KissMeData/158430/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200100	345553210	18820	18820	18820	18820	343
3	20230629	200000	345553210	18820	18820	18820	18820	0
4	20230629	195900	345553210	18820	18820	18820	18820	0
5	20230629	195800	345553210	18820	18820	18820	18820	0
6	20230629	195700	345553210	18820	18820	18820	18820	0
7	20230629	195600	345553210	18820	18820	18820	18820	0
8	20230629	195500	345553210	18820	18820	18820	18820	0
9	20230629	195400	345553210	18820	18820	18820	18820	0
10	20230629	195300	345553210	18820	18820	18820	18820	0
11	20230629	195200	345553210	18820	18820	18820	18820	0
12	20230629	195100	345553210	18820	18820	18820	18820	0
13	20230629	195000	345553210	18820	18820	18820	18820	0
14	20230629	194900	345553210	18820	18820	18820	18820	0
15	20230629	194800	345553210	18820	18820	18820	18820	0
16	20230629	194700	345553210	18820	18820	18820	18820	0
17	20230629	194600	345553210	18820	18820	18820	18820	0
18	20230629	194500	345553210	18820	18820	18820	18820	0
19	20230629	194400	345553210	18820	18820	18820	18820	0
20	20230629	194300	345553210	18820	18820	18820	18820	0
21	20230629	194200	345553210	18820	18820	18820	18820	0
22	20230629	194100	345553210	18820	18820	18820	18820	0
23	20230629	194000	345553210	18820	18820	18820	18820	0
24	20230629	193900	345553210	18820	18820	18820	18820	0
25	20230629	193800	345553210	18820	18820	18820	18820	0
26	20230629	193700	345553210	18820	18820	18820	18820	0
27	20230629	193600	345553210	18820	18820	18820	18820	0
28	20230629	193500	345553210	18820	18820	18820	18820	0
29	20230629	193400	345553210	18820	18820	18820	18820	0
30	20230629	193300	345553210	18820	18820	18820	18820	0
31	20230629	193200	345553210	18820	18820	18820	18820	0
32	20230629	193100	345553210	18820	18820	18820	18820	343
33	20230629	193000	345553210	18820	18820	18820	18820	0
34	20230629	192900	345553210	18820	18820	18820	18820	0
35	20230629	192800	345553210	18820	18820	18820	18820	0
36	20230629	192700	345553210	18820	18820	18820	18820	0
37	20230629	192600	345553210	18820	18820	18820	18820	0
38	20230629	192500	345553210	18820	18820	18820	18820	0
39	20230629	192400	345553210	18820	18820	18820	18820	0
40	20230629	192300	345553210	18820	18820	18820	18820	0
41	20230629	192200	345553210	18820	18820	18820	18820	0
42	20230629	192100	345553210	18820	18820	18820	18820	0
43	20230629	192000	345553210	18820	18820	18820	18820	0
44	20230629	191900	345553210	18820	18820	18820	18820	0
45	20230629	191800	345553210	18820	18820	18820	18820	0
46	20230629	191700	345553210	18820	18820	18820	18820	0
47	20230629	191600	345553210	18820	18820	18820	18820	0
48	20230629	191500	345553210	18820	18820	18820	18820	0
49	20230629	191400	345553210	18820	18820	18820	18820	0
50	20230629	191300	345553210	18820	18820	18820	18820	0
51	20230629	191200	345553210	18820	18820	18820	18820	0
52	20230629	191100	345553210	18820	18820	18820	18820	0
53	20230629	191000	345553210	18820	18820	18820	18820	0
54	20230629	190900	345553210	18820	18820	18820	18820	0
55	20230629	190800	345553210	18820	18820	18820	18820	0
56	20230629	190700	345553210	18820	18820	18820	18820	0
57	20230629	190600	345553210	18820	18820	18820	18820	0
58	20230629	190500	345553210	18820	18820	18820	18820	0
59	20230629	190400	345553210	18820	18820	18820	18820	0
60	20230629	190300	345553210	18820	18820	18820	18820	0
61	20230629	190200	345553210	18820	18820	18820	18820	0
62	20230629	190100	345553210	18820	18820	18820	18820	343
63	20230629	190000	345553210	18820	18820	18820	18820	0
64	20230629	185900	345553210	18820	18820	18820	18820	0
65	20230629	185800	345553210	18820	18820	18820	18820	0
66	20230629	185700	345553210	18820	18820	18820	18820	0
67	20230629	185600	345553210	18820	18820	18820	18820	0
68	20230629	185500	345553210	18820	18820	18820	18820	0
69	20230629	185400	345553210	18820	18820	18820	18820	0
70	20230629	185300	345553210	18820	18820	18820	18820	0
71	20230629	185200	345553210	18820	18820	18820	18820	0
72	20230629	185100	345553210	18820	18820	18820	18820	0
73	20230629	185000	345553210	18820	18820	18820	18820	0
74	20230629	184900	345553210	18820	18820	18820	18820	0
75	20230629	184800	345553210	18820	18820	18820	18820	0
76	20230629	184700	345553210	18820	18820	18820	18820	0
77	20230629	184600	345553210	18820	18820	18820	18820	0
78	20230629	184500	345553210	18820	18820	18820	18820	0
79	20230629	184400	345553210	18820	18820	18820	18820	0
80	20230629	184300	345553210	18820	18820	18820	18820	0
81	20230629	184200	345553210	18820	18820	18820	18820	0
82	20230629	184100	345553210	18820	18820	18820	18820	0
83	20230629	184000	345553210	18820	18820	18820	18820	0
84	20230629	183900	345553210	18820	18820	18820	18820	0
85	20230629	183800	345553210	18820	18820	18820	18820	0
86	20230629	183700	345553210	18820	18820	18820	18820	0
87	20230629	183600	345553210	18820	18820	18820	18820	0
88	20230629	183500	345553210	18820	18820	18820	18820	0
89	20230629	183400	345553210	18820	18820	18820	18820	0
90	20230629	183300	345553210	18820	18820	18820	18820	0
91	20230629	183200	345553210	18820	18820	18820	18820	0
92	20230629	183100	345553210	18820	18820	18820	18820	343
93	20230629	183000	345553210	18820	18820	18820	18820	0
94	20230629	182900	345553210	18820	18820	18820	18820	0
95	20230629	182800	345553210	18820	18820	18820	18820	0
96	20230629	182700	345553210	18820	18820	18820	18820	0
97	20230629	182600	345553210	18820	18820	18820	18820	0
98	20230629	182500	345553210	18820	18820	18820	18820	0
99	20230629	182400	345553210	18820	18820	18820	18820	0
100	20230629	182300	345553210	18820	18820	18820	18820	0
101	20230629	182200	345553210	18820	18820	18820	18820	0
102	20230629	182100	345553210	18820	18820	18820	18820	0
103	20230629	182000	345553210	18820	18820	18820	18820	0
104	20230629	181900	345553210	18820	18820	18820	18820	0
105	20230629	181800	345553210	18820	18820	18820	18820	0
106	20230629	181700	345553210	18820	18820	18820	18820	0
107	20230629	181600	345553210	18820	18820	18820	18820	0
108	20230629	181500	345553210	18820	18820	18820	18820	0
109	20230629	181400	345553210	18820	18820	18820	18820	0
110	20230629	181300	345553210	18820	18820	18820	18820	0
111	20230629	181200	345553210	18820	18820	18820	18820	0
112	20230629	181100	345553210	18820	18820	18820	18820	0
113	20230629	181000	345553210	18820	18820	18820	18820	0
114	20230629	180900	345553210	18820	18820	18820	18820	0
115	20230629	180800	345553210	18820	18820	18820	18820	0
116	20230629	180700	345553210	18820	18820	18820	18820	0
117	20230629	180600	345553210	18820	18820	18820	18820	0
118	20230629	180500	345553210	18820	18820	18820	18820	0
119	20230629	180400	345553210	18820	18820	18820	18820	0
120	20230629	180300	345553210	18820	18820	18820	18820	0
121	20230629	180200	345553210	18820	18820	18820	18820	0
122	20230629	180100	345553210	18820	18820	18820	18820	343
123	20230629	180000	345553210	18820	18820	18820	18820	0
124	20230629	175900	345553210	18820	18820	18820	18820	0
125	20230629	175800	345553210	18820	18820	18820	18820	0
126	20230629	175700	345553210	18820	18820	18820	18820	0
127	20230629	175600	345553210	18820	18820	18820	18820	0
128	20230629	175500	345553210	18820	18820	18820	18820	0
129	20230629	175400	345553210	18820	18820	18820	18820	0
130	20230629	175300	345553210	18820	18820	18820	18820	0
131	20230629	175200	345553210	18820	18820	18820	18820	0
132	20230629	175100	345553210	18820	18820	18820	18820	0
133	20230629	175000	345553210	18820	18820	18820	18820	0
134	20230629	174900	345553210	18820	18820	18820	18820	0
135	20230629	174800	345553210	18820	18820	18820	18820	0
136	20230629	174700	345553210	18820	18820	18820	18820	0
137	20230629	174600	345553210	18820	18820	18820	18820	0
138	20230629	174500	345553210	18820	18820	18820	18820	0
139	20230629	174400	345553210	18820	18820	18820	18820	0
140	20230629	174300	345553210	18820	18820	18820	18820	0
141	20230629	174200	345553210	18820	18820	18820	18820	0
142	20230629	174100	345553210	18820	18820	18820	18820	0
143	20230629	174000	345553210	18820	18820	18820	18820	0
144	20230629	173900	345553210	18820	18820	18820	18820	0
145	20230629	173800	345553210	18820	18820	18820	18820	0
146	20230629	173700	345553210	18820	18820	18820	18820	0
147	20230629	173600	345553210	18820	18820	18820	18820	0
148	20230629	173500	345553210	18820	18820	18820	18820	0
149	20230629	173400	345553210	18820	18820	18820	18820	0
150	20230629	173300	345553210	18820	18820	18820	18820	0
151	20230629	173200	345553210	18820	18820	18820	18820	0
152	20230629	173100	345553210	18820	18820	18820	18820	343
153	20230629	173000	345553210	18820	18820	18820	18820	0
154	20230629	172900	345553210	18820	18820	18820	18820	0
155	20230629	172800	345553210	18820	18820	18820	18820	0
156	20230629	172700	345553210	18820	18820	18820	18820	0
157	20230629	172600	345553210	18820	18820	18820	18820	0
158	20230629	172500	345553210	18820	18820	18820	18820	0
159	20230629	172400	345553210	18820	18820	18820	18820	0
160	20230629	172300	345553210	18820	18820	18820	18820	0
161	20230629	172200	345553210	18820	18820	18820	18820	0
162	20230629	172100	345553210	18820	18820	18820	18820	0
163	20230629	172000	345553210	18820	18820	18820	18820	0
164	20230629	171900	345553210	18820	18820	18820	18820	0
165	20230629	171800	345553210	18820	18820	18820	18820	0
166	20230629	171700	345553210	18820	18820	18820	18820	0
167	20230629	171600	345553210	18820	18820	18820	18820	0
168	20230629	171500	345553210	18820	18820	18820	18820	0
169	20230629	171400	345553210	18820	18820	18820	18820	0
170	20230629	171300	345553210	18820	18820	18820	18820	0
171	20230629	171200	345553210	18820	18820	18820	18820	0
172	20230629	171100	345553210	18820	18820	18820	18820	0
173	20230629	171000	345553210	18820	18820	18820	18820	0
174	20230629	170900	345553210	18820	18820	18820	18820	0
175	20230629	170800	345553210	18820	18820	18820	18820	0
176	20230629	170700	345553210	18820	18820	18820	18820	0
177	20230629	170600	345553210	18820	18820	18820	18820	0
178	20230629	170500	345553210	18820	18820	18820	18820	0
179	20230629	170400	345553210	18820	18820	18820	18820	0
180	20230629	170300	345553210	18820	18820	18820	18820	0
181	20230629	170200	345553210	18820	18820	18820	18820	0
182	20230629	170100	345553210	18820	18820	18820	18820	343
183	20230629	170000	345553210	18820	18820	18820	18820	0
184	20230629	165900	345553210	18820	18820	18820	18820	0
185	20230629	165800	345553210	18820	18820	18820	18820	0
186	20230629	165700	345553210	18820	18820	18820	18820	0
187	20230629	165600	345553210	18820	18820	18820	18820	0
188	20230629	165500	345553210	18820	18820	18820	18820	0
189	20230629	165400	345553210	18820	18820	18820	18820	0
190	20230629	165300	345553210	18820	18820	18820	18820	0
191	20230629	165200	345553210	18820	18820	18820	18820	0
192	20230629	165100	345553210	18820	18820	18820	18820	0
193	20230629	165000	345553210	18820	18820	18820	18820	0
194	20230629	164900	345553210	18820	18820	18820	18820	0
195	20230629	164800	345553210	18820	18820	18820	18820	0
196	20230629	164700	345553210	18820	18820	18820	18820	0
197	20230629	164600	345553210	18820	18820	18820	18820	0
198	20230629	164500	345553210	18820	18820	18820	18820	0
199	20230629	164400	345553210	18820	18820	18820	18820	0
200	20230629	164300	345553210	18820	18820	18820	18820	0
201	20230629	164200	345553210	18820	18820	18820	18820	0
202	20230629	164100	345553210	18820	18820	18820	18820	0
203	20230629	164000	345553210	18820	18820	18820	18820	0
204	20230629	163900	345553210	18820	18820	18820	18820	0
205	20230629	163800	345553210	18820	18820	18820	18820	0
206	20230629	163700	345553210	18820	18820	18820	18820	0
207	20230629	163600	345553210	18820	18820	18820	18820	0
208	20230629	163500	345553210	18820	18820	18820	18820	0
209	20230629	163400	345553210	18820	18820	18820	18820	0
210	20230629	163300	345553210	18820	18820	18820	18820	0
211	20230629	163200	345553210	18820	18820	18820	18820	0
212	20230629	163100	345553210	18820	18820	18820	18820	343
213	20230629	163000	345553210	18820	18820	18820	18820	0
214	20230629	162900	345553210	18820	18820	18820	18820	0
215	20230629	162800	345553210	18820	18820	18820	18820	0
216	20230629	162700	345553210	18820	18820	18820	18820	0
217	20230629	162600	345553210	18820	18820	18820	18820	0
218	20230629	162500	345553210	18820	18820	18820	18820	0
219	20230629	162400	345553210	18820	18820	18820	18820	0
220	20230629	162300	345553210	18820	18820	18820	18820	0
221	20230629	162200	345553210	18820	18820	18820	18820	0
222	20230629	162100	345553210	18820	18820	18820	18820	0
223	20230629	162000	345553210	18820	18820	18820	18820	0
224	20230629	161900	345553210	18820	18820	18820	18820	0
225	20230629	161800	345553210	18820	18820	18820	18820	0
226	20230629	161700	345553210	18820	18820	18820	18820	0
227	20230629	161600	345553210	18820	18820	18820	18820	0
228	20230629	161500	345553210	18820	18820	18820	18820	0
229	20230629	161400	345553210	18820	18820	18820	18820	0
230	20230629	161300	345553210	18820	18820	18820	18820	0
231	20230629	161200	345553210	18820	18820	18820	18820	0
232	20230629	161100	345553210	18820	18820	18820	18820	0
233	20230629	161000	345553210	18820	18820	18820	18820	0
234	20230629	160900	345553210	18820	18820	18820	18820	0
235	20230629	160800	345553210	18820	18820	18820	18820	0
236	20230629	160700	345553210	18820	18820	18820	18820	0
237	20230629	160600	345553210	18820	18820	18820	18820	0
238	20230629	160500	345553210	18820	18820	18820	18820	0
239	20230629	160400	345553210	18820	18820	18820	18820	0
240	20230629	160300	345553210	18820	18820	18820	18820	0
241	20230629	160200	345553210	18820	18820	18820	18820	0
242	20230629	160100	345553210	18820	18820	18820	18820	343
243	20230629	160000	345553210	18820	18820	18820	18820	0
244	20230629	155900	345553210	18820	18820	18820	18820	0
245	20230629	155800	345553210	18820	18820	18820	18820	0
246	20230629	155700	345553210	18820	18820	18820	18820	0
247	20230629	155600	345553210	18820	18820	18820	18820	0
248	20230629	155500	345553210	18820	18820	18820	18820	0
249	20230629	155400	345553210	18820	18820	18820	18820	0
250	20230629	155300	345553210	18820	18820	18820	18820	0
251	20230629	155200	345553210	18820	18820	18820	18820	0
252	20230629	155100	345553210	18820	18820	18820	18820	0
253	20230629	155000	345553210	18820	18820	18820	18820	0
254	20230629	154900	345553210	18820	18820	18820	18820	0
255	20230629	154800	345553210	18820	18820	18820	18820	0
256	20230629	154700	345553210	18820	18820	18820	18820	0
257	20230629	154600	345553210	18820	18820	18820	18820	0
258	20230629	154500	345553210	18820	18820	18820	18820	0
259	20230629	154400	345553210	18820	18820	18820	18820	0
260	20230629	154300	345553210	18820	18820	18820	18820	0
261	20230629	154200	345553210	18820	18820	18820	18820	0
262	20230629	154100	345553210	18820	18820	18820	18820	0
263	20230629	154000	345553210	18820	18820	18820	18820	0
264	20230629	153900	345553210	18820	18820	18820	18820	0
265	20230629	153800	345553210	18820	18820	18820	18820	0
266	20230629	153700	345553210	18820	18820	18820	18820	0
267	20230629	153600	345553210	18820	18820	18820	18820	0
268	20230629	153500	345553210	18820	18820	18820	18820	0
269	20230629	153400	345553210	18820	18820	18820	18820	0
270	20230629	153300	345553210	18820	18820	18820	18820	0
271	20230629	153200	345553210	18820	18820	18820	18820	0
272	20230629	153100	345553210	18820	18820	18820	18820	343
273	20230629	153000	345553210	18820	18820	18820	18820	343
274	20230629	152900	339097950	18820	18820	18820	18820	0
275	20230629	152800	339097950	18820	18820	18820	18820	0
276	20230629	152700	339097950	18820	18820	18820	18820	0
277	20230629	152600	339097950	18820	18820	18820	18820	0
278	20230629	152500	339097950	18820	18820	18820	18820	0
279	20230629	152400	339097950	18820	18820	18820	18820	0
280	20230629	152300	339097950	18820	18820	18820	18820	0
281	20230629	152200	339097950	18820	18820	18820	18820	0
282	20230629	152100	339097950	18820	18820	18820	18820	0
283	20230629	152000	339097950	18820	18820	18820	18820	0
284	20230629	151900	339097950	18820	18820	18820	18820	6
285	20230629	151800	338985030	18820	18820	18820	18820	8
286	20230629	151700	338834470	18840	18840	18840	18840	0
287	20230629	151600	338834470	18840	18840	18840	18840	1
288	20230629	151500	338815630	18830	18830	18830	18830	5
289	20230629	151400	338721480	18800	18820	18830	18800	148
290	20230629	151300	335938160	18810	18820	18820	18810	87
291	20230629	151200	334301290	18820	18840	18840	18820	58
292	20230629	151100	333209300	18850	18860	18860	18840	128
293	20230629	151000	330796410	18860	18860	18870	18850	166
294	20230629	150900	327665550	18870	18890	18890	18870	206
295	20230629	150800	323778310	18890	18890	18890	18870	62
296	20230629	150700	322608330	18880	18870	18880	18870	8
297	20230629	150600	322457320	18890	18900	18900	18870	37
298	20230629	150500	321758980	18880	18880	18880	18880	118
299	20230629	150400	319531140	18880	18880	18880	18880	3
300	20230629	150300	319474500	18900	18880	18900	18880	18
301	20230629	150200	319134360	18900	18880	18900	18880	19
302	20230629	150100	318775440	18880	18880	18880	18880	6
303	20230629	150000	318662160	18880	18880	18880	18880	37
304	20230629	145900	317963600	18880	18880	18890	18880	10
305	20230629	145800	317774780	18880	18880	18880	18880	257
306	20230629	145700	312922620	18880	18890	18890	18880	12
307	20230629	145600	312695990	18900	18900	18900	18900	5
308	20230629	145500	312601490	18900	18890	18900	18890	11
309	20230629	145400	312393650	18900	18900	18900	18900	1
310	20230629	145300	312374750	18900	18900	18900	18900	0
311	20230629	145200	312374750	18900	18890	18900	18890	32
312	20230629	145100	311770170	18900	18880	18900	18880	16
313	20230629	145000	311467980	18890	18920	18920	18890	80
314	20230629	144900	309956710	18900	18920	18920	18900	257
315	20230629	144800	305099170	18910	18910	18910	18900	233
316	20230629	144700	300695440	18910	18920	18920	18910	878
317	20230629	144600	284090120	18920	18920	18920	18920	31
318	20230629	144500	283503600	18920	18930	18930	18920	58
319	20230629	144400	282406190	18940	18940	18940	18940	36
320	20230629	144300	281724350	18940	18950	18950	18940	9
321	20230629	144200	281553870	18940	18930	18940	18930	12
322	20230629	144100	281326600	18950	18950	18950	18950	1
323	20230629	144000	281307650	18930	18930	18930	18930	21
324	20230629	143900	280910120	18940	18940	18940	18940	5
325	20230629	143800	280815420	18970	18970	18970	18970	0
326	20230629	143700	280815420	18970	18940	18970	18940	14
327	20230629	143600	280550190	18930	18940	18940	18930	80
328	20230629	143500	279035490	18930	18940	18940	18930	120
329	20230629	143400	276763830	18960	18960	18960	18960	1
330	20230629	143300	276744870	18930	18950	18950	18930	70
331	20230629	143200	275419140	18950	18960	18960	18950	6
332	20230629	143100	275305390	18970	18960	18970	18960	6
333	20230629	143000	275191620	18960	18960	18960	18960	20
334	20230629	142900	274812420	18960	18960	18960	18960	1
335	20230629	142800	274793460	18950	18940	18950	18940	13
336	20230629	142700	274547170	18950	18950	18950	18940	8
337	20230629	142600	274395580	18940	18940	18940	18940	27
338	20230629	142500	273884200	18940	18950	18950	18940	58
339	20230629	142400	272785620	18950	18950	18950	18950	42
340	20230629	142300	271989720	18950	18950	18950	18950	24
341	20230629	142200	271534920	18950	18950	18950	18950	3
342	20230629	142100	271478070	18960	18960	18960	18960	0
343	20230629	142000	271478070	18960	18960	18960	18960	7
344	20230629	141900	271345350	18960	18960	18960	18960	0
345	20230629	141800	271345350	18960	18960	18960	18960	155
346	20230629	141700	268406550	18960	18960	18960	18960	31
347	20230629	141600	267818790	18960	18960	18960	18960	3
348	20230629	141500	267761910	18960	18960	18960	18960	1
349	20230629	141400	267742950	18960	18960	18960	18960	0
350	20230629	141300	267742950	18960	18960	18960	18960	4
351	20230629	141200	267667110	18960	18960	18960	18960	0
352	20230629	141100	267667110	18960	18960	18960	18960	0
353	20230629	141000	267667110	18960	18960	18960	18960	0
354	20230629	140900	267667110	18960	18960	18960	18960	0
355	20230629	140800	267667110	18960	18960	18960	18950	76
356	20230629	140700	266226400	18970	18960	18970	18960	120
357	20230629	140600	263951100	18960	18960	18960	18960	60
358	20230629	140500	262813500	18960	18960	18960	18960	0
359	20230629	140400	262813500	18960	18960	18960	18960	0
360	20230629	140300	262813500	18960	18950	18960	18950	11
361	20230629	140200	262604980	18960	18960	18960	18960	0
362	20230629	140100	262604980	18960	18960	18960	18960	0
363	20230629	140000	262604980	18960	18960	18960	18960	0
364	20230629	135900	262604980	18960	18960	18960	18960	0
365	20230629	135800	262604980	18960	18960	18960	18960	3
366	20230629	135700	262548100	18950	18950	18950	18950	17
367	20230629	135600	262225950	18950	18950	18950	18950	0
368	20230629	135500	262225950	18950	18940	18950	18930	325
369	20230629	135400	256067240	18940	18940	18940	18940	0
370	20230629	135300	256067240	18940	18940	18940	18940	4
371	20230629	135200	255991480	18950	18950	18950	18950	30
372	20230629	135100	255422980	18940	18940	18940	18940	5
373	20230629	135000	255328280	18940	18960	18960	18940	288
374	20230629	134900	249870990	18960	18960	18960	18960	200
375	20230629	134800	246078990	18970	18970	18970	18970	0
376	20230629	134700	246078990	18970	18970	18970	18970	5
377	20230629	134600	245984140	18980	18980	18980	18980	0
378	20230629	134500	245984140	18980	18990	18990	18980	2
379	20230629	134400	245946170	18990	18990	18990	18990	2
380	20230629	134300	245908190	19010	19010	19010	19010	0
381	20230629	134200	245908190	19010	19010	19010	19010	0
382	20230629	134100	245908190	19010	19010	19010	19010	0
383	20230629	134000	245908190	19010	18960	19010	18960	20
384	20230629	133900	245528800	18960	18960	18960	18960	1
385	20230629	133800	245509840	18960	18960	18960	18960	7
386	20230629	133700	245377120	18950	18950	18950	18950	88
387	20230629	133600	243709520	18940	18960	18960	18940	341
388	20230629	133500	237247400	18960	18980	18980	18960	250
389	20230629	133400	232503400	18980	18990	18990	18980	4
390	20230629	133300	232427450	19010	19010	19010	19010	0
391	20230629	133200	232427450	19010	19010	19010	19010	36
392	20230629	133100	231743090	19020	19020	19020	19020	0
393	20230629	133000	231743090	19020	19020	19020	19020	0
394	20230629	132900	231743090	19020	19020	19020	19020	103
395	20230629	132800	229784030	19030	19020	19030	19020	2
396	20230629	132700	229745980	19030	19030	19030	19030	1
397	20230629	132600	229726950	19020	19020	19020	19020	102
398	20230629	132500	227786910	19020	19020	19020	19020	2
399	20230629	132400	227748870	19020	19020	19020	19020	2
400	20230629	132300	227710830	19010	19010	19010	19010	7
401	20230629	132200	227577760	19020	19020	19020	19020	0
402	20230629	132100	227577760	19020	19020	19020	19020	0
403	20230629	132000	227577760	19020	19020	19020	19020	0
404	20230629	131900	227577760	19020	19020	19020	19020	4
405	20230629	131800	227501680	19010	19010	19010	19010	2
406	20230629	131700	227463660	19000	19000	19000	19000	5
407	20230629	131600	227368660	18990	18990	18990	18990	7
408	20230629	131500	227235730	18990	18990	18990	18990	0
409	20230629	131400	227235730	18990	18990	18990	18990	4
410	20230629	131300	227159770	18990	18990	18990	18990	26
411	20230629	131200	226666030	18990	18990	19000	18990	7
412	20230629	131100	226533050	18990	18990	18990	18990	1
413	20230629	131000	226514060	18990	19000	19000	18990	3
414	20230629	130900	226457080	19000	19000	19000	19000	4
415	20230629	130800	226381080	19000	19000	19000	19000	2
416	20230629	130700	226343080	19000	19000	19000	19000	70
417	20230629	130600	225013080	19030	19030	19030	19030	0
418	20230629	130500	225013080	19030	19030	19030	19030	0
419	20230629	130400	225013080	19030	19030	19030	19030	0
420	20230629	130300	225013080	19030	19030	19030	19030	0
421	20230629	130200	225013080	19030	19030	19030	19030	0
422	20230629	130100	225013080	19030	19030	19030	19030	3
423	20230629	130000	224955990	19020	19000	19020	19000	5
424	20230629	125900	224860940	19000	18990	19000	18990	5
425	20230629	125800	224765970	19000	19000	19000	19000	1
426	20230629	125700	224746970	18990	18990	18990	18990	2
427	20230629	125600	224708990	18990	18990	18990	18990	17
428	20230629	125500	224386160	19000	19000	19000	19000	1
429	20230629	125400	224367160	19000	19000	19000	19000	3
430	20230629	125300	224310160	19000	19000	19000	19000	0
431	20230629	125200	224310160	19000	19000	19000	19000	0
432	20230629	125100	224310160	19000	18990	19000	18990	8
433	20230629	125000	224158200	18980	18980	18980	18980	2
434	20230629	124900	224120240	18980	18980	18980	18980	51
435	20230629	124800	223152260	18990	18990	18990	18990	42
436	20230629	124700	222354680	18990	18990	18990	18990	2
437	20230629	124600	222316700	19010	19010	19010	19010	0
438	20230629	124500	222316700	19010	19010	19010	19010	1
439	20230629	124400	222297690	18990	18990	18990	18990	52
440	20230629	124300	221310210	19000	19000	19000	19000	5
441	20230629	124200	221215210	18990	18990	18990	18990	3
442	20230629	124100	221158240	19000	19000	19000	19000	0
443	20230629	124000	221158240	19000	19000	19000	19000	4
444	20230629	123900	221082240	19010	19010	19010	19010	0
445	20230629	123800	221082240	19010	19010	19010	19010	0
446	20230629	123700	221082240	19010	19010	19010	19010	0
447	20230629	123600	221082240	19010	19010	19010	19010	50
448	20230629	123500	220131740	19040	19000	19040	18980	231
449	20230629	123400	215743970	18990	19000	19000	18990	123
450	20230629	123300	213406980	19000	19000	19000	19000	304
451	20230629	123200	207630980	19000	19010	19010	19000	165
452	20230629	123100	204494830	19000	19000	19000	19000	10
453	20230629	123000	204304830	19010	19010	19010	19000	52
454	20230629	122900	203316320	19010	19030	19030	19010	758
455	20230629	122800	188903080	19040	19040	19040	19030	26
456	20230629	122700	188408090	19030	19030	19030	19030	1
457	20230629	122600	188389060	19030	19030	19030	19030	1
458	20230629	122500	188370030	19040	19030	19040	19030	38
459	20230629	122400	187646790	19040	19040	19040	19040	16
460	20230629	122300	187342150	19050	19050	19050	19050	0
461	20230629	122200	187342150	19050	19050	19050	19050	1
462	20230629	122100	187323100	19040	19050	19050	19040	101
463	20230629	122000	185399070	19060	19050	19060	19050	2
464	20230629	121900	185360960	19050	19050	19050	19050	10
465	20230629	121800	185170460	19060	19060	19060	19060	50
466	20230629	121700	184217460	19060	19060	19060	19060	5
467	20230629	121600	184122160	19050	19050	19060	19050	54
468	20230629	121500	183093360	19050	19060	19060	19050	30
469	20230629	121400	182521600	19050	19050	19050	19050	0
470	20230629	121300	182521600	19050	19050	19050	19050	1
471	20230629	121200	182502550	19050	19060	19060	19050	2
472	20230629	121100	182464440	19060	19050	19060	19050	2
473	20230629	121000	182426330	19050	19040	19050	19040	4
474	20230629	120900	182350140	19060	19060	19060	19060	4
475	20230629	120800	182273900	19060	19060	19060	19060	28
476	20230629	120700	181740220	19060	19060	19060	19060	22
477	20230629	120600	181320900	19080	19080	19080	19080	0
478	20230629	120500	181320900	19080	19080	19080	19080	0
479	20230629	120400	181320900	19080	19080	19080	19080	0
480	20230629	120300	181320900	19080	19080	19080	19080	4
481	20230629	120200	181244580	19140	19140	19140	19140	0
482	20230629	120100	181244580	19140	19140	19140	19140	0
483	20230629	120000	181244580	19140	19040	19160	19040	23
484	20230629	115900	180805170	19040	19050	19050	19040	137
485	20230629	115800	178195590	19060	19050	19060	19050	2
486	20230629	115700	178157480	19050	19070	19070	19050	124
487	20230629	115600	175793060	19070	19070	19070	19070	0
488	20230629	115500	175793060	19070	19070	19070	19070	0
489	20230629	115400	175793060	19070	19070	19070	19070	4
490	20230629	115300	175716780	19130	19130	19130	19130	0
491	20230629	115200	175716780	19130	19130	19130	19130	0
492	20230629	115100	175716780	19130	19130	19130	19130	0
493	20230629	115000	175716780	19130	19130	19130	19130	0
494	20230629	114900	175716780	19130	19130	19130	19130	0
495	20230629	114800	175716780	19130	19130	19130	19130	2
496	20230629	114700	175678520	19130	19130	19130	19130	0
497	20230629	114600	175678520	19130	19130	19130	19130	0
498	20230629	114500	175678520	19130	19130	19130	19130	0
499	20230629	114400	175678520	19130	19130	19130	19130	0
500	20230629	114300	175678520	19130	19130	19130	19130	0
501	20230629	114200	175678520	19130	19130	19130	19130	0
502	20230629	114100	175678520	19130	19130	19130	19130	1
503	20230629	114000	175659390	19160	19160	19160	19160	0
504	20230629	113900	175659390	19160	19160	19160	19160	0
505	20230629	113800	175659390	19160	19140	19160	19140	7
506	20230629	113700	175525340	19130	19050	19140	19050	52
507	20230629	113600	174534320	19140	19090	19140	19090	10
508	20230629	113500	174343250	19060	19060	19100	19060	70
509	20230629	113400	173008650	19060	19070	19070	19060	66
510	20230629	113300	171750410	19070	19110	19110	19070	24
511	20230629	113200	171292490	19100	19090	19100	19080	26
512	20230629	113100	170796380	19080	19100	19100	19070	17
513	20230629	113000	170472040	19080	19080	19080	19080	6
514	20230629	112900	170357560	19170	19170	19170	19170	0
515	20230629	112800	170357560	19170	19170	19170	19170	0
516	20230629	112700	170357560	19170	19170	19170	19170	1
517	20230629	112600	170338390	19190	19190	19190	19190	0
518	20230629	112500	170338390	19190	19190	19190	19190	0
519	20230629	112400	170338390	19190	19190	19190	19190	0
520	20230629	112300	170338390	19190	19190	19190	19190	0
521	20230629	112200	170338390	19190	19190	19190	19190	0
522	20230629	112100	170338390	19190	19190	19190	19190	0
523	20230629	112000	170338390	19190	19190	19190	19190	0
524	20230629	111900	170338390	19190	19190	19190	19190	0
525	20230629	111800	170338390	19190	19190	19190	19190	0
526	20230629	111700	170338390	19190	19190	19190	19190	0
527	20230629	111600	170338390	19190	19190	19190	19190	0
528	20230629	111500	170338390	19190	19190	19190	19190	0
529	20230629	111400	170338390	19190	19190	19190	19190	0
530	20230629	111300	170338390	19190	19190	19190	19190	0
531	20230629	111200	170338390	19190	19120	19190	19120	105
532	20230629	111100	168324460	19120	19120	19120	19120	5
533	20230629	111000	168228860	19120	19120	19120	19120	2
534	20230629	110900	168190620	19100	19100	19100	19100	5
535	20230629	110800	168095120	19010	19190	19190	19010	2312
536	20230629	110700	123864960	19200	19200	19200	19200	5
537	20230629	110600	123768960	19200	19200	19200	19200	5
538	20230629	110500	123672960	19190	19190	19190	19190	384
539	20230629	110400	116304000	19200	19200	19200	19200	1
540	20230629	110300	116284800	19200	19200	19200	19200	0
541	20230629	110200	116284800	19200	19200	19200	19200	5
542	20230629	110100	116188800	19240	19240	19240	19240	0
543	20230629	110000	116188800	19240	19240	19240	19240	1
544	20230629	105900	116169560	19190	19190	19190	19190	0
545	20230629	105800	116169560	19190	19190	19190	19190	0
546	20230629	105700	116169560	19190	19200	19200	19190	501
547	20230629	105600	106555350	19200	19200	19200	19200	4
548	20230629	105500	106478550	19200	19200	19200	19200	0
549	20230629	105400	106478550	19200	19200	19200	19200	0
550	20230629	105300	106478550	19200	19200	19200	19200	0
551	20230629	105200	106478550	19200	19200	19200	19200	0
552	20230629	105100	106478550	19200	19200	19200	19200	20
553	20230629	105000	106094550	19190	19190	19190	19190	0
554	20230629	104900	106094550	19190	19190	19190	19190	500
555	20230629	104800	96499550	19190	19190	19190	19190	0
556	20230629	104700	96499550	19190	19190	19190	19190	0
557	20230629	104600	96499550	19190	19190	19190	19190	0
558	20230629	104500	96499550	19190	19190	19190	19190	14
559	20230629	104400	96230890	19200	19200	19200	19200	0
560	20230629	104300	96230890	19200	19200	19200	19200	0
561	20230629	104200	96230890	19200	19200	19200	19200	36
562	20230629	104100	95539690	19210	19210	19210	19210	0
563	20230629	104000	95539690	19210	19210	19210	19210	9
564	20230629	103900	95366800	19210	19210	19210	19210	1
565	20230629	103800	95347590	19210	19210	19210	19210	0
566	20230629	103700	95347590	19210	19210	19210	19210	0
567	20230629	103600	95347590	19210	19210	19210	19210	1
568	20230629	103500	95328380	19210	19210	19210	19210	0
569	20230629	103400	95328380	19210	19210	19210	19210	39
570	20230629	103300	94579190	19210	19210	19210	19210	0
571	20230629	103200	94579190	19210	19210	19210	19210	0
572	20230629	103100	94579190	19210	19210	19210	19210	0
573	20230629	103000	94579190	19210	19210	19210	19210	0
574	20230629	102900	94579190	19210	19210	19210	19210	40
575	20230629	102800	93810790	19210	19210	19210	19210	0
576	20230629	102700	93810790	19210	19210	19210	19210	0
577	20230629	102600	93810790	19210	19210	19210	19210	0
578	20230629	102500	93810790	19210	19210	19210	19210	0
579	20230629	102400	93810790	19210	19210	19210	19210	0
580	20230629	102300	93810790	19210	19210	19210	19210	0
581	20230629	102200	93810790	19210	19210	19210	19210	0
582	20230629	102100	93810790	19210	19180	19210	19180	76
583	20230629	102000	92351880	19180	19180	19180	19180	0
584	20230629	101900	92351880	19180	19280	19280	19180	31
585	20230629	101800	91757200	19280	19200	19280	19180	80
586	20230629	101700	90221710	19210	19210	19210	19210	1
587	20230629	101600	90202500	19190	19190	19190	19190	0
588	20230629	101500	90202500	19190	19200	19200	19190	13
589	20230629	101400	89953020	19200	19210	19210	19200	82
590	20230629	101300	88378560	19200	19200	19200	19200	0
591	20230629	101200	88378560	19200	19200	19200	19200	0
592	20230629	101100	88378560	19200	19200	19200	19200	0
593	20230629	101000	88378560	19200	19200	19200	19200	0
594	20230629	100900	88378560	19200	19200	19200	19200	0
595	20230629	100800	88378560	19200	19200	19200	19200	0
596	20230629	100700	88378560	19200	19200	19200	19200	0
597	20230629	100600	88378560	19200	19200	19200	19200	0
598	20230629	100500	88378560	19200	19200	19200	19200	5
599	20230629	100400	88282560	19190	19190	19190	19190	0
600	20230629	100300	88282560	19190	19200	19200	19190	170
601	20230629	100200	85020110	19190	19190	19190	19190	0
602	20230629	100100	85020110	19190	19190	19190	19190	0
603	20230629	100000	85020110	19190	19190	19190	19190	0
604	20230629	095900	85020110	19190	19210	19210	19190	102
605	20230629	095800	83061330	19200	19200	19200	19200	0
606	20230629	095700	83061330	19200	19200	19200	19200	0
607	20230629	095600	83061330	19200	19200	19200	19200	0
608	20230629	095500	83061330	19200	19210	19210	19200	460
609	20230629	095400	74226070	19210	19210	19210	19210	537
610	20230629	095300	63910300	19230	19230	19230	19230	0
611	20230629	095200	63910300	19230	19230	19230	19230	0
612	20230629	095100	63910300	19230	19230	19230	19230	1
613	20230629	095000	63891070	19210	19210	19230	19210	303
614	20230629	094900	58066780	19210	19220	19220	19210	22
615	20230629	094800	57643950	19230	19230	19230	19230	8
616	20230629	094700	57490110	19220	19220	19220	19220	5
617	20230629	094600	57394010	19220	19220	19220	19220	0
618	20230629	094500	57394010	19220	19220	19220	19220	20
619	20230629	094400	57009610	19230	19230	19230	19230	8
620	20230629	094300	56855770	19230	19230	19230	19230	5
621	20230629	094200	56759620	19220	19230	19230	19220	26
622	20230629	094100	56259800	19230	19230	19230	19230	20
623	20230629	094000	55875200	19230	19230	19230	19230	5
624	20230629	093900	55779050	19230	19210	19230	19210	17
625	20230629	093800	55452380	19220	19220	19220	19220	10
626	20230629	093700	55260180	19220	19230	19230	19220	10
627	20230629	093600	55067920	19230	19220	19230	19220	370
628	20230629	093500	47956510	19220	19220	19220	19220	5
629	20230629	093400	47860410	19220	19220	19220	19220	1
630	20230629	093300	47841190	19220	19220	19220	19220	11
631	20230629	093200	47629770	19210	19220	19220	19210	236
632	20230629	093100	43095070	19230	19240	19240	19230	62
633	20230629	093000	41902460	19240	19240	19240	19240	0
634	20230629	092900	41902460	19240	19240	19240	19240	2
635	20230629	092800	41863980	19300	19300	19300	19300	4
636	20230629	092700	41786780	19300	19300	19300	19300	0
637	20230629	092600	41786780	19300	19300	19300	19300	10
638	20230629	092500	41593780	19200	19200	19200	19200	0
639	20230629	092400	41593780	19200	19240	19300	19200	998
640	20230629	092300	22426660	19250	19290	19290	19250	536
641	20230629	092200	12098710	19290	19290	19290	19290	13
642	20230629	092100	11847940	19290	19280	19290	19280	18
643	20230629	092000	11500840	19290	19290	19290	19290	36
644	20230629	091900	10806400	19290	19290	19290	19290	10
645	20230629	091800	10613500	19290	19320	19320	19290	95
646	20230629	091700	8779590	19320	19320	19320	19320	2
647	20230629	091600	8740950	19320	19320	19320	19320	0
648	20230629	091500	8740950	19320	19320	19320	19320	0
649	20230629	091400	8740950	19320	19320	19320	19320	0
650	20230629	091300	8740950	19320	19330	19330	19320	10
651	20230629	091200	8547730	19510	19510	19510	19510	0
652	20230629	091100	8547730	19510	19370	19510	19370	80
653	20230629	091000	6995950	19300	19300	19300	19300	5
654	20230629	090900	6899450	19300	19300	19300	19300	0
655	20230629	090800	6899450	19300	19300	19300	19300	0
656	20230629	090700	6899450	19300	19300	19300	19300	0
657	20230629	090600	6899450	19300	19300	19300	19300	0
658	20230629	090500	6899450	19300	19310	19310	19300	228
659	20230629	090400	2498990	19390	19390	19390	19390	0
660	20230629	090300	2498990	19390	19390	19390	19390	0
661	20230629	090200	2498990	19390	19390	19390	19390	1
662	20230629	090100	2479600	19400	19400	19400	19400	0
663	20230629	090000	2479600	19400	19300	19400	19300	128