88600020	12930	12930	12930	12930	0
439	20230627	130200	88600020	12930	12930	12930	12930	0
440	20230627	130100	88600020	12930	12930	12930	12930	0
441	20230627	130000	88600020	12930	12930	12930	12930	0
442	20230627	125900	88600020	12930	12930	12930	12930	0
443	20230627	125800	88600020	12930	12930	12930	12930	0
444	20230627	125700	88600020	12930	12930	12930	12930	0
445	20230627	125600	88600020	12930	12930	12930	12930	0
446	20230627	125500	88600020	12930	12930	12930	12930	0
447	20230627	125400	88600020	12930	12930	12930	12930	0
448	20230627	125300	88600020	12930	12930	12930	12930	0
449	20230627	125200	88600020	12930	12930	12930	12930	0
450	20230627	125100	88600020	12930	12930	12930	12930	0
451	20230627	125000	88600020	12930	12930	12930	12930	0
452	20230627	124900	88600020	12930	12930	12930	12930	40
453	20230627	124800	88082820	12930	12930	12930	12930	0
454	20230627	124700	88082820	12930	12930	12930	12930	0
455	20230627	124600	88082820	12930	12930	12930	12930	0
456	20230627	124500	88082820	12930	12930	12930	12930	0
457	20230627	124400	88082820	12930	12930	12930	12930	0
458	20230627	124300	88082820	12930	12930	12930	12930	0
459	20230627	124200	88082820	12930	12930	12930	12930	0
460	20230627	124100	88082820	12930	12930	12930	12930	0
461	20230627	124000	88082820	12930	12930	12930	12930	5
462	20230627	123900	88018170	12930	12930	12930	12930	0
463	20230627	123800	88018170	12930	12930	12930	12930	2
464	20230627	123700	87992310	12930	12960	12960	12930	3
465	20230627	123600	87953460	12960	12960	12960	12960	4
466	20230627	123500	87901620	12930	12930	12930	12930	0
467	20230627	123400	87901620	12930	12930	12930	12930	0
468	20230627	123300	87901620	12930	12930	12930	12930	5
469	20230627	123200	87836970	12920	12920	12920	12920	0
470	20230627	123100	87836970	12920	12920	12920	12920	16
471	20230627	123000	87630250	12900	12900	12900	12900	0
472	20230627	122900	87630250	12900	12900	12900	12900	0
473	20230627	122800	87630250	12900	12900	12900	12900	0
474	20230627	122700	87630250	12900	12900	12900	12900	0
475	20230627	122600	87630250	12900	12900	12900	12900	0
476	20230627	122500	87630250	12900	12940	12940	12900	1000
477	20230627	122400	74710070	12940	12940	12940	12940	0
478	20230627	122300	74710070	12940	12940	12940	12940	0
479	20230627	122200	74710070	12940	12940	12940	12940	0
480	20230627	122100	74710070	12940	12940	12940	12940	0
481	20230627	122000	74710070	12940	12940	12940	12940	0
482	20230627	121900	74710070	12940	12940	12940	12940	0
483	20230627	121800	74710070	12940	12940	12940	12940	0
484	20230627	121700	74710070	12940	12940	12940	12940	95
485	20230627	121600	73480770	12960	12960	12960	12960	49
486	20230627	121500	72845730	12960	12960	12960	12960	319
487	20230627	121400	68711490	12950	12950	12950	12950	1
488	20230627	121300	68698540	12950	12950	12950	12950	0
489	20230627	121200	68698540	12950	12930	12950	12930	650
490	20230627	121100	60286420	12900	12900	12900	12900	0
491	20230627	121000	60286420	12900	12900	12900	12900	0
492	20230627	120900	60286420	12900	12900	12900	12900	0
493	20230627	120800	60286420	12900	12900	12900	12900	0
494	20230627	120700	60286420	12900	12900	12900	12900	0
495	20230627	120600	60286420	12900	12900	12900	12900	0
496	20230627	120500	60286420	12900	12900	12900	12900	0
497	20230627	120400	60286420	12900	12900	12900	12900	0
498	20230627	120300	60286420	12900	12900	12900	12900	0
499	20230627	120200	60286420	12900	12900	12900	12900	0
500	20230627	120100	60286420	12900	12900	12900	12900	0
501	20230627	120000	60286420	12900	12900	12900	12900	0
502	20230627	115900	60286420	12900	12900	12900	12900	0
503	20230627	115800	60286420	12900	12900	12900	12900	0
504	20230627	115700	60286420	12900	12900	12900	12900	0
505	20230627	115600	60286420	12900	12900	12900	12900	0
506	20230627	115500	60286420	12900	12900	12900	12900	0
507	20230627	115400	60286420	12900	12900	12900	12900	1
508	20230627	115300	60273520	12900	12900	12900	12900	0
509	20230627	115200	60273520	12900	12900	12900	12900	0
510	20230627	115100	60273520	12900	12900	12900	12900	0
511	20230627	115000	60273520	12900	12900	12900	12900	0
512	20230627	114900	60273520	12900	12900	12900	12900	0
513	20230627	114800	60273520	12900	12900	12900	12900	0
514	20230627	114700	60273520	12900	12900	12900	12900	0
515	20230627	114600	60273520	12900	12900	12900	12900	0
516	20230627	114500	60273520	12900	12900	12900	12900	0
517	20230627	114400	60273520	12900	12900	12900	12900	0
518	20230627	114300	60273520	12900	12900	12900	12900	0
519	20230627	114200	60273520	12900	12900	12900	12900	0
520	20230627	114100	60273520	12900	12900	12900	12900	0
521	20230627	114000	60273520	12900	12900	12900	12900	0
522	20230627	113900	60273520	12900	12900	12900	12900	0
523	20230627	113800	60273520	12900	12900	12900	12900	0
524	20230627	113700	60273520	12900	12900	12900	12900	0
525	20230627	113600	60273520	12900	12900	12900	12900	0
526	20230627	113500	60273520	12900	12900	12900	12900	0
527	20230627	113400	60273520	12900	12900	12900	12900	0
528	20230627	113300	60273520	12900	12900	12900	12900	0
529	20230627	113200	60273520	12900	12900	12900	12900	0
530	20230627	113100	60273520	12900	12900	12900	12900	43
531	20230627	113000	59718820	12900	12900	12900	12900	0
532	20230627	112900	59718820	12900	12900	12900	12900	0
533	20230627	112800	59718820	12900	12900	12900	12900	30
534	20230627	112700	59331820	12900	12900	12900	12900	0
535	20230627	112600	59331820	12900	12900	12900	12900	0
536	20230627	112500	59331820	12900	12900	12900	12900	0
537	20230627	112400	59331820	12900	12900	12900	12900	1
538	20230627	112300	59318920	12900	12930	12930	12900	31
539	20230627	112200	58918120	12940	12940	12940	12940	0
540	20230627	112100	58918120	12940	12940	12940	12940	36
541	20230627	112000	58452280	12940	12940	12940	12940	20
542	20230627	111900	58193480	12940	12940	12940	12940	0
543	20230627	111800	58193480	12940	12940	12940	12940	0
544	20230627	111700	58193480	12940	12940	12940	12940	0
545	20230627	111600	58193480	12940	12940	12940	12940	0
546	20230627	111500	58193480	12940	12940	12940	12940	0
547	20230627	111400	58193480	12940	12940	12940	12940	0
548	20230627	111300	58193480	12940	12940	12940	12940	0
549	20230627	111200	58193480	12940	12940	12940	12940	0
550	20230627	111100	58193480	12940	12940	12940	12940	1
551	20230627	111000	58180540	12940	12940	12940	12940	10
552	20230627	110900	58051140	12940	12940	12940	12940	0
553	20230627	110800	58051140	12940	12940	12940	12940	0
554	20230627	110700	58051140	12940	12940	12940	12940	0
555	20230627	110600	58051140	12940	12940	12940	12940	0
556	20230627	110500	58051140	12940	12940	12940	12940	0
557	20230627	110400	58051140	12940	12940	12940	12940	1
558	20230627	110300	58038200	12940	12940	12940	12940	0
559	20230627	110200	58038200	12940	12940	12940	12940	0
560	20230627	110100	58038200	12940	12930	12940	12930	20
561	20230627	110000	57779510	12930	12930	12930	12930	1
562	20230627	105900	57766580	12930	12930	12930	12930	0
563	20230627	105800	57766580	12930	12930	12930	12930	100
564	20230627	105700	56473580	12930	12930	12930	12930	27
565	20230627	105600	56124470	12930	12920	12930	12920	218
566	20230627	105500	53306730	12900	12900	12900	12900	0
567	20230627	105400	53306730	12900	12900	12900	12900	0
568	20230627	105300	53306730	12900	12900	12900	12900	270
569	20230627	105200	49823730	12890	12890	12890	12890	5
570	20230627	105100	49759280	12880	12880	12880	12880	0
571	20230627	105000	49759280	12880	12880	12880	12880	0
572	20230627	104900	49759280	12880	12880	12880	12880	0
573	20230627	104800	49759280	12880	12880	12880	12880	5
574	20230627	104700	49694880	12890	12890	12890	12890	82
575	20230627	104600	48637900	12880	12880	12880	12880	0
576	20230627	104500	48637900	12880	12880	12880	12880	50
577	20230627	104400	47993900	12870	12870	12870	12870	0
578	20230627	104300	47993900	12870	12870	12870	12870	0
579	20230627	104200	47993900	12870	12870	12870	12870	11
580	20230627	104100	47852330	12870	12870	12870	12870	1
581	20230627	104000	47839460	12880	12880	12880	12880	0
582	20230627	103900	47839460	12880	12880	12880	12880	0
583	20230627	103800	47839460	12880	12880	12880	12880	29
584	20230627	103700	47465940	12880	12880	12880	12880	0
585	20230627	103600	47465940	12880	12880	12880	12880	0
586	20230627	103500	47465940	12880	12880	12880	12880	0
587	20230627	103400	47465940	12880	12880	12880	12880	0
588	20230627	103300	47465940	12880	12880	12880	12880	0
589	20230627	103200	47465940	12880	12880	12880	12880	0
590	20230627	103100	47465940	12880	12880	12880	12880	0
591	20230627	103000	47465940	12880	12880	12880	12880	0
592	20230627	102900	47465940	12880	12880	12880	12880	1
593	20230627	102800	47453060	12880	12880	12880	12880	0
594	20230627	102700	47453060	12880	12880	12880	12880	1
595	20230627	102600	47440180	12890	12890	12890	12890	22
596	20230627	102500	47156600	12890	12890	12890	12890	1
597	20230627	102400	47143710	12900	12900	12900	12900	0
598	20230627	102300	47143710	12900	12900	12900	12900	3
599	20230627	102200	47105010	12900	12900	12900	12900	54
600	20230627	102100	46408410	12900	12900	12900	12900	0
601	20230627	102000	46408410	12900	12900	12900	12900	401
602	20230627	101900	41235510	12900	12900	12900	12900	0
603	20230627	101800	41235510	12900	12900	12900	12900	50
604	20230627	101700	40590510	12900	12900	12900	12900	0
605	20230627	101600	40590510	12900	12900	12900	12900	0
606	20230627	101500	40590510	12900	12900	12900	12900	0
607	20230627	101400	40590510	12900	12900	12900	12900	0
608	20230627	101300	40590510	12900	12920	12920	12900	750
609	20230627	101200	30904760	12930	12930	12930	12930	0
610	20230627	101100	30904760	12930	12930	12930	12930	2
611	20230627	101000	30878900	12930	12930	12930	12930	0
612	20230627	100900	30878900	12930	12940	12940	12930	44
613	20230627	100800	30309970	12940	12940	12940	12940	3
614	20230627	100700	30271150	12940	12940	12940	12940	1
615	20230627	100600	30258210	12940	12940	12940	12940	1
616	20230627	100500	30245270	12930	12930	12930	12930	25
617	20230627	100400	29922020	12930	12930	12930	12930	0
618	20230627	100300	29922020	12930	12930	12930	12930	10
619	20230627	100200	29792720	12930	12930	12930	12930	0
620	20230627	100100	29792720	12930	12930	12930	12930	234
621	20230627	100000	26767100	12920	12920	12920	12920	0
622	20230627	095900	26767100	12920	12920	12920	12920	10
623	20230627	095800	26637900	12920	12920	12920	12920	2
624	20230627	095700	26612060	12920	12920	12920	12920	11
625	20230627	095600	26469940	12920	12920	12920	12920	0
626	20230627	095500	26469940	12920	12920	12920	12920	0
627	20230627	095400	26469940	12920	12920	12920	12920	5
628	20230627	095300	26405340	12920	12920	12920	12920	0
629	20230627	095200	26405340	12920	12930	12930	12920	41
630	20230627	095100	25875220	12930	12930	12930	12930	39
631	20230627	095000	25370950	12930	12930	12930	12930	40
632	20230627	094900	24853750	12930	12930	12930	12930	0
633	20230627	094800	24853750	12930	12920	12930	12920	99
634	20230627	094700	23573720	12920	12920	12920	12920	38
635	20230627	094600	23082760	12930	12930	12930	12930	0
636	20230627	094500	23082760	12930	12940	12940	12930	137
637	20230627	094400	21311320	12940	12940	12940	12940	0
638	20230627	094300	21311320	12940	12940	12940	12940	2
639	20230627	094200	21285440	12940	12940	12940	12940	2
640	20230627	094100	21259560	12940	12940	12940	12940	200
641	20230627	094000	18671560	12930	12930	12930	12930	249
642	20230627	093900	15451990	12930	12930	12930	12930	0
643	20230627	093800	15451990	12930	12930	12930	12930	10
644	20230627	093700	15322690	12930	12950	12950	12930	16
645	20230627	093600	15115790	12950	12950	12950	12950	0
646	20230627	093500	15115790	12950	12950	12950	12950	0
647	20230627	093400	15115790	12950	12950	12950	12950	0
648	20230627	093300	15115790	12950	12950	12950	12950	100
649	20230627	093200	13820790	12920	12920	12920	12920	10
650	20230627	093100	13691590	12950	12950	12950	12950	0
651	20230627	093000	13691590	12950	12950	12950	12950	0
652	20230627	092900	13691590	12950	12950	12950	12950	2
653	20230627	092800	13665690	12950	12960	12960	12950	211
654	20230627	092700	10932240	12960	12960	12960	12960	3
655	20230627	092600	10893360	12960	12960	12960	12960	0
656	20230627	092500	10893360	12960	12960	12960	12960	0
657	20230627	092400	10893360	12960	12960	12960	12960	1
658	20230627	092300	10880400	12950	12950	12950	12950	47
659	20230627	092200	10271750	12950	12950	12950	12950	2
660	20230627	092100	10245850	12950	12950	12950	12950	0
661	20230627	092000	10245850	12950	12950	12950	12950	1
662	20230627	091900	10232900	12950	12950	12950	12950	0
663	20230627	091800	10232900	12950	12950	12950	12950	1
664	20230627	091700	10219950	12950	12950	12950	12950	22
665	20230627	091600	9935050	12940	12920	12940	12920	182
666	20230627	091500	7583130	12920	12910	12920	12910	22
667	20230627	091400	7299090	12900	12900	12900	12900	7
668	20230627	091300	7208790	12850	12850	12850	12850	0
669	20230627	091200	7208790	12850	12850	12850	12850	0
670	20230627	091100	7208790	12850	12850	12850	12850	0
671	20230627	091000	7208790	12850	12890	12890	12850	14
672	20230627	090900	7028370	12900	12900	12900	12900	10
673	20230627	090800	6899370	12900	12900	12900	12900	500
674	20230627	090700	449370	12910	12910	12910	12910	0
675	20230627	090600	449370	12910	12840	12910	12840	30
676	20230627	090500	64100	12820	12820	12820	12820	0
677	20230627	090400	64100	12820	12820	12820	12820	0
678	20230627	090300	64100	12820	12820	12820	12820	0
679	20230627	090200	64100	12820	12820	12820	12820	0
680	20230627	090100	64100	12820	12820	12820	12820	0
681	20230627	090000	64100	12820	12820	12820	12820	5