KissMeData/234080/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	201700	425274330	13300	13300	13300	13300	400
3	20230629	201600	425274330	13300	13300	13300	13300	0
4	20230629	201500	425274330	13300	13300	13300	13300	0
5	20230629	201400	425274330	13300	13300	13300	13300	0
6	20230629	201300	425274330	13300	13300	13300	13300	0
7	20230629	201200	425274330	13300	13300	13300	13300	0
8	20230629	201100	425274330	13300	13300	13300	13300	0
9	20230629	201000	425274330	13300	13300	13300	13300	0
10	20230629	200900	425274330	13300	13300	13300	13300	0
11	20230629	200800	425274330	13300	13300	13300	13300	0
12	20230629	200700	425274330	13300	13300	13300	13300	0
13	20230629	200600	425274330	13300	13300	13300	13300	0
14	20230629	200500	425274330	13300	13300	13300	13300	0
15	20230629	200400	425274330	13300	13300	13300	13300	0
16	20230629	200300	425274330	13300	13300	13300	13300	0
17	20230629	200200	425274330	13300	13300	13300	13300	0
18	20230629	200100	425274330	13300	13300	13300	13300	0
19	20230629	200000	425274330	13300	13300	13300	13300	0
20	20230629	195900	425274330	13300	13300	13300	13300	0
21	20230629	195800	425274330	13300	13300	13300	13300	0
22	20230629	195700	425274330	13300	13300	13300	13300	0
23	20230629	195600	425274330	13300	13300	13300	13300	0
24	20230629	195500	425274330	13300	13300	13300	13300	0
25	20230629	195400	425274330	13300	13300	13300	13300	0
26	20230629	195300	425274330	13300	13300	13300	13300	0
27	20230629	195200	425274330	13300	13300	13300	13300	0
28	20230629	195100	425274330	13300	13300	13300	13300	0
29	20230629	195000	425274330	13300	13300	13300	13300	0
30	20230629	194900	425274330	13300	13300	13300	13300	0
31	20230629	194800	425274330	13300	13300	13300	13300	0
32	20230629	194700	425274330	13300	13300	13300	13300	400
33	20230629	194600	425274330	13300	13300	13300	13300	0
34	20230629	194500	425274330	13300	13300	13300	13300	0
35	20230629	194400	425274330	13300	13300	13300	13300	0
36	20230629	194300	425274330	13300	13300	13300	13300	0
37	20230629	194200	425274330	13300	13300	13300	13300	0
38	20230629	194100	425274330	13300	13300	13300	13300	0
39	20230629	194000	425274330	13300	13300	13300	13300	0
40	20230629	193900	425274330	13300	13300	13300	13300	0
41	20230629	193800	425274330	13300	13300	13300	13300	0
42	20230629	193700	425274330	13300	13300	13300	13300	0
43	20230629	193600	425274330	13300	13300	13300	13300	0
44	20230629	193500	425274330	13300	13300	13300	13300	0
45	20230629	193400	425274330	13300	13300	13300	13300	0
46	20230629	193300	425274330	13300	13300	13300	13300	0
47	20230629	193200	425274330	13300	13300	13300	13300	0
48	20230629	193100	425274330	13300	13300	13300	13300	0
49	20230629	193000	425274330	13300	13300	13300	13300	0
50	20230629	192900	425274330	13300	13300	13300	13300	0
51	20230629	192800	425274330	13300	13300	13300	13300	0
52	20230629	192700	425274330	13300	13300	13300	13300	0
53	20230629	192600	425274330	13300	13300	13300	13300	0
54	20230629	192500	425274330	13300	13300	13300	13300	0
55	20230629	192400	425274330	13300	13300	13300	13300	0
56	20230629	192300	425274330	13300	13300	13300	13300	0
57	20230629	192200	425274330	13300	13300	13300	13300	0
58	20230629	192100	425274330	13300	13300	13300	13300	0
59	20230629	192000	425274330	13300	13300	13300	13300	0
60	20230629	191900	425274330	13300	13300	13300	13300	0
61	20230629	191800	425274330	13300	13300	13300	13300	0
62	20230629	191700	425274330	13300	13300	13300	13300	400
63	20230629	191600	425274330	13300	13300	13300	13300	0
64	20230629	191500	425274330	13300	13300	13300	13300	0
65	20230629	191400	425274330	13300	13300	13300	13300	0
66	20230629	191300	425274330	13300	13300	13300	13300	0
67	20230629	191200	425274330	13300	13300	13300	13300	0
68	20230629	191100	425274330	13300	13300	13300	13300	0
69	20230629	191000	425274330	13300	13300	13300	13300	0
70	20230629	190900	425274330	13300	13300	13300	13300	0
71	20230629	190800	425274330	13300	13300	13300	13300	0
72	20230629	190700	425274330	13300	13300	13300	13300	0
73	20230629	190600	425274330	13300	13300	13300	13300	0
74	20230629	190500	425274330	13300	13300	13300	13300	0
75	20230629	190400	425274330	13300	13300	13300	13300	0
76	20230629	190300	425274330	13300	13300	13300	13300	0
77	20230629	190200	425274330	13300	13300	13300	13300	0
78	20230629	190100	425274330	13300	13300	13300	13300	0
79	20230629	190000	425274330	13300	13300	13300	13300	0
80	20230629	185900	425274330	13300	13300	13300	13300	0
81	20230629	185800	425274330	13300	13300	13300	13300	0
82	20230629	185700	425274330	13300	13300	13300	13300	0
83	20230629	185600	425274330	13300	13300	13300	13300	0
84	20230629	185500	425274330	13300	13300	13300	13300	0
85	20230629	185400	425274330	13300	13300	13300	13300	0
86	20230629	185300	425274330	13300	13300	13300	13300	0
87	20230629	185200	425274330	13300	13300	13300	13300	0
88	20230629	185100	425274330	13300	13300	13300	13300	0
89	20230629	185000	425274330	13300	13300	13300	13300	0
90	20230629	184900	425274330	13300	13300	13300	13300	0
91	20230629	184800	425274330	13300	13300	13300	13300	0
92	20230629	184700	425274330	13300	13300	13300	13300	400
93	20230629	184600	425274330	13300	13300	13300	13300	0
94	20230629	184500	425274330	13300	13300	13300	13300	0
95	20230629	184400	425274330	13300	13300	13300	13300	0
96	20230629	184300	425274330	13300	13300	13300	13300	0
97	20230629	184200	425274330	13300	13300	13300	13300	0
98	20230629	184100	425274330	13300	13300	13300	13300	0
99	20230629	184000	425274330	13300	13300	13300	13300	0
100	20230629	183900	425274330	13300	13300	13300	13300	0
101	20230629	183800	425274330	13300	13300	13300	13300	0
102	20230629	183700	425274330	13300	13300	13300	13300	0
103	20230629	183600	425274330	13300	13300	13300	13300	0
104	20230629	183500	425274330	13300	13300	13300	13300	0
105	20230629	183400	425274330	13300	13300	13300	13300	0
106	20230629	183300	425274330	13300	13300	13300	13300	0
107	20230629	183200	425274330	13300	13300	13300	13300	0
108	20230629	183100	425274330	13300	13300	13300	13300	0
109	20230629	183000	425274330	13300	13300	13300	13300	0
110	20230629	182900	425274330	13300	13300	13300	13300	0
111	20230629	182800	425274330	13300	13300	13300	13300	0
112	20230629	182700	425274330	13300	13300	13300	13300	0
113	20230629	182600	425274330	13300	13300	13300	13300	0
114	20230629	182500	425274330	13300	13300	13300	13300	0
115	20230629	182400	425274330	13300	13300	13300	13300	0
116	20230629	182300	425274330	13300	13300	13300	13300	0
117	20230629	182200	425274330	13300	13300	13300	13300	0
118	20230629	182100	425274330	13300	13300	13300	13300	0
119	20230629	182000	425274330	13300	13300	13300	13300	0
120	20230629	181900	425274330	13300	13300	13300	13300	0
121	20230629	181800	425274330	13300	13300	13300	13300	0
122	20230629	181700	425274330	13300	13300	13300	13300	400
123	20230629	181600	425274330	13300	13300	13300	13300	0
124	20230629	181500	425274330	13300	13300	13300	13300	0
125	20230629	181400	425274330	13300	13300	13300	13300	0
126	20230629	181300	425274330	13300	13300	13300	13300	0
127	20230629	181200	425274330	13300	13300	13300	13300	0
128	20230629	181100	425274330	13300	13300	13300	13300	0
129	20230629	181000	425274330	13300	13300	13300	13300	0
130	20230629	180900	425274330	13300	13300	13300	13300	0
131	20230629	180800	425274330	13300	13300	13300	13300	0
132	20230629	180700	425274330	13300	13300	13300	13300	0
133	20230629	180600	425274330	13300	13300	13300	13300	0
134	20230629	180500	425274330	13300	13300	13300	13300	0
135	20230629	180400	425274330	13300	13300	13300	13300	0
136	20230629	180300	425274330	13300	13300	13300	13300	0
137	20230629	180200	425274330	13300	13300	13300	13300	0
138	20230629	180100	425274330	13300	13300	13300	13300	0
139	20230629	180000	425274330	13300	13300	13300	13300	0
140	20230629	175900	425274330	13300	13300	13300	13300	0
141	20230629	175800	425274330	13300	13300	13300	13300	0
142	20230629	175700	425274330	13300	13300	13300	13300	0
143	20230629	175600	425274330	13300	13300	13300	13300	0
144	20230629	175500	425274330	13300	13300	13300	13300	0
145	20230629	175400	425274330	13300	13300	13300	13300	0
146	20230629	175300	425274330	13300	13300	13300	13300	0
147	20230629	175200	425274330	13300	13300	13300	13300	0
148	20230629	175100	425274330	13300	13300	13300	13300	0
149	20230629	175000	425274330	13300	13300	13300	13300	0
150	20230629	174900	425274330	13300	13300	13300	13300	0
151	20230629	174800	425274330	13300	13300	13300	13300	0
152	20230629	174700	425274330	13300	13300	13300	13300	400
153	20230629	174600	425274330	13300	13300	13300	13300	0
154	20230629	174500	425274330	13300	13300	13300	13300	0
155	20230629	174400	425274330	13300	13300	13300	13300	0
156	20230629	174300	425274330	13300	13300	13300	13300	0
157	20230629	174200	425274330	13300	13300	13300	13300	0
158	20230629	174100	425274330	13300	13300	13300	13300	0
159	20230629	174000	425274330	13300	13300	13300	13300	0
160	20230629	173900	425274330	13300	13300	13300	13300	0
161	20230629	173800	425274330	13300	13300	13300	13300	0
162	20230629	173700	425274330	13300	13300	13300	13300	0
163	20230629	173600	425274330	13300	13300	13300	13300	0
164	20230629	173500	425274330	13300	13300	13300	13300	0
165	20230629	173400	425274330	13300	13300	13300	13300	0
166	20230629	173300	425274330	13300	13300	13300	13300	0
167	20230629	173200	425274330	13300	13300	13300	13300	0
168	20230629	173100	425274330	13300	13300	13300	13300	0
169	20230629	173000	425274330	13300	13300	13300	13300	0
170	20230629	172900	425274330	13300	13300	13300	13300	0
171	20230629	172800	425274330	13300	13300	13300	13300	0
172	20230629	172700	425274330	13300	13300	13300	13300	0
173	20230629	172600	425274330	13300	13300	13300	13300	0
174	20230629	172500	425274330	13300	13300	13300	13300	0
175	20230629	172400	425274330	13300	13300	13300	13300	0
176	20230629	172300	425274330	13300	13300	13300	13300	0
177	20230629	172200	425274330	13300	13300	13300	13300	0
178	20230629	172100	425274330	13300	13300	13300	13300	0
179	20230629	172000	425274330	13300	13300	13300	13300	0
180	20230629	171900	425274330	13300	13300	13300	13300	0
181	20230629	171800	425274330	13300	13300	13300	13300	0
182	20230629	171700	425274330	13300	13300	13300	13300	400
183	20230629	171600	425274330	13300	13300	13300	13300	0
184	20230629	171500	425274330	13300	13300	13300	13300	0
185	20230629	171400	425274330	13300	13300	13300	13300	0
186	20230629	171300	425274330	13300	13300	13300	13300	0
187	20230629	171200	425274330	13300	13300	13300	13300	0
188	20230629	171100	425274330	13300	13300	13300	13300	0
189	20230629	171000	425274330	13300	13300	13300	13300	0
190	20230629	170900	425274330	13300	13300	13300	13300	0
191	20230629	170800	425274330	13300	13300	13300	13300	0
192	20230629	170700	425274330	13300	13300	13300	13300	0
193	20230629	170600	425274330	13300	13300	13300	13300	0
194	20230629	170500	425274330	13300	13300	13300	13300	0
195	20230629	170400	425274330	13300	13300	13300	13300	0
196	20230629	170300	425274330	13300	13300	13300	13300	0
197	20230629	170200	425274330	13300	13300	13300	13300	0
198	20230629	170100	425274330	13300	13300	13300	13300	0
199	20230629	170000	425274330	13300	13300	13300	13300	0
200	20230629	165900	425274330	13300	13300	13300	13300	0
201	20230629	165800	425274330	13300	13300	13300	13300	0
202	20230629	165700	425274330	13300	13300	13300	13300	0
203	20230629	165600	425274330	13300	13300	13300	13300	0
204	20230629	165500	425274330	13300	13300	13300	13300	0
205	20230629	165400	425274330	13300	13300	13300	13300	0
206	20230629	165300	425274330	13300	13300	13300	13300	0
207	20230629	165200	425274330	13300	13300	13300	13300	0
208	20230629	165100	425274330	13300	13300	13300	13300	0
209	20230629	165000	425274330	13300	13300	13300	13300	0
210	20230629	164900	425274330	13300	13300	13300	13300	0
211	20230629	164800	425274330	13300	13300	13300	13300	0
212	20230629	164700	425274330	13300	13300	13300	13300	400
213	20230629	164600	425274330	13300	13300	13300	13300	0
214	20230629	164500	425274330	13300	13300	13300	13300	0
215	20230629	164400	425274330	13300	13300	13300	13300	0
216	20230629	164300	425274330	13300	13300	13300	13300	0
217	20230629	164200	425274330	13300	13300	13300	13300	0
218	20230629	164100	425274330	13300	13300	13300	13300	0
219	20230629	164000	425274330	13300	13300	13300	13300	0
220	20230629	163900	425274330	13300	13300	13300	13300	0
221	20230629	163800	425274330	13300	13300	13300	13300	0
222	20230629	163700	425274330	13300	13300	13300	13300	0
223	20230629	163600	425274330	13300	13300	13300	13300	0
224	20230629	163500	425274330	13300	13300	13300	13300	0
225	20230629	163400	425274330	13300	13300	13300	13300	0
226	20230629	163300	425274330	13300	13300	13300	13300	0
227	20230629	163200	425274330	13300	13300	13300	13300	0
228	20230629	163100	425274330	13300	13300	13300	13300	0
229	20230629	163000	425274330	13300	13300	13300	13300	0
230	20230629	162900	425274330	13300	13300	13300	13300	0
231	20230629	162800	425274330	13300	13300	13300	13300	0
232	20230629	162700	425274330	13300	13300	13300	13300	0
233	20230629	162600	425274330	13300	13300	13300	13300	0
234	20230629	162500	425274330	13300	13300	13300	13300	0
235	20230629	162400	425274330	13300	13300	13300	13300	0
236	20230629	162300	425274330	13300	13300	13300	13300	0
237	20230629	162200	425274330	13300	13300	13300	13300	0
238	20230629	162100	425274330	13300	13300	13300	13300	0
239	20230629	162000	425274330	13300	13300	13300	13300	0
240	20230629	161900	425274330	13300	13300	13300	13300	0
241	20230629	161800	425274330	13300	13300	13300	13300	0
242	20230629	161700	425274330	13300	13300	13300	13300	400
243	20230629	161600	425274330	13300	13300	13300	13300	0
244	20230629	161500	425274330	13300	13300	13300	13300	0
245	20230629	161400	425274330	13300	13300	13300	13300	0
246	20230629	161300	425274330	13300	13300	13300	13300	0
247	20230629	161200	425274330	13300	13300	13300	13300	0
248	20230629	161100	425274330	13300	13300	13300	13300	0
249	20230629	161000	425274330	13300	13300	13300	13300	0
250	20230629	160900	425274330	13300	13300	13300	13300	0
251	20230629	160800	425274330	13300	13300	13300	13300	0
252	20230629	160700	425274330	13300	13300	13300	13300	0
253	20230629	160600	425274330	13300	13300	13300	13300	0
254	20230629	160500	425274330	13300	13300	13300	13300	0
255	20230629	160400	425274330	13300	13300	13300	13300	0
256	20230629	160300	425274330	13300	13300	13300	13300	0
257	20230629	160200	425274330	13300	13300	13300	13300	0
258	20230629	160100	425274330	13300	13300	13300	13300	0
259	20230629	160000	425274330	13300	13300	13300	13300	0
260	20230629	155900	425274330	13300	13300	13300	13300	0
261	20230629	155800	425274330	13300	13300	13300	13300	0
262	20230629	155700	425274330	13300	13300	13300	13300	0
263	20230629	155600	425274330	13300	13300	13300	13300	0
264	20230629	155500	425274330	13300	13300	13300	13300	0
265	20230629	155400	425274330	13300	13300	13300	13300	0
266	20230629	155300	425274330	13300	13300	13300	13300	0
267	20230629	155200	425274330	13300	13300	13300	13300	0
268	20230629	155100	425274330	13300	13300	13300	13300	0
269	20230629	155000	425274330	13300	13300	13300	13300	0
270	20230629	154900	425274330	13300	13300	13300	13300	0
271	20230629	154800	425274330	13300	13300	13300	13300	0
272	20230629	154700	425274330	13300	13300	13300	13300	400
273	20230629	154600	425274330	13300	13300	13300	13300	0
274	20230629	154500	425274330	13300	13300	13300	13300	0
275	20230629	154400	425274330	13300	13300	13300	13300	0
276	20230629	154300	425274330	13300	13300	13300	13300	0
277	20230629	154200	425274330	13300	13300	13300	13300	0
278	20230629	154100	425274330	13300	13300	13300	13300	0
279	20230629	154000	425274330	13300	13300	13300	13300	0
280	20230629	153900	425274330	13300	13300	13300	13300	0
281	20230629	153800	425274330	13300	13300	13300	13300	0
282	20230629	153700	425274330	13300	13300	13300	13300	0
283	20230629	153600	425274330	13300	13300	13300	13300	0
284	20230629	153500	425274330	13300	13300	13300	13300	0
285	20230629	153400	425274330	13300	13300	13300	13300	0
286	20230629	153300	425274330	13300	13300	13300	13300	0
287	20230629	153200	425274330	13300	13300	13300	13300	0
288	20230629	153100	425274330	13300	13300	13300	13300	0
289	20230629	153000	425274330	13300	13300	13300	13300	400
290	20230629	152900	419954330	13310	13310	13310	13310	0
291	20230629	152800	419954330	13310	13310	13310	13310	0
292	20230629	152700	419954330	13310	13310	13310	13310	0
293	20230629	152600	419954330	13310	13310	13310	13310	0
294	20230629	152500	419954330	13310	13310	13310	13310	0
295	20230629	152400	419954330	13310	13310	13310	13310	0
296	20230629	152300	419954330	13310	13310	13310	13310	0
297	20230629	152200	419954330	13310	13310	13310	13310	0
298	20230629	152100	419954330	13310	13310	13310	13310	0
299	20230629	152000	419954330	13310	13310	13310	13310	0
300	20230629	151900	419954330	13310	13320	13320	13310	14
301	20230629	151800	419767970	13360	13320	13360	13320	9
302	20230629	151700	419648050	13320	13320	13320	13320	3
303	20230629	151600	419608090	13350	13350	13350	13350	0
304	20230629	151500	419608090	13350	13350	13350	13350	0
305	20230629	151400	419608090	13350	13330	13360	13330	3
306	20230629	151300	419568050	13360	13360	13360	13320	33
307	20230629	151200	419127650	13310	13310	13310	13310	40
308	20230629	151100	418595250	13310	13310	13310	13310	0
309	20230629	151000	418595250	13310	13310	13310	13310	7
310	20230629	150900	418502080	13370	13370	13370	13370	0
311	20230629	150800	418502080	13370	13370	13370	13370	2
312	20230629	150700	418475340	13320	13320	13320	13320	80
313	20230629	150600	417409740	13320	13320	13320	13320	0
314	20230629	150500	417409740	13320	13320	13320	13320	2
315	20230629	150400	417383100	13320	13320	13320	13320	1
316	20230629	150300	417369780	13320	13310	13320	13300	434
317	20230629	150200	411597390	13310	13320	13320	13310	16
318	20230629	150100	411384320	13370	13370	13370	13370	20
319	20230629	150000	411116920	13370	13370	13370	13370	0
320	20230629	145900	411116920	13370	13370	13370	13370	1
321	20230629	145800	411103550	13300	13310	13310	13300	717
322	20230629	145700	401566450	13320	13320	13320	13320	0
323	20230629	145600	401566450	13320	13320	13320	13320	0
324	20230629	145500	401566450	13320	13320	13320	13320	0
325	20230629	145400	401566450	13320	13320	13320	13310	303
326	20230629	145300	397533140	13310	13310	13310	13310	0
327	20230629	145200	397533140	13310	13320	13320	13310	1000
328	20230629	145100	384223090	13320	13320	13320	13320	100
329	20230629	145000	382891090	13330	13330	13330	13330	80
330	20230629	144900	381824690	13320	13320	13320	13320	1
331	20230629	144800	381811370	13320	13320	13320	13320	1
332	20230629	144700	381798050	13310	13310	13310	13310	0
333	20230629	144600	381798050	13310	13310	13310	13310	0
334	20230629	144500	381798050	13310	13310	13310	13310	100
335	20230629	144400	380467050	13310	13320	13320	13310	200
336	20230629	144300	377804140	13300	13310	13310	13300	13
337	20230629	144200	377631140	13300	13300	13300	13300	0
338	20230629	144100	377631140	13300	13310	13310	13300	339
339	20230629	144000	373121940	13310	13310	13310	13310	28
340	20230629	143900	372749260	13310	13310	13310	13310	199
341	20230629	143800	370100570	13310	13310	13310	13310	0
342	20230629	143700	370100570	13310	13310	13310	13310	0
343	20230629	143600	370100570	13310	13310	13310	13310	18
344	20230629	143500	369860990	13310	13310	13310	13310	100
345	20230629	143400	368529990	13330	13330	13330	13330	1
346	20230629	143300	368516660	13310	13330	13330	13310	547
347	20230629	143200	361231240	13330	13350	13350	13330	300
348	20230629	143100	357230690	13350	13360	13360	13350	1016
349	20230629	143000	343667070	13360	13350	13360	13350	117
350	20230629	142900	342105090	13350	13350	13350	13350	14
351	20230629	142800	341918190	13350	13360	13360	13350	355
352	20230629	142700	337175510	13370	13370	13370	13370	306
353	20230629	142600	333084290	13370	13370	13370	13370	2
354	20230629	142500	333057550	13380	13380	13380	13380	299
355	20230629	142400	329056930	13390	13390	13390	13390	200
356	20230629	142300	326378930	13390	13390	13390	13390	0
357	20230629	142200	326378930	13390	13390	13390	13390	0
358	20230629	142100	326378930	13390	13390	13390	13390	1
359	20230629	142000	326365540	13390	13390	13390	13390	1
360	20230629	141900	326352150	13390	13390	13390	13390	0
361	20230629	141800	326352150	13390	13390	13390	13390	0
362	20230629	141700	326352150	13390	13390	13390	13390	10
363	20230629	141600	326218250	13390	13390	13390	13390	5
364	20230629	141500	326151300	13390	13380	13390	13380	19
365	20230629	141400	325897030	13400	13400	13400	13400	0
366	20230629	141300	325897030	13400	13400	13400	13400	0
367	20230629	141200	325897030	13400	13400	13400	13400	0
368	20230629	141100	325897030	13400	13400	13400	13400	55
369	20230629	141000	325160030	13380	13380	13380	13380	0
370	20230629	140900	325160030	13380	13400	13400	13380	8
371	20230629	140800	325052970	13400	13400	13400	13400	10
372	20230629	140700	324918970	13400	13400	13400	13400	0
373	20230629	140600	324918970	13400	13380	13400	13380	260
374	20230629	140500	321438170	13390	13390	13390	13390	56
375	20230629	140400	320688330	13390	13390	13390	13390	0
376	20230629	140300	320688330	13390	13390	13390	13390	3
377	20230629	140200	320648160	13390	13390	13390	13390	0
378	20230629	140100	320648160	13390	13390	13390	13390	0
379	20230629	140000	320648160	13390	13390	13390	13390	0
380	20230629	135900	320648160	13390	13390	13390	13390	0
381	20230629	135800	320648160	13390	13410	13410	13390	376
382	20230629	135700	315611540	13410	13420	13420	13410	42
383	20230629	135600	315047950	13420	13420	13420	13420	1
384	20230629	135500	315034530	13420	13420	13420	13420	0
385	20230629	135400	315034530	13420	13420	13420	13420	6
386	20230629	135300	314954010	13420	13420	13420	13420	0
387	20230629	135200	314954010	13420	13420	13420	13420	5
388	20230629	135100	314886910	13410	13410	13410	13410	0
389	20230629	135000	314886910	13410	13410	13410	13410	0
390	20230629	134900	314886910	13410	13410	13410	13410	0
391	20230629	134800	314886910	13410	13410	13410	13410	0
392	20230629	134700	314886910	13410	13410	13410	13410	0
393	20230629	134600	314886910	13410	13410	13410	13410	0
394	20230629	134500	314886910	13410	13410	13410	13410	0
395	20230629	134400	314886910	13410	13410	13410	13410	0
396	20230629	134300	314886910	13410	13410	13410	13410	11
397	20230629	134200	314739400	13400	13410	13410	13400	152
398	20230629	134100	312701550	13430	13430	13430	13430	0
399	20230629	134000	312701550	13430	13430	13430	13430	0
400	20230629	133900	312701550	13430	13430	13430	13430	0
401	20230629	133800	312701550	13430	13430	13430	13430	0
402	20230629	133700	312701550	13430	13430	13430	13430	0
403	20230629	133600	312701550	13430	13430	13430	13430	79
404	20230629	133500	311640580	13430	13390	13430	13390	204
405	20230629	133400	308908860	13440	13440	13440	13440	2
406	20230629	133300	308881980	13490	13440	13490	13440	38
407	20230629	133200	308370260	13390	13390	13390	13390	1000
408	20230629	133100	294980260	13390	13390	13390	13390	0
409	20230629	133000	294980260	13390	13390	13390	13390	0
410	20230629	132900	294980260	13390	13430	13430	13390	808
411	20230629	132800	284157070	13430	13430	13430	13430	0
412	20230629	132700	284157070	13430	13430	13430	13430	498
413	20230629	132600	277468930	13420	13430	13430	13420	45
414	20230629	132500	276864610	13430	13430	13430	13430	2
415	20230629	132400	276837750	13440	13440	13440	13440	0
416	20230629	132300	276837750	13440	13440	13440	13440	8
417	20230629	132200	276730230	13450	13450	13450	13450	0
418	20230629	132100	276730230	13450	13450	13450	13450	1
419	20230629	132000	276716780	13450	13450	13450	13450	2
420	20230629	131900	276689880	13450	13450	13450	13450	0
421	20230629	131800	276689880	13450	13450	13450	13450	0
422	20230629	131700	276689880	13450	13440	13450	13440	7
423	20230629	131600	276595740	13440	13440	13440	13440	0
424	20230629	131500	276595740	13440	13440	13440	13440	0
425	20230629	131400	276595740	13440	13440	13440	13440	0
426	20230629	131300	276595740	13440	13440	13440	13440	0
427	20230629	131200	276595740	13440	13450	13450	13440	3
428	20230629	131100	276555410	13450	13450	13450	13450	1
429	20230629	131000	276541960	13450	13450	13450	13450	1
430	20230629	130900	276528510	13450	13450	13450	13450	0
431	20230629	130800	276528510	13450	13450	13450	13450	1
432	20230629	130700	276515060	13450	13450	13450	13450	0
433	20230629	130600	276515060	13450	13450	13450	13450	0
434	20230629	130500	276515060	13450	13450	13450	13450	24
435	20230629	130400	276192260	13450	13450	13450	13450	27
436	20230629	130300	275829110	13420	13420	13420	13420	0
437	20230629	130200	275829110	13420	13420	13420	13420	0
438	20230629	130100	275829110	13420	13420	13420	13420	6
439	20230629	130000	275748590	13420	13420	13420	13420	50
440	20230629	125900	275077590	13420	13420	13420	13420	0
441	20230629	125800	275077590	13420	13420	13420	13420	1
442	20230629	125700	275064170	13420	13420	13420	13420	0
443	20230629	125600	275064170	13420	13420	13420	13420	10
444	20230629	125500	274929970	13400	13400	13400	13400	0
445	20230629	125400	274929970	13400	13400	13400	13400	0
446	20230629	125300	274929970	13400	13400	13400	13400	310
447	20230629	125200	270775970	13400	13400	13400	13400	47
448	20230629	125100	270146170	13400	13400	13400	13400	0
449	20230629	125000	270146170	13400	13400	13400	13400	77
450	20230629	124900	269114370	13390	13390	13390	13390	5
451	20230629	124800	269047420	13400	13400	13400	13400	0
452	20230629	124700	269047420	13400	13400	13400	13400	0
453	20230629	124600	269047420	13400	13400	13400	13400	0
454	20230629	124500	269047420	13400	13410	13410	13400	225
455	20230629	124400	266031300	13410	13410	13410	13410	51
456	20230629	124300	265347390	13410	13410	13410	13410	24
457	20230629	124200	265025550	13410	13410	13410	13410	0
458	20230629	124100	265025550	13410	13410	13410	13410	45
459	20230629	124000	264422100	13410	13410	13410	13410	0
460	20230629	123900	264422100	13410	13410	13410	13410	15
461	20230629	123800	264220950	13410	13410	13410	13410	70
462	20230629	123700	263282250	13410	13410	13410	13410	31
463	20230629	123600	262866540	13410	13410	13410	13410	0
464	20230629	123500	262866540	13410	13410	13410	13410	0
465	20230629	123400	262866540	13410	13410	13410	13410	0
466	20230629	123300	262866540	13410	13410	13410	13410	0
467	20230629	123200	262866540	13410	13410	13410	13410	205
468	20230629	123100	260117490	13410	13410	13410	13410	1
469	20230629	123000	260104080	13410	13410	13410	13410	22
470	20230629	122900	259809060	13420	13420	13420	13420	0
471	20230629	122800	259809060	13420	13420	13420	13420	0
472	20230629	122700	259809060	13420	13420	13420	13420	6
473	20230629	122600	259728540	13450	13450	13450	13450	0
474	20230629	122500	259728540	13450	13450	13450	13450	0
475	20230629	122400	259728540	13450	13450	13450	13450	0
476	20230629	122300	259728540	13450	13450	13450	13450	0
477	20230629	122200	259728540	13450	13450	13450	13450	0
478	20230629	122100	259728540	13450	13450	13450	13450	1
479	20230629	122000	259715090	13400	13410	13410	13400	70
480	20230629	121900	258776740	13400	13400	13400	13400	0
481	20230629	121800	258776740	13400	13400	13400	13400	0
482	20230629	121700	258776740	13400	13400	13400	13400	0
483	20230629	121600	258776740	13400	13400	13400	13400	157
484	20230629	121500	256672940	13400	13400	13400	13400	0
485	20230629	121400	256672940	13400	13400	13400	13400	0
486	20230629	121300	256672940	13400	13400	13400	13400	0
487	20230629	121200	256672940	13400	13400	13400	13400	0
488	20230629	121100	256672940	13400	13450	13450	13400	210
489	20230629	121000	253853640	13450	13450	13450	13450	0
490	20230629	120900	253853640	13450	13450	13450	13450	3
491	20230629	120800	253813290	13450	13450	13450	13450	4
492	20230629	120700	253759490	13450	13450	13450	13450	111
493	20230629	120600	252266540	13450	13400	13450	13400	282
494	20230629	120500	248478640	13400	13420	13420	13400	150
495	20230629	120400	246467910	13500	13500	13500	13500	0
496	20230629	120300	246467910	13500	13500	13500	13500	0
497	20230629	120200	246467910	13500	13410	13500	13410	1002
498	20230629	120100	232956370	13420	13410	13420	13410	20
499	20230629	120000	232688040	13410	13410	13410	13410	2
500	20230629	115900	232661220	13400	13400	13400	13400	0
501	20230629	115800	232661220	13400	13400	13400	13400	0
502	20230629	115700	232661220	13400	13390	13400	13390	96
503	20230629	115600	231375770	13390	13390	13390	13390	100
504	20230629	115500	230036770	13400	13400	13400	13400	0
505	20230629	115400	230036770	13400	13400	13400	13400	565
506	20230629	115300	222465770	13410	13410	13410	13410	33
507	20230629	115200	222023240	13410	13410	13410	13410	1
508	20230629	115100	222009830	13410	13410	13410	13410	0
509	20230629	115000	222009830	13410	13410	13410	13410	5
510	20230629	114900	221942780	13410	13410	13410	13410	0
511	20230629	114800	221942780	13410	13410	13410	13410	0
512	20230629	114700	221942780	13410	13410	13410	13410	0
513	20230629	114600	221942780	13410	13410	13410	13410	0
514	20230629	114500	221942780	13410	13410	13410	13410	1
515	20230629	114400	221929370	13400	13400	13400	13400	61
516	20230629	114300	221111970	13410	13410	13410	13410	15
517	20230629	114200	220910820	13420	13420	13420	13420	3
518	20230629	114100	220870560	13430	13430	13430	13430	0
519	20230629	114000	220870560	13430	13430	13430	13430	0
520	20230629	113900	220870560	13430	13430	13430	13430	0
521	20230629	113800	220870560	13430	13430	13430	13430	0
522	20230629	113700	220870560	13430	13430	13430	13430	0
523	20230629	113600	220870560	13430	13430	13430	13430	10
524	20230629	113500	220736260	13440	13440	13440	13440	0
525	20230629	113400	220736260	13440	13440	13440	13440	0
526	20230629	113300	220736260	13440	13440	13440	13440	0
527	20230629	113200	220736260	13440	13440	13440	13440	0
528	20230629	113100	220736260	13440	13440	13440	13440	0
529	20230629	113000	220736260	13440	13440	13440	13440	1
530	20230629	112900	220722820	13440	13390	13470	13390	201
531	20230629	112800	218024160	13390	13390	13390	13390	10
532	20230629	112700	217890260	13380	13380	13380	13380	0
533	20230629	112600	217890260	13380	13380	13380	13380	0
534	20230629	112500	217890260	13380	13380	13380	13380	0
535	20230629	112400	217890260	13380	13380	13380	13380	0
536	20230629	112300	217890260	13380	13380	13380	13380	7
537	20230629	112200	217796600	13380	13380	13380	13380	0
538	20230629	112100	217796600	13380	13380	13380	13380	2
539	20230629	112000	217769840	13390	13380	13390	13380	12
540	20230629	111900	217609180	13380	13380	13380	13380	125
541	20230629	111800	215936680	13380	13380	13380	13380	0
542	20230629	111700	215936680	13380	13380	13380	13380	1
543	20230629	111600	215923300	13380	13380	13380	13380	0
544	20230629	111500	215923300	13380	13380	13380	13380	7
545	20230629	111400	215829640	13380	13380	13380	13380	74
546	20230629	111300	214839520	13380	13390	13390	13380	208
547	20230629	111200	212054450	13400	13400	13400	13400	0
548	20230629	111100	212054450	13400	13410	13410	13400	740
549	20230629	111000	202138420	13400	13400	13400	13400	53
550	20230629	110900	201428220	13410	13410	13410	13410	0
551	20230629	110800	201428220	13410	13410	13410	13410	0
552	20230629	110700	201428220	13410	13410	13410	13410	105
553	20230629	110600	200020170	13420	13420	13420	13420	0
554	20230629	110500	200020170	13420	13420	13420	13420	174
555	20230629	110400	197685090	13410	13410	13410	13410	0
556	20230629	110300	197685090	13410	13410	13410	13410	0
557	20230629	110200	197685090	13410	13410	13410	13410	0
558	20230629	110100	197685090	13410	13410	13410	13410	0
559	20230629	110000	197685090	13410	13410	13410	13410	0
560	20230629	105900	197685090	13410	13410	13410	13410	6
561	20230629	105800	197604630	13410	13410	13410	13410	5
562	20230629	105700	197537580	13400	13400	13400	13400	0
563	20230629	105600	197537580	13400	13400	13400	13400	1
564	20230629	105500	197524180	13410	13410	13410	13410	10
565	20230629	105400	197390080	13410	13430	13430	13410	140
566	20230629	105300	195512520	13420	13420	13420	13420	0
567	20230629	105200	195512520	13420	13420	13420	13420	1
568	20230629	105100	195499100	13430	13430	13430	13430	4
569	20230629	105000	195445380	13430	13430	13430	13430	1
570	20230629	104900	195431950	13430	13430	13430	13430	0
571	20230629	104800	195431950	13430	13430	13430	13430	1
572	20230629	104700	195418520	13440	13440	13440	13440	0
573	20230629	104600	195418520	13440	13440	13440	13440	0
574	20230629	104500	195418520	13440	13410	13440	13410	3
575	20230629	104400	195378240	13410	13410	13420	13410	583
576	20230629	104300	187560200	13400	13440	13440	13400	146
577	20230629	104200	185601050	13440	13440	13440	13430	73
578	20230629	104100	184619940	13440	13430	13440	13430	18
579	20230629	104000	184378090	13440	13440	13440	13440	142
580	20230629	103900	182469610	13500	13500	13500	13500	0
581	20230629	103800	182469610	13500	13470	13500	13470	60
582	20230629	103700	181660480	13470	13470	13470	13470	0
583	20230629	103600	181660480	13470	13480	13490	13460	45
584	20230629	103500	181053560	13500	13480	13500	13470	82
585	20230629	103400	179947460	13480	13470	13480	13470	835
586	20230629	103300	168692570	13480	13420	13480	13420	100
587	20230629	103200	167348560	13420	13420	13420	13420	30
588	20230629	103100	166945960	13410	13410	13410	13410	2
589	20230629	103000	166919140	13420	13420	13420	13400	26
590	20230629	102900	166570630	13410	13410	13420	13410	22
591	20230629	102800	166275410	13410	13410	13410	13410	2
592	20230629	102700	166248590	13400	13400	13400	13400	49
593	20230629	102600	165591990	13400	13400	13400	13400	10
594	20230629	102500	165457990	13400	13400	13400	13400	40
595	20230629	102400	164921990	13400	13400	13400	13400	0
596	20230629	102300	164921990	13400	13400	13400	13400	1
597	20230629	102200	164908590	13380	13380	13380	13380	0
598	20230629	102100	164908590	13380	13380	13380	13380	0
599	20230629	102000	164908590	13380	13380	13380	13380	0
600	20230629	101900	164908590	13380	13380	13380	13380	0
601	20230629	101800	164908590	13380	13380	13380	13380	0
602	20230629	101700	164908590	13380	13380	13380	13380	5
603	20230629	101600	164841690	13380	13380	13380	13380	0
604	20230629	101500	164841690	13380	13380	13380	13380	210
605	20230629	101400	162031890	13380	13390	13390	13380	100
606	20230629	101300	160693770	13380	13380	13380	13380	0
607	20230629	101200	160693770	13380	13390	13390	13380	110
608	20230629	101100	159221360	13400	13420	13420	13400	37
609	20230629	101000	158725460	13440	13440	13440	13440	0
610	20230629	100900	158725460	13440	13440	13440	13440	0
611	20230629	100800	158725460	13440	13440	13440	13440	80
612	20230629	100700	157650260	13440	13450	13450	13440	4
613	20230629	100600	157596490	13450	13450	13450	13450	100
614	20230629	100500	156251490	13400	13390	13400	13390	111
615	20230629	100400	154764650	13390	13380	13390	13380	102
616	20230629	100300	153398890	13370	13370	13370	13370	0
617	20230629	100200	153398890	13370	13370	13370	13370	0
618	20230629	100100	153398890	13370	13380	13380	13370	19
619	20230629	100000	153144810	13370	13360	13370	13360	147
620	20230629	095900	151179990	13360	13370	13370	13360	120
621	20230629	095800	149576780	13360	13360	13360	13360	10
622	20230629	095700	149443180	13370	13380	13380	13370	2
623	20230629	095600	149416430	13380	13380	13380	13380	0
624	20230629	095500	149416430	13380	13380	13380	13380	31
625	20230629	095400	149001650	13380	13360	13380	13360	49
626	20230629	095300	148346870	13360	13360	13360	13360	26
627	20230629	095200	147999510	13360	13380	13380	13360	89
628	20230629	095100	146810170	13390	13390	13390	13380	33
629	20230629	095000	146368310	13370	13370	13370	13370	1
630	20230629	094900	146354940	13370	13370	13370	13370	2
631	20230629	094800	146328200	13390	13390	13390	13390	70
632	20230629	094700	145390900	13360	13360	13360	13360	1
633	20230629	094600	145377540	13360	13360	13360	13360	0
634	20230629	094500	145377540	13360	13360	13360	13360	1
635	20230629	094400	145364180	13380	13380	13390	13380	202
636	20230629	094300	142660920	13390	13390	13390	13390	1
637	20230629	094200	142647530	13390	13390	13390	13390	3
638	20230629	094100	142607360	13340	13410	13410	13340	1040
639	20230629	094000	128704090	13450	13450	13450	13450	38
640	20230629	093900	128192990	13450	13450	13450	13450	14
641	20230629	093800	128004690	13450	13480	13480	13450	11
642	20230629	093700	127856710	13480	13480	13480	13480	0
643	20230629	093600	127856710	13480	13480	13480	13480	0
644	20230629	093500	127856710	13480	13480	13480	13370	938
645	20230629	093400	115279000	13440	13410	13440	13410	2
646	20230629	093300	115252150	13400	13410	13410	13400	23
647	20230629	093200	114943730	13400	13400	13400	13400	0
648	20230629	093100	114943730	13400	13400	13400	13400	55
649	20230629	093000	114206730	13390	13400	13400	13390	327
650	20230629	092900	109826210	13400	13450	13450	13400	1167
651	20230629	092800	94170570	13450	13470	13470	13450	357
652	20230629	092700	89367330	13470	13470	13470	13470	28
653	20230629	092600	88990170	13480	13470	13480	13470	2
654	20230629	092500	88963220	13470	13470	13470	13470	8
655	20230629	092400	88855460	13460	13460	13460	13460	0
656	20230629	092300	88855460	13460	13450	13460	13450	22
657	20230629	092200	88559540	13450	13450	13450	13450	2
658	20230629	092100	88532640	13460	13460	13460	13460	188
659	20230629	092000	86002160	13460	13450	13460	13450	68
660	20230629	091900	85087550	13440	13460	13460	13440	396
661	20230629	091800	79761810	13460	13500	13510	13460	647
662	20230629	091700	71038440	13500	13510	13510	13500	2
663	20230629	091600	71011430	13510	13490	13510	13480	6
664	20230629	091500	70930420	13480	13490	13520	13480	39
665	20230629	091400	70403960	13490	13490	13490	13490	31
666	20230629	091300	69985770	13490	13490	13490	13490	63
667	20230629	091200	69135900	13490	13490	13490	13490	0
668	20230629	091100	69135900	13490	13490	13500	13490	148
669	20230629	091000	67138500	13490	13470	13490	13470	272
670	20230629	090900	63474640	13470	13470	13470	13450	179
671	20230629	090800	61064890	13460	13510	13510	13440	725
672	20230629	090700	51278640	13510	13580	13580	13510	905
673	20230629	090600	39021500	13580	13600	13610	13580	225
674	20230629	090500	35961500	13600	13610	13610	13600	63
675	20230629	090400	35104590	13600	13610	13610	13600	63
676	20230629	090300	34247190	13610	13580	13630	13570	312
677	20230629	090200	30010230	13640	13690	13690	13550	364
678	20230629	090100	25063750	13700	13700	13820	13670	1214
679	20230629	090000	8350340	13670	13690	13700	13670	609